華通 (2313)-元大-竹科券商分點個股進出

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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	3	61.33	28	61.67	61.50	-25	18,395	-0.14%
2024/11/20	27	61.60	4	61.30	61.20	23	18,367	0.13%
2024/11/19	3	62.37	1.3	62.12	62.60	1.8	18,415	0.01%
2024/11/18	2	62.30	3	61.97	61.90	-1	18,591	-0.01%
2024/11/15	3	62.90	0.2	63.00	62.90	2.8	18,734	0.01%
2024/11/14	1.3	62.21	4	61.70	62.10	-2.8	19,172	-0.01%
2024/11/13	4.1	62.90	4	63.05	62.80	0.1	19,151	0.00%
2024/11/12	8.1	63.03	6	63.33	62.70	2.1	19,217	0.01%
2024/11/11	11.1	64.24	2	65.50	64.70	9.1	19,225	0.05%
2024/11/08	8.1	66.23	21	65.73	65.10	-12.9	19,144	-0.07%
2024/11/07	32.3	66.66	37	66.66	67.80	-4.8	19,007	-0.02%
2024/11/06	0.2	62.90	5	62.66	62.90	-4.8	18,613	-0.03%
2024/11/05	0	0.00	3	63.00	62.60	-3	18,950	-0.02%
2024/11/04	2	62.20	0	0.00	62.00	2	19,341	0.01%
2024/11/01	2.3	60.74	2	62.00	63.10	0.3	19,660	0.00%
2024/10/30	5	62.20	6	62.05	61.90	-1	19,823	0.00%
2024/10/29	7.1	63.43	8	63.26	63.20	-0.9	19,922	0.00%
2024/10/28	1	64.70	0	0.00	64.70	1	20,094	0.01%
2024/10/25	3	64.43	6	64.55	64.40	-3	20,129	-0.01%
2024/10/24	9	64.76	4	64.60	64.60	5	20,262	0.02%
2024/10/23	27	66.24	1	65.80	66.00	26	20,214	0.13%
2024/10/22	12	66.48	2	66.65	66.50	10	20,141	0.05%
2024/10/21	18	65.72	14	64.74	65.40	4	19,909	0.02%
2024/10/18	16.2	62.97	5	63.00	62.10	11.2	19,777	0.06%
2024/10/17	7	64.33	2	64.40	64.50	5	19,939	0.03%
2024/10/16	8.4	64.23	0	0.00	63.00	8.4	20,076	0.04%
2024/10/15	3.1	64.14	3	64.23	64.20	0.1	20,076	0.00%
2024/10/14	30.4	63.41	4	63.28	63.40	26.4	20,148	0.13%
2024/10/11	14.2	62.52	3	62.30	62.20	11.2	20,526	0.05%
2024/10/09	21.3	63.80	22	63.03	62.50	-0.7	21,476	0.00%
2024/10/08	13.2	64.11	9	63.99	64.30	4.2	21,618	0.02%
2024/10/07	16.3	65.90	5.5	65.46	65.40	10.8	22,214	0.05%
2024/10/04	2.3	66.83	1	66.50	67.10	1.3	23,261	0.01%
2024/10/01	21.5	68.37	68.1	68.08	68.40	-46.6	23,514	-0.20%
2024/09/30	20.4	68.51	9	68.48	68.30	11.4	24,195	0.05%
2024/09/27	3.2	70.65	0	0.00	70.10	3.2	24,335	0.01%
2024/09/26	6.1	70.73	20	70.83	70.50	-13.9	24,705	-0.06%
2024/09/25	18.1	71.22	14	70.97	70.80	4.1	25,537	0.02%
2024/09/24	21.2	70.15	1	69.60	70.20	20.2	25,943	0.08%
2024/09/23	4	71.03	7	71.31	70.70	-3	26,537	-0.01%
2024/09/20	15	71.00	3	71.11	70.60	12	26,643	0.04%
2024/09/19	32	70.60	4	70.93	71.00	28	26,652	0.11%
2024/09/18	51.7	70.09	10.2	70.73	70.30	41.5	26,822	0.15%
2024/09/16	18	72.36	17	73.00	73.20	1	26,801	0.00%
2024/09/13	1	72.40	16	72.18	72.40	-15	27,406	-0.05%
2024/09/12	46.3	71.52	28	71.92	72.60	18.3	27,810	0.07%
2024/09/11	8	70.19	4	70.73	70.60	4	27,682	0.01%
2024/09/10	54.3	71.43	41	70.57	70.00	13.3	27,725	0.05%
2024/09/09	13.3	72.89	12	72.94	73.00	1.3	27,419	0.00%
2024/09/06	14.5	73.93	6	73.75	72.80	8.5	27,387	0.03%
2024/09/05	5.1	73.15	3	72.93	73.10	2.1	27,402	0.01%
2024/09/04	44.8	74.23	38.3	74.47	73.10	6.5	27,291	0.02%
2024/09/03	45.1	79.32	42	79.69	77.70	3.1	27,743	0.01%
2024/09/02	60.7	79.97	23	81.08	78.60	37.7	27,461	0.14%
2024/08/30	117.4	83.52	108.1	82.97	82.00	9.3	27,057	0.03%	大買/大賣/
2024/08/29	63.2	80.53	39.1	81.63	82.70	24.1	26,181	0.09%
2024/08/28	24	79.23	22.1	79.31	78.30	1.9	25,373	0.01%
2024/08/27	2	75.25	0	0.00	75.60	2	24,684	0.01%
2024/08/26	8	75.74	2	75.65	75.00	6	24,884	0.02%
2024/08/23	7.1	74.75	12	75.26	76.30	-5	24,807	-0.02%
2024/08/22	6	74.40	4	73.95	73.90	2	24,822	0.01%
2024/08/21	9	74.28	1	74.80	73.70	8	25,007	0.03%
2024/08/20	9	75.81	19	75.65	75.20	-10	25,164	-0.04%
2024/08/19	11.8	74.88	23	74.63	74.70	-11.2	25,492	-0.04%
2024/08/16	27	75.08	16	74.80	75.40	11	25,623	0.04%
2024/08/15	1	71.70	20	71.30	70.70	-19	25,831	-0.07%
2024/08/14	7.1	72.16	5	72.08	71.60	2.1	26,105	0.01%
2024/08/13	5	72.50	3	72.37	72.10	2	26,242	0.01%
2024/08/12	10	71.30	10	70.77	70.60	0	26,848	0.00%
2024/08/09	32	71.77	6	70.72	70.50	26	26,983	0.10%
2024/08/08	5	69.60	6	69.80	69.00	-1	26,803	0.00%
2024/08/07	32	67.91	13	69.00	70.00	19	26,945	0.07%
2024/08/06	19	65.88	48	63.79	65.10	-29	27,564	-0.11%
2024/08/05	10.1	66.93	37.1	67.37	66.40	-27	27,358	-0.10%
2024/08/02	13.4	74.71	2	74.70	73.70	11.4	27,104	0.04%
2024/08/01	53.5	77.90	45	78.03	78.20	8.5	27,074	0.03%
2024/07/31	5	78.68	5	78.52	77.70	0	26,934	0.00%
2024/07/30	6	76.82	12	77.23	77.90	-6	26,925	-0.02%
2024/07/29	16.9	77.83	4	78.13	76.90	12.9	26,909	0.05%
2024/07/26	4.2	78.60	12	78.08	80.00	-7.8	26,823	-0.03%
2024/07/23	4	80.15	3.3	80.13	80.50	0.7	26,839	0.00%
2024/07/22	7.4	78.81	3	79.00	79.00	4.4	27,030	0.02%
2024/07/19	24.1	80.60	40	80.02	80.40	-15.9	26,950	-0.06%
2024/07/18	36.1	83.19	16.1	82.60	82.90	20.1	26,873	0.07%
2024/07/17	5	85.50	17.2	86.36	86.20	-12.1	26,564	-0.05%
2024/07/16	37	86.23	21.3	85.41	85.30	15.7	26,468	0.06%
2024/07/15	16.2	85.29	7	85.51	85.70	9.2	26,492	0.03%
2024/07/12	35	87.77	3.5	87.79	86.90	31.5	26,310	0.12%
2024/07/11	110	89.68	95.1	90.62	90.30	14.9	25,932	0.06%	大買/
2024/07/10	9	86.11	13	86.62	86.00	-4	25,159	-0.02%
2024/07/09	60	85.92	24.5	85.74	86.10	35.5	25,000	0.14%
2024/07/08	43	86.01	168	85.74	86.30	-125	24,491	-0.51%	大賣/鉅額交易
2024/07/05	10.1	82.11	10.2	81.43	81.90	-0.1	23,316	0.00%
2024/07/04	13	81.68	36	81.56	82.30	-23	23,187	-0.10%
2024/07/03	1.1	78.00	29.5	78.93	79.50	-28.4	22,833	-0.12%
2024/07/02	31.3	76.28	13.2	76.97	78.10	18.1	23,082	0.08%
2024/07/01	58.5	77.41	17	77.49	76.30	41.6	22,645	0.18%
2024/06/28	20	81.31	20	81.29	81.40	0	21,800	0.00%
2024/06/27	117.3	81.60	87.3	81.58	81.40	29.9	21,449	0.14%	大買/
2024/06/26	6	78.62	61	78.96	79.40	-55	20,945	-0.26%
2024/06/25	6	76.97	5.5	77.42	77.70	0.5	20,838	0.00%
2024/06/24	63	77.97	33.1	78.05	78.20	29.9	20,883	0.14%
2024/06/21	14.2	78.54	22	78.43	77.60	-7.8	21,016	-0.04%
2024/06/20	38.9	78.01	50.6	78.50	78.40	-11.7	20,824	-0.06%
2024/06/19	20	75.30	24	75.13	74.80	-4	20,361	-0.02%
2024/06/18	12	72.75	60	72.96	73.50	-48	20,169	-0.24%
2024/06/17	8	71.86	2	72.25	71.60	6	20,402	0.03%
2024/06/14	4	71.15	15	71.60	71.80	-11	20,571	-0.05%
2024/06/13	9.4	72.38	5	73.20	72.00	4.4	20,907	0.02%
2024/06/12	4.2	72.31	16	72.72	72.60	-11.8	21,068	-0.06%
2024/06/11	15.5	70.93	0	0.00	71.00	15.5	21,131	0.07%
2024/06/07	79.2	72.37	60	74.11	71.30	19.2	21,701	0.09%
2024/06/06	13	71.06	9	71.26	71.00	4	22,357	0.02%
2024/06/05	4	70.65	8	70.53	70.50	-4	23,760	-0.02%
2024/06/04	27	71.36	1	71.60	71.20	26	24,313	0.11%
2024/06/03	7	71.90	3	71.93	71.90	4	25,181	0.02%
2024/05/31	4	73.73	6	73.28	73.20	-2	25,482	-0.01%
2024/05/30	42	73.48	10.4	73.37	72.90	31.6	25,724	0.12%
2024/05/29	13	75.04	1	75.80	75.00	12	26,301	0.05%
2024/05/28	31	75.60	5	74.80	74.80	26	26,758	0.10%
2024/05/27	22.1	76.43	3	77.10	76.30	19.1	26,944	0.07%
2024/05/24	9	76.29	13	77.01	76.10	-4	27,412	-0.01%
2024/05/23	28	80.30	31	79.82	78.20	-3	27,572	-0.01%
2024/05/22	6	79.78	7.4	79.67	79.60	-1.4	29,136	0.00%
2024/05/21	26	79.90	53	80.35	79.80	-27	30,395	-0.09%
2024/05/20	21	78.09	49	78.29	77.70	-28	29,956	-0.09%
2024/05/17	13.1	76.04	4	76.08	76.00	9.1	29,938	0.03%
2024/05/16	10	75.19	25	74.91	76.30	-15	29,861	-0.05%
2024/05/15	3	71.40	12	71.63	71.10	-9	29,332	-0.03%
2024/05/14	8.3	71.15	1	71.40	71.20	7.3	29,484	0.02%
2024/05/13	5	71.02	8.2	70.93	71.00	-3.2	29,761	-0.01%
2024/05/10	39.1	72.84	20.3	72.70	72.50	18.8	29,802	0.06%
2024/05/09	4	79.85	23	79.48	78.80	-19	28,883	-0.07%
2024/05/08	3	78.23	11	78.55	78.80	-8	28,829	-0.03%
2024/05/07	10.3	78.27	12	78.31	78.30	-1.8	28,909	-0.01%
2024/05/06	2	77.40	6	77.40	77.00	-4	28,872	-0.01%
2024/05/03	10.3	79.89	17	79.41	78.00	-6.8	28,843	-0.02%
2024/05/02	4	76.73	2	77.60	77.90	2	28,921	0.01%
2024/04/30	11.2	78.11	10	78.43	77.20	1.2	29,353	0.00%
2024/04/29	8.1	76.92	1	78.20	77.80	7.1	29,672	0.02%
2024/04/26	26.2	78.11	28	77.66	77.60	-1.8	29,786	-0.01%
2024/04/25	10.5	74.57	5	75.02	75.00	5.5	29,631	0.02%
2024/04/24	12.1	74.01	8.1	74.46	74.30	4	29,751	0.01%
2024/04/23	1.3	74.00	4	72.95	72.90	-2.7	29,834	-0.01%
2024/04/22	5	74.62	21.1	74.62	73.80	-16.1	29,948	-0.05%
2024/04/19	25	76.15	68	76.51	76.10	-43	29,858	-0.14%
2024/04/18	13	77.87	11	78.48	77.50	2	29,762	0.01%
2024/04/17	10	77.55	14	77.20	78.00	-4	29,828	-0.01%
2024/04/16	6.1	77.72	9	77.28	76.60	-2.9	29,938	-0.01%
2024/04/15	27.3	80.03	2	79.40	79.70	25.3	29,832	0.08%
2024/04/12	26	81.73	9.1	81.66	81.90	16.9	29,842	0.06%
2024/04/11	10.2	80.95	18.1	80.67	80.20	-7.8	29,737	-0.03%
2024/04/10	9.2	82.82	13	82.65	81.80	-3.8	29,707	-0.01%
2024/04/09	29.3	82.17	20	81.96	81.40	9.3	29,710	0.03%
