華通 (2313)-富邦-新店券商分點個股進出

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

華通

(2313)

可現股當沖

股價
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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6.2	61.69	3	62.00	61.50	3.2	18,395	0.02%
2024/11/20	18.8	61.81	2	61.90	61.20	16.8	18,367	0.09%
2024/11/19	2	62.10	6	62.42	62.60	-4	18,415	-0.02%
2024/11/18	1.4	62.25	0	0.00	61.90	1.4	18,591	0.01%
2024/11/15	6.3	62.79	9.1	62.74	62.90	-2.8	18,734	-0.01%
2024/11/14	3.3	62.14	1	62.00	62.10	2.3	19,172	0.01%
2024/11/13	3.2	62.90	2	62.95	62.80	1.2	19,151	0.01%
2024/11/12	11.1	63.01	12	63.19	62.70	-0.9	19,217	0.00%
2024/11/11	16.7	64.88	26	64.80	64.70	-9.3	19,225	-0.05%
2024/11/08	62.5	65.86	22	65.97	65.10	40.5	19,144	0.21%
2024/11/07	17.3	66.55	56	66.62	67.80	-38.8	19,007	-0.20%
2024/11/06	2.1	62.90	1	63.10	62.90	1.1	18,613	0.01%
2024/11/05	3	62.30	0	0.00	62.60	3	18,950	0.02%
2024/11/04	0.1	62.30	2	63.10	62.00	-2	19,341	-0.01%
2024/11/01	2.3	61.34	3	62.03	63.10	-0.7	19,660	0.00%
2024/10/30	21.5	62.07	29	62.23	61.90	-7.6	19,823	-0.04%
2024/10/29	16	63.54	8	63.64	63.20	8	19,922	0.04%
2024/10/28	8	64.56	8	64.74	64.70	0	20,094	0.00%
2024/10/25	10	64.66	5	64.58	64.40	5	20,129	0.02%
2024/10/24	20.6	64.95	6	64.98	64.60	14.6	20,262	0.07%
2024/10/23	19	66.10	30.1	65.99	66.00	-11.1	20,214	-0.05%
2024/10/22	37.5	66.50	11	66.65	66.50	26.5	20,141	0.13%
2024/10/21	4	64.06	19.5	64.42	65.40	-15.5	19,909	-0.08%
2024/10/18	29.7	62.76	2	63.10	62.10	27.7	19,777	0.14%
2024/10/17	1	64.30	4.1	63.75	64.50	-3.1	19,939	-0.02%
2024/10/16	12.5	63.79	2	64.60	63.00	10.5	20,076	0.05%
2024/10/15	7	64.13	0.3	64.30	64.20	6.7	20,076	0.03%
2024/10/14	5.1	63.51	7	63.39	63.40	-1.9	20,148	-0.01%
2024/10/11	4	62.63	0	0.00	62.20	4	20,526	0.02%
2024/10/09	117.4	64.68	125	63.77	62.50	-7.6	21,476	-0.04%	大買/大賣/
2024/10/08	19.3	63.95	12	64.38	64.30	7.3	21,618	0.03%
2024/10/07	30.4	65.91	35	65.49	65.40	-4.6	22,214	-0.02%
2024/10/04	43.1	66.92	33	66.79	67.10	10.1	23,261	0.04%
2024/10/01	1.1	68.03	2	68.30	68.40	-0.9	23,514	0.00%
2024/09/30	27.4	68.61	176.3	68.77	68.30	-148.9	24,195	-0.62%	大賣/鉅額交易
2024/09/27	34.1	70.56	2,608	70.63	70.10	-2,573.9	24,335	-10.58%	大賣/鉅額交易
2024/09/26	237	70.57	927	70.54	70.50	-690	24,705	-2.79%	大買/大賣/鉅額交易
2024/09/25	7	71.03	122	70.86	70.80	-115	25,537	-0.45%	大賣/鉅額交易
2024/09/24	21.6	70.46	20	70.00	70.20	1.6	25,943	0.01%
2024/09/23	26.3	71.40	45	71.17	70.70	-18.7	26,537	-0.07%
2024/09/20	18	71.68	7.4	71.51	70.60	10.6	26,643	0.04%
2024/09/19	94	70.61	3	70.67	71.00	91	26,652	0.34%
2024/09/18	353.2	70.50	25	70.39	70.30	328.2	26,822	1.22%	大買/鉅額交易
2024/09/16	12	72.32	15	72.83	73.20	-3	26,801	-0.01%
2024/09/13	18	72.38	9.3	72.09	72.40	8.7	27,406	0.03%
2024/09/12	25.1	71.97	12	72.43	72.60	13.1	27,810	0.05%
2024/09/11	25.3	70.57	4.1	70.60	70.60	21.3	27,682	0.08%
2024/09/10	54.5	70.71	18	70.58	70.00	36.5	27,725	0.13%
2024/09/09	20.1	72.47	9	72.38	73.00	11.1	27,419	0.04%
2024/09/06	32	73.63	13	73.55	72.80	19	27,387	0.07%
2024/09/05	31.5	73.20	9	72.41	73.10	22.5	27,402	0.08%
2024/09/04	33.4	74.21	22	73.68	73.10	11.4	27,291	0.04%
2024/09/03	38.1	79.25	121	78.85	77.70	-82.9	27,743	-0.30%	大賣/
2024/09/02	56.5	80.43	555	80.61	78.60	-498.6	27,461	-1.82%	大賣/鉅額交易
2024/08/30	917.1	83.38	573	83.08	82.00	344.1	27,057	1.27%	大買/大賣/鉅額交易
2024/08/29	1,450.1	82.31	90.4	81.27	82.70	1,359.7	26,181	5.19%	大買/鉅額交易
2024/08/28	572.2	78.56	92.4	79.00	78.30	479.8	25,373	1.89%	大買/鉅額交易
2024/08/27	3	75.00	14.3	75.21	75.60	-11.3	24,684	-0.05%
2024/08/26	20.2	75.79	11	75.88	75.00	9.2	24,884	0.04%
2024/08/23	15	75.17	10.1	75.32	76.30	4.9	24,807	0.02%
2024/08/22	3	73.97	16.1	74.22	73.90	-13.1	24,822	-0.05%
2024/08/21	5.4	74.34	3	74.23	73.70	2.4	25,007	0.01%
2024/08/20	10	75.77	12.5	75.58	75.20	-2.5	25,164	-0.01%
2024/08/19	23.3	75.08	12	74.88	74.70	11.3	25,492	0.04%
2024/08/16	18	75.00	52.4	74.65	75.40	-34.4	25,623	-0.13%
2024/08/15	306	70.84	0	0.00	70.70	306	25,831	1.18%	大買/鉅額交易
2024/08/14	8.6	71.95	2.3	71.75	71.60	6.3	26,105	0.02%
2024/08/13	2.2	71.76	10.3	72.28	72.10	-8.1	26,242	-0.03%
2024/08/12	10.1	71.02	3	71.10	70.60	7.1	26,848	0.03%
2024/08/09	26.4	71.48	32.1	71.55	70.50	-5.7	26,983	-0.02%
2024/08/08	20.2	69.83	3.1	69.90	69.00	17.1	26,803	0.06%
2024/08/07	81.3	70.34	16.2	69.59	70.00	65.1	26,945	0.24%
2024/08/06	32.2	63.90	28	64.40	65.10	4.2	27,564	0.02%
2024/08/05	1,013.1	66.72	8	67.31	66.40	1,005.1	27,358	3.67%	大買/鉅額交易
2024/08/02	42.8	75.37	1.2	74.97	73.70	41.6	27,104	0.15%
2024/08/01	15.5	77.89	6.5	78.20	78.20	9	27,074	0.03%
2024/07/31	18.3	78.70	8.5	78.88	77.70	9.8	26,934	0.04%
2024/07/30	108.1	76.86	26.1	77.09	77.90	82.1	26,925	0.30%	大買/
2024/07/29	149.1	80.08	46	77.85	76.90	103.1	26,909	0.38%	大買/鉅額交易
2024/07/26	20.3	79.71	7	79.59	80.00	13.3	26,823	0.05%
2024/07/23	6.1	80.57	2.1	80.26	80.50	4	26,839	0.01%
2024/07/22	24.1	79.29	17.3	79.67	79.00	6.8	27,030	0.03%
2024/07/19	37.9	81.02	32.1	80.60	80.40	5.8	26,950	0.02%
2024/07/18	63.9	83.12	58.2	82.44	82.90	5.7	26,873	0.02%
2024/07/17	676.4	86.29	42.4	85.49	86.20	634	26,564	2.39%	大買/鉅額交易
2024/07/16	22.2	85.94	16.6	85.44	85.30	5.6	26,468	0.02%
2024/07/15	41.2	85.76	120.3	85.51	85.70	-79.1	26,492	-0.30%	大賣/
2024/07/12	75.5	87.67	26.1	87.74	86.90	49.4	26,310	0.19%
2024/07/11	71.7	90.16	175.1	89.81	90.30	-103.3	25,932	-0.40%	大賣/鉅額交易
2024/07/10	49.3	86.73	49.2	86.36	86.00	0.1	25,159	0.00%
2024/07/09	69.1	85.93	55.1	86.05	86.10	14	25,000	0.06%
2024/07/08	154.3	85.60	161.4	85.22	86.30	-7.1	24,491	-0.03%	大買/大賣/
2024/07/05	41.9	82.21	11.1	81.91	81.90	30.8	23,316	0.13%
2024/07/04	2,086.2	81.82	106.4	81.43	82.30	1,979.8	23,187	8.54%	大買/大賣/鉅額交易
2024/07/03	1,343	79.43	61.3	79.40	79.50	1,281.7	22,833	5.61%	大買/鉅額交易
2024/07/02	13.3	76.95	32	77.57	78.10	-18.7	23,082	-0.08%
2024/07/01	677.1	76.31	11	77.20	76.30	666.1	22,645	2.94%	大買/鉅額交易
2024/06/28	344.3	81.16	334	81.33	81.40	10.3	21,800	0.05%	大買/大賣/
2024/06/27	61.4	81.42	94.9	81.61	81.40	-33.5	21,449	-0.16%
2024/06/26	10.5	78.94	42.6	78.74	79.40	-32.1	20,945	-0.15%
2024/06/25	3.1	77.23	15	77.03	77.70	-11.9	20,838	-0.06%
2024/06/24	37.1	77.67	171.1	77.05	78.20	-134	20,883	-0.64%	大賣/鉅額交易
2024/06/21	33.6	78.31	1,254.1	77.65	77.60	-1,220.5	21,016	-5.81%	大賣/鉅額交易
2024/06/20	432.2	77.76	70.3	78.36	78.40	361.8	20,824	1.74%	大買/鉅額交易
2024/06/19	886.3	75.74	35.5	75.28	74.80	850.8	20,361	4.18%	大買/鉅額交易
2024/06/18	77.2	72.95	20.2	72.48	73.50	57.1	20,169	0.28%
2024/06/17	7.2	71.69	30.4	71.80	71.60	-23.2	20,402	-0.11%
2024/06/14	6.2	71.19	16	71.39	71.80	-9.8	20,571	-0.05%
2024/06/13	10	72.36	14	72.26	72.00	-4	20,907	-0.02%
2024/06/12	7	72.39	16	72.93	72.60	-9	21,068	-0.04%
2024/06/11	16.1	71.04	13	71.08	71.00	3.1	21,131	0.01%
2024/06/07	17.8	72.38	10	73.92	71.30	7.8	21,701	0.04%
2024/06/06	9	71.03	5.2	71.03	71.00	3.8	22,357	0.02%
2024/06/05	13.2	70.79	3	70.70	70.50	10.2	23,760	0.04%
2024/06/04	17.4	71.74	8	71.21	71.20	9.4	24,313	0.04%
2024/06/03	17.4	71.86	2.1	71.86	71.90	15.3	25,181	0.06%
2024/05/31	4	73.28	0	0.00	73.20	4	25,482	0.02%
2024/05/30	28.8	73.33	1	73.40	72.90	27.8	25,724	0.11%
2024/05/29	1	75.30	3.1	75.97	75.00	-2.1	26,301	-0.01%
2024/05/28	26.1	75.89	2	75.66	74.80	24.1	26,758	0.09%
2024/05/27	15	76.51	5.3	76.92	76.30	9.7	26,944	0.04%
2024/05/24	33.1	76.53	8.6	76.94	76.10	24.5	27,412	0.09%
2024/05/23	45.2	80.46	33.4	80.65	78.20	11.8	27,572	0.04%
2024/05/22	10.2	79.58	14.3	79.95	79.60	-4.2	29,136	-0.01%
2024/05/21	55	80.53	84.1	80.69	79.80	-29.1	30,395	-0.10%
2024/05/20	61.3	78.12	76.1	78.31	77.70	-14.8	29,956	-0.05%
2024/05/17	13.1	76.11	15	75.75	76.00	-2	29,938	-0.01%
2024/05/16	31.3	75.13	49.3	75.69	76.30	-18	29,861	-0.06%
2024/05/15	4.2	71.88	3.4	72.21	71.10	0.7	29,332	0.00%
2024/05/14	11	71.05	7.1	71.09	71.20	4	29,484	0.01%
2024/05/13	25.4	70.85	6.2	71.03	71.00	19.2	29,761	0.06%
2024/05/10	129.5	72.59	28.1	72.26	72.50	101.4	29,802	0.34%	大買/鉅額交易
2024/05/09	12.1	79.87	24.8	79.80	78.80	-12.8	28,883	-0.04%
2024/05/08	2.2	78.40	831	78.35	78.80	-828.8	28,829	-2.87%	大賣/鉅額交易
2024/05/07	839.1	78.57	13	78.27	78.30	826.1	28,909	2.86%	大買/鉅額交易
2024/05/06	33	77.49	11	77.05	77.00	22	28,872	0.08%
2024/05/03	32	79.20	30	78.42	78.00	2	28,843	0.01%
2024/05/02	4.2	76.77	5	77.62	77.90	-0.8	28,921	0.00%
2024/04/30	4.1	77.99	3	78.33	77.20	1.1	29,353	0.00%
2024/04/29	6.1	77.79	6	77.35	77.80	0.1	29,672	0.00%
2024/04/26	25.2	77.64	41.3	78.07	77.60	-16.1	29,786	-0.05%
2024/04/25	31.3	74.92	42.4	75.05	75.00	-11.1	29,631	-0.04%
2024/04/24	8	74.06	5.4	74.38	74.30	2.7	29,751	0.01%
2024/04/23	12.3	73.49	8	73.20	72.90	4.3	29,834	0.01%
2024/04/22	11.4	74.69	8	74.25	73.80	3.4	29,948	0.01%
2024/04/19	11.3	75.90	20	76.18	76.10	-8.7	29,858	-0.03%
2024/04/18	6	78.33	7.1	77.99	77.50	-1.1	29,762	0.00%
2024/04/17	10	77.90	5	77.90	78.00	5	29,828	0.02%
2024/04/16	15	77.26	8.3	77.24	76.60	6.7	29,938	0.02%
2024/04/15	23.2	79.51	9	80.10	79.70	14.2	29,832	0.05%
2024/04/12	18	81.12	13.6	81.23	81.90	4.4	29,842	0.01%
2024/04/11	17.6	80.58	12.4	80.34	80.20	5.2	29,737	0.02%
2024/04/10	30.1	82.64	57.1	82.76	81.80	-27	29,707	-0.09%
2024/04/09	68	82.08	29	82.93	81.40	39	29,710	0.13%
2024/04/08	28.1	83.33	84.3	83.19	83.50	-56.2	29,554	-0.19%
2024/04/03	16	79.84	39.3	80.00	79.60	-23.3	29,085	-0.08%
2024/04/02	25	80.51	15.2	80.25	80.20	9.8	29,292	0.03%
2024/04/01	20	80.13	10	80.64	79.20	10	29,279	0.03%
2024/03/29	28.2	79.52	19.1	80.30	80.40	9.1	29,170	0.03%
2024/03/28	15	78.01	12	78.37	78.20	3	29,054	0.01%
2024/03/27	22.3	77.54	36.1	77.58	77.70	-13.8	29,268	-0.05%
2024/03/26	59	76.85	73	79.35	75.90	-14	29,380	-0.05%
2024/03/25	28	80.07	29.4	80.34	80.00	-1.4	29,320	0.00%
2024/03/22	34	78.94	32	79.40	79.50	2	29,473	0.01%
2024/03/21	60	79.33	21.6	79.58	79.40	38.4	29,535	0.13%
2024/03/20	41.6	79.76	9	80.59	78.40	32.6	29,906	0.11%
2024/03/19	24	81.54	25	81.58	81.00	-1.1	31,496	0.00%
2024/03/18	30.4	80.77	46.3	81.27	82.10	-15.9	32,411	-0.05%
2024/03/15	22.1	78.81	9.1	78.83	77.70	13	32,922	0.04%
2024/03/14	56.3	80.08	63.6	80.35	78.70	-7.4	32,926	-0.02%
2024/03/13	71.5	81.71	69.7	81.86	81.20	1.8	32,844	0.01%
2024/03/12	106.4	83.69	124.5	83.78	82.40	-18.1	32,839	-0.06%	大買/大賣/
2024/03/11	81.7	80.90	187.7	81.51	82.00	-106	31,964	-0.33%	大賣/鉅額交易
2024/03/08	35.2	76.15	36.3	76.98	75.60	-1.1	30,884	0.00%
2024/03/07	165.9	78.92	57.4	78.11	76.20	108.5	31,035	0.35%	大買/鉅額交易
2024/03/06	26.1	77.47	58.9	77.62	77.60	-32.8	30,914	-0.11%
2024/03/05	38.5	77.11	7.1	77.50	76.40	31.4	31,431	0.10%
2024/03/04	41.7	77.28	78.2	77.13	77.00	-36.5	32,972	-0.11%
2024/03/01	46.6	74.17	64	73.69	74.30	-17.5	34,387	-0.05%
2024/02/29	27.8	75.47	20.6	75.47	76.10	7.1	35,913	0.02%
2024/02/27	83.6	76.77	58.7	75.50	75.40	25	37,024	0.07%
2024/02/26	34.5	77.81	29.1	77.88	77.20	5.5	37,017	0.01%
2024/02/23	120.9	79.07	102.8	79.06	78.40	18.1	37,294	0.05%	大買/大賣/
2024/02/22	94.5	77.20	194.3	78.04	80.10	-99.8	37,042	-0.27%	大賣/
2024/02/21	34.3	71.66	47.1	72.57	72.90	-12.8	36,963	-0.03%
2024/02/20	32.1	72.67	110.3	72.78	72.70	-78.2	37,178	-0.21%	大賣/
2024/02/19	26.6	71.56	8.2	71.72	71.00	18.4	37,102	0.05%