2024/04/08	71	83.38	72.3	83.11	83.50	-1.3	29,554	0.00%
2024/04/03	6.2	79.56	1.1	79.72	79.60	5.1	29,085	0.02%
2024/04/02	8	80.66	27	80.50	80.20	-19	29,292	-0.06%
2024/04/01	15	80.11	19.7	80.89	79.20	-4.7	29,279	-0.02%
2024/03/29	14	79.04	41.1	80.26	80.40	-27.1	29,170	-0.09%
2024/03/28	3.1	78.12	5	78.66	78.20	-1.9	29,054	-0.01%
2024/03/27	5.1	77.26	20.1	77.30	77.70	-15	29,268	-0.05%
2024/03/26	64.6	77.83	18	76.98	75.90	46.6	29,380	0.16%
2024/03/25	6	80.28	33	80.03	80.00	-27	29,320	-0.09%
2024/03/22	32.1	79.24	7	79.27	79.50	25.1	29,473	0.09%
2024/03/21	13.1	79.82	5	79.70	79.40	8.1	29,535	0.03%
2024/03/20	20.3	79.75	24.2	80.17	78.40	-4	29,906	-0.01%
2024/03/19	17.1	81.76	7	82.06	81.00	10.1	31,496	0.03%
2024/03/18	17.6	80.78	21.1	81.28	82.10	-3.5	32,411	-0.01%
2024/03/15	24	78.40	31.7	78.24	77.70	-7.7	32,922	-0.02%
2024/03/14	15.1	79.74	28	79.57	78.70	-12.9	32,926	-0.04%
2024/03/13	51.1	82.24	66.2	81.38	81.20	-15.1	32,844	-0.05%
2024/03/12	202	83.76	106.9	83.92	82.40	95.1	32,839	0.29%	大買/大賣/
2024/03/11	59.5	80.61	134.4	80.97	82.00	-74.9	31,964	-0.23%	大賣/
2024/03/08	43.3	75.98	232.4	77.15	75.60	-189.2	30,884	-0.61%	大賣/鉅額交易
2024/03/07	134.5	78.45	105	78.65	76.20	29.4	31,035	0.09%	大買/大賣/
2024/03/06	75.5	77.19	65	77.38	77.60	10.4	30,914	0.03%
2024/03/05	8.5	76.38	16	76.99	76.40	-7.5	31,431	-0.02%
2024/03/04	39.1	77.61	47.3	77.19	77.00	-8.3	32,972	-0.03%
2024/03/01	47.1	74.30	90	74.35	74.30	-42.9	34,387	-0.12%
2024/02/29	27.1	75.57	12.5	75.31	76.10	14.6	35,913	0.04%
2024/02/27	42.3	75.44	24.3	75.19	75.40	18	37,024	0.05%
2024/02/26	45	77.91	28.5	77.97	77.20	16.5	37,017	0.04%
2024/02/23	202.3	79.98	194.7	79.25	78.40	7.6	37,294	0.02%	大買/大賣/
2024/02/22	107.9	77.20	96.8	77.32	80.10	11.1	37,042	0.03%	大買/
2024/02/21	29.7	71.80	4.6	72.22	72.90	25.1	36,963	0.07%
2024/02/20	12	72.81	8	72.79	72.70	4	37,178	0.01%
2024/02/19	5	71.38	3.1	72.66	71.00	1.9	37,102	0.01%
2024/02/16	11.4	71.89	20.5	72.09	72.00	-9.2	37,364	-0.02%
2024/02/15	18	71.40	20.5	71.05	71.00	-2.5	37,615	-0.01%
2024/02/05	27.4	71.91	38	71.71	71.60	-10.6	38,983	-0.03%
2024/02/02	23.2	70.97	16	71.31	70.20	7.2	40,232	0.02%
2024/02/01	6	69.53	25	69.26	70.00	-19	40,191	-0.05%
2024/01/31	11	69.78	6	69.60	69.50	5	40,454	0.01%
2024/01/30	14	70.86	7	70.84	70.50	7	40,550	0.02%
2024/01/29	3.1	70.09	17	70.75	71.00	-13.9	40,656	-0.03%
2024/01/26	9	68.86	2	69.90	69.00	7	40,985	0.02%
2024/01/25	15.1	70.15	12.1	70.23	69.80	3	41,188	0.01%
2024/01/24	22	70.83	36.1	70.79	70.40	-14.1	40,982	-0.03%
2024/01/23	17	69.75	47.5	69.97	69.70	-30.5	40,968	-0.07%
2024/01/22	7	67.59	17	67.34	66.90	-10	40,683	-0.02%
2024/01/19	10	66.85	6	66.87	67.40	4	40,499	0.01%
2024/01/18	20	66.97	10	66.02	65.50	10	40,505	0.02%
2024/01/17	14	68.18	8.1	68.81	68.00	6	40,429	0.01%
2024/01/16	22	68.63	5.8	68.76	69.50	16.2	40,321	0.04%
2024/01/15	4.1	67.46	1	67.90	67.90	3.1	40,266	0.01%
2024/01/12	7	66.49	13	66.32	66.40	-6	40,339	-0.01%
2024/01/11	12	67.54	1	68.10	67.30	11	40,304	0.03%
2024/01/10	15	67.14	16	67.41	68.00	-1	40,527	0.00%
2024/01/09	14.1	68.67	5	69.78	67.90	9.1	41,032	0.02%
2024/01/08	9.1	68.82	28.1	68.86	69.00	-19	41,031	-0.05%
2024/01/05	71.1	69.06	0	0.00	69.20	71.1	41,117	0.17%
2024/01/04	24	69.41	11	69.55	69.00	13	41,422	0.03%
2024/01/03	7.1	68.23	9	68.57	69.00	-1.9	41,492	0.00%
2024/01/02	17	69.72	12	69.48	69.20	5	41,369	0.01%
2023/12/29	10	70.43	34	69.96	70.70	-24	41,584	-0.06%
2023/12/28	19	71.44	14	71.36	70.80	5	41,629	0.01%
2023/12/27	23.3	72.57	11	72.72	72.80	12.3	41,882	0.03%
2023/12/26	22.3	72.21	23.4	72.00	72.50	-1.1	42,037	0.00%
2023/12/25	17	72.86	12.1	72.51	71.50	4.9	42,320	0.01%
2023/12/22	10	72.76	12	73.11	72.10	-2	42,424	0.00%
2023/12/21	74.1	73.08	29	72.95	73.30	45.1	42,481	0.11%
2023/12/20	60	72.03	31	71.81	72.00	29	42,524	0.07%
2023/12/19	25	70.96	32	70.56	70.90	-7	42,868	-0.02%
2023/12/18	10.1	72.41	9.1	71.88	71.60	1	43,549	0.00%
2023/12/15	59.1	73.59	39.5	73.27	72.90	19.6	44,545	0.04%
2023/12/14	239.8	76.34	138.2	76.06	74.50	101.6	46,545	0.22%	大買/大賣/鉅額交易
2023/12/13	116.4	72.82	95	73.20	74.40	21.4	46,806	0.05%	大買/
2023/12/12	72	71.61	63	71.54	70.90	9	47,561	0.02%
2023/12/11	18	69.78	14	69.37	69.00	4	47,292	0.01%
2023/12/08	19	69.88	12	69.55	69.00	7	47,602	0.01%
2023/12/07	15	69.82	68	70.18	69.20	-53	48,515	-0.11%
2023/12/06	26	71.53	54.3	70.96	71.10	-28.3	48,288	-0.06%
2023/12/05	11	71.84	36	71.71	71.90	-25	48,248	-0.05%
2023/12/04	142.3	73.92	132	73.35	72.90	10.3	48,965	0.02%	大買/大賣/
2023/12/01	112	72.11	131.2	72.07	72.10	-19.2	50,497	-0.04%	大買/大賣/
2023/11/30	73.5	73.60	72	73.18	73.30	1.5	49,705	0.00%
2023/11/29	195	74.74	164.2	74.27	74.80	30.8	48,693	0.06%	大買/大賣/
2023/11/28	206.3	72.36	191	72.45	74.20	15.2	46,827	0.03%	大買/大賣/
2023/11/27	222.1	69.39	310.5	69.52	69.70	-88.3	44,777	-0.20%	大買/大賣/
2023/11/24	122.4	66.76	123.5	66.83	67.60	-1.1	42,790	0.00%	大買/大賣/
2023/11/22	54.8	64.41	58.1	64.40	64.70	-3.3	40,597	-0.01%
2023/11/21	159.3	65.57	135.6	65.26	64.50	23.8	39,860	0.06%	大買/大賣/
2023/11/20	60.6	61.62	39	62.10	63.00	21.6	38,050	0.06%
2023/11/17	28	58.87	10	58.37	59.00	18	36,572	0.05%
2023/11/16	12	57.12	5	56.78	57.20	7	36,094	0.02%
2023/11/15	25	57.51	32	57.53	57.10	-7	35,884	-0.02%
2023/11/14	10	57.98	23	57.83	57.70	-13	35,570	-0.04%
2023/11/13	110	59.18	99.2	59.15	59.10	10.8	35,109	0.03%	大買/
2023/11/10	99.1	57.79	125	57.59	57.20	-25.9	33,434	-0.08%	大賣/
2023/11/09	9	54.86	6	54.87	54.80	3	31,750	0.01%
2023/11/08	12	55.20	11	54.85	54.90	1	31,548	0.00%
2023/11/07	6	54.50	2	54.50	54.40	4	31,258	0.01%
2023/11/06	17.5	54.54	11	54.91	53.90	6.5	31,127	0.02%
2023/11/03	16	54.58	3	54.63	54.40	13	30,839	0.04%
2023/11/02	3	54.20	19	54.09	54.10	-16	30,609	-0.05%
2023/11/01	0	0.00	3	52.70	52.70	-3	30,568	-0.01%
2023/10/31	67	54.43	51	53.97	52.80	16	30,502	0.05%
2023/10/30	20	53.34	7	53.34	53.50	13	30,046	0.04%
2023/10/27	3	52.47	11	52.61	52.20	-8	29,963	-0.03%
2023/10/26	31	52.33	11	52.62	52.20	20	30,052	0.07%
2023/10/25	11	53.84	21	53.70	53.70	-10	29,867	-0.03%
2023/10/24	13	52.44	14	53.03	52.90	-1	29,717	0.00%
2023/10/23	6	52.63	12	52.84	52.70	-6	29,641	-0.02%
2023/10/20	7	50.93	2.5	51.24	52.10	4.5	29,565	0.02%
2023/10/19	6	52.02	5.1	51.90	52.30	0.9	29,457	0.00%
2023/10/18	12	52.95	28	52.87	52.10	-16	29,411	-0.05%
2023/10/17	36	54.54	49	54.51	53.90	-13	29,148	-0.04%
2023/10/16	6	52.82	10.2	52.26	53.30	-4.2	28,656	-0.01%
2023/10/13	31	53.16	17	53.08	53.20	14	28,854	0.05%
2023/10/12	41	53.84	23	53.70	54.20	18	29,327	0.06%
2023/10/11	6	53.13	11	52.85	52.20	-5	28,844	-0.02%
2023/10/06	11	52.41	12.4	52.13	51.80	-1.4	28,703	0.00%
2023/10/05	13	53.05	11	52.86	52.60	2	28,592	0.01%
2023/10/04	6	51.83	4	51.65	52.10	2	28,224	0.01%
2023/10/03	39	52.71	39	52.32	52.00	0	28,024	0.00%
2023/10/02	14	53.91	21	53.99	54.30	-7	27,611	-0.03%
2023/09/28	10	53.45	16	53.79	53.00	-6	27,410	-0.02%
2023/09/27	23	53.93	16	53.86	53.80	7	27,321	0.03%
2023/09/26	12	54.95	13	55.11	54.30	-1	26,988	0.00%
2023/09/25	10	54.77	8	55.26	54.70	2	26,553	0.01%
2023/09/22	32	55.11	16	55.06	55.60	16	26,212	0.06%
2023/09/21	36	55.61	23.5	55.26	55.50	12.5	25,657	0.05%
2023/09/20	74.1	57.46	68	57.24	56.60	6.1	24,776	0.02%
2023/09/19	166.3	59.08	171.4	58.60	56.90	-5.1	23,512	-0.02%	大買/大賣/
2023/09/18	163	57.44	159.8	57.42	57.60	3.2	20,843	0.02%	大買/大賣/
2023/09/15	385	54.50	489.8	54.13	54.40	-104.8	18,459	-0.57%	大買/大賣/鉅額交易
2023/09/14	135.7	51.07	50	50.71	50.80	85.7	16,435	0.52%	大買/
2023/09/13	10.3	50.35	789	50.53	50.40	-778.7	15,673	-4.97%	大賣/鉅額交易
2023/09/12	878	50.76	97.3	50.39	50.80	780.7	15,093	5.17%	大買/鉅額交易
2023/09/11	24	48.81	15	48.65	48.20	9	13,942	0.06%
2023/09/08	47.6	48.33	23	48.70	48.85	24.6	13,491	0.18%
2023/09/07	68.6	50.03	84.2	49.60	48.80	-15.6	13,015	-0.12%
2023/09/06	71	49.34	204.1	49.63	50.40	-133.1	11,877	-1.12%	大賣/鉅額交易
2023/09/05	3	45.97	4	46.00	46.10	-1	9,507	-0.01%
2023/09/04	1	45.00	5.8	45.16	45.45	-4.8	9,471	-0.05%
2023/09/01	4	45.18	1	45.45	45.00	3	9,543	0.03%
2023/08/31	7	45.84	9.1	46.14	45.30	-2.1	9,583	-0.02%
2023/08/30	3.3	44.95	34.1	45.01	44.95	-30.8	9,402	-0.33%
2023/08/29	1	43.95	0	0.00	44.10	1	9,466	0.01%
2023/08/28	1	44.10	1	43.85	43.70	0	9,540	0.00%
2023/08/24	26	43.76	8	43.63	43.70	18	9,731	0.18%
2023/08/23	6	43.47	6	43.45	43.45	0	9,875	0.00%
2023/08/22	1	42.35	1	42.75	42.75	0	10,159	0.00%
2023/08/21	2	42.53	0	0.00	42.50	2	10,296	0.02%
2023/08/18	12	42.78	1	43.45	42.55	11	10,314	0.11%
2023/08/17	2	43.40	0	0.00	43.75	2	10,360	0.02%
2023/08/16	5	43.39	1	43.35	43.50	4	10,462	0.04%
2023/08/14	5.5	43.73	0	0.00	43.60	5.5	10,661	0.05%
2023/08/11	6	44.77	3.1	44.62	44.70	2.9	10,691	0.03%
2023/08/10	4	45.26	5	45.16	44.95	-1	10,763	-0.01%
2023/08/09	2	45.83	6	45.73	46.00	-4	10,677	-0.04%
2023/08/08	18	46.62	31	46.76	45.90	-13	10,711	-0.12%
2023/08/07	43	46.08	34.1	45.94	46.45	9	10,484	0.09%
2023/08/04	7	44.42	0	0.00	44.40	7	10,243	0.07%
2023/08/02	3	44.87	5.3	44.72	44.70	-2.3	10,258	-0.02%
2023/08/01	41	44.87	38	45.16	45.00	3	10,265	0.03%
2023/07/31	3	45.83	2	45.75	45.50	1	10,246	0.01%
2023/07/27	6	45.01	10	44.95	45.05	-4	10,160	-0.04%
2023/07/26	16	45.87	4.2	45.63	45.05	11.8	10,120	0.12%
2023/07/25	11	45.66	6	45.65	45.95	5	10,081	0.05%
2023/07/24	4	44.81	0	0.00	44.65	4	10,070	0.04%
2023/07/21	4	44.99	2	44.95	45.00	2	10,087	0.02%
2023/07/20	8	45.35	0	0.00	45.45	8	10,106	0.08%
2023/07/19	31.3	46.59	21.5	46.92	45.70	9.8	10,253	0.10%
2023/07/18	46.5	47.91	28	47.96	48.10	18.5	10,109	0.18%
2023/07/17	16	48.45	59.2	48.17	48.50	-43.2	9,815	-0.44%
2023/07/14	12	45.74	0	0.00	45.70	12	9,152	0.13%
2023/07/13	15	46.15	13	46.00	45.70	2	9,333	0.02%
2023/07/11	4	45.70	7	45.54	45.60	-3	9,261	-0.03%
2023/07/10	2	44.95	3	45.77	44.85	-1	9,478	-0.01%
2023/07/07	3	45.53	4	45.30	45.60	-1	9,657	-0.01%
2023/07/06	6	45.84	3	45.78	45.50	3	9,681	0.03%
2023/07/05	23	46.14	12.4	46.07	46.10	10.6	9,675	0.11%
2023/07/04	2	44.45	12	45.00	44.95	-10	9,335	-0.11%
2023/07/03	0	0.00	8	44.87	44.90	-8	9,327	-0.09%
2023/06/30	1	44.55	21	44.64	44.40	-20	9,374	-0.21%
2023/06/29	17	44.87	6	45.03	44.80	11	9,460	0.12%
2023/06/28	6	44.38	28.8	44.89	44.85	-22.8	9,328	-0.24%
2023/06/27	57	44.15	55	44.24	44.10	2	9,185	0.02%
2023/06/26	14.1	43.24	173	43.57	43.75	-159	9,152	-1.74%	大賣/鉅額交易
2023/06/21	14.6	43.36	21	43.53	43.25	-6.4	9,308	-0.07%
2023/06/20	10.1	43.13	0	0.00	43.30	10.1	9,402	0.11%
2023/06/19	5	43.28	0	0.00	43.25	5	9,480	0.05%
2023/06/16	15.1	43.12	24.3	43.37	43.45	-9.2	9,512	-0.10%
2023/06/15	68	43.37	10.5	43.38	43.40	57.5	9,480	0.61%
2023/06/14	2.1	43.99	8	43.74	43.65	-5.9	9,525	-0.06%
2023/06/13	73.1	43.56	65	43.70	43.80	8.1	9,712	0.08%
2023/06/12	116.5	43.90	0	0.00	43.80	116.5	9,732	1.20%	大買/鉅額交易
2023/06/09	2	43.90	3	44.25	44.20	-1	9,784	-0.01%
2023/06/08	18	44.14	1	43.85	44.05	17	9,938	0.17%
2023/06/07	1.1	44.68	0	0.00	44.10	1.1	10,081	0.01%
2023/06/06	4	44.45	2	44.50	44.50	2	10,034	0.02%
2023/06/05	1	44.20	0	0.00	44.10	1	10,009	0.01%
2023/06/02	12.3	44.61	4	44.41	44.35	8.3	10,128	0.08%
2023/06/01	5	44.43	5	44.02	44.45	0	10,087	0.00%
2023/05/31	2	43.95	7	44.11	44.10	-5	10,077	-0.05%
2023/05/30	2	43.75	2	44.00	44.10	0	10,040	0.00%
2023/05/29	14	44.44	8	44.26	44.30	6	9,999	0.06%
2023/05/26	5.2	44.04	5	43.96	44.25	0.2	9,907	0.00%
2023/05/25	4	43.35	2	43.23	43.35	2	9,676	0.02%
2023/05/24	1.1	42.64	1	42.50	42.60	0.1	9,602	0.00%
2023/05/23	11.1	42.31	5	42.20	42.20	6.1	9,612	0.06%
2023/05/22	2.1	42.97	0	0.00	42.75	2.1	9,467	0.02%
2023/05/19	12	42.86	26	43.40	43.50	-14	9,372	-0.15%
2023/05/18	6	42.04	0	0.00	42.10	6	9,245	0.07%
2023/05/17	4	41.78	0	0.00	41.70	4	9,228	0.04%
2023/05/16	5.1	41.90	1	42.50	41.80	4.1	9,105	0.05%
2023/05/15	3	41.97	1	42.15	42.20	2	8,984	0.02%
2023/05/12	4	42.56	4	43.01	42.05	0	9,001	0.00%
2023/05/11	4	42.56	4	43.01	42.40	0	8,992	0.00%
2023/05/10	2	43.25	4	43.56	43.20	-2	8,994	-0.02%
2023/05/09	8	43.79	6	43.68	43.75	2	9,083	0.02%
2023/05/08	3	43.45	7	43.59	43.75	-4	9,201	-0.04%
2023/05/05	1	43.15	0.2	43.15	43.15	0.8	9,264	0.01%
2023/05/04	1	43.25	1	43.35	43.35	0	9,454	0.00%
2023/05/03	3	43.33	2	43.20	43.25	1	9,619	0.01%
2023/05/02	1	43.25	2	43.35	43.30	-1	9,763	-0.01%
2023/04/28	8	43.13	1	43.00	43.10	7	9,993	0.07%
2023/04/27	8	43.04	11	42.90	43.10	-3	9,991	-0.03%
2023/04/26	5.2	41.99	4	42.15	42.30	1.2	9,950	0.01%
2023/04/25	3.1	41.74	0	0.00	41.55	3.1	9,987	0.03%
2023/04/24	29.1	42.05	15	41.85	41.75	14.1	10,012	0.14%
2023/04/21	7.2	43.28	0	0.00	43.00	7.2	9,978	0.07%
2023/04/20	3.1	43.75	0	0.00	43.70	3.1	10,046	0.03%
2023/04/19	59.9	44.12	3.6	43.93	43.80	56.3	10,141	0.55%
2023/04/18	4	44.80	103	44.61	44.60	-99	10,097	-0.98%	大賣/
2023/04/17	3.1	44.42	5	44.42	44.55	-2	10,034	-0.02%
2023/04/14	3	44.15	3	43.80	44.10	0	9,992	0.00%
2023/04/13	13.1	43.95	0	0.00	44.00	13.1	9,974	0.13%
2023/04/12	2	46.28	5.4	46.39	46.35	-3.4	9,686	-0.04%
2023/04/11	0	0.00	9	46.88	46.85	-9	9,416	-0.10%
2023/04/10	0.1	46.75	4	46.90	46.90	-3.9	9,359	-0.04%
2023/04/07	1	46.50	1	46.55	46.40	0	9,218	0.00%
2023/04/06	2.1	46.21	0	0.00	46.20	2.1	9,176	0.02%
2023/03/31	1	46.30	3	46.68	46.35	-2	9,230	-0.02%
2023/03/30	1.4	46.52	4.1	46.36	46.30	-2.8	9,245	-0.03%
2023/03/29	0	0.00	2	45.85	45.80	-2	9,134	-0.02%
2023/03/28	2	45.70	4	45.68	45.55	-2	9,237	-0.02%
2023/03/27	1	45.90	0.1	45.70	45.95	0.9	9,255	0.01%
2023/03/24	3	45.79	8	45.64	45.65	-5	9,358	-0.05%
2023/03/23	3.1	44.80	2	44.70	44.70	1.1	9,205	0.01%
2023/03/22	2.1	44.98	1	45.15	45.10	1.1	9,177	0.01%
2023/03/21	0	0.00	12	44.87	44.90	-12	9,177	-0.13%
2023/03/20	3	44.22	26	44.22	44.30	-23	9,303	-0.25%
2023/03/17	9	43.32	8	43.46	43.30	1	9,522	0.01%
2023/03/16	13.1	43.44	8	43.70	43.10	5.1	9,527	0.05%
2023/03/15	14	44.41	2	44.50	44.20	12	9,696	0.12%
2023/03/14	10	44.60	1	44.60	44.50	9	9,815	0.09%
2023/03/13	28.1	44.92	12	45.32	45.15	16.1	9,884	0.16%
2023/03/10	13	45.55	0.2	45.60	45.25	12.8	10,005	0.13%
2023/03/09	13	46.69	0	0.00	46.50	13	10,078	0.13%
2023/03/08	4.9	46.93	1	46.80	47.00	3.9	10,252	0.04%
2023/03/07	102.2	46.99	7	46.93	46.90	95.2	10,272	0.93%	大買/
2023/03/06	15	46.15	10	46.00	46.10	5	10,195	0.05%
2023/03/03	3	46.82	3	46.70	46.75	0	10,145	0.00%
2023/03/02	0	0.00	4.4	46.28	46.45	-4.4	10,170	-0.04%
2023/03/01	4	45.69	2	45.13	46.00	2	10,181	0.02%
2023/02/24	2	45.68	0.3	45.80	45.60	1.7	10,192	0.02%
2023/02/23	3	45.85	14.1	45.99	45.90	-11	10,187	-0.11%
2023/02/22	4.1	45.54	20	45.55	45.95	-15.9	10,395	-0.15%
2023/02/21	15	46.21	3	46.73	46.20	12	10,715	0.11%
2023/02/20	1	46.60	1	46.80	46.65	0	10,972	0.00%
2023/02/17	2	46.48	1	46.70	46.60	1	11,200	0.01%
2023/02/16	0	0.00	4	46.26	46.40	-4	11,429	-0.03%
2023/02/15	1	46.04	0	0.00	45.80	1	12,011	0.01%
2023/02/14	3	45.82	1	45.70	45.85	2	12,177	0.02%
2023/02/13	0	0.00	2.2	45.55	45.40	-2.2	12,395	-0.02%
2023/02/10	3	45.58	24	45.37	45.70	-21	12,674	-0.17%
2023/02/09	1	45.80	2	45.80	45.70	-1	12,975	-0.01%
2023/02/08	10	46.23	3	46.00	46.30	7	13,052	0.05%
2023/02/07	4	45.83	11	45.67	45.70	-7	13,138	-0.05%
2023/02/06	2	46.13	20	46.17	46.30	-18	13,099	-0.14%
2023/02/03	4	46.86	5	46.85	46.75	-1	13,014	-0.01%
2023/02/02	4	46.68	6	46.63	46.75	-2	13,041	-0.02%
2023/02/01	3	46.22	9	46.32	46.55	-6	12,888	-0.05%
2023/01/31	7	45.58	4	45.40	45.55	3	12,883	0.02%
2023/01/30	11	44.94	6	44.93	45.10	5	12,927	0.04%
2023/01/16	7.1	43.81	2	43.78	44.00	5.1	12,837	0.04%
2023/01/13	6	43.60	0	0.00	43.50	6	12,890	0.05%
2023/01/12	7	43.99	2	44.13	44.10	5	12,946	0.04%
2023/01/11	9	43.98	1	44.25	44.00	8	12,957	0.06%
2023/01/10	2	44.45	4	44.63	44.70	-2	12,793	-0.02%
2023/01/09	12	44.77	6	44.69	45.10	6	12,780	0.05%
2023/01/06	6	44.00	3	44.05	44.30	3	12,731	0.02%
2023/01/05	3	44.92	2	45.20	44.70	1	12,835	0.01%
2023/01/04	4.1	45.32	1	45.75	45.35	3.1	12,913	0.02%
2023/01/03	2	45.35	1	45.50	45.55	1	13,039	0.01%
2022/12/30	2.1	44.68	1	45.50	44.50	1.1	13,197	0.01%
2022/12/29	5	44.83	4	44.53	45.00	1	13,400	0.01%
2022/12/28	10	45.73	3	45.73	44.80	7	13,534	0.05%
2022/12/27	3.1	46.49	2	46.53	46.40	1.1	13,495	0.01%
2022/12/26	2	46.00	14	46.11	46.10	-12	13,538	-0.09%
2022/12/23	4	45.60	1	45.50	45.95	3	13,646	0.02%
2022/12/22	11	46.74	6	46.35	46.45	5	13,669	0.04%
2022/12/21	10	47.00	6	46.92	46.65	4	13,819	0.03%
2022/12/20	3.1	47.16	0	0.00	46.60	3.1	13,914	0.02%
2022/12/19	10	48.55	0	0.00	47.95	10	13,947	0.07%
2022/12/16	9	48.26	8	48.64	48.90	1	14,020	0.01%
2022/12/15	7.2	48.18	6	48.21	48.50	1.2	13,975	0.01%
2022/12/14	3.1	47.75	5	47.85	47.80	-2	14,194	-0.01%
2022/12/13	4	47.79	6	48.25	47.75	-2	14,220	-0.01%
2022/12/12	12	48.06	10	48.09	48.05	2	14,278	0.01%
2022/12/09	31	49.46	15	49.01	48.80	16	14,409	0.11%
2022/12/08	2.1	49.01	2	49.28	49.40	0.1	14,403	0.00%
2022/12/07	10	49.67	24	49.26	49.10	-14	14,834	-0.09%
2022/12/06	4.1	50.93	89	50.77	51.10	-85	14,662	-0.58%
2022/12/05	7	51.31	8	51.26	51.30	-1	14,559	-0.01%
2022/12/02	3	50.97	4	50.60	51.10	-1	14,565	-0.01%
2022/12/01	32.6	50.28	26	50.26	50.10	6.6	14,398	0.05%
2022/11/30	9	49.21	64	49.46	49.55	-55	14,656	-0.38%
2022/11/29	13	48.62	6	48.60	48.45	7	14,729	0.05%