2024/02/16	20.4	72.09	45.3	72.00	72.00	-24.9	37,364	-0.07%
2024/02/15	46.7	71.14	1,850.1	71.18	71.00	-1,803.5	37,615	-4.79%	大賣/鉅額交易
2024/02/05	1,223.6	71.74	96.4	71.93	71.60	1,127.2	38,983	2.89%	大買/鉅額交易
2024/02/02	93.1	71.06	44	70.65	70.20	49.1	40,232	0.12%
2024/02/01	6.1	69.43	8	69.51	70.00	-1.9	40,191	0.00%
2024/01/31	11	69.65	4.4	69.88	69.50	6.6	40,454	0.02%
2024/01/30	223	71.26	48.2	71.08	70.50	174.8	40,550	0.43%	大買/鉅額交易
2024/01/29	578	70.83	20.2	70.15	71.00	557.8	40,656	1.37%	大買/鉅額交易
2024/01/26	5	69.42	7.1	69.36	69.00	-2	40,985	0.00%
2024/01/25	18.6	70.37	9.2	70.13	69.80	9.5	41,188	0.02%
2024/01/24	99	70.50	99.8	70.69	70.40	-0.9	40,982	0.00%
2024/01/23	61	68.34	105.6	69.50	69.70	-44.6	40,968	-0.11%	大賣/
2024/01/22	25	67.36	36.1	68.05	66.90	-11.1	40,683	-0.03%
2024/01/19	5	67.08	9.2	66.75	67.40	-4.2	40,499	-0.01%
2024/01/18	83.1	66.52	62.5	65.66	65.50	20.6	40,505	0.05%
2024/01/17	27.1	68.22	13	68.05	68.00	14.1	40,429	0.03%
2024/01/16	24.6	68.96	25.1	69.21	69.50	-0.6	40,321	0.00%
2024/01/15	1	68.00	11.2	67.79	67.90	-10.2	40,266	-0.03%
2024/01/12	43.1	66.71	42	66.60	66.40	1.1	40,339	0.00%
2024/01/11	21.1	67.55	4	67.93	67.30	17.1	40,304	0.04%
2024/01/10	15.1	67.18	8	67.18	68.00	7.1	40,527	0.02%
2024/01/09	16	68.39	7	67.97	67.90	9	41,032	0.02%
2024/01/08	25	68.14	16.3	68.60	69.00	8.7	41,031	0.02%
2024/01/05	15	69.13	6	69.43	69.20	9	41,117	0.02%
2024/01/04	11	69.38	90.6	69.47	69.00	-79.6	41,422	-0.19%
2024/01/03	20.2	68.21	7	68.76	69.00	13.2	41,492	0.03%
2024/01/02	16.2	69.35	64	69.84	69.20	-47.8	41,369	-0.12%
2023/12/29	10.6	70.36	44.1	70.32	70.70	-33.6	41,584	-0.08%
2023/12/28	39.2	71.44	11	71.23	70.80	28.2	41,629	0.07%
2023/12/27	6.1	72.57	6.3	72.54	72.80	-0.2	41,882	0.00%
2023/12/26	14.1	72.35	39	72.16	72.50	-25	42,037	-0.06%
2023/12/25	47.3	72.00	31.5	73.00	71.50	15.8	42,320	0.04%
2023/12/22	170.6	73.38	69.1	72.52	72.10	101.6	42,424	0.24%	大買/鉅額交易
2023/12/21	99	72.82	64.6	72.83	73.30	34.4	42,481	0.08%
2023/12/20	27	71.73	26.1	72.25	72.00	0.9	42,524	0.00%
2023/12/19	13.4	70.77	19.1	70.83	70.90	-5.8	42,868	-0.01%
2023/12/18	54.1	72.59	58	72.27	71.60	-3.9	43,549	-0.01%
2023/12/15	62.4	73.97	66.2	73.63	72.90	-3.8	44,545	-0.01%
2023/12/14	178.3	75.76	140.9	75.96	74.50	37.5	46,545	0.08%	大買/大賣/
2023/12/13	74.3	73.43	125.9	73.28	74.40	-51.6	46,806	-0.11%	大賣/
2023/12/12	119.1	71.73	90.4	71.65	70.90	28.7	47,561	0.06%	大買/
2023/12/11	14.1	69.80	16.1	69.68	69.00	-1.9	47,292	0.00%
2023/12/08	18.4	69.72	23	69.73	69.00	-4.6	47,602	-0.01%
2023/12/07	33.7	69.75	34.3	69.50	69.20	-0.6	48,515	0.00%
2023/12/06	31.8	71.36	132.3	70.84	71.10	-100.5	48,288	-0.21%	大賣/
2023/12/05	49	71.62	45.2	71.61	71.90	3.8	48,248	0.01%
2023/12/04	177.1	73.37	160.2	74.06	72.90	16.9	48,965	0.03%	大買/大賣/
2023/12/01	69.6	72.28	1,201.4	72.40	72.10	-1,131.8	50,497	-2.24%	大賣/鉅額交易
2023/11/30	479.5	73.16	4,462.2	72.99	73.30	-3,982.7	49,705	-8.01%	大買/大賣/鉅額交易
2023/11/29	3,047.6	73.87	4,139.1	74.88	74.80	-1,091.5	48,693	-2.24%	大買/大賣/鉅額交易
2023/11/28	7,733.4	72.88	5,722.1	73.09	74.20	2,011.3	46,827	4.30%	大買/大賣/鉅額交易
2023/11/27	1,249.1	68.67	228.6	69.74	69.70	1,020.5	44,777	2.28%	大買/大賣/鉅額交易
2023/11/24	2,318.1	67.16	225.3	67.07	67.60	2,092.8	42,790	4.89%	大買/大賣/鉅額交易
2023/11/22	870.1	64.59	35.1	64.76	64.70	835	40,597	2.06%	大買/鉅額交易
2023/11/21	423.1	64.73	100.8	65.65	64.50	322.3	39,860	0.81%	大買/鉅額交易
2023/11/20	88.1	61.14	155.1	61.41	63.00	-67	38,050	-0.18%	大賣/
2023/11/17	24.2	58.17	91.7	58.78	59.00	-67.5	36,572	-0.18%
2023/11/16	18.2	56.80	28.1	57.13	57.20	-9.9	36,094	-0.03%
2023/11/15	77.3	57.77	125.2	57.28	57.10	-47.9	35,884	-0.13%	大賣/
2023/11/14	80.2	57.96	30.5	57.91	57.70	49.6	35,570	0.14%
2023/11/13	167.3	58.90	150.8	59.23	59.10	16.5	35,109	0.05%	大買/大賣/
2023/11/10	119.4	57.37	174.6	57.56	57.20	-55.3	33,434	-0.17%	大買/大賣/
2023/11/09	22.3	54.88	12	54.94	54.80	10.3	31,750	0.03%
2023/11/08	14.3	55.03	321.1	55.09	54.90	-306.8	31,548	-0.97%	大賣/鉅額交易
2023/11/07	12	54.37	20	54.50	54.40	-8	31,258	-0.03%
2023/11/06	55	54.26	46	54.08	53.90	9	31,127	0.03%
2023/11/03	64.2	54.45	91	55.38	54.40	-26.8	30,839	-0.09%
2023/11/02	6.1	54.18	71	54.06	54.10	-64.9	30,609	-0.21%
2023/11/01	49	53.00	62	52.76	52.70	-13	30,568	-0.04%
2023/10/31	66	53.67	249	54.81	52.80	-183	30,502	-0.60%	大賣/鉅額交易
2023/10/30	242	53.40	13.2	53.27	53.50	228.8	30,046	0.76%	大買/鉅額交易
2023/10/27	1	52.00	10	52.29	52.20	-9	29,963	-0.03%
2023/10/26	32	52.42	24.5	52.71	52.20	7.5	30,052	0.02%
2023/10/25	4.5	53.76	25	53.94	53.70	-20.5	29,867	-0.07%
2023/10/24	22	52.97	12.1	52.97	52.90	9.9	29,717	0.03%
2023/10/23	7.1	52.68	13.2	52.83	52.70	-6.1	29,641	-0.02%
2023/10/20	22.1	51.39	3.1	51.25	52.10	19	29,565	0.06%
2023/10/19	13.4	51.98	15.1	52.00	52.30	-1.7	29,457	-0.01%
2023/10/18	85.7	52.07	142	52.35	52.10	-56.3	29,411	-0.19%	大賣/
2023/10/17	61.1	54.73	52.2	54.77	53.90	8.9	29,148	0.03%
2023/10/16	17	52.41	4	53.23	53.30	13	28,656	0.05%
2023/10/13	98.1	53.04	18	53.42	53.20	80.1	28,854	0.28%
2023/10/12	90	53.86	127.1	53.99	54.20	-37.1	29,327	-0.13%	大賣/
2023/10/11	15.5	52.52	26.1	53.10	52.20	-10.6	28,844	-0.04%
2023/10/06	98	52.04	9.4	52.27	51.80	88.6	28,703	0.31%
2023/10/05	61	53.15	42.2	53.21	52.60	18.8	28,592	0.07%
2023/10/04	23	51.50	14	51.44	52.10	9	28,224	0.03%
2023/10/03	109.3	52.47	70	52.29	52.00	39.3	28,024	0.14%	大買/
2023/10/02	25	53.87	46.5	54.11	54.30	-21.5	27,611	-0.08%
2023/09/28	84.7	53.59	41	53.31	53.00	43.7	27,410	0.16%
2023/09/27	20.6	53.79	35	53.72	53.80	-14.4	27,321	-0.05%
2023/09/26	51.5	54.98	74	54.65	54.30	-22.5	26,988	-0.08%
2023/09/25	57	54.89	15	55.09	54.70	42	26,553	0.16%
2023/09/22	34	54.89	38.5	54.95	55.60	-4.5	26,212	-0.02%
2023/09/21	63.2	55.41	74.1	55.24	55.50	-10.9	25,657	-0.04%
2023/09/20	137.2	57.28	113.1	57.42	56.60	24.1	24,776	0.10%	大買/大賣/
2023/09/19	263.5	58.93	344.4	58.53	56.90	-80.9	23,512	-0.34%	大買/大賣/
2023/09/18	173.4	57.34	187.3	57.70	57.60	-14	20,843	-0.07%	大買/大賣/
2023/09/15	118.1	53.50	172.6	53.90	54.40	-54.5	18,459	-0.30%	大買/大賣/
2023/09/14	12	50.51	26.1	50.77	50.80	-14.1	16,435	-0.09%
2023/09/13	25.1	50.51	20.7	50.40	50.40	4.4	15,673	0.03%
2023/09/12	39.6	50.58	102.2	50.76	50.80	-62.5	15,093	-0.41%	大賣/
2023/09/11	20	48.79	9.2	48.81	48.20	10.8	13,942	0.08%
2023/09/08	14	48.30	16	48.73	48.85	-2	13,491	-0.01%
2023/09/07	62.1	49.94	26.1	49.52	48.80	36	13,015	0.28%
2023/09/06	82	49.06	143.1	49.81	50.40	-61.1	11,877	-0.51%	大賣/
2023/09/05	0	0.00	9	45.96	46.10	-9	9,507	-0.09%
2023/09/04	1	44.95	0	0.00	45.45	1	9,471	0.01%
2023/09/01	3	45.05	3	45.45	45.00	0	9,543	0.00%
2023/08/31	17	45.49	34.3	45.49	45.30	-17.3	9,583	-0.18%
2023/08/30	3.3	44.92	11	45.00	44.95	-7.8	9,402	-0.08%
2023/08/29	1	44.00	0	0.00	44.10	1	9,466	0.01%
2023/08/28	0	44.00	2	43.80	43.70	-2	9,540	-0.02%
2023/08/25	6	43.58	0	0.00	43.50	6	9,605	0.06%
2023/08/24	11.1	43.85	0	0.00	43.70	11.1	9,731	0.11%
2023/08/22	2	42.50	1	42.55	42.75	1	10,159	0.01%
2023/08/21	1.2	42.78	0	0.00	42.50	1.2	10,296	0.01%
2023/08/18	11.8	42.95	1	42.65	42.55	10.8	10,314	0.10%
2023/08/17	22	43.64	3	43.65	43.75	19	10,360	0.18%
2023/08/16	6.6	43.37	0	0.00	43.50	6.6	10,462	0.06%
2023/08/15	1	43.85	0	0.00	44.00	1	10,626	0.01%
2023/08/14	0.3	44.30	0	44.40	43.60	0.2	10,661	0.00%
2023/08/11	13	44.95	10	44.65	44.70	3	10,691	0.03%
2023/08/10	7	45.31	10	45.01	44.95	-3	10,763	-0.03%
2023/08/09	5	45.75	1	45.75	46.00	4	10,677	0.04%
2023/08/08	18	46.59	10	46.30	45.90	8	10,711	0.07%
2023/08/07	3.2	46.34	4.1	46.41	46.45	-0.8	10,484	-0.01%
2023/08/04	7.5	44.46	0	0.00	44.40	7.5	10,243	0.07%
2023/08/02	1.1	44.70	6	44.62	44.70	-4.9	10,258	-0.05%
2023/08/01	1	45.50	2	45.05	45.00	-1	10,265	-0.01%
2023/07/31	5	45.83	2	45.70	45.50	3	10,246	0.03%
2023/07/28	1.1	45.00	0	0.00	45.05	1.1	10,127	0.01%
2023/07/27	3	44.95	4.3	45.10	45.05	-1.3	10,160	-0.01%
2023/07/26	3	45.45	1.1	45.23	45.05	2	10,120	0.02%
2023/07/25	3.3	45.71	4	45.70	45.95	-0.7	10,081	-0.01%
2023/07/24	7	44.99	16	44.89	44.65	-9	10,070	-0.09%
2023/07/21	2.1	45.15	0	0.00	45.00	2.1	10,087	0.02%
2023/07/20	10	45.23	1	45.75	45.45	9	10,106	0.09%
2023/07/19	23	47.04	14	46.50	45.70	9	10,253	0.09%
2023/07/18	22	48.44	22	48.02	48.10	0	10,109	0.00%
2023/07/17	41	47.97	78.1	48.16	48.50	-37.1	9,815	-0.38%
2023/07/14	2	45.75	2	45.65	45.70	0	9,152	0.00%
2023/07/13	4	46.20	17	46.16	45.70	-13	9,333	-0.14%
2023/07/12	7	45.81	4	45.65	45.75	3	9,272	0.03%
2023/07/11	4	45.51	2	45.60	45.60	2	9,261	0.02%
2023/07/10	2	45.28	2	45.25	44.85	0	9,478	0.00%
2023/07/07	2	45.60	0.1	45.45	45.60	1.9	9,657	0.02%
2023/07/06	2	46.10	8	45.58	45.50	-6	9,681	-0.06%
2023/07/05	4	46.04	6.1	46.22	46.10	-2.1	9,675	-0.02%
2023/07/04	0	0.00	12	44.98	44.95	-12	9,335	-0.13%
2023/07/03	0	0.00	6	44.93	44.90	-6	9,327	-0.06%
2023/06/30	1	44.50	4	44.74	44.40	-3	9,374	-0.03%
2023/06/29	9	44.86	1	45.05	44.80	8	9,460	0.08%
2023/06/28	4	44.68	9.1	44.73	44.85	-5.1	9,328	-0.05%
2023/06/27	3	44.00	6	44.23	44.10	-3	9,185	-0.03%
2023/06/26	1	43.80	2	43.65	43.75	-1	9,152	-0.01%
2023/06/21	0	0.00	12	43.46	43.25	-12	9,308	-0.13%
2023/06/20	6.6	43.30	0	0.00	43.30	6.6	9,402	0.07%
2023/06/16	3.4	43.33	2	43.45	43.45	1.4	9,512	0.01%
2023/06/15	1	43.30	10	43.30	43.40	-9	9,480	-0.09%
2023/06/14	13	43.74	8	43.97	43.65	5	9,525	0.05%
2023/06/13	10	43.43	1	43.40	43.80	9	9,712	0.09%
2023/06/12	2	43.80	0	0.00	43.80	2	9,732	0.02%
2023/06/08	1	44.20	5	43.66	44.05	-4	9,938	-0.04%
2023/06/07	8	44.06	1	44.10	44.10	7	10,081	0.07%
2023/06/06	2	44.60	4	44.50	44.50	-2	10,034	-0.02%
2023/06/05	3	44.15	6	44.10	44.10	-3	10,009	-0.03%
2023/06/02	6	44.45	9.5	44.62	44.35	-3.5	10,128	-0.03%
2023/06/01	1	44.10	4	44.25	44.45	-3	10,087	-0.03%
2023/05/31	1.1	44.11	3.1	43.85	44.10	-2	10,077	-0.02%
2023/05/30	6	43.90	1	44.20	44.10	5	10,040	0.05%
2023/05/29	1	44.30	4.2	44.49	44.30	-3.2	9,999	-0.03%
2023/05/26	4	43.79	13.1	43.96	44.25	-9.1	9,907	-0.09%
2023/05/25	5	43.29	7	42.76	43.35	-2	9,676	-0.02%
2023/05/24	2	42.30	7	42.52	42.60	-5	9,602	-0.05%
2023/05/23	8	42.26	0	0.00	42.20	8	9,612	0.08%
2023/05/22	13	43.24	0	0.00	42.75	13	9,467	0.14%
2023/05/19	0	0.00	21.3	42.86	43.50	-21.3	9,372	-0.23%
2023/05/18	1.1	42.00	18	42.01	42.10	-16.9	9,245	-0.18%
2023/05/17	7.1	41.76	0	0.00	41.70	7.1	9,228	0.08%
2023/05/16	17.1	41.99	0	0.00	41.80	17.1	9,105	0.19%
2023/05/15	1	41.75	1	42.35	42.20	0	8,984	0.00%
2023/05/12	3.1	42.55	0	0.00	42.05	3.1	9,001	0.03%
2023/05/11	3.1	42.55	0	0.00	42.40	3.1	8,992	0.03%
2023/05/10	10	43.30	5	43.20	43.20	5	8,994	0.06%
2023/05/09	10.1	43.65	5.1	43.70	43.75	5	9,083	0.05%
2023/05/08	0	0.00	9	43.58	43.75	-9	9,201	-0.10%
2023/05/05	1	43.05	0	0.00	43.15	1	9,264	0.01%
2023/05/04	5	43.15	10	43.33	43.35	-5	9,454	-0.05%
2023/05/03	0	0.00	1	43.35	43.25	-1	9,619	-0.01%
2023/05/02	0	0.00	1	43.30	43.30	-1	9,763	-0.01%
2023/04/28	14.1	43.13	0.1	43.25	43.10	14.1	9,993	0.14%
2023/04/27	2	42.90	11.4	42.97	43.10	-9.4	9,991	-0.09%
2023/04/26	8	41.71	6	42.20	42.30	2	9,950	0.02%
2023/04/25	2.2	41.85	5.2	41.79	41.55	-3	9,987	-0.03%
2023/04/24	10.5	41.97	1	41.75	41.75	9.5	10,012	0.09%
2023/04/21	0	0.00	3	43.08	43.00	-3	9,978	-0.03%