2022/11/28	7.1	47.86	6	48.25	48.50	1.1	14,753	0.01%
2022/11/25	44	48.36	14	48.18	48.05	30	14,962	0.20%
2022/11/24	53	48.47	33	48.40	48.35	20	15,216	0.13%
2022/11/23	8	48.21	7	48.06	48.05	1	15,817	0.01%
2022/11/22	5	47.66	2.1	47.89	47.80	2.9	16,376	0.02%
2022/11/21	2	48.43	0	0.00	48.20	2	16,747	0.01%
2022/11/18	22	49.12	17	48.69	48.40	5	16,831	0.03%
2022/11/17	17	48.74	42	48.92	49.00	-25	16,712	-0.15%
2022/11/16	17	47.47	17	47.88	48.15	0	16,425	0.00%
2022/11/15	13	47.70	15	47.89	48.00	-2	16,220	-0.01%
2022/11/14	10	47.54	20	47.45	47.40	-10	16,185	-0.06%
2022/11/11	23	48.00	39.1	48.27	47.95	-16.1	16,145	-0.10%
2022/11/10	11	46.29	13	46.28	46.20	-2	16,227	-0.01%
2022/11/09	19.1	45.91	34	46.17	46.05	-14.9	16,358	-0.09%
2022/11/08	22	45.82	21	45.30	45.10	1	16,292	0.01%
2022/11/07	35	45.30	9	44.83	44.80	26	16,260	0.16%
2022/11/04	22	45.74	8	45.95	46.00	14	16,184	0.09%
2022/11/03	16	45.09	28	45.55	46.15	-12	16,373	-0.07%
2022/11/02	10.1	44.60	19	44.72	44.95	-9	16,566	-0.05%
2022/11/01	35	43.93	26	44.12	44.40	9	17,113	0.05%
2022/10/31	3	43.57	1	43.60	43.70	2	17,771	0.01%
2022/10/28	25	42.48	15	42.05	42.10	10	17,980	0.06%
2022/10/27	1	42.30	3	42.70	42.85	-2	18,148	-0.01%
2022/10/26	18	41.99	6	41.70	41.35	12	18,045	0.07%
2022/10/25	2	43.60	1	43.20	43.15	1	17,911	0.01%
2022/10/24	23	44.44	21	44.15	43.80	2	17,985	0.01%
2022/10/21	4	43.41	11	43.38	43.25	-7	17,961	-0.04%
2022/10/20	12	43.20	12	43.06	43.50	0	17,999	0.00%
2022/10/19	25	45.05	14	44.31	44.15	11	17,937	0.06%
2022/10/18	9	45.44	19	45.29	45.35	-10	17,953	-0.06%
2022/10/17	29	43.16	17	43.62	44.80	12	18,047	0.07%
2022/10/14	18	44.89	11	45.09	44.80	7	18,179	0.04%
2022/10/13	14	43.35	4	44.16	43.20	10	18,510	0.05%
2022/10/12	1	45.10	5	44.62	45.00	-4	18,730	-0.02%
2022/10/11	34	43.86	23	43.49	43.30	11	18,873	0.06%
2022/10/07	5	46.49	7.7	46.93	46.35	-2.7	19,401	-0.01%
2022/10/06	19	46.88	10	46.72	46.50	9	19,774	0.05%
2022/10/05	11	46.58	3	46.57	46.55	8	19,665	0.04%
2022/10/04	13	45.10	11	45.55	45.70	2	19,594	0.01%
2022/09/30	10	44.38	8	44.77	45.20	2	19,846	0.01%
2022/09/29	7	44.96	7	44.60	44.40	0	20,194	0.00%
2022/09/28	18	44.80	34	44.19	43.80	-16	20,476	-0.08%
2022/09/27	28	46.05	22	46.18	46.75	6	20,371	0.03%
2022/09/26	9.4	45.99	10.2	45.67	45.25	-0.8	20,339	0.00%
2022/09/23	8	47.89	13	47.49	47.30	-5	20,358	-0.02%
2022/09/22	10	46.91	4.1	46.88	47.60	5.9	20,396	0.03%
2022/09/21	16	47.01	10	47.55	46.90	6	20,453	0.03%
2022/09/20	3	48.67	4	48.46	48.50	-1	20,344	0.00%
2022/09/19	5	48.71	2	48.41	48.45	3	20,397	0.01%
2022/09/16	19	48.20	18.1	48.08	48.25	0.9	20,579	0.00%
2022/09/15	9.2	48.85	6	48.99	48.60	3.2	20,553	0.02%
2022/09/14	33.1	48.96	5	48.80	49.15	28	20,633	0.14%
2022/09/13	13	50.82	17	50.74	50.50	-4	20,251	-0.02%
2022/09/12	8	51.96	10	51.62	51.60	-2	20,199	-0.01%
2022/09/08	2	51.15	19.1	51.19	51.40	-17.1	20,424	-0.08%
2022/09/07	18	50.09	9	50.20	50.20	9	20,598	0.04%
2022/09/06	57.1	50.89	31	51.21	50.30	26.1	20,848	0.12%
2022/09/05	12	51.53	7	51.49	51.70	5	20,563	0.02%
2022/09/02	7	50.76	5.1	50.71	50.50	1.9	20,388	0.01%
2022/09/01	69.2	51.35	64	50.91	50.70	5.2	20,511	0.03%
2022/08/31	52	52.80	43	52.67	52.70	9	20,509	0.04%
2022/08/30	34.1	52.98	54.1	53.31	53.40	-19.9	20,767	-0.10%
2022/08/29	56.1	50.36	57	50.71	51.70	-0.9	20,825	0.00%
2022/08/26	24	51.58	29	52.33	52.40	-5	20,422	-0.02%
2022/08/25	25	51.13	11	51.05	50.90	14	20,349	0.07%
2022/08/24	2	50.65	4	50.70	50.60	-2	20,530	-0.01%
2022/08/23	26	50.13	0	0.00	50.00	26	20,487	0.13%
2022/08/22	5	50.06	6	50.06	50.00	-1	20,561	0.00%
2022/08/19	21	50.26	22	50.24	50.30	-1	20,739	-0.01%
2022/08/18	38	49.36	40	49.23	49.55	-2	20,715	-0.01%
2022/08/17	43.2	50.18	47	49.24	48.80	-3.8	20,751	-0.02%
2022/08/16	3	51.77	4	51.73	52.00	-1	20,481	0.00%
2022/08/15	3	51.03	22.1	51.11	51.00	-19.1	20,407	-0.09%
2022/08/12	8	51.34	21	51.53	51.10	-13	20,771	-0.06%
2022/08/11	15	51.81	7	51.16	50.90	8	21,178	0.04%
2022/08/10	14	50.62	45	51.06	51.20	-31	21,436	-0.14%
2022/08/09	47.3	50.72	37.1	50.63	50.70	10.2	21,796	0.05%
2022/08/08	19.2	50.00	69	50.25	50.70	-49.8	22,056	-0.23%
2022/08/05	87.1	49.31	71	49.23	49.15	16.1	22,060	0.07%
2022/08/04	21	48.66	14	48.52	48.55	7	21,423	0.03%
2022/08/03	5	47.86	8	48.07	48.45	-3	21,273	-0.01%
2022/08/02	6	47.69	2	47.60	47.55	4	21,266	0.02%
2022/08/01	29	48.87	7	48.71	48.50	22	21,359	0.10%
2022/07/29	7	48.58	8	48.51	48.70	-1	21,701	0.00%
2022/07/28	8.7	48.21	25	47.81	47.65	-16.3	21,938	-0.07%
2022/07/27	8	47.64	5	48.05	48.10	3	21,884	0.01%
2022/07/26	6	48.45	13	48.03	47.95	-7	21,804	-0.03%
2022/07/25	3	48.63	2	48.55	48.90	1	21,976	0.00%
2022/07/22	12	48.98	21	49.03	49.10	-9	22,002	-0.04%
2022/07/21	19	49.23	9.2	49.25	49.35	9.9	22,092	0.04%
2022/07/20	18	50.19	13.4	50.19	49.70	4.6	22,151	0.02%
2022/07/19	23	49.52	32	49.62	49.65	-9	21,948	-0.04%
2022/07/18	15	49.00	21.1	49.01	48.80	-6.1	21,669	-0.03%
2022/07/15	25	48.12	26	48.37	48.50	-1	21,507	0.00%
2022/07/14	28	45.62	29	46.07	47.00	-1	21,021	0.00%
2022/07/13	5	44.05	2	44.23	44.15	3	20,835	0.01%
2022/07/12	1	43.45	11	42.98	42.55	-10	20,926	-0.05%
2022/07/11	17	44.38	23	44.07	43.90	-6	21,110	-0.03%
2022/07/08	14	44.22	15	44.18	44.20	-1	21,589	0.00%
2022/07/07	34	42.49	32.1	42.52	43.80	1.9	21,699	0.01%
2022/07/06	12	43.29	18	42.48	41.95	-6	21,471	-0.03%
2022/07/05	17	41.62	16	41.72	41.75	1	21,434	0.00%
2022/07/04	18	41.64	14	41.16	41.10	4	21,513	0.02%
2022/07/01	4	41.44	3	42.00	41.00	1	21,857	0.00%
2022/06/30	1	43.45	9	43.40	43.40	-8	21,931	-0.04%
2022/06/29	4	44.00	2	43.95	44.55	2	22,013	0.01%
2022/06/28	5	45.53	2	45.08	45.00	3	22,163	0.01%
2022/06/27	6	46.74	42	46.58	46.50	-36	22,719	-0.16%
2022/06/24	68	46.37	25	46.24	46.20	43	23,509	0.18%
2022/06/23	31	45.08	17	45.39	45.25	14	23,990	0.06%
2022/06/22	28	44.43	40	44.55	44.60	-12	24,797	-0.05%
2022/06/21	3	46.02	5	45.63	46.20	-2	25,328	-0.01%
2022/06/20	22	45.93	6	44.67	44.45	16	25,835	0.06%
2022/06/17	30	46.06	32	46.02	45.90	-2	26,249	-0.01%
2022/06/16	19	48.58	23	47.88	47.60	-4	26,095	-0.02%
2022/06/15	5	48.63	10	48.70	48.25	-5	26,077	-0.02%
2022/06/14	11	47.56	12	47.97	48.15	-1	25,788	0.00%
2022/06/13	9	47.18	12	47.25	47.35	-3	25,599	-0.01%
2022/06/10	81	47.97	76	47.82	47.90	5	25,651	0.02%
2022/06/09	23	48.53	27	47.89	47.90	-4	25,693	-0.02%
2022/06/08	63	49.77	61	49.60	49.10	2	25,438	0.01%
2022/06/07	42	49.64	42	49.62	49.65	0	24,948	0.00%
2022/06/06	3	48.23	4	48.13	48.15	-1	24,371	0.00%
2022/06/02	18.3	48.60	10	49.05	48.55	8.3	24,363	0.03%
2022/06/01	6	48.47	10	48.50	48.40	-4	24,200	-0.02%
2022/05/31	1	47.30	3	47.30	47.40	-2	23,990	-0.01%
2022/05/30	28	47.78	32	47.91	47.50	-4	24,182	-0.02%
2022/05/27	45	47.69	36	47.55	47.30	9	24,116	0.04%
2022/05/26	25	48.70	19	48.06	48.00	6	24,115	0.02%
2022/05/25	8	48.47	39	48.63	48.60	-31	24,260	-0.13%
2022/05/24	46	48.37	41	48.74	47.95	5	24,349	0.02%
2022/05/23	20	49.11	24	48.19	48.05	-4	24,164	-0.02%
2022/05/20	77	49.25	79	48.73	48.80	-2	24,409	-0.01%
2022/05/19	38	47.94	32	48.64	49.00	6	24,298	0.02%
2022/05/18	43.1	47.87	62	47.95	48.05	-18.9	24,273	-0.08%
2022/05/17	51	46.56	86	47.06	47.35	-35	25,201	-0.14%
2022/05/16	47	45.56	73	45.50	45.40	-26	25,278	-0.10%
2022/05/13	22	44.32	23	43.90	45.10	-1	25,197	0.00%
2022/05/12	11	41.97	17	41.28	41.00	-6	24,680	-0.02%
2022/05/11	5	41.56	5	42.20	42.35	0	24,631	0.00%
2022/05/10	6	41.29	11	41.51	42.30	-5	24,503	-0.02%
2022/05/09	9	42.11	4	42.26	41.70	5	24,486	0.02%
2022/05/06	42	43.20	23	43.55	43.10	19	24,368	0.08%
2022/05/05	72	45.97	26	46.79	45.50	46	23,989	0.19%
2022/05/04	4	46.25	5	46.42	46.25	-1	23,651	0.00%
2022/05/03	8	46.09	9.1	46.23	46.30	-1.1	23,697	0.00%
2022/04/29	24	46.66	44	46.65	45.85	-20	23,688	-0.08%
2022/04/28	24.1	45.57	17	45.49	45.10	7.1	23,486	0.03%
2022/04/27	21	45.35	56	45.54	45.90	-35	23,427	-0.15%
2022/04/26	49.1	46.55	49	46.27	46.65	0.1	23,361	0.00%
2022/04/25	38	45.47	4.2	44.87	44.55	33.8	23,161	0.15%
2022/04/22	35	47.52	33	47.39	47.55	2	23,125	0.01%
2022/04/21	21	47.73	43	47.93	48.00	-22	23,063	-0.10%
2022/04/20	12	47.51	5	47.84	47.35	7	22,897	0.03%
2022/04/19	15	48.10	37	47.99	47.55	-22	22,739	-0.10%
2022/04/18	28.1	46.42	40.3	46.82	46.70	-12.3	22,448	-0.05%
2022/04/15	18	47.04	4	47.11	47.05	14	22,259	0.06%
2022/04/14	38	47.21	23	47.53	48.00	15	22,132	0.07%
2022/04/13	17.4	45.91	11	45.89	46.15	6.4	21,664	0.03%
2022/04/12	9.1	44.31	5	44.51	44.15	4.1	21,756	0.02%
2022/04/11	56	44.87	42	44.77	44.35	14	21,667	0.06%
2022/04/08	7.2	46.21	13	46.72	46.65	-5.8	21,313	-0.03%
2022/04/07	54.5	47.45	10	46.05	45.90	44.5	21,147	0.21%
2022/04/06	40	48.60	53	49.04	49.15	-13	20,803	-0.06%
2022/04/01	39.5	48.54	16	48.49	48.45	23.5	20,605	0.11%
2022/03/31	42	49.36	35	48.57	48.30	7	20,442	0.03%
2022/03/30	80	49.46	53.1	49.78	49.50	26.9	20,275	0.13%
2022/03/29	92	50.97	76	50.31	49.95	16	19,787	0.08%
2022/03/28	43	52.41	80.2	52.42	52.80	-37.2	19,013	-0.20%
2022/03/25	63	51.45	75	51.50	53.00	-12	18,276	-0.07%
2022/03/24	46.1	50.68	52.2	50.48	51.00	-6.1	17,250	-0.04%
2022/03/23	25	49.14	22	49.08	49.40	3	16,494	0.02%
2022/03/22	12	47.97	74	48.06	48.35	-62	16,024	-0.39%
2022/03/21	20	46.58	18	46.86	46.40	2	15,591	0.01%
2022/03/18	9.6	46.47	17	46.12	46.60	-7.4	15,570	-0.05%
2022/03/17	2	44.70	1	44.75	44.80	1	15,254	0.01%
2022/03/16	5	43.41	0	0.00	43.50	5	15,193	0.03%
2022/03/15	24.1	43.94	10	44.10	43.35	14.1	15,253	0.09%
2022/03/14	7	45.10	33	45.19	45.00	-26	15,205	-0.17%
2022/03/11	4	43.75	1	43.45	43.50	3	15,309	0.02%
2022/03/10	0	0.00	8	44.10	44.10	-8	15,528	-0.05%
2022/03/09	11	43.50	3	43.40	43.40	8	15,466	0.05%
2022/03/08	9	43.65	5	44.27	43.35	4	15,382	0.03%
2022/03/07	35.2	44.53	27	44.56	44.60	8.2	15,351	0.05%
2022/03/04	8	46.59	11	46.76	46.50	-3	15,270	-0.02%
2022/03/03	31	46.73	28	47.05	46.70	3	15,290	0.02%
2022/03/02	8	47.58	2	47.83	47.80	6	15,107	0.04%
2022/03/01	40	48.32	28	48.34	48.35	12	15,086	0.08%
2022/02/25	11	47.82	17	47.79	47.85	-6	14,877	-0.04%
2022/02/24	28	46.57	42	46.79	46.00	-14	14,762	-0.09%
2022/02/23	16	48.16	10	48.27	47.90	6	14,602	0.04%
2022/02/22	43	48.04	24	47.96	48.40	19	15,422	0.12%
2022/02/21	22	48.53	157.2	48.04	47.95	-135.2	15,664	-0.86%	大賣/鉅額交易
2022/02/18	26	48.17	47	48.72	48.65	-21	15,319	-0.14%
2022/02/17	109.2	48.04	109.2	48.23	47.90	0	14,747	0.00%	大買/大賣/
2022/02/16	53.2	46.55	63	46.43	46.70	-9.8	13,427	-0.07%
2022/02/15	21	45.17	42.2	45.41	45.45	-21.2	12,791	-0.17%
2022/02/14	5	43.86	8	43.58	44.00	-3	12,458	-0.02%
2022/02/11	6	44.50	13	44.66	44.50	-7	12,431	-0.06%
2022/02/10	16	44.11	17	44.41	44.60	-1	12,459	-0.01%
2022/02/09	4	44.76	25	44.74	44.60	-21	12,543	-0.17%
2022/02/08	5	43.78	4	44.00	44.00	1	12,701	0.01%
2022/02/07	3	42.78	8	42.84	43.25	-5	12,787	-0.04%
2022/01/26	2.1	42.09	4	42.06	42.00	-1.9	12,923	-0.01%
2022/01/25	5	42.50	28	42.60	42.10	-23	13,327	-0.17%
2022/01/24	3.1	42.87	1	43.25	43.40	2.1	13,863	0.01%
2022/01/21	5	43.87	27	43.96	43.60	-22	14,032	-0.16%
2022/01/20	17	44.29	6	44.28	44.45	11	14,260	0.08%
2022/01/19	2	44.10	4	43.90	44.20	-2	14,269	-0.01%
2022/01/18	18.1	43.93	23	43.95	43.70	-4.9	14,060	-0.03%
2022/01/17	2	43.23	7	43.57	43.85	-5	13,939	-0.04%
2022/01/14	6	41.54	40	41.16	42.20	-34	13,773	-0.25%
2022/01/13	3	42.20	3	42.40	42.05	0	13,800	0.00%
2022/01/12	4	42.13	2	42.53	42.50	2	13,905	0.01%
2022/01/11	2	41.88	2	42.38	42.35	0	13,926	0.00%
2022/01/10	7	42.05	5	42.20	42.20	2	13,849	0.01%
2022/01/07	18	42.21	22	42.09	42.10	-4	13,890	-0.03%
2022/01/06	19.2	43.08	14	43.08	43.10	5.2	13,746	0.04%
2022/01/05	36	43.87	29	43.31	42.95	7	13,642	0.05%
2022/01/04	21.2	43.91	15	44.14	44.40	6.2	13,201	0.05%
2022/01/03	3	43.67	1	43.80	43.80	2	13,172	0.02%
2021/12/30	2	43.48	7	43.63	43.75	-5	13,168	-0.04%
2021/12/29	1	43.75	13	43.65	43.65	-12	13,182	-0.09%
2021/12/28	1	44.10	7	44.17	44.00	-6	13,113	-0.05%
2021/12/27	6	44.28	16	44.13	44.10	-10	13,067	-0.08%
2021/12/24	35	43.77	51	43.95	43.90	-16	13,070	-0.12%
2021/12/23	29.2	44.03	40	43.99	44.05	-10.9	12,935	-0.08%
2021/12/22	30	43.38	36	43.51	43.55	-6	12,839	-0.05%
2021/12/21	7	43.20	1	43.00	43.15	6	12,789	0.05%
2021/12/20	5	42.86	9	43.04	43.00	-4	12,758	-0.03%
2021/12/17	20	42.98	26	42.89	42.65	-6	12,765	-0.05%
2021/12/16	19	43.17	28.1	43.05	43.10	-9.1	12,755	-0.07%
2021/12/15	28	42.13	1	42.35	42.10	27	12,635	0.21%
2021/12/14	1	42.40	10	42.34	42.55	-9	12,576	-0.07%
2021/12/13	4	41.81	0	0.00	41.70	4	12,424	0.03%
2021/12/10	13	41.75	16	41.75	41.70	-3	12,603	-0.02%
2021/12/09	10	42.72	22	42.59	42.45	-12	12,557	-0.10%
2021/12/08	2	42.53	3	42.70	42.50	-1	12,551	-0.01%
2021/12/07	32.2	42.95	11.4	43.40	42.50	20.8	12,431	0.17%
2021/12/06	11	42.55	9	42.53	42.90	2	12,114	0.02%
2021/12/03	5	41.16	16	41.23	41.20	-11	11,940	-0.09%
2021/12/02	21.1	40.78	18	40.55	40.55	3.1	11,955	0.03%
2021/12/01	11.1	41.07	0	0.00	41.20	11.1	11,916	0.09%
2021/11/30	19	41.92	2	41.98	41.60	17	11,766	0.14%
2021/11/29	22	40.32	14	40.51	41.05	8	11,702	0.07%
2021/11/26	8	41.40	1	41.70	41.00	7	11,609	0.06%
2021/11/25	4	42.11	22	42.32	42.00	-18	11,541	-0.16%
2021/11/24	8.1	42.02	1	42.15	42.30	7.1	11,748	0.06%
2021/11/23	31	42.54	23	42.59	42.00	8	11,658	0.07%
2021/11/22	16.2	43.45	8	43.59	43.30	8.2	11,460	0.07%
2021/11/19	140.1	44.65	128.3	43.91	43.00	11.8	11,343	0.10%	大買/大賣/
2021/11/18	30.4	43.56	74.2	43.62	43.80	-43.8	10,405	-0.42%
2021/11/17	3	41.43	4	41.49	41.50	-1	9,757	-0.01%
2021/11/16	8.1	41.67	4	41.65	41.60	4.1	9,756	0.04%
2021/11/15	9	42.04	31	42.10	42.10	-22	9,725	-0.23%
2021/11/12	8	40.91	4	41.60	41.25	4	9,675	0.04%
2021/11/11	56	41.85	11	41.80	41.30	45	9,614	0.47%
2021/11/10	2	41.83	18	41.99	42.05	-16	9,626	-0.17%
2021/11/09	5	41.54	17	41.68	41.50	-12	9,789	-0.12%
2021/11/08	11	41.61	3.8	41.86	41.40	7.3	9,746	0.07%
2021/11/05	26	41.99	32	42.00	41.80	-6	9,736	-0.06%
2021/11/04	18	41.09	6	40.72	40.70	12	9,607	0.12%
2021/11/03	13.3	41.12	20	41.05	40.95	-6.8	9,615	-0.07%
2021/11/02	44.1	41.07	18	42.13	40.40	26.1	9,872	0.26%
2021/11/01	39.5	42.08	29	42.23	42.40	10.5	9,574	0.11%
2021/10/29	10	40.80	6	40.50	40.35	4	9,222	0.04%
2021/10/28	19	40.45	29	40.17	40.15	-10	9,320	-0.11%
2021/10/27	10.1	39.20	14	39.63	39.60	-4	9,083	-0.04%
2021/10/25	14	38.55	8	38.79	38.55	6	9,381	0.06%
2021/10/22	7.1	38.70	4	38.45	38.75	3.1	9,785	0.03%
2021/10/21	5	38.31	0	0.00	37.60	5	10,483	0.05%
2021/10/20	1	38.10	38	38.85	38.70	-37	10,465	-0.35%
2021/10/19	4	37.84	2	37.48	37.85	2	10,656	0.02%
2021/10/18	3	37.05	1	37.55	37.05	2	10,778	0.02%
2021/10/15	1	37.50	4	37.08	37.15	-3	11,089	-0.03%
2021/10/14	2	36.23	2	36.40	36.05	0	11,338	0.00%
2021/10/13	1	36.30	2	36.25	36.05	-1	11,732	-0.01%
2021/10/12	2	36.65	4	36.84	37.10	-2	12,069	-0.02%
2021/10/08	18	37.34	24	37.54	37.60	-6	13,040	-0.05%
2021/10/07	0	0.00	2.2	37.03	37.05	-2.2	14,988	-0.01%
2021/10/06	5	36.78	7.2	36.96	36.35	-2.2	17,470	-0.01%
2021/10/05	0	0.00	0.1	35.90	35.90	-0.1	17,701	0.00%
2021/10/04	2	35.93	0	0.00	35.70	2	18,027	0.01%
2021/10/01	3	35.53	0	0.00	35.55	3	18,639	0.02%
2021/09/29	5	36.61	6	36.31	36.30	-1	19,035	-0.01%
2021/09/28	12	38.11	11	38.51	37.60	1	19,216	0.01%
2021/09/27	3	38.25	4	38.06	38.20	-1	19,269	-0.01%
2021/09/24	8	38.29	6	38.39	38.45	2	19,406	0.01%
2021/09/23	5	37.87	1	38.25	37.70	4	19,386	0.02%
2021/09/22	3	37.85	0	0.00	37.85	3	19,350	0.02%
2021/09/17	2	37.88	3	37.70	38.50	-1	19,355	-0.01%
2021/09/16	4	37.09	8	37.26	37.55	-4	19,464	-0.02%
2021/09/15	24	37.56	10	37.91	37.20	14	19,804	0.07%
2021/09/13	13	38.43	0	0.00	38.25	13	20,398	0.06%
2021/09/10	2	39.08	0.1	39.40	39.35	1.9	20,461	0.01%
2021/09/09	2	38.53	2	39.30	38.95	0	20,679	0.00%
2021/09/08	12	38.73	6	38.34	38.25	6	20,966	0.03%
2021/09/07	4	39.58	3	39.37	39.10	1	21,266	0.00%
2021/09/06	4.1	40.07	2	39.73	39.80	2.1	21,286	0.01%
2021/09/03	4	40.40	2	40.58	40.65	2	21,312	0.01%
2021/09/02	8	40.41	17	40.91	40.05	-9	21,443	-0.04%
2021/09/01	2	41.00	3	40.80	41.00	-1	21,357	0.00%
2021/08/31	1	40.85	6	40.71	40.95	-5	21,313	-0.02%
2021/08/30	51	41.47	45	41.06	40.70	6	21,312	0.03%
2021/08/27	1	40.05	1	40.55	40.20	0	21,016	0.00%
2021/08/26	1	40.30	2	40.35	40.25	-1	21,064	0.00%
2021/08/25	4	40.57	4	40.78	40.60	0	21,121	0.00%
2021/08/24	39	40.88	6	41.35	40.40	33	21,209	0.16%
2021/08/23	8	40.21	4	40.30	40.35	4	21,053	0.02%
2021/08/20	3	38.72	0	0.00	38.65	3	21,040	0.01%
2021/08/19	3	39.50	5	39.06	38.75	-2	21,090	-0.01%
2021/08/18	4	39.19	7	39.14	39.60	-3	21,120	-0.01%
2021/08/17	1	39.40	2	38.85	38.55	-1	21,189	0.00%
2021/08/16	1	39.30	21	39.17	38.95	-20	21,197	-0.09%
2021/08/13	3	39.07	25	39.24	38.65	-22	21,055	-0.10%
2021/08/11	3.1	41.00	0	0.00	40.75	3.1	20,838	0.01%
2021/08/10	13	41.47	6	41.56	41.20	7	20,749	0.03%
2021/08/09	5	42.68	10	42.71	42.60	-5	20,644	-0.02%
2021/08/06	6.2	43.33	19	43.28	43.65	-12.8	20,597	-0.06%
2021/08/05	0	0.00	2	42.40	42.20	-2	20,379	-0.01%
2021/08/04	10	41.71	5	42.26	42.20	5	20,574	0.02%
2021/08/03	7	42.06	3	42.43	42.20	4	20,494	0.02%
2021/08/02	1	42.35	5	42.72	42.70	-4	20,214	-0.02%