2023/04/20	3	43.72	2.1	43.74	43.70	0.9	10,046	0.01%
2023/04/19	16.1	44.13	6	43.80	43.80	10.1	10,141	0.10%
2023/04/18	11	44.71	8	45.28	44.60	3	10,097	0.03%
2023/04/17	10	44.44	0	0.00	44.55	10	10,034	0.10%
2023/04/14	4	44.15	9.9	44.09	44.10	-5.9	9,992	-0.06%
2023/04/13	4.1	43.94	1.5	44.02	44.00	2.5	9,974	0.03%
2023/04/12	5.3	46.40	68	46.69	46.35	-62.7	9,686	-0.65%
2023/04/11	1	46.95	19	46.85	46.85	-18	9,416	-0.19%
2023/04/10	5	46.90	4.1	46.83	46.90	0.9	9,359	0.01%
2023/04/07	2	46.40	2	46.55	46.40	0	9,218	0.00%
2023/04/06	3	46.12	2	46.20	46.20	1	9,176	0.01%
2023/03/31	2.5	46.59	3	46.65	46.35	-0.5	9,230	-0.01%
2023/03/30	4	46.45	19.1	46.42	46.30	-15.1	9,245	-0.16%
2023/03/29	1	45.80	1	45.95	45.80	0	9,134	0.00%
2023/03/28	0	0.00	2.6	45.59	45.55	-2.6	9,237	-0.03%
2023/03/27	21	45.61	23	45.83	45.95	-2	9,255	-0.02%
2023/03/24	4.5	45.65	3.5	45.44	45.65	1	9,358	0.01%
2023/03/23	5	44.72	0	0.00	44.70	5	9,205	0.05%
2023/03/22	0.2	45.15	0	0.00	45.10	0.2	9,177	0.00%
2023/03/21	1.1	44.90	1	44.95	44.90	0.1	9,177	0.00%
2023/03/20	4.3	43.97	5	44.08	44.30	-0.7	9,303	-0.01%
2023/03/17	6.1	43.29	10	43.10	43.30	-4	9,522	-0.04%
2023/03/16	10	43.54	0	0.00	43.10	10	9,527	0.11%
2023/03/15	3	44.32	0	0.00	44.20	3	9,696	0.03%
2023/03/14	2.1	44.63	0	0.00	44.50	2.1	9,815	0.02%
2023/03/13	6.2	44.93	0	0.00	45.15	6.2	9,884	0.06%
2023/03/10	13.2	45.61	6	46.03	45.25	7.2	10,005	0.07%
2023/03/09	12	46.55	0	0.00	46.50	12	10,078	0.12%
2023/03/08	3.2	46.80	4	46.93	47.00	-0.8	10,252	-0.01%
2023/03/07	5	46.94	1	46.85	46.90	4	10,272	0.04%
2023/03/06	31.1	46.30	1	46.15	46.10	30.1	10,195	0.29%
2023/03/03	2	46.80	3	46.85	46.75	-1	10,145	-0.01%
2023/03/02	0	0.00	3	46.22	46.45	-3	10,170	-0.03%
2023/03/01	7	45.15	5	45.40	46.00	2	10,181	0.02%
2023/02/22	0	0.00	3	45.60	45.95	-3	10,395	-0.03%
2023/02/21	23	46.24	51	46.36	46.20	-28	10,715	-0.26%
2023/02/20	0.1	46.80	1	46.80	46.65	-0.9	10,972	-0.01%
2023/02/17	17.1	46.46	51	46.50	46.60	-33.9	11,200	-0.30%
2023/02/16	14	46.34	45	46.36	46.40	-31	11,429	-0.27%
2023/02/15	0.1	45.85	0	0.00	45.80	0.1	12,011	0.00%
2023/02/14	0	0.00	49	45.94	45.85	-49	12,177	-0.40%
2023/02/13	16	45.50	1	45.40	45.40	15	12,395	0.12%
2023/02/10	40.4	45.48	1	45.70	45.70	39.4	12,674	0.31%
2023/02/09	80	46.06	0	0.00	45.70	80	12,975	0.62%
2023/02/08	56	46.19	9	46.28	46.30	47	13,052	0.36%
2023/02/07	6.1	45.92	10	45.70	45.70	-3.9	13,138	-0.03%
2023/02/06	8	46.09	1	46.44	46.30	7	13,099	0.05%
2023/02/03	1.4	46.87	72	46.90	46.75	-70.6	13,014	-0.54%
2023/02/02	9.1	46.65	124	46.61	46.75	-114.9	13,041	-0.88%	大賣/鉅額交易
2023/02/01	11	46.00	3	46.30	46.55	8	12,888	0.06%
2023/01/31	30.1	45.50	24	45.17	45.55	6.1	12,883	0.05%
2023/01/30	28	45.06	16	44.92	45.10	12	12,927	0.09%
2023/01/17	3	44.15	0	44.05	44.25	3	12,752	0.02%
2023/01/16	5	43.61	3	43.75	44.00	2	12,837	0.02%
2023/01/13	8	43.71	3	43.75	43.50	5	12,890	0.04%
2023/01/12	18	44.05	2	44.15	44.10	16	12,946	0.12%
2023/01/11	8	43.94	5	44.00	44.00	3	12,957	0.02%
2023/01/10	50	44.62	1	44.65	44.70	49	12,793	0.38%
2023/01/09	36.1	44.68	0	0.00	45.10	36.1	12,780	0.28%
2023/01/06	7	44.13	3	43.90	44.30	4	12,731	0.03%
2023/01/05	42.3	44.84	0	0.00	44.70	42.3	12,835	0.33%
2023/01/03	0	0.00	1	45.10	45.55	-1	13,039	-0.01%
2022/12/30	1	45.00	0	0.00	44.50	1	13,197	0.01%
2022/12/29	4	44.63	0	0.00	45.00	4	13,400	0.03%
2022/12/28	5	45.41	0	0.00	44.80	5	13,534	0.04%
2022/12/27	27	46.52	1	46.60	46.40	26	13,495	0.19%
2022/12/26	0	0.00	1	46.20	46.10	-1	13,538	-0.01%
2022/12/23	21	45.99	2	45.65	45.95	19	13,646	0.14%
2022/12/22	7	47.00	5	46.45	46.45	2	13,669	0.01%
2022/12/21	6	46.80	1	46.65	46.65	5	13,819	0.04%
2022/12/20	1	46.75	1	47.20	46.60	0	13,914	0.00%
2022/12/19	10	48.50	2	48.63	47.95	8	13,947	0.06%
2022/12/16	9	48.17	8.5	48.88	48.90	0.5	14,020	0.00%
2022/12/15	2	48.05	1.5	48.47	48.50	0.5	13,975	0.00%
2022/12/14	6	47.90	5	47.80	47.80	1	14,194	0.01%
2022/12/13	2	47.78	0	0.00	47.75	2	14,220	0.01%
2022/12/12	6	48.02	4	48.08	48.05	2	14,278	0.01%
2022/12/09	21	49.44	1	49.30	48.80	20	14,409	0.14%
2022/12/08	9	49.19	6	49.39	49.40	3	14,403	0.02%
2022/12/07	32	50.15	8	50.15	49.10	24	14,834	0.16%
2022/12/06	14	50.65	11	51.11	51.10	3	14,662	0.02%
2022/12/05	11	51.26	4.1	51.32	51.30	6.9	14,559	0.05%
2022/12/02	10	50.81	19	50.94	51.10	-9	14,565	-0.06%
2022/12/01	12	50.26	22.2	50.41	50.10	-10.2	14,398	-0.07%
2022/11/30	3	49.62	14.4	49.00	49.55	-11.4	14,656	-0.08%
2022/11/29	2	48.68	3	48.60	48.45	-1	14,729	-0.01%
2022/11/28	0	0.00	13	48.50	48.50	-13	14,753	-0.09%
2022/11/25	0	0.00	3	48.32	48.05	-3	14,962	-0.02%
2022/11/24	0	0.00	4	48.46	48.35	-4	15,216	-0.03%
2022/11/23	1	48.10	18.1	48.14	48.05	-17.1	15,817	-0.11%
2022/11/22	3	47.80	1	47.80	47.80	2	16,376	0.01%
2022/11/21	4	48.25	12	48.36	48.20	-8	16,747	-0.05%
2022/11/18	18	49.01	60.3	48.97	48.40	-42.3	16,831	-0.25%
2022/11/17	9.7	48.88	85	48.89	49.00	-75.3	16,712	-0.45%
2022/11/16	39.2	47.49	24	47.96	48.15	15.2	16,425	0.09%
2022/11/15	29.8	47.79	13	47.92	48.00	16.8	16,220	0.10%
2022/11/14	69	47.61	50	47.39	47.40	19	16,185	0.12%
2022/11/11	59.1	47.98	16	48.23	47.95	43.1	16,145	0.27%
2022/11/10	9	45.96	22	46.32	46.20	-13	16,227	-0.08%
2022/11/09	21	46.15	19	46.05	46.05	2	16,358	0.01%
2022/11/08	14	45.64	34	45.72	45.10	-20	16,292	-0.12%
2022/11/07	42.1	44.90	20	45.17	44.80	22.1	16,260	0.14%
2022/11/04	13.1	45.48	8	45.83	46.00	5.1	16,184	0.03%
2022/11/03	6	44.25	9	45.87	46.15	-3	16,373	-0.02%
2022/11/02	0	0.00	8	44.82	44.95	-8	16,566	-0.05%
2022/11/01	10	44.40	3	44.18	44.40	7	17,113	0.04%
2022/10/31	3	43.67	36	42.99	43.70	-33	17,771	-0.19%
2022/10/28	32	42.12	2	42.75	42.10	30	17,980	0.17%
2022/10/27	2	42.55	6	42.68	42.85	-4	18,148	-0.02%
2022/10/26	21	41.76	2	42.50	41.35	19	18,045	0.11%
2022/10/25	2	43.45	0	0.00	43.15	2	17,911	0.01%
2022/10/24	3	43.93	0	0.00	43.80	3	17,985	0.02%
2022/10/21	7	43.66	25	43.80	43.25	-18	17,961	-0.10%
2022/10/20	25	42.82	2	43.03	43.50	23	17,999	0.13%
2022/10/19	5	45.50	0	0.00	44.15	5	17,937	0.03%
2022/10/18	12	45.15	11	45.30	45.35	1	17,953	0.01%
2022/10/17	33	42.61	34	44.67	44.80	-1	18,047	-0.01%
2022/10/14	12	45.39	7	45.18	44.80	5	18,179	0.03%
2022/10/13	7	44.11	5	44.16	43.20	2	18,510	0.01%
2022/10/12	2	44.20	41	44.64	45.00	-39	18,730	-0.21%
2022/10/11	65	43.65	14	43.81	43.30	51	18,873	0.27%
2022/10/07	24	46.53	12	46.94	46.35	12	19,401	0.06%
2022/10/06	11	47.06	7	46.74	46.50	4	19,774	0.02%
2022/10/05	6	46.34	39	46.47	46.55	-33	19,665	-0.17%
2022/10/04	3	45.12	2	45.25	45.70	1	19,594	0.01%
2022/10/03	4.5	44.59	1	44.25	44.25	3.5	19,639	0.02%
2022/09/30	3	44.33	5	45.03	45.20	-2	19,846	-0.01%
2022/09/29	4	44.81	3	44.88	44.40	1	20,194	0.00%
2022/09/28	3.3	44.87	1	44.30	43.80	2.3	20,476	0.01%
2022/09/27	1	45.70	4	46.35	46.75	-3	20,371	-0.01%
2022/09/26	24.4	45.64	3	45.88	45.25	21.4	20,339	0.11%
2022/09/23	12	47.74	42	47.73	47.30	-30	20,358	-0.15%
2022/09/22	22	46.83	8	46.69	47.60	14	20,396	0.07%
2022/09/21	44	47.03	4	47.66	46.90	40	20,453	0.20%
2022/09/20	0	0.00	19	48.45	48.50	-19	20,344	-0.09%
2022/09/19	6	48.59	18	48.58	48.45	-12	20,397	-0.06%
2022/09/16	22	48.19	0	0.00	48.25	22	20,579	0.11%
2022/09/15	3.1	48.70	3	49.27	48.60	0.1	20,553	0.00%
2022/09/14	46.3	48.90	15	49.13	49.15	31.3	20,633	0.15%
2022/09/13	11	50.80	6	51.22	50.50	5	20,251	0.02%
2022/09/12	9	51.90	5.2	51.77	51.60	3.8	20,199	0.02%
2022/09/08	3	51.10	4	51.30	51.40	-1	20,424	0.00%
2022/09/07	2	50.05	0	0.00	50.20	2	20,598	0.01%
2022/09/06	44.3	51.15	44.2	51.45	50.30	0.1	20,848	0.00%
2022/09/05	10	51.36	33	51.67	51.70	-23	20,563	-0.11%
2022/09/02	39	50.76	7	51.20	50.50	32	20,388	0.16%
2022/09/01	30	51.24	3	51.07	50.70	27	20,511	0.13%
2022/08/31	38	52.80	32	52.88	52.70	6	20,509	0.03%
2022/08/30	33.5	53.23	35.3	52.78	53.40	-1.8	20,767	-0.01%
2022/08/29	37	50.28	42	51.50	51.70	-5	20,825	-0.02%
2022/08/26	23	52.20	66	52.24	52.40	-43	20,422	-0.21%
2022/08/25	9	50.90	4	51.00	50.90	5	20,349	0.02%
2022/08/24	12	50.50	18	50.68	50.60	-6	20,530	-0.03%
2022/08/23	17	49.99	3	50.13	50.00	14	20,487	0.07%
2022/08/22	5.2	49.93	4	50.03	50.00	1.2	20,561	0.01%
2022/08/19	7	49.95	10	49.86	50.30	-3	20,739	-0.01%
2022/08/18	1	49.20	3.3	48.67	49.55	-2.3	20,715	-0.01%
2022/08/17	100	50.28	43	49.55	48.80	57	20,751	0.27%
2022/08/16	15.3	51.88	8.3	51.99	52.00	7	20,481	0.03%
2022/08/15	9	50.98	18	51.39	51.00	-9	20,407	-0.04%
2022/08/12	19.1	51.71	22	51.24	51.10	-2.9	20,771	-0.01%
2022/08/11	69	51.53	49	50.94	50.90	20	21,178	0.09%
2022/08/10	17	50.95	45	51.24	51.20	-28	21,436	-0.13%
2022/08/09	14	50.60	40	50.33	50.70	-26	21,796	-0.12%
2022/08/08	42.2	50.27	45.2	50.05	50.70	-3	22,056	-0.01%
2022/08/05	59	48.93	30	49.41	49.15	29	22,060	0.13%
2022/08/04	18	48.24	38	48.74	48.55	-20	21,423	-0.09%
2022/08/03	4	46.80	9	47.85	48.45	-5	21,273	-0.02%
2022/08/02	9	47.60	8	47.90	47.55	1	21,266	0.00%
2022/08/01	16	48.71	4	48.50	48.50	12	21,359	0.06%
2022/07/29	5	48.72	3	48.60	48.70	2	21,701	0.01%
2022/07/28	6	47.79	7	48.41	47.65	-1	21,938	0.00%
2022/07/27	4	48.10	1	47.70	48.10	3	21,884	0.01%
2022/07/26	1	47.95	1	47.82	47.95	0	21,804	0.00%
2022/07/25	4	48.69	3	48.72	48.90	1	21,976	0.00%
2022/07/22	2	48.92	0	0.00	49.10	2	22,002	0.01%
2022/07/21	11	49.15	4	49.21	49.35	7	22,092	0.03%
2022/07/20	27	49.93	31.3	50.31	49.70	-4.3	22,151	-0.02%
2022/07/19	26	49.57	43	49.72	49.65	-17	21,948	-0.08%
2022/07/18	29	48.89	57	49.21	48.80	-28	21,669	-0.13%
2022/07/15	45	48.40	51.1	48.47	48.50	-6.1	21,507	-0.03%
2022/07/14	4	45.98	37	46.56	47.00	-33	21,021	-0.16%
2022/07/13	9	44.07	17	43.98	44.15	-8	20,835	-0.04%
2022/07/12	3.1	42.82	1	43.20	42.55	2.1	20,926	0.01%
2022/07/11	8	44.01	12	44.04	43.90	-4	21,110	-0.02%
2022/07/08	12.5	44.17	20	44.18	44.20	-7.5	21,589	-0.03%
2022/07/07	45	42.86	44	42.78	43.80	1	21,699	0.00%
2022/07/06	26	42.43	9	42.54	41.95	17	21,471	0.08%
2022/07/05	15	41.64	0	0.00	41.75	15	21,434	0.07%
2022/07/04	23	41.34	22.3	41.56	41.10	0.7	21,513	0.00%
2022/07/01	5	41.66	19	41.88	41.00	-14	21,857	-0.06%
2022/06/30	19.3	43.50	8	43.39	43.40	11.3	21,931	0.05%
2022/06/29	29	44.05	19	44.18	44.55	10	22,013	0.05%
2022/06/28	29	45.96	32	45.11	45.00	-3	22,163	-0.01%
2022/06/27	26	46.52	24	46.89	46.50	2	22,719	0.01%
2022/06/24	26	46.15	34	46.56	46.20	-8	23,509	-0.03%
2022/06/23	7	44.86	9	45.52	45.25	-2	23,990	-0.01%
2022/06/22	23	44.78	26	44.40	44.60	-3	24,797	-0.01%
2022/06/21	17.2	45.76	16	45.62	46.20	1.2	25,328	0.00%
2022/06/20	20	45.38	11	45.26	44.45	9	25,835	0.03%
2022/06/17	50.6	46.51	32	45.16	45.90	18.6	26,249	0.07%
2022/06/16	33	48.53	13	48.15	47.60	20	26,095	0.08%
2022/06/15	20	49.00	33	48.74	48.25	-13	26,077	-0.05%
2022/06/14	7.6	47.62	5	47.42	48.15	2.6	25,788	0.01%
2022/06/13	28	47.22	1	47.50	47.35	27	25,599	0.11%
2022/06/10	20	47.87	5	47.95	47.90	15	25,651	0.06%
2022/06/09	33	48.21	13	48.31	47.90	20	25,693	0.08%
2022/06/08	19	49.54	18	49.85	49.10	1	25,438	0.00%
2022/06/07	21.2	49.43	25.9	49.74	49.65	-4.7	24,948	-0.02%
2022/06/06	8	48.28	7	48.55	48.15	1	24,371	0.00%
2022/06/02	14	49.03	8	48.86	48.55	6	24,363	0.02%