2021/07/30	16	43.33	5	43.01	42.80	11	20,256	0.05%
2021/07/29	5	44.56	12	44.57	44.50	-7	20,281	-0.03%
2021/07/28	22.2	44.07	57	44.07	44.75	-34.8	20,369	-0.17%
2021/07/27	39.2	46.08	37	46.11	46.10	2.2	20,172	0.01%
2021/07/26	13.2	44.69	21.1	44.47	44.70	-7.9	19,599	-0.04%
2021/07/23	82	44.22	19	44.90	44.30	63	19,708	0.32%
2021/07/22	5.2	44.50	9	44.41	44.60	-3.8	19,745	-0.02%
2021/07/21	11	44.24	17.2	44.26	43.70	-6.2	19,601	-0.03%
2021/07/20	16	44.79	14	44.95	44.50	2	19,341	0.01%
2021/07/19	32.3	46.36	35.2	46.08	45.80	-2.9	19,070	-0.02%
2021/07/16	23	46.33	35	46.28	46.55	-12	18,811	-0.06%
2021/07/15	30	46.57	30.2	46.70	46.30	-0.2	18,528	0.00%
2021/07/14	271	47.27	338.5	46.10	45.75	-67.5	17,675	-0.38%	大買/大賣/
2021/07/13	186.7	45.04	84.2	46.47	45.95	102.5	15,747	0.65%	大買/鉅額交易
2021/07/12	4	43.56	7.1	43.30	43.10	-3.1	13,343	-0.02%
2021/07/09	26.2	42.78	5	42.63	42.80	21.2	13,083	0.16%
2021/07/08	4	41.53	16	42.41	43.00	-12	12,931	-0.09%
2021/07/07	9	42.63	3	42.60	42.30	6	12,486	0.05%
2021/07/06	4	42.33	28	42.77	42.65	-24	12,380	-0.19%
2021/07/05	5	43.34	22	43.51	43.30	-17	12,494	-0.14%
2021/07/02	1	42.10	7	42.85	42.70	-6	12,707	-0.05%
2021/07/01	3	42.45	20	42.26	42.10	-17	12,888	-0.13%
2021/06/30	0	0.00	7	42.00	42.00	-7	12,782	-0.06%
2021/06/29	2	41.93	7	42.04	41.80	-5	12,819	-0.04%
2021/06/28	7	41.87	1	41.85	42.15	6	12,915	0.05%
2021/06/25	2	42.33	5	42.21	42.00	-3	12,959	-0.02%
2021/06/24	13	42.40	2	42.40	42.25	11	12,962	0.08%
2021/06/23	18	42.72	64	42.69	43.40	-46	12,804	-0.36%
2021/06/22	1	40.30	2	40.18	40.20	-1	12,204	-0.01%
2021/06/21	17	39.70	3.6	39.41	39.40	13.5	12,196	0.11%
2021/06/18	11	41.11	5	41.02	40.55	6	12,106	0.05%
2021/06/17	22	41.17	3	41.35	41.00	19	11,999	0.16%
2021/06/16	7	40.99	20	41.07	41.05	-13	11,813	-0.11%
2021/06/15	0	0.00	6	39.47	39.20	-6	11,597	-0.05%
2021/06/11	4	39.06	2	39.68	38.80	2	11,685	0.02%
2021/06/09	5	38.40	0	0.00	38.30	5	11,816	0.04%
2021/06/08	2	38.40	1.1	38.42	38.40	0.9	12,095	0.01%
2021/06/07	1	37.85	11	38.48	38.10	-10	12,237	-0.08%
2021/06/03	1	38.75	6	38.93	38.90	-5	12,386	-0.04%
2021/06/02	1	39.05	4	39.01	38.75	-3	12,440	-0.02%
2021/06/01	2	39.70	2	39.28	39.45	0	12,471	0.00%
2021/05/31	8.1	38.09	3	38.17	38.40	5.1	12,385	0.04%
2021/05/28	4	37.99	5	38.05	38.30	-1	12,391	-0.01%
2021/05/27	14	37.41	9	37.57	37.50	5	12,357	0.04%
2021/05/26	0.1	37.30	0	0.00	37.20	0.1	12,288	0.00%
2021/05/25	5	36.00	3	36.63	36.70	2	12,263	0.02%
2021/05/24	3	35.00	3	35.40	35.40	0	12,192	0.00%
2021/05/21	3	35.37	1	35.50	35.00	2	12,207	0.02%
2021/05/20	0	0.00	1	35.45	35.45	-1	12,346	-0.01%
2021/05/19	3	35.03	11	35.14	35.20	-8	12,407	-0.06%
2021/05/18	18	34.85	8.1	34.87	35.60	9.9	12,440	0.08%
2021/05/17	0	0.00	107	32.11	33.25	-107	12,492	-0.86%	大賣/鉅額交易
2021/05/14	2	34.60	7	35.05	34.70	-5	12,504	-0.04%
2021/05/13	16	34.01	10.2	33.57	34.70	5.8	12,415	0.05%
2021/05/12	42	34.05	29	35.08	33.60	13	12,209	0.11%
2021/05/11	15	37.44	28	37.46	36.40	-13	11,932	-0.11%
2021/05/10	7	39.09	0	0.00	38.85	7	11,839	0.06%
2021/05/07	0	0.00	9.1	39.28	39.65	-9.1	11,902	-0.08%
2021/05/06	6	37.79	28	38.03	37.60	-22	11,827	-0.19%
2021/05/05	16	39.59	2	38.70	38.70	14	11,586	0.12%
2021/05/04	10	40.39	6	41.00	40.00	4	11,588	0.03%
2021/05/03	7	42.48	2	42.25	41.80	5	11,775	0.04%
2021/04/29	6	43.38	3	43.52	43.35	3	11,697	0.03%
2021/04/28	29	43.74	13	43.28	43.75	16	11,604	0.14%
2021/04/27	3	42.50	0	0.00	42.50	3	11,475	0.03%
2021/04/26	3.4	42.46	0	0.00	42.45	3.4	11,519	0.03%
2021/04/23	2	42.33	1	42.55	42.40	1	11,637	0.01%
2021/04/22	12	42.35	3	42.37	42.00	9	12,120	0.07%
2021/04/21	8	42.95	0	0.00	42.75	8	12,731	0.06%
2021/04/20	7	43.36	5	43.37	43.20	2	12,849	0.02%
2021/04/19	6	42.76	7	42.79	42.75	-1	12,869	-0.01%
2021/04/16	5	42.56	1	42.60	42.50	4	12,819	0.03%
2021/04/15	4	42.34	1	42.65	42.50	3	12,960	0.02%
2021/04/14	9	42.10	45	42.19	42.10	-36	13,048	-0.28%
2021/04/13	10	43.00	11	42.99	42.75	-1	13,219	-0.01%
2021/04/12	104	43.50	8	43.42	43.30	96	13,260	0.72%	大買/
2021/04/09	13	44.07	11	43.95	43.80	2	13,368	0.01%
2021/04/08	29.2	45.09	38	44.77	45.25	-8.8	13,092	-0.07%
2021/04/07	42	43.25	111	43.69	44.50	-69	12,668	-0.54%	大賣/
2021/04/06	1	42.80	3	42.95	42.90	-2	12,494	-0.02%
2021/04/01	2	42.75	8	42.90	42.70	-6	12,548	-0.05%
2021/03/31	6	42.93	1	42.75	42.90	5	12,519	0.04%
2021/03/30	105	43.10	12	43.28	43.15	93	12,456	0.75%	大買/
2021/03/29	16.5	43.89	3	43.92	43.50	13.5	12,466	0.11%
2021/03/26	10	43.58	122	43.61	43.55	-112	12,456	-0.90%	大賣/鉅額交易
2021/03/25	13	43.00	12	42.97	42.90	1	12,374	0.01%
2021/03/24	1	43.05	0	0.00	42.80	1	12,387	0.01%
2021/03/23	105.2	42.91	0	0.00	42.85	105.2	12,546	0.84%	大買/鉅額交易
2021/03/22	17	42.98	2	43.30	42.95	15	12,656	0.12%
2021/03/19	4	42.58	2	42.60	43.00	2	12,852	0.02%
2021/03/18	5	43.14	10	42.95	43.15	-5	12,934	-0.04%
2021/03/17	3	42.45	23	42.28	42.25	-20	13,209	-0.15%
2021/03/16	3	42.65	0	0.00	42.60	3	13,565	0.02%
2021/03/15	4	42.71	2	42.65	42.75	2	13,882	0.01%
2021/03/12	10	42.79	3	43.02	42.75	7	14,095	0.05%
2021/03/11	14	42.30	1	42.45	42.30	13	14,223	0.09%
2021/03/10	11	42.26	3	42.30	42.15	8	14,546	0.05%
2021/03/09	12	42.18	1	41.95	42.25	11	14,756	0.07%
2021/03/08	7	42.61	5	42.82	42.40	2	14,970	0.01%
2021/03/05	10	43.10	0	0.00	42.90	10	15,179	0.07%
2021/03/04	5	43.52	3	43.93	43.50	2	15,588	0.01%
2021/03/03	2	43.83	1	44.10	43.90	1	16,233	0.01%
2021/03/02	0	0.00	1.4	44.50	43.60	-1.4	16,666	-0.01%
2021/02/26	3.3	43.83	0	0.00	44.10	3.3	16,977	0.02%
2021/02/25	3	44.23	8	44.49	44.30	-5	17,426	-0.03%
2021/02/24	2.1	44.27	3	44.77	44.05	-0.9	17,573	-0.01%
2021/02/23	6	44.82	2	44.75	44.75	4	17,586	0.02%
2021/02/22	0	0.00	24	44.97	45.00	-24	17,692	-0.14%
2021/02/19	1	44.20	8	44.25	44.35	-7	17,644	-0.04%
2021/02/18	3	43.87	1	44.05	43.95	2	17,771	0.01%
2021/02/17	9	43.96	19	43.89	43.85	-10	17,898	-0.06%
2021/02/05	10	43.25	51	43.55	43.40	-41	17,998	-0.23%
2021/02/04	1	41.90	0	0.00	42.15	1	18,487	0.01%
2021/02/03	3	42.15	8	42.00	41.95	-5	18,648	-0.03%
2021/02/02	0	0.00	2	42.25	42.00	-2	18,874	-0.01%
2021/02/01	17	41.81	9	41.81	41.90	8	19,014	0.04%
2021/01/29	4	42.89	5	43.22	42.45	-1	19,199	-0.01%
2021/01/28	48	43.10	0	0.00	43.15	48	19,193	0.25%
2021/01/27	6	43.68	0	0.00	43.80	6	19,271	0.03%
2021/01/26	19	44.14	7	44.06	43.75	12	19,254	0.06%
2021/01/25	25	44.94	24	45.09	44.95	1	19,103	0.01%
2021/01/22	1	43.45	0	0.00	44.15	1	18,774	0.01%
2021/01/21	4	42.83	10.2	42.91	42.70	-6.2	18,754	-0.03%
2021/01/20	6	43.17	7	43.26	42.65	-1	18,800	-0.01%
2021/01/19	9	43.98	17	44.01	43.75	-8	18,607	-0.04%
2021/01/18	14	44.12	9	43.95	44.15	5	18,593	0.03%
2021/01/15	51	45.11	14	45.98	44.80	37	18,601	0.20%
2021/01/14	52	46.41	142.5	46.29	46.70	-90.5	18,293	-0.49%	大賣/
2021/01/13	4	44.94	16.1	44.91	44.90	-12.1	17,949	-0.07%
2021/01/12	9	44.41	13	44.63	43.85	-4	18,092	-0.02%
2021/01/11	1	44.80	3	44.85	44.90	-2	18,612	-0.01%
2021/01/08	16	44.91	2.5	44.96	44.75	13.5	18,733	0.07%
2021/01/07	112.2	44.77	11	44.57	44.40	101.2	18,611	0.54%	大買/鉅額交易
2021/01/06	13	44.93	23.4	45.54	44.50	-10.4	18,624	-0.06%
2021/01/05	19.1	44.88	6	44.50	44.95	13.1	18,417	0.07%
2021/01/04	20	44.42	27.7	44.24	44.60	-7.7	18,456	-0.04%
2020/12/31	15.1	43.67	2	43.65	43.50	13.1	18,705	0.07%
2020/12/30	5	43.40	1	43.40	43.50	4	18,822	0.02%
2020/12/29	12	43.54	10	43.35	43.15	2	19,498	0.01%
2020/12/28	10	43.84	2	43.85	43.70	8	19,815	0.04%
2020/12/25	5	43.90	1	43.60	43.75	4	19,983	0.02%
2020/12/24	4	43.80	3	43.85	43.75	1	20,069	0.00%
2020/12/23	4	43.16	2	43.05	43.20	2	20,155	0.01%
2020/12/22	6	43.63	27	43.25	43.15	-21	20,428	-0.10%
2020/12/21	21	43.96	7.5	43.82	43.90	13.5	20,608	0.07%
2020/12/18	18	44.41	1	44.60	44.15	17	20,573	0.08%
2020/12/17	9.5	44.45	1	44.75	44.50	8.5	20,678	0.04%
2020/12/16	21	44.09	11	44.05	44.40	10	20,705	0.05%
2020/12/15	15	43.70	3	43.57	43.35	12	20,614	0.06%
2020/12/14	12	44.42	13	44.35	44.15	-1	20,435	0.00%
2020/12/11	18	44.40	6	45.26	44.35	12	20,484	0.06%
2020/12/10	23	46.14	5.3	46.39	45.50	17.7	20,316	0.09%
2020/12/09	13	47.55	12	47.48	47.20	1	20,238	0.00%
2020/12/08	51	47.73	7.1	47.67	47.85	44	20,205	0.22%
2020/12/07	45	47.65	48	47.52	47.35	-3	20,647	-0.01%
2020/12/04	14.1	47.00	1	47.00	47.20	13.1	20,442	0.06%
2020/12/03	13	47.66	19	47.98	47.60	-6	20,121	-0.03%
2020/12/02	28.1	47.75	13	47.47	47.45	15.1	20,090	0.08%
2020/12/01	14	48.11	5	48.34	48.20	9	19,979	0.05%
2020/11/30	14.1	49.11	33	48.92	48.05	-18.9	19,938	-0.09%
2020/11/27	17.3	48.22	22	47.92	48.40	-4.8	19,702	-0.02%