2022/06/01	7.5	48.41	12.1	48.24	48.40	-4.6	24,200	-0.02%
2022/05/31	4	47.60	4	47.58	47.40	0	23,990	0.00%
2022/05/30	12	47.71	14	47.88	47.50	-2	24,182	-0.01%
2022/05/27	11.1	47.34	23	47.67	47.30	-12	24,116	-0.05%
2022/05/26	7.6	48.56	19	47.84	48.00	-11.4	24,115	-0.05%
2022/05/25	18	48.52	31	48.51	48.60	-13	24,260	-0.05%
2022/05/24	28.6	49.33	13	48.77	47.95	15.6	24,349	0.06%
2022/05/23	37	48.58	41	48.29	48.05	-4	24,164	-0.02%
2022/05/20	37	48.73	47	48.97	48.80	-10	24,409	-0.04%
2022/05/19	59	48.29	60.2	48.13	49.00	-1.2	24,298	0.00%
2022/05/18	66.4	47.84	95.3	47.96	48.05	-28.9	24,273	-0.12%
2022/05/17	16	47.02	40	46.70	47.35	-24	25,201	-0.10%
2022/05/16	29	45.24	18	45.40	45.40	11	25,278	0.04%
2022/05/13	6	43.95	43.1	44.46	45.10	-37.1	25,197	-0.15%
2022/05/12	0	0.00	4	41.25	41.00	-4	24,680	-0.02%
2022/05/11	15	41.30	16	42.38	42.35	-1	24,631	0.00%
2022/05/10	3	41.10	4	41.95	42.30	-1	24,503	0.00%
2022/05/09	20	42.20	10	42.03	41.70	10	24,486	0.04%
2022/05/06	38.3	43.24	18	43.30	43.10	20.3	24,368	0.08%
2022/05/05	32	46.61	27	46.48	45.50	5	23,989	0.02%
2022/05/04	5	46.26	18	46.40	46.25	-13	23,651	-0.05%
2022/05/03	6	45.97	8	46.18	46.30	-2	23,697	-0.01%
2022/04/29	20	46.42	22	46.21	45.85	-2	23,688	-0.01%
2022/04/28	20	45.31	18	45.24	45.10	2	23,486	0.01%
2022/04/27	41	45.26	29	45.71	45.90	12	23,427	0.05%
2022/04/26	21	46.07	18	46.36	46.65	3	23,361	0.01%
2022/04/25	20	45.10	10	44.71	44.55	10	23,161	0.04%
2022/04/22	8	47.10	11	47.42	47.55	-3	23,125	-0.01%
2022/04/21	26	47.74	30	48.01	48.00	-4	23,063	-0.02%
2022/04/20	15	47.46	7.3	47.55	47.35	7.7	22,897	0.03%
2022/04/19	14	48.11	18	48.21	47.55	-4	22,739	-0.02%
2022/04/18	15	46.60	6	46.71	46.70	9	22,448	0.04%
2022/04/15	14	46.89	7	47.14	47.05	7	22,259	0.03%
2022/04/14	40.1	47.61	83.4	47.33	48.00	-43.3	22,132	-0.20%
2022/04/13	72.1	45.63	2	46.05	46.15	70.1	21,664	0.32%
2022/04/12	17	44.59	26	44.37	44.15	-9	21,756	-0.04%
2022/04/11	34.1	45.27	41.3	44.53	44.35	-7.2	21,667	-0.03%
2022/04/08	27	46.50	24	46.92	46.65	3	21,313	0.01%
2022/04/07	41.3	47.01	5.1	46.29	45.90	36.2	21,147	0.17%
2022/04/06	8.5	48.80	8	49.15	49.15	0.5	20,803	0.00%
2022/04/01	8.1	48.28	43	48.46	48.45	-34.9	20,605	-0.17%
2022/03/31	30.2	48.92	29	48.64	48.30	1.2	20,442	0.01%
2022/03/30	36	49.44	20	49.51	49.50	16	20,275	0.08%
2022/03/29	51.4	50.76	50.3	50.66	49.95	1.1	19,787	0.01%
2022/03/28	27.3	52.27	20	52.29	52.80	7.3	19,013	0.04%
2022/03/25	30.1	52.20	79.1	52.13	53.00	-49	18,276	-0.27%
2022/03/24	66.1	50.73	83.2	50.51	51.00	-17.1	17,250	-0.10%
2022/03/23	17	48.97	69	49.30	49.40	-52	16,494	-0.32%
2022/03/22	40	48.29	29	48.13	48.35	11	16,024	0.07%
2022/03/21	6	46.57	0.3	46.85	46.40	5.7	15,591	0.04%
2022/03/18	5	46.10	46	46.46	46.60	-41	15,570	-0.26%
2022/03/17	2	44.70	2	44.60	44.80	0	15,254	0.00%
2022/03/16	0	0.00	5	44.06	43.50	-5	15,193	-0.03%
2022/03/15	20	44.20	10	43.42	43.35	10	15,253	0.07%
2022/03/14	7	45.24	60	45.03	45.00	-53	15,205	-0.35%
2022/03/11	6	43.77	15	44.07	43.50	-9	15,309	-0.06%
2022/03/10	10	44.41	2	44.20	44.10	8	15,528	0.05%
2022/03/09	0	0.00	5	43.35	43.40	-5	15,466	-0.03%
2022/03/08	1	44.00	9	44.21	43.35	-8	15,382	-0.05%
2022/03/07	16	44.52	4	44.65	44.60	12	15,351	0.08%
2022/03/04	3	46.75	5	46.68	46.50	-2	15,270	-0.01%
2022/03/03	27	46.61	43	46.75	46.70	-16	15,290	-0.10%
2022/03/02	2	47.65	28	47.64	47.80	-26	15,107	-0.17%
2022/03/01	5	48.53	11.2	48.38	48.35	-6.2	15,086	-0.04%
2022/02/25	42	47.76	18.2	47.82	47.85	23.8	14,877	0.16%
2022/02/24	6	46.25	24.4	46.74	46.00	-18.4	14,762	-0.12%
2022/02/23	26	48.16	32	47.84	47.90	-6	14,602	-0.04%
2022/02/22	19.1	48.01	37	47.97	48.40	-17.9	15,422	-0.12%
2022/02/21	32.1	48.08	20	48.23	47.95	12.1	15,664	0.08%
2022/02/18	135.4	48.15	220	48.84	48.65	-84.6	15,319	-0.55%	大買/大賣/
2022/02/17	105.2	48.22	154.2	48.12	47.90	-49	14,747	-0.33%	大買/大賣/
2022/02/16	40.2	46.24	235	46.55	46.70	-194.8	13,427	-1.45%	大賣/鉅額交易
2022/02/15	32	45.42	52	45.32	45.45	-20	12,791	-0.16%
2022/02/14	3	43.63	3	44.03	44.00	0	12,458	0.00%
2022/02/11	0	0.00	10	44.68	44.50	-10	12,431	-0.08%
2022/02/10	0	0.00	6	43.98	44.60	-6	12,459	-0.05%
2022/02/09	19	44.61	31	44.52	44.60	-12	12,543	-0.10%
2022/02/08	1	44.15	0	0.00	44.00	1	12,701	0.01%
2022/02/07	3	42.70	1	42.45	43.25	2	12,787	0.02%
2022/01/25	11	42.55	1	42.15	42.10	10	13,327	0.08%
2022/01/24	30	42.91	7	43.21	43.40	23	13,863	0.17%
2022/01/21	12	43.73	2	43.85	43.60	10	14,032	0.07%
2022/01/20	3	44.20	6	44.28	44.45	-3	14,260	-0.02%
2022/01/19	15	44.12	26	43.56	44.20	-11	14,269	-0.08%
2022/01/18	23	43.82	94	43.88	43.70	-71	14,060	-0.50%
2022/01/17	29	43.57	69	43.36	43.85	-40	13,939	-0.29%
2022/01/14	112	41.52	11	41.31	42.20	101	13,773	0.73%	大買/鉅額交易
2022/01/13	40	42.15	18	42.50	42.05	22	13,800	0.16%
2022/01/12	11	42.55	0	0.00	42.50	11	13,905	0.08%
2022/01/11	0	0.00	15	42.10	42.35	-15	13,926	-0.11%
2022/01/10	0	0.00	2	42.18	42.20	-2	13,849	-0.01%
2022/01/07	0	0.00	10	42.00	42.10	-10	13,890	-0.07%
2022/01/06	23	43.08	1	43.30	43.10	22	13,746	0.16%
2022/01/05	23	43.95	32	44.20	42.95	-9	13,642	-0.07%
2022/01/04	0	0.00	5	44.14	44.40	-5	13,201	-0.04%
2022/01/03	0	0.00	1	43.65	43.80	-1	13,172	-0.01%
2021/12/30	9	43.32	18	43.69	43.75	-9	13,168	-0.07%
2021/12/29	3	43.87	14	43.61	43.65	-11	13,182	-0.08%
2021/12/28	51	44.25	12	44.09	44.00	39	13,113	0.30%
2021/12/27	63	44.05	18	44.28	44.10	45	13,067	0.34%
2021/12/24	3	43.65	19.2	43.90	43.90	-16.2	13,070	-0.12%
2021/12/23	30	43.87	54.2	44.00	44.05	-24.2	12,935	-0.19%
2021/12/22	0	0.00	57	43.59	43.55	-57	12,839	-0.44%
2021/12/21	17	43.01	26	43.31	43.15	-9	12,789	-0.07%
2021/12/20	3	42.90	3	42.77	43.00	0	12,758	0.00%
2021/12/17	74	42.66	26	42.86	42.65	48	12,765	0.38%
2021/12/16	12	42.88	14	43.10	43.10	-2	12,755	-0.02%
2021/12/15	15	42.24	14	42.59	42.10	1	12,635	0.01%
2021/12/14	2	42.20	7	42.12	42.55	-5	12,576	-0.04%
2021/12/13	1	42.20	1	41.70	41.70	0	12,424	0.00%
2021/12/10	0	0.00	0.4	41.80	41.70	-0.4	12,603	0.00%
2021/12/09	4	42.56	21	42.78	42.45	-17	12,557	-0.14%
2021/12/08	4	42.46	4	42.56	42.50	0	12,551	0.00%
2021/12/07	155	42.76	34	43.03	42.50	121	12,431	0.97%	大買/鉅額交易
2021/12/06	8	42.55	99	42.72	42.90	-91	12,114	-0.75%
2021/12/03	0	0.00	131.2	41.24	41.20	-131.2	11,940	-1.10%	大賣/鉅額交易
2021/12/02	16	40.75	7	40.89	40.55	9	11,955	0.08%
2021/12/01	2	40.95	10	41.13	41.20	-8	11,916	-0.07%
2021/11/30	0	0.00	8	41.89	41.60	-8	11,766	-0.07%
2021/11/29	7	40.75	13	40.30	41.05	-6	11,702	-0.05%
2021/11/26	14	41.14	11	41.01	41.00	3	11,609	0.03%
2021/11/25	110	42.33	79	42.01	42.00	31	11,541	0.27%	大買/
2021/11/24	15	42.17	6	42.13	42.30	9	11,748	0.08%
2021/11/23	80	42.32	92	42.02	42.00	-12	11,658	-0.10%
2021/11/22	18	43.40	67	43.57	43.30	-49	11,460	-0.43%
2021/11/19	374	44.55	237	43.15	43.00	137	11,343	1.21%	大買/大賣/鉅額交易
2021/11/18	47	43.53	106	43.76	43.80	-59	10,405	-0.57%	大賣/
2021/11/17	88	41.50	1	42.05	41.50	87	9,757	0.89%
2021/11/16	8	41.99	10	41.54	41.60	-2	9,756	-0.02%
2021/11/15	8	42.04	82	42.14	42.10	-74	9,725	-0.76%
2021/11/12	77	41.24	2	41.03	41.25	75	9,675	0.78%
2021/11/11	11	42.06	1	42.00	41.30	10	9,614	0.10%
2021/11/10	2	41.55	3	41.90	42.05	-1	9,626	-0.01%
2021/11/09	20	41.35	13	41.45	41.50	7	9,789	0.07%
2021/11/08	4	41.93	12	41.80	41.40	-8	9,746	-0.08%
2021/11/05	13	41.88	18	41.88	41.80	-5	9,736	-0.05%
2021/11/04	6	41.12	6	40.94	40.70	0	9,607	0.00%
2021/11/03	6	40.96	0	0.00	40.95	6	9,615	0.06%
2021/11/02	15	41.53	11	41.53	40.40	4	9,872	0.04%
2021/11/01	42	42.15	19.1	42.16	42.40	22.9	9,574	0.24%
2021/10/29	5	40.50	8.1	40.71	40.35	-3.1	9,222	-0.03%
2021/10/28	13	40.31	38.4	40.14	40.15	-25.4	9,320	-0.27%
2021/10/27	12	39.22	7	39.38	39.60	5	9,083	0.06%
2021/10/26	2	38.70	4	38.80	38.65	-2	9,218	-0.02%
2021/10/25	6	38.60	0	0.00	38.55	6	9,381	0.06%
2021/10/22	3	38.35	7	38.56	38.75	-4	9,785	-0.04%
2021/10/21	24	38.38	1	38.20	37.60	23	10,483	0.22%
2021/10/20	0	0.00	3	38.20	38.70	-3	10,465	-0.03%
2021/10/19	6	37.61	10	38.00	37.85	-4	10,656	-0.04%
2021/10/18	0	0.00	20	37.40	37.05	-20	10,778	-0.19%
2021/10/15	2	37.30	2	37.33	37.15	0	11,089	0.00%
2021/10/14	1	36.53	2	36.35	36.05	-1	11,338	-0.01%
2021/10/13	0	36.15	14	36.73	36.05	-14	11,732	-0.12%
2021/10/12	1	37.25	0	36.90	37.10	1	12,069	0.01%
2021/10/08	34.3	37.57	1	37.30	37.60	33.3	13,040	0.25%
2021/10/07	0	37.13	1	37.00	37.05	-1	14,988	-0.01%
2021/10/06	13.1	36.93	4	36.70	36.35	9.1	17,470	0.05%
2021/10/05	2	35.75	3	35.75	35.90	-1	17,701	-0.01%
2021/10/04	0	0.00	5	35.72	35.70	-5	18,027	-0.03%
2021/10/01	6.1	35.72	2	35.80	35.55	4.1	18,639	0.02%
2021/09/30	0	0.00	2	36.43	37.30	-2	18,795	-0.01%
2021/09/29	6	36.53	23	36.30	36.30	-17	19,035	-0.09%
2021/09/28	9	37.84	2	37.55	37.60	7	19,216	0.04%
2021/09/27	0	0.00	1	38.20	38.20	-1	19,269	-0.01%
2021/09/24	2	38.35	61	38.30	38.45	-59	19,406	-0.30%
2021/09/23	3	37.78	1	37.75	37.70	2	19,386	0.01%
2021/09/22	5	38.01	1	37.85	37.85	4	19,350	0.02%
2021/09/16	2	37.60	4	37.18	37.55	-2	19,464	-0.01%
2021/09/15	2.1	37.31	2	37.30	37.20	0.1	19,804	0.00%
2021/09/14	7	38.35	6	38.35	38.35	1	20,330	0.00%
2021/09/13	1.1	38.78	0	0.00	38.25	1.1	20,398	0.01%
2021/09/10	1	38.90	1	39.25	39.35	0	20,461	0.00%
2021/09/08	18	39.11	5	39.25	38.25	13	20,966	0.06%
2021/09/07	4	39.40	6	39.92	39.10	-2	21,266	-0.01%
2021/09/06	1	40.00	12	39.98	39.80	-11	21,286	-0.05%
2021/09/03	1	40.40	1	40.35	40.65	0	21,312	0.00%
2021/09/02	12	40.93	3	40.78	40.05	9	21,443	0.04%
2021/09/01	0	0.00	20	40.83	41.00	-20	21,357	-0.09%
2021/08/31	8	40.79	8	40.79	40.95	0	21,313	0.00%
2021/08/30	37	41.17	17	41.14	40.70	20	21,312	0.09%
2021/08/27	0	0.00	1	40.20	40.20	-1	21,016	0.00%
2021/08/26	3	40.42	2	40.38	40.25	1	21,064	0.00%
2021/08/25	5	40.55	1	40.50	40.60	4	21,121	0.02%
2021/08/24	43	41.12	2	40.70	40.40	41	21,209	0.19%
2021/08/23	21	40.18	0	0.00	40.35	21	21,053	0.10%
2021/08/20	1	38.75	6	38.89	38.65	-5	21,040	-0.02%
2021/08/19	19	39.45	0	0.00	38.75	19	21,090	0.09%
2021/08/18	15	39.73	7	38.84	39.60	8	21,120	0.04%
2021/08/17	5	38.91	7	39.10	38.55	-2	21,189	-0.01%
2021/08/16	2	39.00	15	39.06	38.95	-13	21,197	-0.06%
2021/08/13	7	39.24	6	39.04	38.65	1	21,055	0.00%
2021/08/12	0	0.00	3	40.60	40.65	-3	20,844	-0.01%
2021/08/11	7	41.13	23	40.73	40.75	-16	20,838	-0.08%
2021/08/10	10	41.46	3	41.85	41.20	7	20,749	0.03%
2021/08/09	4	42.63	2	42.78	42.60	2	20,644	0.01%
2021/08/06	15	43.51	32	43.47	43.65	-17	20,597	-0.08%
2021/08/05	15	42.27	3	42.50	42.20	12	20,379	0.06%
2021/08/04	11	41.66	4	41.99	42.20	7	20,574	0.03%
2021/08/03	53	41.83	45	42.04	42.20	8	20,494	0.04%
2021/08/02	1	42.85	7	42.83	42.70	-6	20,214	-0.03%
2021/07/30	50	43.45	21	43.60	42.80	29	20,256	0.14%
2021/07/29	65	44.59	11	44.53	44.50	54	20,281	0.27%
2021/07/28	20	43.97	27	44.33	44.75	-7	20,369	-0.03%
2021/07/27	117	46.25	188	45.91	46.10	-71	20,172	-0.35%	大買/大賣/
2021/07/26	38	44.40	57	44.64	44.70	-19	19,599	-0.10%
2021/07/23	16	45.05	35	45.52	44.30	-19	19,708	-0.10%
2021/07/22	31	44.52	45	44.49	44.60	-14	19,745	-0.07%
2021/07/21	127	43.82	23	45.16	43.70	104	19,601	0.53%	大買/鉅額交易
2021/07/20	19	45.15	22	44.94	44.50	-3	19,341	-0.02%
2021/07/19	58	46.36	24	46.58	45.80	34	19,070	0.18%
2021/07/16	37	46.40	31	46.45	46.55	6	18,811	0.03%
2021/07/15	45.3	46.67	62	46.47	46.30	-16.7	18,528	-0.09%
2021/07/14	173	46.93	141	46.85	45.75	32	17,675	0.18%	大買/大賣/
2021/07/13	209.8	45.26	200.1	45.94	45.95	9.7	15,747	0.06%	大買/大賣/
2021/07/12	10	43.19	20	43.39	43.10	-10	13,343	-0.08%
2021/07/09	16	42.78	3	42.75	42.80	13	13,083	0.10%
2021/07/08	5	41.45	32	42.61	43.00	-27	12,931	-0.21%
2021/07/07	4	42.38	13	42.56	42.30	-9	12,486	-0.07%
2021/07/06	10	42.41	24	42.53	42.65	-14	12,380	-0.11%
2021/07/05	11	43.38	24	43.48	43.30	-13	12,494	-0.10%
2021/07/02	9	42.89	26	42.79	42.70	-17	12,707	-0.13%
2021/07/01	8	42.26	7	42.60	42.10	1	12,888	0.01%
2021/06/30	2	41.98	4.5	42.00	42.00	-2.5	12,782	-0.02%
2021/06/29	5	41.98	3.5	42.00	41.80	1.5	12,819	0.01%
2021/06/28	1	41.70	21	41.80	42.15	-20	12,915	-0.15%
2021/06/25	18	42.20	17.5	42.26	42.00	0.5	12,959	0.00%
2021/06/24	112	42.59	36	42.28	42.25	76	12,962	0.59%	大買/
2021/06/23	13	42.94	75	42.36	43.40	-62	12,804	-0.48%
2021/06/22	4	40.25	1	40.45	40.20	3	12,204	0.02%
2021/06/21	10.1	39.66	2	39.80	39.40	8.1	12,196	0.07%
2021/06/18	10	41.21	12	41.29	40.55	-2	12,106	-0.02%
2021/06/17	10	41.15	3	41.28	41.00	7	11,999	0.06%
2021/06/16	7	41.09	22	40.93	41.05	-15	11,813	-0.13%
2021/06/15	3	39.50	1	39.55	39.20	2	11,597	0.02%
2021/06/11	14	38.90	2	39.20	38.80	12	11,685	0.10%
2021/06/09	1	38.40	2	38.55	38.30	-1	11,816	-0.01%
2021/06/07	0	0.00	4.6	38.27	38.10	-4.6	12,237	-0.04%
2021/06/03	2	38.85	4	38.75	38.90	-2	12,386	-0.02%
2021/06/02	15	38.83	2	38.75	38.75	13	12,440	0.10%
2021/06/01	8	39.56	17	39.52	39.45	-9	12,471	-0.07%
2021/05/31	4.5	38.10	3.1	38.14	38.40	1.4	12,385	0.01%
2021/05/28	6	38.08	22	38.01	38.30	-16	12,391	-0.13%
2021/05/27	1	36.80	0	0.00	37.50	1	12,357	0.01%
2021/05/26	12.6	37.23	31	36.87	37.20	-18.4	12,288	-0.15%
2021/05/25	31	37.05	37	36.83	36.70	-6	12,263	-0.05%
2021/05/24	6	34.65	1	34.65	35.40	5	12,192	0.04%
2021/05/21	16	35.10	12	35.99	35.00	4	12,207	0.03%
2021/05/20	20	35.00	0	0.00	35.45	20	12,346	0.16%
2021/05/19	6	34.96	4	35.60	35.20	2	12,407	0.02%
2021/05/18	12	34.42	43	34.75	35.60	-31	12,440	-0.25%
2021/05/17	10	32.43	8	33.09	33.25	2	12,492	0.02%
2021/05/14	15	34.88	13	34.94	34.70	2	12,504	0.02%
2021/05/13	13	33.78	3	34.37	34.70	10	12,415	0.08%
2021/05/12	12	34.17	39	33.63	33.60	-27	12,209	-0.22%
2021/05/11	10	37.50	123	36.27	36.40	-113	11,932	-0.95%	大賣/鉅額交易
2021/05/10	128	39.14	12	38.80	38.85	116	11,839	0.98%	大買/鉅額交易
2021/05/07	18	39.45	2	38.83	39.65	16	11,902	0.13%
2021/05/06	21	37.85	5	37.60	37.60	16	11,827	0.14%
2021/05/05	43	39.37	0	0.00	38.70	43	11,586	0.37%
2021/05/04	23	40.15	7	40.84	40.00	16	11,588	0.14%
2021/05/03	10	42.19	7.3	42.38	41.80	2.7	11,775	0.02%
2021/04/29	12	43.41	10	43.69	43.35	2	11,697	0.02%
2021/04/28	10	43.67	36	43.49	43.75	-26	11,604	-0.22%
2021/04/27	0	0.00	3	42.87	42.50	-3	11,475	-0.03%
2021/04/26	15	42.64	0	0.00	42.45	15	11,519	0.13%
2021/04/23	3	42.45	3	42.33	42.40	0	11,637	0.00%
2021/04/22	6.3	42.35	6	42.67	42.00	0.3	12,120	0.00%
2021/04/21	14	42.83	24	43.09	42.75	-10	12,731	-0.08%
2021/04/20	0	0.00	8	43.30	43.20	-8	12,849	-0.06%
2021/04/19	7	42.70	1	42.85	42.75	6	12,869	0.05%
2021/04/16	23	42.51	8	42.54	42.50	15	12,819	0.12%
2021/04/15	24	42.47	0	0.00	42.50	24	12,960	0.19%
2021/04/14	10	42.21	7	42.21	42.10	3	13,048	0.02%
2021/04/13	9	43.00	8	43.08	42.75	1	13,219	0.01%
2021/04/12	11	43.48	7	43.37	43.30	4	13,260	0.03%
2021/04/09	35	44.19	57	44.58	43.80	-22	13,368	-0.16%
2021/04/08	32	44.86	61	45.14	45.25	-29	13,092	-0.22%
2021/04/07	15	43.96	14	43.89	44.50	1	12,668	0.01%
2021/04/06	7	42.85	2	42.95	42.90	5	12,494	0.04%
2021/04/01	15	42.97	5	42.75	42.70	10	12,548	0.08%
2021/03/31	36	42.91	7	42.84	42.90	29	12,519	0.23%
2021/03/30	6	43.12	0	0.00	43.15	6	12,456	0.05%
2021/03/29	11	43.81	9	43.78	43.50	2	12,466	0.02%
2021/03/26	28	43.41	43	43.55	43.55	-15	12,456	-0.12%
2021/03/25	1	42.95	50	42.87	42.90	-49	12,374	-0.40%
2021/03/24	14	42.90	4	42.95	42.80	10	12,387	0.08%
2021/03/23	7	42.86	1	42.85	42.85	6	12,546	0.05%
2021/03/22	7	42.95	0	0.00	42.95	7	12,656	0.06%
2021/03/19	10	42.76	3	42.90	43.00	7	12,852	0.05%
2021/03/18	14	42.76	6	43.01	43.15	8	12,934	0.06%
2021/03/17	26	42.53	2	42.60	42.25	24	13,209	0.18%
2021/03/16	9	42.58	1	42.70	42.60	8	13,565	0.06%
2021/03/15	17	42.81	1	43.30	42.75	16	13,882	0.12%
2021/03/12	16	42.85	6	43.04	42.75	10	14,095	0.07%
2021/03/11	5	42.32	3	42.27	42.30	2	14,223	0.01%
2021/03/10	9	42.21	4	42.20	42.15	5	14,546	0.03%
2021/03/09	5	42.18	5	42.27	42.25	0	14,756	0.00%
2021/03/08	9	42.45	10	42.83	42.40	-1	14,970	-0.01%
2021/03/05	8	43.01	2	43.28	42.90	6	15,179	0.04%
2021/03/04	3	43.47	3	43.83	43.50	0	15,588	0.00%
2021/03/02	33	43.96	13	43.81	43.60	20	16,666	0.12%
2021/02/26	11	43.89	2	44.00	44.10	9	16,977	0.05%
2021/02/25	3	44.40	2	44.15	44.30	1	17,426	0.01%
2021/02/24	2	44.70	1	44.10	44.05	1	17,573	0.01%
2021/02/23	20	45.10	35	44.80	44.75	-15	17,586	-0.09%
2021/02/22	14	45.18	9	45.06	45.00	5	17,692	0.03%
2021/02/19	15	43.95	7	44.31	44.35	8	17,644	0.05%
2021/02/18	2	43.80	0	0.00	43.95	2	17,771	0.01%
2021/02/17	5	43.95	5.5	44.00	43.85	-0.5	17,898	0.00%
2021/02/05	2	43.50	39	43.37	43.40	-37	17,998	-0.21%
2021/02/04	5	42.35	1	42.25	42.15	4	18,487	0.02%
2021/02/03	1	42.00	1	42.10	41.95	0	18,648	0.00%
2021/02/02	4	42.19	1	42.00	42.00	3	18,874	0.02%
2021/02/01	13.5	41.76	3	41.57	41.90	10.5	19,014	0.06%
2021/01/29	7	42.81	13	42.57	42.45	-6	19,199	-0.03%
2021/01/28	10	43.01	7	43.05	43.15	3	19,193	0.02%
2021/01/27	14	43.74	1	43.65	43.80	13	19,271	0.07%
2021/01/26	59	44.09	9	44.04	43.75	50	19,254	0.26%
2021/01/25	10	45.08	25	45.47	44.95	-15	19,103	-0.08%
2021/01/22	11	43.67	13	44.05	44.15	-2	18,774	-0.01%
2021/01/21	8	43.00	0	0.00	42.70	8	18,754	0.04%
2021/01/20	10	42.94	48	43.23	42.65	-38	18,800	-0.20%
2021/01/19	12	44.03	4	44.10	43.75	8	18,607	0.04%
2021/01/18	4	43.89	3	44.32	44.15	1	18,593	0.01%
2021/01/15	26	45.37	26	45.56	44.80	0	18,601	0.00%
2021/01/14	48.1	46.24	45	46.58	46.70	3.1	18,293	0.02%
2021/01/13	0	0.00	15	44.96	44.90	-15	17,949	-0.08%
2021/01/12	6	44.39	1	44.70	43.85	5	18,092	0.03%
2021/01/11	0	0.00	19	44.82	44.90	-19	18,612	-0.10%
2021/01/08	8	44.61	3	44.85	44.75	5	18,733	0.03%
2021/01/07	5	44.53	11	44.53	44.40	-6	18,611	-0.03%
2021/01/06	43	45.04	48	44.71	44.50	-5	18,624	-0.03%
2021/01/05	12	44.77	24	45.03	44.95	-12	18,417	-0.07%
2021/01/04	34	44.51	8	44.53	44.60	26	18,456	0.14%
2020/12/31	1	43.60	14	43.50	43.50	-13	18,705	-0.07%
2020/12/30	15	43.51	1	43.50	43.50	14	18,822	0.07%
2020/12/29	2	43.35	3	43.18	43.15	-1	19,498	-0.01%
2020/12/28	7	43.66	1	43.70	43.70	6	19,815	0.03%
2020/12/25	1	43.75	5	43.85	43.75	-4	19,983	-0.02%
2020/12/24	3	43.98	10	44.10	43.75	-7	20,069	-0.03%
2020/12/23	16	43.27	2	43.38	43.20	14	20,155	0.07%
2020/12/22	10	43.57	2.2	43.63	43.15	7.8	20,428	0.04%
2020/12/21	1	43.80	4	43.59	43.90	-3	20,608	-0.01%
2020/12/18	8	44.43	4	44.25	44.15	4	20,573	0.02%
2020/12/17	6	44.38	13	44.31	44.50	-7	20,678	-0.03%
2020/12/16	17	43.91	17	44.15	44.40	0	20,705	0.00%
2020/12/15	15	43.53	1.1	43.74	43.35	13.9	20,614	0.07%
2020/12/14	17	44.21	9	44.32	44.15	8	20,435	0.04%
2020/12/11	18	44.48	14	44.74	44.35	4	20,484	0.02%
2020/12/10	21	46.01	4	46.25	45.50	17	20,316	0.08%
2020/12/09	45	47.50	2	47.78	47.20	43	20,238	0.21%
2020/12/08	49	47.70	9	47.39	47.85	40	20,205	0.20%
2020/12/07	12	47.63	4	47.63	47.35	8	20,647	0.04%
2020/12/04	42	46.98	3	46.85	47.20	39	20,442	0.19%
2020/12/03	5	47.74	5	47.58	47.60	0	20,121	0.00%
2020/12/02	18	47.70	10	47.57	47.45	8	20,090	0.04%
2020/12/01	25	48.28	18	47.97	48.20	7	19,979	0.04%
2020/11/30	21	48.88	9	48.72	48.05	12	19,938	0.06%
2020/11/27	19.1	47.94	20	48.38	48.40	-0.9	19,702	0.00%
2020/11/26	21	46.77	4	47.01	47.45	17	19,443	0.09%
2020/11/25	15	46.23	4	46.06	45.75	11	19,207	0.06%
2020/11/24	79	47.72	84	47.03	46.85	-5	19,061	-0.03%
2020/11/23	2	46.95	5	46.88	46.75	-3	18,805	-0.02%
2020/11/20	10.1	46.34	8	46.32	46.25	2.1	18,968	0.01%
2020/11/19	5	46.66	18	46.71	46.50	-13	19,129	-0.07%
2020/11/18	9	46.52	11	46.59	46.35	-2	19,335	-0.01%
2020/11/17	8	47.04	16	47.15	46.65	-8	19,912	-0.04%
2020/11/16	11	47.20	11	46.93	46.80	0	20,442	0.00%
2020/11/13	7	46.56	4	46.51	46.70	3	20,731	0.01%
2020/11/12	39	47.17	22	47.25	46.90	17	20,835	0.08%
2020/11/11	2	44.95	17	45.95	45.85	-15	20,461	-0.07%
2020/11/10	0	0.00	2	44.85	44.90	-2	20,732	-0.01%
2020/11/09	7	45.71	8	45.34	45.25	-1	21,800	0.00%
2020/11/06	18	45.89	19	45.55	45.30	-1	22,576	0.00%
2020/11/05	3	44.25	3	44.37	44.70	0	23,229	0.00%
2020/11/04	1	43.60	1	43.50	43.80	0	24,048	0.00%
2020/11/03	0	0.00	5	44.00	43.75	-5	24,687	-0.02%
2020/11/02	3	42.92	22.2	43.26	43.25	-19.2	25,601	-0.07%
2020/10/30	12	43.90	8	43.86	43.55	4	27,081	0.01%
2020/10/29	2	44.48	4	44.08	44.55	-2	27,382	-0.01%
2020/10/28	8	44.69	7.1	44.47	44.55	1	27,423	0.00%
2020/10/27	3	45.48	3	45.58	45.60	0	27,518	0.00%
2020/10/26	4	45.86	0	0.00	45.70	4	27,982	0.01%
2020/10/23	108	46.99	1	46.45	46.45	107	28,080	0.38%	大買/鉅額交易
2020/10/22	3	46.38	3	46.67	47.00	0	28,204	0.00%
2020/10/21	2	47.40	59	46.49	46.35	-57	28,313	-0.20%
2020/10/20	11.2	46.42	16	46.10	46.25	-4.9	28,481	-0.02%
2020/10/19	29	46.48	79	46.54	46.80	-50	28,705	-0.17%
2020/10/16	50	43.75	3	44.83	43.60	47	28,456	0.17%
2020/10/15	2	45.60	8.1	45.37	45.10	-6.1	29,164	-0.02%
2020/10/14	61	45.68	6	45.24	45.05	55	29,634	0.19%
2020/10/13	7	45.14	59	45.08	45.70	-52	29,856	-0.17%
2020/10/12	128	46.30	112	45.35	45.30	16	30,054	0.05%	大買/大賣/
2020/10/08	92	46.57	108	46.28	46.30	-16	30,053	-0.05%	大賣/
2020/10/07	4	44.29	4	44.64	44.90	0	29,831	0.00%
2020/10/06	13	43.95	22	44.51	45.00	-9	29,996	-0.03%
2020/10/05	26	42.32	7	42.51	42.90	19	29,823	0.06%
2020/09/30	9	40.69	21	40.83	40.75	-12	29,671	-0.04%
2020/09/29	61	41.81	5	41.92	41.55	56	29,783	0.19%
2020/09/28	6	41.78	0	0.00	41.85	6	30,098	0.02%
2020/09/25	16	41.82	21	41.73	41.15	-5	30,399	-0.02%
2020/09/24	36	43.36	13.5	43.51	43.05	22.5	30,492	0.07%
2020/09/23	16	45.25	9	45.58	45.00	7	30,640	0.02%
2020/09/22	41	46.05	21	45.78	45.70	20	30,888	0.06%
2020/09/21	11	46.50	67	47.31	47.25	-56	31,357	-0.18%
2020/09/18	51	47.10	9	47.02	46.95	42	31,337	0.13%
2020/09/17	5	47.19	13	47.13	47.00	-8	31,523	-0.03%
2020/09/16	0	0.00	20.4	47.46	47.05	-20.4	31,661	-0.06%
2020/09/15	15	47.42	0	0.00	47.50	15	31,599	0.05%
2020/09/14	11	47.20	40	47.39	46.60	-29	31,791	-0.09%
2020/09/11	24	47.08	19	47.04	47.30	5	32,083	0.02%
2020/09/10	63.6	47.06	40	47.16	46.25	23.6	32,395	0.07%
2020/09/09	1	43.70	4	45.06	45.15	-3	31,771	-0.01%
2020/09/08	6	44.37	3	44.60	44.05	3	31,868	0.01%
2020/09/07	11	44.90	7	44.98	44.40	4	32,136	0.01%
2020/09/04	9	44.67	11	44.46	44.80	-2	32,370	-0.01%
2020/09/03	23	44.59	41	44.87	44.40	-18	32,591	-0.06%
2020/09/02	9	45.08	24	45.03	45.00	-15	32,629	-0.05%
2020/09/01	17	45.10	18	44.61	45.40	-1	32,858	0.00%
2020/08/31	14	43.90	15	44.05	43.65	-1	32,742	0.00%
2020/08/28	27	43.93	20	43.96	44.30	7	33,059	0.02%
2020/08/27	11	44.01	6	44.46	43.80	5	33,321	0.02%