2020/11/26	24.3	47.11	15	46.77	47.45	9.3	19,443	0.05%
2020/11/25	39	46.59	71	46.01	45.75	-32	19,207	-0.17%
2020/11/24	47	47.50	10	47.19	46.85	37	19,061	0.19%
2020/11/23	1	47.20	4	46.86	46.75	-3	18,805	-0.02%
2020/11/20	15	46.36	3	46.42	46.25	12	18,968	0.06%
2020/11/19	7	46.60	7	47.04	46.50	0	19,129	0.00%
2020/11/18	10	46.57	20	46.52	46.35	-10	19,335	-0.05%
2020/11/17	0	0.00	12	47.07	46.65	-12	19,912	-0.06%
2020/11/16	4.2	47.06	4	47.41	46.80	0.2	20,442	0.00%
2020/11/13	9	46.48	3	46.47	46.70	6	20,731	0.03%
2020/11/12	75.3	47.23	56	47.12	46.90	19.3	20,835	0.09%
2020/11/11	0	0.00	13	45.78	45.85	-13	20,461	-0.06%
2020/11/10	3	44.93	7	45.16	44.90	-4	20,732	-0.02%
2020/11/09	60	45.41	2	45.80	45.25	58	21,800	0.27%
2020/11/06	8	45.71	10	45.89	45.30	-2	22,576	-0.01%
2020/11/05	4	44.36	3	44.22	44.70	1	23,229	0.00%
2020/11/04	3	43.75	0	0.00	43.80	3	24,048	0.01%
2020/11/03	41	43.95	41	43.80	43.75	0	24,687	0.00%
2020/11/02	1	42.60	4	43.31	43.25	-3	25,601	-0.01%
2020/10/30	3	44.27	1	43.55	43.55	2	27,081	0.01%
2020/10/29	3	44.10	1	44.55	44.55	2	27,382	0.01%
2020/10/28	14	44.68	9	44.55	44.55	5	27,423	0.02%
2020/10/27	3	45.43	3	45.65	45.60	0	27,518	0.00%
2020/10/26	14	46.05	0	0.00	45.70	14	27,982	0.05%
2020/10/23	44	46.73	45	46.59	46.45	-1	28,080	0.00%
2020/10/22	7	46.41	12	46.53	47.00	-5	28,204	-0.02%
2020/10/21	59	46.87	54	46.47	46.35	5	28,313	0.02%
2020/10/20	16	46.31	7	46.77	46.25	9	28,481	0.03%
2020/10/19	21	46.79	54	46.01	46.80	-33	28,705	-0.11%
2020/10/16	5	44.41	6	44.50	43.60	-1	28,456	0.00%
2020/10/15	5	45.24	1	45.70	45.10	4	29,164	0.01%
2020/10/14	15	45.41	4	45.58	45.05	11	29,634	0.04%
2020/10/13	4	44.91	11	45.11	45.70	-7	29,856	-0.02%
2020/10/12	15	46.07	5	46.43	45.30	10	30,054	0.03%
2020/10/08	14	45.94	25.8	45.95	46.30	-11.8	30,053	-0.04%
2020/10/07	5	44.42	4	44.58	44.90	1	29,831	0.00%
2020/10/06	22.3	43.96	35	44.26	45.00	-12.8	29,996	-0.04%
2020/10/05	22.3	42.17	20	42.59	42.90	2.3	29,823	0.01%
2020/09/30	8	40.79	32	40.51	40.75	-24	29,671	-0.08%
2020/09/29	17	42.11	9	41.98	41.55	8	29,783	0.03%
2020/09/28	3	41.52	1	41.75	41.85	2	30,098	0.01%
2020/09/25	12	41.44	16	42.37	41.15	-4	30,399	-0.01%
2020/09/24	11	43.58	7	43.53	43.05	4	30,492	0.01%
2020/09/23	7	45.71	2	45.98	45.00	5	30,640	0.02%
2020/09/22	29	45.92	37	45.78	45.70	-8	30,888	-0.03%
2020/09/21	3	46.47	9	47.19	47.25	-6	31,357	-0.02%
2020/09/18	5	46.99	0	0.00	46.95	5	31,337	0.02%
2020/09/17	6	47.07	5	47.14	47.00	1	31,523	0.00%
2020/09/16	22.2	47.53	9	47.35	47.05	13.2	31,661	0.04%
2020/09/15	6	47.25	10	47.69	47.50	-4	31,599	-0.01%
2020/09/14	35	47.31	11	47.30	46.60	24	31,791	0.08%
2020/09/11	25	47.04	46	47.11	47.30	-21	32,083	-0.07%
2020/09/10	92	47.14	75	47.13	46.25	17	32,395	0.05%
2020/09/09	4	44.35	17	44.51	45.15	-13	31,771	-0.04%
2020/09/08	3	44.32	0	0.00	44.05	3	31,868	0.01%
2020/09/07	19	45.27	16	44.95	44.40	3	32,136	0.01%
2020/09/04	2	43.15	28	43.86	44.80	-26	32,370	-0.08%
2020/09/03	18	45.06	2	45.18	44.40	16	32,591	0.05%
2020/09/02	6	45.15	11	44.99	45.00	-5	32,629	-0.02%
2020/09/01	36	45.15	15	45.03	45.40	21	32,858	0.06%
2020/08/31	13	44.05	6	44.17	43.65	7	32,742	0.02%
2020/08/28	7	43.81	2	44.08	44.30	5	33,059	0.02%
2020/08/27	18	44.48	20	44.35	43.80	-2	33,321	-0.01%
2020/08/26	26	44.15	34	44.04	44.35	-8	33,705	-0.02%
2020/08/25	17	45.06	13	45.15	45.05	4	33,837	0.01%
2020/08/24	6	44.98	13	45.14	45.45	-7	33,911	-0.02%
2020/08/21	28	45.23	21	45.09	45.15	7	34,534	0.02%
2020/08/20	10	45.14	46	45.45	44.05	-36	34,238	-0.11%
2020/08/19	17	48.50	60	47.97	47.70	-43	33,907	-0.13%
2020/08/18	10	49.55	16	49.66	49.15	-6	33,793	-0.02%
2020/08/17	21	50.47	14	50.26	50.20	7	33,918	0.02%
2020/08/14	28	49.91	28	49.97	50.50	0	34,313	0.00%
2020/08/13	161	50.69	285	50.76	49.25	-124	34,217	-0.36%	大買/大賣/鉅額交易
2020/08/12	51	53.33	34	53.19	53.10	17	33,525	0.05%
2020/08/11	34	52.67	62	52.50	52.50	-28	33,359	-0.08%
2020/08/10	41	52.19	42	52.17	51.00	-1	33,122	0.00%
2020/08/07	67	53.54	46	53.68	52.80	21	32,895	0.06%
2020/08/06	261	53.12	53	53.24	53.40	208	32,555	0.64%	大買/鉅額交易
2020/08/05	118	51.75	53	52.25	52.50	65	32,338	0.20%	大買/
2020/08/04	34	49.78	30	49.53	49.55	4	31,486	0.01%
2020/08/03	11	48.62	13	48.70	48.50	-2	31,569	-0.01%
2020/07/31	14	48.44	12	48.48	48.50	2	32,031	0.01%
2020/07/30	36	48.48	25	48.69	49.25	11	32,010	0.03%
2020/07/29	20	46.90	12	47.10	47.25	8	31,895	0.03%
2020/07/28	14	47.96	18	47.37	46.90	-4	32,192	-0.01%
2020/07/27	26	48.22	7	47.86	47.55	19	32,879	0.06%
2020/07/24	43	48.85	13	49.27	48.40	30	33,427	0.09%
2020/07/23	50	50.33	31	50.19	50.30	19	33,217	0.06%
2020/07/22	7	49.54	7	49.86	49.45	0	33,065	0.00%
2020/07/21	29	49.46	46	49.31	49.00	-17	33,126	-0.05%
2020/07/20	10	46.55	24	47.06	48.40	-14	32,756	-0.04%
2020/07/17	17	46.02	15	45.98	45.85	2	32,592	0.01%
2020/07/16	24	45.80	6	45.60	45.45	18	33,170	0.05%
2020/07/15	12	45.30	10	44.71	44.55	2	33,437	0.01%
2020/07/14	7	45.58	9	45.64	45.50	-2	33,917	-0.01%
2020/07/13	8	45.03	11	45.10	45.40	-3	33,967	-0.01%
2020/07/10	24	47.06	8	46.60	45.15	16	34,161	0.05%
2020/07/09	9	49.07	10	48.99	49.00	-1	34,187	0.00%
2020/07/08	13	49.90	19	49.91	49.80	-6	34,151	-0.02%
2020/07/07	17	49.85	17	49.66	49.35	0	34,128	0.00%
2020/07/06	8	49.85	7	49.94	50.00	1	34,344	0.00%
2020/07/03	9	48.58	19	48.61	48.50	-10	34,444	-0.03%
2020/07/02	7	47.74	18	47.81	48.00	-11	34,802	-0.03%
2020/07/01	16	47.69	12	47.50	47.20	4	34,772	0.01%
2020/06/30	39	48.01	38	48.20	47.70	1	34,841	0.00%
2020/06/29	9	46.60	2	47.13	46.70	7	34,695	0.02%
2020/06/24	7	46.45	9	46.70	47.10	-2	34,962	-0.01%
2020/06/23	11	46.23	9	46.51	46.00	2	35,446	0.01%
2020/06/22	6	46.78	13	46.87	46.60	-7	36,010	-0.02%
2020/06/19	15	47.56	13	47.36	47.45	2	36,293	0.01%
2020/06/18	35	47.57	35	47.57	47.85	0	36,159	0.00%
2020/06/17	16	46.06	52	46.09	46.05	-36	35,660	-0.10%
2020/06/16	8	44.63	5	44.73	44.80	3	35,667	0.01%
2020/06/15	23	44.32	9	44.14	43.70	14	35,849	0.04%
2020/06/12	17	44.15	20	44.03	45.00	-3	36,083	-0.01%
2020/06/11	14	45.33	65	45.20	44.50	-51	36,124	-0.14%
2020/06/10	15	46.11	14	46.30	46.00	1	36,030	0.00%
2020/06/09	14	45.48	5	45.37	45.60	9	36,039	0.02%
2020/06/08	8	44.83	27	45.36	45.25	-19	36,199	-0.05%
2020/06/05	47	44.66	11	44.39	44.25	36	36,074	0.10%
2020/06/04	12	44.72	14	44.89	44.60	-2	36,091	-0.01%
2020/06/03	2	44.18	14	44.00	44.05	-12	35,916	-0.03%
2020/06/02	30	43.31	39.8	43.19	43.20	-9.8	35,702	-0.03%
2020/06/01	9	42.96	49	42.85	43.20	-40	35,377	-0.11%
2020/05/29	14	42.01	3	41.92	42.00	11	35,022	0.03%
2020/05/28	21.2	42.47	30	42.54	42.10	-8.9	34,916	-0.03%
2020/05/27	13.2	40.88	15	40.92	40.95	-1.9	34,122	-0.01%
2020/05/26	48.2	40.67	42	40.66	40.15	6.2	34,051	0.02%
2020/05/25	15	39.13	51	38.90	40.15	-36	33,907	-0.11%
2020/05/22	7	40.19	12	40.08	39.60	-5	33,612	-0.01%
2020/05/21	36.2	40.05	39	40.23	41.30	-2.9	33,201	-0.01%
2020/05/20	26	39.02	15	39.18	39.15	11	32,618	0.03%
2020/05/19	11	39.52	1	39.85	39.30	10	32,530	0.03%
2020/05/18	42	39.61	31	39.53	38.85	11	31,990	0.03%
2020/05/15	27	42.74	36	42.09	42.00	-9	31,299	-0.03%
2020/05/14	68	43.37	59	42.42	41.95	9	30,723	0.03%
2020/05/13	52	43.93	9	43.89	44.10	43	30,202	0.14%
2020/05/12	33.2	43.89	44	43.84	44.25	-10.8	30,079	-0.04%
2020/05/11	29	43.26	48	43.25	43.00	-19	29,914	-0.06%
2020/05/08	31.2	41.90	21	41.85	41.55	10.2	29,380	0.03%
2020/05/07	21.2	40.93	55	40.20	41.00	-33.9	29,258	-0.12%
2020/05/06	21	39.22	25	39.34	39.25	-4	28,739	-0.01%
2020/05/05	37	39.74	51	39.26	39.10	-14	28,655	-0.05%
2020/05/04	32	39.48	30	39.31	39.50	2	28,432	0.01%
2020/04/30	51.2	39.10	53	39.01	39.95	-1.9	28,255	-0.01%
2020/04/29	19	37.54	17	37.17	37.55	2	27,612	0.01%
2020/04/28	12	36.76	11	36.57	36.45	1	27,050	0.00%
2020/04/27	35	35.92	35	36.19	36.65	0	26,985	0.00%
2020/04/24	18	35.40	35	35.66	35.45	-17	26,688	-0.06%
2020/04/23	64	35.90	13	35.46	35.35	51	26,299	0.19%
2020/04/22	16	35.11	53	35.28	35.70	-37	25,993	-0.14%
2020/04/21	85	37.15	26	36.81	35.70	59	25,836	0.23%
2020/04/20	22	36.27	11	36.45	36.75	11	25,133	0.04%
2020/04/17	11	35.73	38	35.83	35.40	-27	24,815	-0.11%
2020/04/16	51	34.68	44	34.86	34.70	7	24,354	0.03%
2020/04/15	43	35.25	28	35.42	34.50	15	24,732	0.06%
2020/04/14	27	34.91	58	34.43	34.90	-31	24,488	-0.13%
2020/04/13	20	33.94	14	33.95	33.60	6	24,494	0.02%
2020/04/10	32	34.10	12	34.13	34.20	20	24,821	0.08%
2020/04/09	20	34.70	21	34.68	34.00	-1	25,514	0.00%
2020/04/08	36.3	35.17	37	35.29	35.20	-0.7	25,418	0.00%
2020/04/07	23	34.83	18	35.00	34.70	5	24,919	0.02%