2020/08/26	23	44.30	18	44.51	44.35	5	33,705	0.01%
2020/08/25	6	45.08	13	45.18	45.05	-7	33,837	-0.02%
2020/08/24	10	45.05	6	44.99	45.45	4	33,911	0.01%
2020/08/21	16	45.17	20	45.61	45.15	-4	34,534	-0.01%
2020/08/20	29	44.81	146	44.58	44.05	-117	34,238	-0.34%	大賣/鉅額交易
2020/08/19	21	48.18	182	49.13	47.70	-161	33,907	-0.47%	大賣/鉅額交易
2020/08/18	203	49.29	27	49.59	49.15	176	33,793	0.52%	大買/鉅額交易
2020/08/17	19	50.53	45	50.21	50.20	-26	33,918	-0.08%
2020/08/14	21	49.73	12	49.93	50.50	9	34,313	0.03%
2020/08/13	74	50.88	253	50.86	49.25	-179	34,217	-0.52%	大賣/鉅額交易
2020/08/12	152	52.80	125	53.35	53.10	27	33,525	0.08%	大買/大賣/
2020/08/11	106	52.87	69	52.77	52.50	37	33,359	0.11%	大買/
2020/08/10	235	52.95	108.2	51.31	51.00	126.8	33,122	0.38%	大買/大賣/鉅額交易
2020/08/07	70	53.50	35	53.56	52.80	35	32,895	0.11%
2020/08/06	98.2	53.51	48	53.18	53.40	50.2	32,555	0.15%
2020/08/05	113.2	51.87	81.1	52.27	52.50	32.1	32,338	0.10%	大買/
2020/08/04	27	49.57	41	49.72	49.55	-14	31,486	-0.04%
2020/08/03	7	48.63	14	48.70	48.50	-7	31,569	-0.02%
2020/07/31	26	48.50	5	48.28	48.50	21	32,031	0.07%
2020/07/30	128	48.95	122	49.03	49.25	6	32,010	0.02%	大買/大賣/
2020/07/29	7	47.09	23	47.11	47.25	-16	31,895	-0.05%
2020/07/28	26	47.37	32	47.23	46.90	-6	32,192	-0.02%
2020/07/27	44	47.88	97	47.66	47.55	-53	32,879	-0.16%
2020/07/24	46	48.98	12	48.68	48.40	34	33,427	0.10%
2020/07/23	61.1	50.19	19.6	50.33	50.30	41.6	33,217	0.13%
2020/07/22	11	49.51	92	49.77	49.45	-81	33,065	-0.24%
2020/07/21	71	49.56	42	49.33	49.00	29	33,126	0.09%
2020/07/20	18	46.61	40	46.88	48.40	-22	32,756	-0.07%
2020/07/17	66	46.13	96	46.08	45.85	-30	32,592	-0.09%
2020/07/16	26	45.72	33	45.83	45.45	-7	33,170	-0.02%
2020/07/15	44	45.39	23	44.92	44.55	21	33,437	0.06%
2020/07/14	15	45.91	4	45.79	45.50	11	33,917	0.03%
2020/07/13	27	45.07	34	45.23	45.40	-7	33,967	-0.02%
2020/07/10	24	46.94	37	46.11	45.15	-13	34,161	-0.04%
2020/07/09	73	48.81	90	49.46	49.00	-17	34,187	-0.05%
2020/07/08	16.6	49.80	18.1	49.87	49.80	-1.5	34,151	0.00%
2020/07/07	27	49.64	19	49.82	49.35	8	34,128	0.02%
2020/07/06	38	49.83	44	49.95	50.00	-6	34,344	-0.02%
2020/07/03	96	48.53	164	48.41	48.50	-68	34,444	-0.20%	大賣/
2020/07/02	8.1	47.57	45.1	47.66	48.00	-37	34,802	-0.11%
2020/07/01	19	47.84	14	47.73	47.20	5	34,772	0.01%
2020/06/30	245	47.69	106	47.71	47.70	139	34,841	0.40%	大買/大賣/鉅額交易
2020/06/29	6	46.77	11	47.03	46.70	-5	34,695	-0.01%
2020/06/24	11	46.20	21	46.70	47.10	-10	34,962	-0.03%
2020/06/23	9	46.37	4	46.50	46.00	5	35,446	0.01%
2020/06/22	15	46.77	15	46.92	46.60	0	36,010	0.00%
2020/06/19	44	47.55	9	47.44	47.45	35	36,293	0.10%
2020/06/18	24	47.19	109	47.54	47.85	-85	36,159	-0.24%	大賣/
2020/06/17	44	46.24	49	46.22	46.05	-5	35,660	-0.01%
2020/06/16	6	44.73	23	44.83	44.80	-17	35,667	-0.05%
2020/06/15	36	44.44	78	44.25	43.70	-42	35,849	-0.12%
2020/06/12	26	43.86	9	43.88	45.00	17	36,083	0.05%
2020/06/11	26	45.16	25	45.55	44.50	1	36,124	0.00%
2020/06/10	72.1	46.16	102.1	46.27	46.00	-30	36,030	-0.08%	大賣/
2020/06/09	16	45.37	49	45.37	45.60	-33	36,039	-0.09%
2020/06/08	45	45.23	65	45.30	45.25	-20	36,199	-0.06%
2020/06/05	48	44.46	31	45.00	44.25	17	36,074	0.05%
2020/06/04	61	45.08	77	44.79	44.60	-16	36,091	-0.04%
2020/06/03	14	43.93	33	44.10	44.05	-19	35,916	-0.05%
2020/06/02	16	43.37	45	43.60	43.20	-29	35,702	-0.08%
2020/06/01	61	42.96	24	43.01	43.20	37	35,377	0.10%
2020/05/29	92	41.98	13	42.07	42.00	79	35,022	0.23%
2020/05/28	53	42.34	95	42.63	42.10	-42	34,916	-0.12%
2020/05/27	27	40.94	11	40.93	40.95	16	34,122	0.05%
2020/05/26	10	40.48	17	40.61	40.15	-7	34,051	-0.02%
2020/05/25	14	39.57	10	39.82	40.15	4	33,907	0.01%
2020/05/22	19	39.94	14	39.99	39.60	5	33,612	0.01%
2020/05/21	22	40.23	16	40.50	41.30	6	33,201	0.02%
2020/05/20	6	38.90	15	38.93	39.15	-9	32,618	-0.03%
2020/05/19	30	39.55	28	39.53	39.30	2	32,530	0.01%
2020/05/18	33	39.43	123	39.94	38.85	-90	31,990	-0.28%	大賣/
2020/05/15	43	42.15	34	42.05	42.00	9	31,299	0.03%
2020/05/14	53	42.96	43	42.99	41.95	10	30,723	0.03%
2020/05/13	32	43.86	26	43.98	44.10	6	30,202	0.02%
2020/05/12	133.1	43.63	107.1	44.07	44.25	26	30,079	0.09%	大買/大賣/
2020/05/11	148	43.05	180	43.41	43.00	-32	29,914	-0.11%	大買/大賣/
2020/05/08	43	41.64	37.3	41.65	41.55	5.7	29,380	0.02%
2020/05/07	108	40.92	121	40.43	41.00	-13	29,258	-0.04%	大買/大賣/
2020/05/06	19	39.27	9	39.37	39.25	10	28,739	0.03%
2020/05/05	71	40.05	37	39.77	39.10	34	28,655	0.12%
2020/05/04	30	39.55	24.5	39.22	39.50	5.5	28,432	0.02%
2020/04/30	60	39.35	55	39.43	39.95	5	28,255	0.02%
2020/04/29	131.3	37.88	30	37.69	37.55	101.3	27,612	0.37%	大買/鉅額交易
2020/04/28	13	36.67	12	36.53	36.45	1	27,050	0.00%
2020/04/27	1	36.60	18	36.50	36.65	-17	26,985	-0.06%
2020/04/24	20	35.60	31	35.63	35.45	-11	26,688	-0.04%
2020/04/23	31	35.81	27	35.79	35.35	4	26,299	0.02%
2020/04/22	31	35.25	28	35.10	35.70	3	25,993	0.01%
2020/04/21	96	36.88	38	36.69	35.70	58	25,836	0.22%
2020/04/20	42	36.46	34	36.32	36.75	8	25,133	0.03%
2020/04/17	33	35.82	40	35.83	35.40	-7	24,815	-0.03%
2020/04/16	18	34.77	36	34.57	34.70	-18	24,354	-0.07%
2020/04/15	98	35.31	40	35.24	34.50	58	24,732	0.23%
2020/04/14	110	34.55	55	35.02	34.90	55	24,488	0.22%	大買/
2020/04/13	28	33.97	2	33.80	33.60	26	24,494	0.11%
2020/04/10	29	34.17	16	34.15	34.20	13	24,821	0.05%
2020/04/09	32	34.69	16	34.79	34.00	16	25,514	0.06%
2020/04/08	30	35.14	27	35.17	35.20	3	25,418	0.01%
2020/04/07	56	34.16	71	34.76	34.70	-15	24,919	-0.06%
2020/04/06	22	32.40	10	32.37	32.65	12	24,255	0.05%
2020/04/01	32.1	31.32	53	31.25	31.75	-20.9	23,929	-0.09%
2020/03/31	75	31.49	38	31.38	31.25	37	23,832	0.16%
2020/03/30	29	30.68	24	30.54	31.10	5	23,473	0.02%
2020/03/27	35	31.91	70	31.59	30.80	-35	23,145	-0.15%
2020/03/26	106	29.29	78	30.28	31.30	28	22,533	0.12%	大買/
2020/03/25	17	29.01	191	29.37	29.40	-174	21,867	-0.80%	大賣/鉅額交易
2020/03/24	155	26.28	4	26.31	26.75	151	21,608	0.70%	大買/鉅額交易
2020/03/23	30	24.75	6	24.40	24.50	24	21,739	0.11%
2020/03/20	33	25.45	16	25.43	25.85	17	21,736	0.08%
2020/03/19	19	24.34	34	23.70	23.50	-15	21,555	-0.07%
2020/03/18	3	27.47	80	27.35	26.10	-77	21,752	-0.35%
2020/03/17	30	28.54	13	28.33	27.70	17	21,544	0.08%
2020/03/16	58	32.41	1	32.45	29.70	57	21,262	0.27%
2020/03/13	16	31.67	38	31.45	32.05	-22	21,042	-0.10%
2020/03/12	40	35.70	35	35.86	34.75	5	20,873	0.02%
2020/03/11	17	39.39	15	39.95	38.50	2	20,670	0.01%
2020/03/10	31	38.19	4	38.45	38.75	27	20,469	0.13%
2020/03/09	12	40.38	0	0.00	38.90	12	20,550	0.06%
2020/03/06	4	40.55	4	40.98	41.15	0	20,496	0.00%
2020/03/05	7	40.42	12	40.75	40.60	-5	20,648	-0.02%
2020/03/04	110	38.86	238	39.33	39.40	-128	20,493	-0.62%	大買/大賣/鉅額交易
2020/03/03	16	40.33	2	39.95	39.70	14	20,513	0.07%
2020/03/02	15	38.76	6	38.93	39.00	9	20,483	0.04%
2020/02/27	143	40.36	40	39.53	39.00	103	20,539	0.50%	大買/鉅額交易
2020/02/26	26	42.33	28	42.91	41.35	-2	20,352	-0.01%
2020/02/25	0	0.00	15	43.50	43.45	-15	20,386	-0.07%
2020/02/24	3	43.40	0	0.00	43.65	3	20,577	0.01%
2020/02/21	8	43.94	5	44.03	43.75	3	20,871	0.01%
2020/02/20	29	43.61	31	43.91	44.05	-2	21,172	-0.01%
2020/02/19	15	43.41	4	43.05	42.85	11	21,259	0.05%
2020/02/18	6	43.28	8	43.26	43.10	-2	21,748	-0.01%
2020/02/17	30	43.13	23	43.24	43.25	7	22,448	0.03%
2020/02/14	15	43.42	5	43.15	43.10	10	23,240	0.04%
2020/02/13	62	44.01	38	43.84	43.20	24	24,558	0.10%
2020/02/12	41	43.81	36	44.45	44.60	5	25,914	0.02%
2020/02/11	7	41.49	9	41.32	41.85	-2	25,711	-0.01%
2020/02/10	12	39.47	9	39.77	39.75	3	25,801	0.01%
2020/02/07	3	41.45	13	41.27	41.05	-10	25,899	-0.04%
2020/02/06	34	41.89	33	42.29	42.25	1	26,299	0.00%
2020/02/05	2	40.98	1	40.90	41.20	1	26,896	0.00%
2020/02/04	13	41.73	9	41.80	41.30	4	27,189	0.01%
2020/02/03	3	39.27	3	39.67	40.00	0	27,672	0.00%
2020/01/31	5	41.02	4	40.73	40.90	1	28,052	0.00%
2020/01/30	9	42.32	1	43.00	41.85	8	28,072	0.03%
2020/01/20	1	45.90	3	46.30	46.45	-2	28,233	-0.01%
2020/01/17	22	45.99	5	45.80	45.45	17	28,649	0.06%
2020/01/16	12	45.87	15	45.74	45.55	-3	28,846	-0.01%
2020/01/15	37	46.64	40	46.83	46.30	-3	28,983	-0.01%
2020/01/14	24	46.70	61	46.70	46.80	-37	29,176	-0.13%
2020/01/13	15	46.32	16	46.49	46.35	-1	29,078	0.00%
2020/01/10	19	45.43	18	45.21	45.65	1	29,337	0.00%
2020/01/09	123	45.24	113	45.29	45.20	10	29,326	0.03%	大買/大賣/
2020/01/08	8	42.79	6.1	43.45	43.40	1.9	29,063	0.01%
2020/01/07	4	43.40	23	42.86	43.20	-19	29,218	-0.07%
2020/01/06	22	42.02	9	42.12	41.65	13	29,767	0.04%
2020/01/03	171	45.80	33	44.25	43.85	138	29,727	0.46%	大買/鉅額交易
2020/01/02	29	46.90	29	46.90	47.00	0	29,685	0.00%
2019/12/31	3	44.98	2	45.15	45.10	1	29,739	0.00%
2019/12/30	15	44.93	15	45.23	44.90	0	30,178	0.00%
2019/12/27	5	45.15	3	45.22	45.40	2	30,544	0.01%
2019/12/26	26	45.37	15	46.25	45.15	11	31,259	0.04%
2019/12/25	14	46.08	4	46.35	46.40	10	31,405	0.03%
2019/12/24	12	46.31	11	45.83	46.25	1	31,752	0.00%
2019/12/23	5	46.21	8	46.38	45.90	-3	31,981	-0.01%
2019/12/20	1	46.30	14.1	46.59	46.80	-13.1	32,123	-0.04%
2019/12/19	12	46.01	67.5	46.13	45.90	-55.5	32,661	-0.17%
2019/12/18	40	46.33	5	46.36	46.00	35	33,134	0.11%
2019/12/17	13	47.93	9	47.98	47.90	4	33,154	0.01%
2019/12/16	6	46.41	17	46.49	47.90	-11	33,259	-0.03%
2019/12/13	31	46.78	50	46.70	45.80	-19	33,304	-0.06%
2019/12/12	62	48.43	26	48.27	48.75	36	33,254	0.11%
2019/12/11	9	47.83	1	47.70	47.70	8	33,557	0.02%
2019/12/10	8	47.48	12	47.87	48.30	-4	33,920	-0.01%
2019/12/09	6	48.02	7	48.64	47.75	-1	34,326	0.00%
2019/12/06	74	47.79	65	47.57	47.45	9	34,645	0.03%
2019/12/05	9	47.83	22	47.84	47.95	-13	35,780	-0.04%
2019/12/04	18	47.16	46	47.43	46.90	-28	37,666	-0.07%
2019/12/03	99	48.68	78	48.83	48.45	21	39,329	0.05%
2019/12/02	50	48.25	70	47.83	49.90	-20	39,620	-0.05%
2019/11/29	5	49.05	9	48.89	48.95	-4	39,645	-0.01%
2019/11/28	6	49.68	6	49.58	49.40	0	39,863	0.00%
2019/11/27	10	50.52	11	50.58	50.00	-1	41,176	0.00%
2019/11/26	29	50.68	25	50.76	50.50	4	41,983	0.01%
2019/11/25	14	50.11	19.3	50.11	49.60	-5.3	42,057	-0.01%
2019/11/22	16	49.76	56	49.79	49.50	-40	42,338	-0.09%
2019/11/21	38	49.77	21	49.81	49.50	17	42,736	0.04%
2019/11/20	8	50.10	13	50.26	50.60	-5	43,309	-0.01%
2019/11/19	72	50.67	71	50.60	50.60	1	45,154	0.00%
2019/11/18	13	51.19	12	51.37	51.20	1	45,711	0.00%
2019/11/15	98	51.49	99	52.05	51.00	-1	45,973	0.00%
2019/11/14	110.1	51.50	319.1	51.44	52.20	-209	46,146	-0.45%	大買/大賣/鉅額交易
2019/11/13	160	49.94	172	49.85	50.90	-12	46,986	-0.03%	大買/大賣/
2019/11/12	119.1	49.03	125.1	48.99	50.10	-6	47,221	-0.01%	大買/大賣/
2019/11/11	255.1	46.86	270.1	47.04	47.05	-15	46,232	-0.03%	大買/大賣/
2019/11/08	10	44.13	15	43.95	44.70	-5	44,678	-0.01%
2019/11/07	24	43.11	48	43.00	43.30	-24	44,375	-0.05%
2019/11/06	21	44.22	9	44.32	43.90	12	44,263	0.03%
2019/11/05	47	45.06	277	45.01	45.45	-230	43,928	-0.52%	大賣/鉅額交易
2019/11/04	235.1	44.95	264.1	44.50	45.00	-29	43,667	-0.07%	大買/大賣/
2019/11/01	13	43.16	3	42.60	43.00	10	43,027	0.02%
2019/10/31	45.1	42.77	54.1	42.63	42.75	-9	42,830	-0.02%
2019/10/30	63	41.28	75	40.84	41.80	-12	42,219	-0.03%
2019/10/29	18	41.48	16	41.11	40.75	2	41,778	0.00%
2019/10/28	105	41.79	134	41.41	41.80	-29	41,663	-0.07%	大買/大賣/
2019/10/25	22	40.66	67	40.73	40.75	-45	41,324	-0.11%
2019/10/24	7	41.24	8	41.44	41.50	-1	41,037	0.00%
2019/10/23	40	41.24	45	41.35	41.85	-5	41,300	-0.01%
2019/10/22	26	41.63	34	41.87	40.95	-8	42,375	-0.02%
2019/10/21	61	41.28	52	41.45	41.30	9	43,052	0.02%
2019/10/18	21	41.25	24	41.34	41.30	-3	43,326	-0.01%
2019/10/17	21	40.74	15	40.87	40.85	6	43,947	0.01%
2019/10/16	75	41.15	65	41.34	41.30	10	44,070	0.02%
2019/10/15	19	41.04	159	41.13	40.75	-140	43,931	-0.32%	大賣/鉅額交易
2019/10/14	66.1	41.27	105	41.55	41.20	-38.9	44,038	-0.09%	大賣/
2019/10/09	29	38.76	38	38.78	38.60	-9	43,419	-0.02%
2019/10/08	46	38.50	70	38.87	38.95	-24	43,382	-0.06%
2019/10/07	22	38.47	95	38.46	38.15	-73	42,489	-0.17%
2019/10/04	45	37.77	31	37.75	37.90	14	41,966	0.03%
2019/10/03	68	37.25	71	37.22	37.70	-3	41,536	-0.01%
2019/10/02	7	36.90	38	37.18	37.80	-31	41,033	-0.08%
2019/10/01	15	35.76	28	35.56	35.90	-13	40,230	-0.03%
2019/09/27	31	34.86	383	34.54	34.75	-352	39,831	-0.88%	大賣/鉅額交易
2019/09/26	23	35.65	13	35.67	35.60	10	39,393	0.03%
2019/09/25	8	35.98	6	36.22	36.10	2	39,158	0.01%
2019/09/24	48	36.54	37	36.50	35.80	11	39,255	0.03%
2019/09/23	19	37.79	80	37.65	37.50	-61	38,966	-0.16%
2019/09/20	8	36.99	30	37.04	36.85	-22	38,463	-0.06%
2019/09/19	9	36.77	62	37.02	36.95	-53	37,999	-0.14%
2019/09/18	29	36.80	15	36.77	36.50	14	37,726	0.04%
2019/09/17	177	36.60	23	36.74	36.70	154	37,174	0.41%	大買/鉅額交易
2019/09/16	147	36.43	46	36.30	36.25	101	37,095	0.27%	大買/鉅額交易
2019/09/12	9	35.91	20	36.03	35.85	-11	36,562	-0.03%
2019/09/11	22	35.53	23	35.54	35.55	-1	36,167	0.00%
2019/09/10	121	35.58	74	35.97	35.70	47	35,595	0.13%	大買/
2019/09/09	132	36.15	153	36.08	35.55	-21	35,065	-0.06%	大買/大賣/
2019/09/06	529	37.52	450	37.41	37.00	79	34,262	0.23%	大買/大賣/
2019/09/05	223	36.16	1,024	35.83	36.60	-801	32,356	-2.48%	大買/大賣/鉅額交易
2019/09/04	26	32.97	60	32.83	33.30	-34	30,454	-0.11%
2019/09/03	26	32.63	12	32.50	32.10	14	30,089	0.05%
2019/09/02	15	32.10	60	32.25	32.50	-45	29,806	-0.15%
2019/08/30	219	32.39	151	32.99	32.10	68	29,435	0.23%	大買/大賣/
2019/08/29	20	31.81	16	32.04	32.15	4	28,021	0.01%
2019/08/28	8	30.89	3	30.63	30.65	5	27,048	0.02%
2019/08/27	12	31.42	4	31.39	30.80	8	26,720	0.03%
2019/08/26	29	31.04	69	31.45	30.95	-40	26,329	-0.15%
2019/08/23	22	32.42	80	32.61	32.40	-58	25,684	-0.23%
2019/08/22	89	32.03	496	32.59	32.80	-407	24,986	-1.63%	大賣/鉅額交易
2019/08/21	41	30.35	223	30.25	30.60	-182	22,932	-0.79%	大賣/鉅額交易
2019/08/20	88	29.64	4	29.48	29.10	84	22,112	0.38%
2019/08/19	7	30.13	170	29.99	29.60	-163	21,683	-0.75%	大賣/鉅額交易
2019/08/16	461	29.63	375	29.58	29.50	86	21,065	0.41%	大買/大賣/
2019/08/15	23	28.38	365.5	28.42	28.60	-342.5	19,576	-1.75%	大賣/鉅額交易
2019/08/14	78	27.57	72	27.73	27.50	6	18,507	0.03%
2019/08/13	0	0.00	4	26.53	26.65	-4	18,053	-0.02%
2019/08/12	5	26.70	52	26.66	26.75	-47	18,163	-0.26%
2019/08/08	70	26.66	13	26.63	26.85	57	18,476	0.31%
2019/08/07	6	26.44	134.5	26.34	26.25	-128.5	18,360	-0.70%	大賣/鉅額交易
2019/08/06	13	25.20	4	25.30	26.25	9	18,355	0.05%
2019/08/05	22	25.55	9	25.58	25.50	13	18,274	0.07%
2019/08/02	21	25.74	27	25.66	26.00	-6	18,250	-0.03%
2019/08/01	8	26.44	0	0.00	26.40	8	18,095	0.04%
2019/07/31	5	26.70	3	26.70	27.00	2	17,994	0.01%
2019/07/30	11	26.02	7	26.09	26.20	4	17,759	0.02%
2019/07/29	4	26.59	6	26.80	26.50	-2	17,817	-0.01%
2019/07/26	14	26.64	9.5	26.60	26.75	4.5	17,716	0.03%
2019/07/25	24	26.98	3	26.68	27.05	21	17,541	0.12%
2019/07/24	680	26.67	105	26.84	26.35	575	17,125	3.36%	大買/大賣/鉅額交易
2019/07/23	121	28.50	22	28.49	28.20	99	16,007	0.62%	大買/
2019/07/22	79	28.89	53	28.92	29.00	26	14,988	0.17%
2019/07/19	116	29.91	63	29.87	29.25	53	14,758	0.36%	大買/
2019/07/18	12	28.94	31	29.00	29.05	-19	14,620	-0.13%
2019/07/17	20	28.58	26	28.49	28.70	-6	14,531	-0.04%
2019/07/16	56	28.58	146.2	28.60	28.60	-90.2	14,662	-0.61%	大賣/
2019/07/15	10	27.72	141.5	27.51	28.20	-131.5	14,314	-0.92%	大賣/鉅額交易
2019/07/12	135	26.80	35	26.88	27.10	100	14,129	0.71%	大買/
2019/07/11	4	25.93	1	25.80	25.95	3	14,174	0.02%
2019/07/10	3	26.43	1	26.35	26.30	2	14,850	0.01%
2019/07/09	0	0.00	18	26.11	26.20	-18	15,220	-0.12%
2019/07/08	1	26.45	2	26.75	26.40	-1	16,078	-0.01%
2019/07/04	1	26.75	1	26.90	26.90	0	16,726	0.00%
2019/07/03	26	26.82	16	26.75	26.65	10	16,980	0.06%
2019/07/02	1	26.65	25	26.74	26.65	-24	17,478	-0.14%
2019/07/01	4	26.64	14	26.59	26.60	-10	18,100	-0.06%
2019/06/28	19	26.28	7	26.14	26.05	12	18,963	0.06%
2019/06/27	7	25.80	13	25.83	26.00	-6	20,197	-0.03%
2019/06/26	4	25.30	2	25.40	25.35	2	20,600	0.01%
2019/06/25	8	25.41	41	25.38	25.30	-33	20,709	-0.16%
2019/06/24	20	25.80	21	25.70	25.80	-1	20,854	0.00%
2019/06/21	76	26.08	31	26.00	25.95	45	20,896	0.22%
2019/06/19	1	25.30	23	25.31	25.25	-22	20,503	-0.11%
2019/06/18	5	24.98	19	24.85	24.85	-14	20,559	-0.07%
2019/06/17	17	25.15	2	24.98	24.95	15	20,649	0.07%
2019/06/14	80	25.33	59	25.31	25.00	21	20,766	0.10%
2019/06/13	20	25.25	0	0.00	25.35	20	20,360	0.10%
2019/06/12	12	25.01	0	0.00	25.20	12	20,296	0.06%
2019/06/11	15	24.70	7	24.84	24.90	8	20,305	0.04%
2019/06/10	1	24.20	17	24.28	24.35	-16	20,085	-0.08%
2019/06/06	0	0.00	30	23.42	23.40	-30	20,058	-0.15%
2019/06/05	8	23.55	1	23.85	23.45	7	20,117	0.03%
2019/06/04	25	23.43	0	0.00	23.50	25	20,139	0.12%
2019/06/03	0	0.00	25	23.17	23.35	-25	20,228	-0.12%
2019/05/31	21	23.00	22	23.21	23.15	-1	20,259	0.00%
2019/05/30	5	22.70	10	22.48	22.80	-5	20,363	-0.02%
2019/05/29	15	22.18	20	22.20	22.05	-5	20,338	-0.02%
2019/05/28	20	23.05	30	22.85	22.60	-10	20,280	-0.05%
2019/05/27	42	23.04	21	22.75	23.15	21	20,272	0.10%
2019/05/24	41	23.38	11	23.32	23.00	30	20,291	0.15%
2019/05/23	50	23.57	3	23.42	23.70	47	20,268	0.23%
2019/05/22	5	23.80	18	23.84	23.55	-13	20,365	-0.06%
2019/05/21	5	23.30	5	23.30	23.20	0	20,493	0.00%
2019/05/20	7	23.56	1	23.75	23.50	6	21,209	0.03%
2019/05/17	17	24.00	18	24.25	23.75	-1	21,337	0.00%
2019/05/16	82	24.55	77	24.74	23.65	5	21,310	0.02%
2019/05/15	20	23.78	20	23.95	23.95	0	21,224	0.00%
2019/05/14	0	0.00	20	22.65	23.50	-20	21,291	-0.09%
2019/05/13	11	23.28	36	23.39	23.10	-25	21,387	-0.12%
2019/05/10	2	23.93	66	24.00	24.00	-64	21,375	-0.30%
2019/05/09	30	24.50	73	24.49	24.35	-43	21,316	-0.20%
2019/05/08	5	24.75	3	24.63	25.00	2	21,224	0.01%
2019/05/07	11	24.89	3	24.92	24.80	8	21,241	0.04%
2019/05/06	53	24.82	21	24.75	24.50	32	21,236	0.15%
2019/05/03	132	25.79	5	25.75	25.75	127	20,972	0.61%	大買/鉅額交易
2019/05/02	0	0.00	61	25.72	25.70	-61	20,975	-0.29%
2019/04/30	45	25.41	10	25.45	25.55	35	20,948	0.17%
2019/04/29	31	25.20	40	25.34	25.90	-9	20,870	-0.04%
2019/04/26	2	26.05	5	25.75	25.70	-3	20,598	-0.01%
2019/04/25	3	25.93	4	25.94	26.10	-1	20,614	0.00%
2019/04/24	180	26.54	296	26.47	25.85	-116	20,653	-0.56%	大買/大賣/鉅額交易
2019/04/23	9	28.27	5	28.02	27.55	4	19,663	0.02%
2019/04/22	21	28.04	8	28.20	28.10	13	19,327	0.07%
2019/04/19	30	27.63	72	27.48	27.35	-42	18,894	-0.22%
2019/04/18	31	27.68	5	27.65	27.00	26	18,667	0.14%
2019/04/17	191	27.51	182	28.06	27.50	9	18,384	0.05%	大買/大賣/
2019/04/16	25	28.46	49.5	28.21	28.05	-24.5	17,818	-0.14%
2019/04/15	26.5	27.39	76	27.42	27.35	-49.5	17,098	-0.29%
2019/04/12	69.2	27.70	75.1	27.66	27.55	-6	16,723	-0.04%
2019/04/11	48	27.00	49	26.80	26.80	-1	15,825	-0.01%
2019/04/10	18	26.62	12	26.94	26.90	6	15,437	0.04%
2019/04/09	14	26.39	120	26.56	26.45	-106	15,118	-0.70%	大賣/鉅額交易
2019/04/08	33	27.41	85	27.43	27.05	-52	14,820	-0.35%
2019/04/03	91	26.64	7	26.62	26.60	84	14,225	0.59%
2019/04/02	412.1	25.95	80.2	26.32	26.40	332	13,501	2.46%	大買/鉅額交易
2019/04/01	181	25.37	90	25.16	25.30	91	12,231	0.74%	大買/
2019/03/29	103	23.29	60	23.64	23.70	43	10,574	0.41%	大買/
2019/03/28	1	22.40	52	22.59	22.70	-51	10,037	-0.51%
2019/03/27	2	22.10	17	22.40	22.70	-15	10,028	-0.15%
2019/03/26	50	22.00	5	22.03	21.70	45	10,195	0.44%
2019/03/25	7	21.88	21	21.87	22.00	-14	10,179	-0.14%
2019/03/22	1	22.70	6	22.38	22.35	-5	10,200	-0.05%
2019/03/21	8	22.48	7	22.65	22.60	1	10,207	0.01%
2019/03/20	6	22.39	16	22.40	22.35	-10	10,283	-0.10%
2019/03/19	26	22.58	83	22.64	22.35	-57	10,382	-0.55%
2019/03/18	26	21.85	43	21.99	22.15	-17	10,457	-0.16%
2019/03/14	201	21.79	0	0.00	21.50	201	10,552	1.90%	大買/鉅額交易
2019/03/13	0	0.00	1	22.25	22.20	-1	10,743	-0.01%
2019/03/12	2	22.60	0	0.00	22.40	2	10,932	0.02%
2019/03/11	24	21.76	22	22.08	22.10	2	11,167	0.02%
2019/03/08	9	21.77	1	21.65	21.65	8	11,761	0.07%
2019/03/07	0	0.00	1	22.25	22.20	-1	11,895	-0.01%
2019/03/06	0	0.00	11	22.82	22.90	-11	12,051	-0.09%
2019/03/05	3	23.20	0	0.00	22.80	3	12,248	0.02%
2019/03/04	0	0.00	30	22.76	22.95	-30	12,222	-0.25%
2019/02/26	0	0.00	1	22.90	23.05	-1	12,267	-0.01%
2019/02/25	6	22.93	12	22.99	23.00	-6	12,418	-0.05%
2019/02/22	12	23.00	20	23.00	23.00	-8	12,358	-0.06%
2019/02/21	2	22.73	4	22.81	23.20	-2	12,366	-0.02%
2019/02/20	16	22.89	0	0.00	22.95	16	12,650	0.13%
2019/02/19	44	23.11	89	22.85	23.05	-45	12,561	-0.36%
2019/02/18	36	21.77	3	21.70	21.90	33	11,968	0.28%
2019/02/15	7	21.49	2	21.45	21.55	5	12,015	0.04%
2019/02/14	12	21.62	5	22.01	21.50	7	12,021	0.06%
2019/02/13	0	0.00	12	21.74	21.70	-12	11,962	-0.10%
2019/02/12	2	21.53	2	21.35	21.60	0	12,446	0.00%
2019/01/30	5	20.80	0	0.00	20.60	5	12,660	0.04%
2019/01/29	5	20.70	0	0.00	20.80	5	13,024	0.04%
2019/01/28	1	20.95	3	21.10	20.85	-2	13,415	-0.01%
2019/01/25	0	0.00	40	20.70	20.70	-40	13,626	-0.29%
2019/01/24	0	0.00	2	20.55	20.50	-2	13,733	-0.01%
2019/01/23	20	20.20	0	0.00	20.50	20	13,935	0.14%
2019/01/21	0	0.00	1	21.00	20.70	-1	14,161	-0.01%
2019/01/18	0	0.00	6	20.31	20.60	-6	14,266	-0.04%
2019/01/17	110	20.78	99	20.45	20.30	11	14,486	0.08%	大買/
2019/01/16	26	20.42	12	20.35	20.60	14	14,495	0.10%
2019/01/15	0	0.00	1	20.10	20.20	-1	14,360	-0.01%
2019/01/11	0	0.00	14	20.06	19.90	-14	14,692	-0.10%
2019/01/07	2	19.90	23	19.76	19.90	-21	15,621	-0.13%
2019/01/04	23	19.20	0	0.00	19.20	23	15,783	0.15%
2019/01/03	0	0.00	5	20.19	19.80	-5	15,907	-0.03%
2019/01/02	1	19.85	0	0.00	19.85	1	16,019	0.01%
2018/12/28	3	19.93	1	20.10	19.80	2	16,284	0.01%
2018/12/27	0	0.00	1	20.35	20.20	-1	16,852	-0.01%
2018/12/25	3	20.12	0	0.00	20.15	3	17,065	0.02%
2018/12/24	0	0.00	4	20.74	20.55	-4	17,093	-0.02%
2018/12/22	0	0.00	2	20.55	20.60	-2	17,189	-0.01%
2018/12/21	5	20.44	24	20.57	20.95	-19	17,410	-0.11%
2018/12/20	7	20.80	5	20.75	20.60	2	17,722	0.01%
2018/12/19	19	21.55	6	21.39	21.30	13	17,714	0.07%
2018/12/18	3	20.85	0	0.00	21.05	3	17,683	0.02%
2018/12/14	20	21.90	18	21.44	21.50	2	17,781	0.01%
2018/12/13	0	0.00	7	21.99	21.95	-7	17,820	-0.04%
2018/12/12	2	21.38	8	21.45	21.60	-6	17,689	-0.03%
2018/12/11	1	21.60	4	21.26	21.10	-3	17,662	-0.02%
2018/12/10	0	0.00	5	20.70	20.65	-5	17,651	-0.03%
2018/12/07	5	21.01	1	20.90	21.20	4	17,651	0.02%
2018/12/06	8	21.36	11	20.56	20.35	-3	17,640	-0.02%
2018/12/05	16	21.81	2	21.60	21.80	14	17,458	0.08%
2018/12/04	53	22.43	59	22.34	22.40	-6	17,852	-0.03%
2018/12/03	12	21.74	21	21.57	22.30	-9	17,951	-0.05%
2018/11/30	10	20.60	15	20.46	20.40	-5	17,427	-0.03%
2018/11/29	14	20.28	15	20.45	20.00	-1	17,294	-0.01%
2018/11/28	11	20.18	24	20.19	20.35	-13	17,213	-0.08%
2018/11/27	0	0.00	3	19.55	19.85	-3	17,126	-0.02%
2018/11/26	1	19.45	0	0.00	19.20	1	17,119	0.01%
2018/11/22	7	19.94	4	19.90	19.45	3	17,050	0.02%
2018/11/20	2	19.65	2	19.70	19.65	0	16,952	0.00%
2018/11/19	2	20.25	5	20.29	20.10	-3	17,034	-0.02%
2018/11/16	2	19.70	6	19.77	19.20	-4	16,955	-0.02%
2018/11/15	13	19.48	1	19.50	19.55	12	16,886	0.07%
2018/11/14	5	19.08	10	19.25	19.10	-5	16,986	-0.03%
2018/11/13	3	18.15	2	18.25	18.70	1	17,107	0.01%
2018/11/12	2	18.30	0	0.00	18.60	2	17,024	0.01%
2018/11/09	38	18.39	58	18.26	18.30	-20	16,951	-0.12%
2018/11/08	15	19.00	0	0.00	19.00	15	16,502	0.09%
2018/11/07	0	0.00	2	18.95	18.85	-2	16,287	-0.01%
2018/11/06	101	19.05	0	0.00	18.75	101	16,284	0.62%	大買/鉅額交易
2018/11/05	18	20.49	3	20.05	19.90	15	15,950	0.09%
2018/11/02	4	21.18	1	21.00	21.30	3	15,614	0.02%
2018/11/01	75	20.36	2	20.35	20.30	73	15,470	0.47%
2018/10/31	4	19.93	11	19.71	19.80	-7	15,696	-0.04%
2018/10/30	33	19.17	18	19.14	19.15	15	15,858	0.09%
2018/10/29	3	18.75	4	18.90	18.95	-1	16,107	-0.01%
2018/10/26	7	18.49	4	18.70	18.35	3	16,437	0.02%
2018/10/25	4	18.48	3	18.57	18.25	1	16,927	0.01%
2018/10/24	17	20.05	4	19.80	19.75	13	16,924	0.08%
2018/10/23	7	20.21	0	0.00	20.10	7	16,963	0.04%
2018/10/18	0	0.00	3	20.65	20.95	-3	17,019	-0.02%
2018/10/17	16	21.05	7	20.50	20.35	9	16,837	0.05%
2018/10/16	1	21.35	0	0.00	21.20	1	16,856	0.01%
2018/10/15	0	0.00	8	20.90	20.75	-8	16,972	-0.05%
2018/10/12	4	19.48	5	19.81	20.10	-1	16,971	-0.01%
2018/10/11	32	19.37	2	19.48	19.35	30	17,020	0.18%
2018/10/09	3	21.60	2	21.65	21.50	1	17,107	0.01%
2018/10/08	2	21.50	23	21.48	21.65	-21	17,213	-0.12%
2018/10/05	45	21.64	14	21.25	21.40	31	17,064	0.18%
2018/10/04	0	0.00	10	23.41	23.45	-10	16,604	-0.06%
2018/10/03	1	23.75	0	0.00	23.70	1	16,650	0.01%
2018/10/02	0	0.00	8	24.22	24.50	-8	16,732	-0.05%
2018/10/01	3	24.40	1	24.50	24.40	2	16,847	0.01%
2018/09/28	4	24.39	1	24.25	24.10	3	16,892	0.02%
2018/09/27	26	24.93	26	24.88	24.65	0	16,787	0.00%
2018/09/26	2	24.63	0	0.00	24.55	2	16,534	0.01%
2018/09/25	13.2	24.88	6	24.86	24.70	7.2	16,640	0.04%
2018/09/21	0	0.00	2	23.75	24.10	-2	16,420	-0.01%
2018/09/20	3	23.58	0	0.00	23.25	3	16,399	0.02%
2018/09/19	1	23.85	0	0.00	23.65	1	16,559	0.01%
2018/09/18	3	24.13	0	0.00	23.95	3	16,537	0.02%
2018/09/17	0	0.00	10	24.10	24.80	-10	16,679	-0.06%
2018/09/14	41	24.28	36	24.63	24.60	5	16,705	0.03%
2018/09/13	18	23.45	0	0.00	23.55	18	16,891	0.11%
2018/09/12	3	23.50	0	0.00	23.10	3	17,158	0.02%
2018/09/11	5	23.29	5	23.49	23.85	0	17,449	0.00%
2018/09/10	11	23.99	24	23.44	23.30	-13	18,032	-0.07%
2018/09/07	111	27.80	18	27.70	25.85	93	19,104	0.49%	大買/
2018/09/06	4	27.89	5	28.35	28.00	-1	21,158	0.00%
2018/09/05	2	27.90	3	28.05	27.85	-1	22,206	0.00%
2018/09/04	11	27.84	100	27.80	27.90	-89	22,719	-0.39%
2018/09/03	26	28.68	1	28.85	28.55	25	22,715	0.11%
2018/08/31	12	29.22	9	29.18	29.40	3	22,722	0.01%
2018/08/30	5	29.00	0	0.00	29.10	5	22,854	0.02%
2018/08/29	1	29.20	93	28.99	29.10	-92	22,947	-0.40%
2018/08/28	4	29.15	7	29.38	28.90	-3	23,098	-0.01%
2018/08/27	1	29.00	3	29.20	29.25	-2	23,249	-0.01%
2018/08/24	1	28.75	17	28.47	28.80	-16	23,183	-0.07%
2018/08/23	36	28.98	39	29.04	28.95	-3	23,073	-0.01%
2018/08/22	2	27.58	4	27.68	27.60	-2	22,828	-0.01%
2018/08/21	27	27.07	21	27.24	27.20	6	22,932	0.03%
2018/08/20	30	28.13	35	27.40	27.40	-5	23,086	-0.02%
2018/08/17	0	0.00	1	29.50	29.00	-1	22,995	0.00%
2018/08/16	53	28.71	52	29.13	29.05	1	23,348	0.00%
2018/08/15	7	29.93	5	29.90	29.35	2	23,421	0.01%
2018/08/14	0	0.00	6	30.13	30.50	-6	23,514	-0.03%
2018/08/13	2	31.00	0	0.00	29.85	2	23,716	0.01%
2018/08/10	11	31.43	0	0.00	31.10	11	23,821	0.05%
2018/08/09	6	31.53	6	31.60	31.50	0	23,939	0.00%
2018/08/08	14	31.98	30	32.02	31.90	-16	24,118	-0.07%
2018/08/07	42	32.15	13	32.06	32.00	29	24,418	0.12%
2018/08/06	100	32.84	18	32.73	33.00	82	24,297	0.34%
2018/08/03	49	32.47	6	32.17	32.00	43	24,510	0.18%
2018/08/02	28	32.15	11	32.16	32.20	17	24,651	0.07%
2018/08/01	3	31.78	13	31.58	32.20	-10	25,327	-0.04%
2018/07/31	9	30.95	4	30.73	30.40	5	25,290	0.02%
2018/07/30	2	30.70	3	30.97	30.40	-1	25,140	0.00%
2018/07/27	1	30.40	1	30.90	30.90	0	25,161	0.00%
2018/07/26	0	0.00	2	30.15	30.25	-2	25,300	-0.01%
2018/07/24	3	29.17	3	29.22	29.35	0	25,400	0.00%
2018/07/23	2	29.33	110	29.09	29.05	-108	25,313	-0.43%	大賣/鉅額交易
2018/07/20	61	30.63	53	30.36	30.25	8	25,076	0.03%
2018/07/19	1	29.95	0	0.00	29.95	1	24,901	0.00%
2018/07/18	100	30.05	0	0.00	30.10	100	24,931	0.40%
2018/07/17	5	29.55	8	29.20	29.10	-3	24,825	-0.01%
2018/07/16	4	30.23	43	30.05	30.00	-39	24,839	-0.16%
2018/07/13	14	31.16	13	30.95	31.00	1	24,691	0.00%
2018/07/12	3	30.62	0	0.00	31.00	3	24,774	0.01%
2018/07/11	8	30.86	105	30.13	30.75	-97	24,952	-0.39%	大賣/
2018/07/10	3	30.80	41	30.35	30.35	-38	25,171	-0.15%
2018/07/09	2	30.68	0	0.00	31.15	2	26,232	0.01%
2018/07/06	9	30.84	0	0.00	30.80	9	26,899	0.03%
2018/07/05	51	31.78	6	31.21	30.65	45	26,945	0.17%
2018/07/04	3	31.92	1	31.85	31.95	2	26,993	0.01%
2018/07/03	108	33.19	5	32.99	32.50	103	27,117	0.38%	大買/鉅額交易
2018/07/02	2	32.50	0	0.00	32.55	2	26,962	0.01%
2018/06/29	2	32.05	2	32.20	32.35	0	27,093	0.00%
2018/06/28	12	32.33	2	31.88	31.65	10	27,009	0.04%
2018/06/27	3	32.33	1	32.90	32.30	2	26,950	0.01%
2018/06/26	75	32.27	75	32.46	32.55	0	26,929	0.00%
2018/06/25	6	33.23	1	33.10	33.00	5	26,886	0.02%
2018/06/22	158	33.69	287	33.56	33.15	-129	26,980	-0.48%	大買/大賣/鉅額交易
2018/06/21	66	35.18	54	34.78	34.60	12	26,896	0.04%
2018/06/20	130	34.90	119	35.26	35.60	11	26,861	0.04%	大買/大賣/
2018/06/19	61	35.79	36	36.12	34.90	25	26,765	0.09%
2018/06/15	268	38.22	112	38.08	37.70	156	26,255	0.59%	大買/大賣/鉅額交易
2018/06/14	120	38.35	130	38.35	38.90	-10	24,915	-0.04%	大買/大賣/
2018/06/13	78	34.99	52	35.23	35.40	26	22,937	0.11%
2018/06/12	42	34.45	81	34.30	33.80	-39	22,031	-0.18%
2018/06/11	8	32.79	0	0.00	32.75	8	21,673	0.04%
2018/06/08	37	33.45	1	33.35	33.40	36	21,921	0.16%
2018/06/07	15	34.30	12	33.66	33.65	3	22,377	0.01%
2018/06/06	2	34.70	1	34.70	34.55	1	22,251	0.00%
2018/06/05	6	34.60	2	34.75	34.15	4	22,400	0.02%
2018/06/04	0	0.00	4	34.69	34.90	-4	22,455	-0.02%
2018/06/01	0	0.00	2	33.65	33.70	-2	22,512	-0.01%
2018/05/31	0	0.00	34	33.93	33.60	-34	22,802	-0.15%
2018/05/30	8	33.73	0	0.00	33.55	8	23,288	0.03%
2018/05/29	33	35.00	7	34.99	34.50	26	23,391	0.11%
2018/05/28	41	35.10	41	34.91	34.95	0	23,570	0.00%
2018/05/25	1	34.45	128	34.30	34.20	-127	23,415	-0.54%	大賣/鉅額交易
2018/05/24	166	33.91	41	34.35	34.45	125	23,628	0.53%	大買/鉅額交易
2018/05/23	1	33.60	2	33.40	33.15	-1	23,605	0.00%
2018/05/22	5	33.52	0	0.00	33.40	5	23,453	0.02%
2018/05/21	4	33.09	4	33.91	33.80	0	23,377	0.00%
2018/05/18	4	33.30	2	33.48	32.70	2	23,167	0.01%
2018/05/17	5	32.95	5	33.30	33.30	0	23,090	0.00%
2018/05/16	18	33.24	8	33.53	33.10	10	23,046	0.04%
2018/05/15	1	34.75	6	34.21	33.80	-5	22,957	-0.02%
2018/05/14	22	34.52	13	34.16	34.15	9	23,036	0.04%
2018/05/11	23	34.50	28	34.58	34.10	-5	23,132	-0.02%
2018/05/10	23	34.06	18	33.95	33.80	5	22,666	0.02%
2018/05/09	17	33.59	35	33.60	33.20	-18	22,350	-0.08%
2018/05/08	7	32.25	10	32.69	32.80	-3	21,464	-0.01%
2018/05/07	0	0.00	3	31.10	30.95	-3	21,176	-0.01%
2018/05/04	2	31.58	1	30.95	30.95	1	21,506	0.00%
2018/05/03	26	31.84	160	31.76	31.75	-134	22,074	-0.61%	大賣/鉅額交易
2018/05/02	7	30.71	57	31.42	31.35	-50	21,805	-0.23%
2018/04/30	1	29.70	0	0.00	29.75	1	21,501	0.00%
2018/04/27	72	29.38	72	29.30	29.30	0	21,559	0.00%
2018/04/26	41	30.02	2	29.00	29.00	39	21,626	0.18%
2018/04/25	45	29.74	40	29.80	30.10	5	21,588	0.02%
2018/04/24	100	30.09	92	30.00	30.00	8	21,592	0.04%
2018/04/23	67	32.01	65	31.14	31.00	2	21,465	0.01%
2018/04/20	155	31.78	21	32.60	32.10	134	21,387	0.63%	大買/鉅額交易
2018/04/19	112	32.05	112	31.76	31.70	0	21,201	0.00%	大買/大賣/
2018/04/18	125	32.07	125	31.98	31.70	0	21,291	0.00%	大買/大賣/
2018/04/17	0	0.00	22	31.79	31.45	-22	21,209	-0.10%
2018/04/16	12	33.09	69	33.19	32.65	-57	21,189	-0.27%
2018/04/13	169	32.99	228	32.99	33.05	-59	21,166	-0.28%	大買/大賣/
2018/04/12	50	30.79	68	30.84	31.35	-18	20,249	-0.09%
2018/04/11	13	28.88	31	28.85	28.50	-18	19,771	-0.09%
2018/04/09	198	29.64	40	29.10	29.00	158	19,934	0.79%	大買/鉅額交易
2018/04/03	2	30.05	0	0.00	30.20	2	19,923	0.01%
2018/04/02	1	30.90	33	30.58	30.45	-32	20,214	-0.16%
2018/03/31	0	0.00	1	29.70	30.05	-1	20,072	0.00%
2018/03/30	20	29.50	3	30.08	29.50	17	20,210	0.08%
2018/03/28	14	29.98	0	0.00	29.90	14	20,561	0.07%
2018/03/27	1	31.15	113	31.01	30.95	-112	20,417	-0.55%	大賣/鉅額交易
2018/03/26	131	30.15	32	30.61	30.65	99	20,355	0.49%	大買/
2018/03/23	49	30.82	32	30.79	30.50	17	20,233	0.08%
2018/03/22	3	31.70	5	32.06	32.00	-2	19,980	-0.01%
2018/03/21	65	31.30	156	31.30	31.55	-91	19,663	-0.46%	大賣/
2018/03/20	125	30.54	214	30.53	30.60	-89	19,418	-0.46%	大買/大賣/
2018/03/19	27	31.56	90	31.50	31.10	-63	19,183	-0.33%
2018/03/16	256	32.86	6	33.00	32.15	250	18,762	1.33%	大買/鉅額交易
2018/03/15	31	32.84	21	32.60	32.60	10	18,777	0.05%
2018/03/14	80	33.30	73	33.33	33.20	7	18,836	0.04%
2018/03/13	104	33.15	86	32.94	32.95	18	18,651	0.10%	大買/
2018/03/12	20	32.45	20	32.65	32.25	0	18,307	0.00%
2018/03/09	78	32.18	76	32.42	31.90	2	18,457	0.01%
2018/03/08	47	32.41	46	32.47	32.25	1	18,686	0.01%
2018/03/07	52	32.38	35	32.46	31.85	17	18,602	0.09%
2018/03/06	51	33.03	42	33.20	32.80	9	18,614	0.05%
2018/03/05	114	34.20	107	34.51	33.10	7	18,739	0.04%	大買/大賣/
2018/03/02	166	34.64	167	33.84	34.70	-1	18,481	-0.01%	大買/大賣/
2018/03/01	68	34.07	63	34.21	33.85	5	18,503	0.03%
2018/02/27	39	35.18	25	35.30	34.00	14	18,561	0.08%
2018/02/26	102	35.30	73	35.61	34.80	29	19,253	0.15%	大買/
2018/02/23	41	36.01	52	35.74	35.85	-11	19,068	-0.06%
2018/02/22	1	33.30	1	33.50	33.30	0	19,016	0.00%
2018/02/21	37	34.25	36	33.90	33.80	1	19,254	0.01%
2018/02/09	1	31.90	0	0.00	33.35	1	19,537	0.01%
2018/02/08	2	34.43	0	0.00	34.30	2	19,637	0.01%
2018/02/07	3	35.43	0	0.00	34.95	3	19,961	0.02%
2018/02/06	9	35.00	1	35.00	34.65	8	20,642	0.04%
2018/02/05	4	36.26	6	36.65	37.20	-2	20,457	-0.01%
2018/02/02	1	36.05	1	36.45	35.85	0	20,599	0.00%
2018/02/01	6	35.93	1	36.50	35.65	5	21,815	0.02%
2018/01/31	117	36.15	2	36.20	36.20	115	22,319	0.52%	大買/鉅額交易
2018/01/30	1	37.20	78	37.07	37.15	-77	22,530	-0.34%
2018/01/29	46	35.06	87	36.17	36.45	-41	23,005	-0.18%
2018/01/26	75	35.41	77	35.23	34.90	-2	23,509	-0.01%
2018/01/25	1	38.65	1	38.35	38.00	0	22,966	0.00%
2018/01/24	0	0.00	1	38.15	38.25	-1	23,424	0.00%
2018/01/23	1	38.90	2	39.00	38.50	-1	23,505	0.00%
2018/01/22	1	39.10	3	38.88	39.15	-2	23,584	-0.01%
2018/01/19	2	38.75	1	38.55	38.75	1	23,547	0.00%
2018/01/18	8	38.53	0	0.00	38.30	8	23,471	0.03%
2018/01/15	0	0.00	5	39.30	38.90	-5	23,448	-0.02%
2018/01/12	10	39.13	13	39.52	39.60	-3	23,531	-0.01%
2018/01/11	3	38.48	22	38.15	38.20	-19	23,511	-0.08%
2018/01/10	35	38.37	22	38.59	38.00	13	23,773	0.05%
2018/01/09	38	40.02	10	39.65	39.65	28	23,536	0.12%
2018/01/08	34	41.81	25	41.82	41.80	9	23,289	0.04%
2018/01/05	0	0.00	10	41.20	40.80	-10	22,986	-0.04%
2018/01/04	3	39.98	8	39.87	40.00	-5	22,763	-0.02%
2018/01/03	7	39.38	5	39.11	39.00	2	22,867	0.01%
2018/01/02	10	39.28	13	39.96	40.00	-3	22,745	-0.01%