2020/04/06	11.2	32.09	18	32.44	32.65	-6.8	24,255	-0.03%
2020/04/01	18	31.33	21	31.58	31.75	-3	23,929	-0.01%
2020/03/31	20	31.23	22	31.54	31.25	-2	23,832	-0.01%
2020/03/30	25	30.76	23	30.73	31.10	2	23,473	0.01%
2020/03/27	27	31.81	42	31.85	30.80	-15	23,145	-0.06%
2020/03/26	44.1	29.94	52	29.60	31.30	-7.9	22,533	-0.04%
2020/03/25	18	29.08	20	29.16	29.40	-2	21,867	-0.01%
2020/03/24	17	26.31	34	26.47	26.75	-17	21,608	-0.08%
2020/03/23	18	24.28	35	24.66	24.50	-17	21,739	-0.08%
2020/03/20	59	25.54	12	25.64	25.85	47	21,736	0.22%
2020/03/19	35	23.83	6	24.91	23.50	29	21,555	0.13%
2020/03/18	11	27.90	11	27.07	26.10	0	21,752	0.00%
2020/03/17	92	29.26	87	28.73	27.70	5	21,544	0.02%
2020/03/16	69	30.87	71	30.59	29.70	-2	21,262	-0.01%
2020/03/13	19	31.36	4	31.90	32.05	15	21,042	0.07%
2020/03/12	59	37.11	54	35.10	34.75	5	20,873	0.02%
2020/03/11	24	39.04	19	39.76	38.50	5	20,670	0.02%
2020/03/10	11	38.16	4	38.15	38.75	7	20,469	0.03%
2020/03/09	31	40.35	22	39.29	38.90	9	20,550	0.04%
2020/03/06	18	41.04	26	41.22	41.15	-8	20,496	-0.04%
2020/03/05	2	40.95	9	40.50	40.60	-7	20,648	-0.03%
2020/03/04	15	39.05	13	39.18	39.40	2	20,493	0.01%
2020/03/03	1	40.80	14	40.39	39.70	-13	20,513	-0.06%
2020/03/02	18	38.75	17	39.00	39.00	1	20,483	0.00%
2020/02/27	37	40.04	29	39.27	39.00	8	20,539	0.04%
2020/02/26	33	42.68	9	41.68	41.35	24	20,352	0.12%
2020/02/25	6	42.84	11	43.09	43.45	-5	20,386	-0.02%
2020/02/24	5	43.38	12	43.60	43.65	-7	20,577	-0.03%
2020/02/21	15	43.82	13	43.93	43.75	2	20,871	0.01%
2020/02/20	0.1	44.10	16	43.95	44.05	-15.9	21,172	-0.08%
2020/02/19	12	43.16	9	43.01	42.85	3	21,259	0.01%
2020/02/18	15	43.24	5	43.26	43.10	10	21,748	0.05%
2020/02/17	12	43.05	19	43.34	43.25	-7	22,448	-0.03%
2020/02/14	73	43.87	53	43.56	43.10	20	23,240	0.09%
2020/02/13	30	44.11	15	43.93	43.20	15	24,558	0.06%
2020/02/12	24	43.81	18	43.87	44.60	6	25,914	0.02%
2020/02/11	0	0.00	7	41.07	41.85	-7	25,711	-0.03%
2020/02/10	11	39.25	8	39.37	39.75	3	25,801	0.01%
2020/02/07	7	41.22	5	41.23	41.05	2	25,899	0.01%
2020/02/06	3	42.17	11	42.00	42.25	-8	26,299	-0.03%
2020/02/05	13	41.03	11	41.19	41.20	2	26,896	0.01%
2020/02/04	11	41.48	6	41.40	41.30	5	27,189	0.02%
2020/02/03	12	39.48	54	39.63	40.00	-42	27,672	-0.15%
2020/01/31	3	41.15	11	40.71	40.90	-8	28,052	-0.03%
2020/01/30	7	43.12	4	43.75	41.85	3	28,072	0.01%
2020/01/20	11.1	46.21	12	46.20	46.45	-0.9	28,233	0.00%
2020/01/17	10	45.73	2	46.08	45.45	8	28,649	0.03%
2020/01/16	13	46.03	11	46.01	45.55	2	28,846	0.01%
2020/01/15	5	46.70	2	46.80	46.30	3	28,983	0.01%
2020/01/14	12	46.29	22	46.48	46.80	-10	29,176	-0.03%
2020/01/13	7	46.27	12	46.28	46.35	-5	29,078	-0.02%
2020/01/10	8	45.15	10	45.45	45.65	-2	29,337	-0.01%
2020/01/09	13	45.20	62.7	45.19	45.20	-49.7	29,326	-0.17%
2020/01/08	10.1	42.44	11	43.07	43.40	-0.9	29,063	0.00%
2020/01/07	16	42.76	51	43.12	43.20	-35	29,218	-0.12%
2020/01/06	17	42.26	49	42.26	41.65	-32	29,767	-0.11%
2020/01/03	70.7	45.39	29	44.24	43.85	41.7	29,727	0.14%
2020/01/02	32.1	47.15	17	46.21	47.00	15.1	29,685	0.05%
2019/12/31	3	45.20	4	45.23	45.10	-1	29,739	0.00%
2019/12/30	9	45.09	18	45.08	44.90	-9	30,178	-0.03%
2019/12/27	6	45.09	21	45.33	45.40	-15	30,544	-0.05%
2019/12/26	23	45.48	13	45.27	45.15	10	31,259	0.03%
2019/12/25	7	46.34	7	46.63	46.40	0	31,405	0.00%
2019/12/24	12	46.07	16	46.46	46.25	-4	31,752	-0.01%
2019/12/23	14	46.21	11	45.99	45.90	3	31,981	0.01%
2019/12/20	5	46.18	9	46.56	46.80	-4	32,123	-0.01%
2019/12/19	15.1	46.19	18	46.38	45.90	-2.9	32,661	-0.01%
2019/12/18	45	46.59	28	46.23	46.00	17	33,134	0.05%
2019/12/17	18	47.88	13	48.02	47.90	5	33,154	0.02%
2019/12/16	102	47.25	228.3	47.05	47.90	-126.3	33,259	-0.38%	大買/大賣/鉅額交易
2019/12/13	48.3	47.66	75	47.16	45.80	-26.7	33,304	-0.08%
2019/12/12	30.1	48.15	41	48.61	48.75	-10.9	33,254	-0.03%
2019/12/11	18	47.74	14	47.93	47.70	4	33,557	0.01%
2019/12/10	19	47.86	26	48.20	48.30	-7	33,920	-0.02%
2019/12/09	26.2	48.37	18	48.20	47.75	8.2	34,326	0.02%
2019/12/06	66	47.83	14	47.64	47.45	52	34,645	0.15%
2019/12/05	35.2	47.76	36	47.86	47.95	-0.9	35,780	0.00%
2019/12/04	10	47.66	54	47.33	46.90	-44	37,666	-0.12%
2019/12/03	29	48.92	45	48.72	48.45	-16	39,329	-0.04%
2019/12/02	62	49.37	48	49.08	49.90	14	39,620	0.04%
2019/11/29	30	49.05	22	48.73	48.95	8	39,645	0.02%
2019/11/28	15	49.63	8	49.49	49.40	7	39,863	0.02%
2019/11/27	14	50.49	6	50.58	50.00	8	41,176	0.02%
2019/11/26	23	50.25	41	50.65	50.50	-18	41,983	-0.04%
2019/11/25	36	50.14	15	50.04	49.60	21	42,057	0.05%
2019/11/22	15	49.51	33	49.22	49.50	-18	42,338	-0.04%
2019/11/21	19	49.82	3	49.65	49.50	16	42,736	0.04%
2019/11/20	10	50.06	63	50.30	50.60	-53	43,309	-0.12%
2019/11/19	79	50.69	40	50.97	50.60	39	45,154	0.09%
2019/11/18	49	51.56	47	51.73	51.20	2	45,711	0.00%
2019/11/15	21	51.85	13	52.02	51.00	8	45,973	0.02%
2019/11/14	43	50.98	76	50.44	52.20	-33	46,146	-0.07%
2019/11/13	54	49.76	423	49.75	50.90	-369	46,986	-0.79%	大賣/鉅額交易
2019/11/12	397	49.54	318	48.42	50.10	79	47,221	0.17%	大買/大賣/
2019/11/11	295	47.27	98	47.20	47.05	197	46,232	0.43%	大買/鉅額交易
2019/11/08	8	43.89	34	44.12	44.70	-26	44,678	-0.06%
2019/11/07	23	43.00	34	43.18	43.30	-11	44,375	-0.02%
2019/11/06	76	44.85	34	43.98	43.90	42	44,263	0.09%
2019/11/05	46	45.04	14	45.13	45.45	32	43,928	0.07%
2019/11/04	40	44.55	81.3	44.49	45.00	-41.3	43,667	-0.09%
2019/11/01	36	42.82	55	42.97	43.00	-19	43,027	-0.04%
2019/10/31	34.2	42.53	28	42.29	42.75	6.2	42,830	0.01%
2019/10/30	30	40.11	35	40.88	41.80	-5	42,219	-0.01%
2019/10/29	13	41.25	7	40.99	40.75	6	41,778	0.01%
2019/10/28	31.2	40.94	34	41.47	41.80	-2.9	41,663	-0.01%
2019/10/25	29	40.46	22	40.72	40.75	7	41,324	0.02%
2019/10/24	16	41.56	6	41.15	41.50	10	41,037	0.02%
2019/10/23	23	41.51	22	41.70	41.85	1	41,300	0.00%
2019/10/22	24	41.78	42	41.71	40.95	-18	42,375	-0.04%
2019/10/21	8	41.16	6	41.12	41.30	2	43,052	0.00%
2019/10/18	27	41.21	58	41.53	41.30	-31	43,326	-0.07%
2019/10/17	16	40.82	20	40.80	40.85	-4	43,947	-0.01%
2019/10/16	70	40.80	24	40.77	41.30	46	44,070	0.10%
2019/10/15	40	41.14	17	40.81	40.75	23	43,931	0.05%
2019/10/14	29	40.23	114.8	41.83	41.20	-85.8	44,038	-0.19%	大賣/
2019/10/09	66	39.11	41	38.97	38.60	25	43,419	0.06%
2019/10/08	17	38.51	41	38.72	38.95	-24	43,382	-0.06%
2019/10/07	71.2	38.44	77	38.44	38.15	-5.8	42,489	-0.01%
2019/10/04	13	37.70	41	37.71	37.90	-28	41,966	-0.07%
2019/10/03	9.2	37.14	336	37.12	37.70	-326.8	41,536	-0.79%	大賣/鉅額交易
2019/10/02	670	37.45	363	37.00	37.80	307	41,033	0.75%	大買/大賣/鉅額交易
2019/10/01	7.2	35.31	10	35.48	35.90	-2.8	40,230	-0.01%
2019/09/27	10	34.77	16	34.53	34.75	-6	39,831	-0.02%
2019/09/26	40	36.01	24	35.64	35.60	16	39,393	0.04%
2019/09/25	9.2	36.00	18	35.95	36.10	-8.8	39,158	-0.02%
2019/09/24	35	37.10	50	36.60	35.80	-15	39,255	-0.04%
2019/09/23	32	37.71	49	37.57	37.50	-17	38,966	-0.04%
2019/09/20	28	37.16	32	37.00	36.85	-4	38,463	-0.01%
2019/09/19	16	36.54	29	36.76	36.95	-13	37,999	-0.03%
2019/09/18	70	36.96	34	36.45	36.50	36	37,726	0.10%
2019/09/17	23	36.73	14	36.80	36.70	9	37,174	0.02%
2019/09/16	36	36.23	30	36.31	36.25	6	37,095	0.02%
2019/09/12	16	36.06	25	36.00	35.85	-9	36,562	-0.02%
2019/09/11	104	35.35	98	35.37	35.55	6	36,167	0.02%	大買/
2019/09/10	119	35.75	63	35.69	35.70	56	35,595	0.16%	大買/
2019/09/09	38	36.06	71	36.31	35.55	-33	35,065	-0.09%
2019/09/06	293	37.53	151.6	37.36	37.00	141.4	34,262	0.41%	大買/大賣/鉅額交易
2019/09/05	40	35.63	36	36.16	36.60	4	32,356	0.01%
2019/09/04	25.4	32.54	43	32.81	33.30	-17.6	30,454	-0.06%
2019/09/03	13	32.69	5	32.82	32.10	8	30,089	0.03%
2019/09/02	25	32.10	23	32.08	32.50	2	29,806	0.01%
2019/08/30	46	32.49	110	32.54	32.10	-64	29,435	-0.22%	大賣/
2019/08/29	75.2	32.03	41	31.92	32.15	34.2	28,021	0.12%
2019/08/28	17	30.86	38	31.00	30.65	-21	27,048	-0.08%
2019/08/27	16	31.35	107	31.29	30.80	-91	26,720	-0.34%	大賣/
2019/08/26	25	31.45	19	31.43	30.95	6	26,329	0.02%
2019/08/23	31	32.62	23	32.10	32.40	8	25,684	0.03%
2019/08/22	129	32.27	40	32.27	32.80	89	24,986	0.36%	大買/
2019/08/21	10.2	29.76	15	29.98	30.60	-4.8	22,932	-0.02%
2019/08/20	26	29.74	13	29.56	29.10	13	22,112	0.06%
2019/08/19	12	29.92	43	29.88	29.60	-31	21,683	-0.14%
2019/08/16	64.2	29.72	92	29.48	29.50	-27.8	21,065	-0.13%
2019/08/15	10.2	27.94	26	28.38	28.60	-15.8	19,576	-0.08%
2019/08/14	10	27.40	21	27.57	27.50	-11	18,507	-0.06%
2019/08/13	1	26.30	4	26.48	26.65	-3	18,053	-0.02%
2019/08/12	6	26.94	2	26.95	26.75	4	18,163	0.02%
2019/08/08	2	26.45	2	26.55	26.85	0	18,476	0.00%
2019/08/07	0	0.00	6	26.37	26.25	-6	18,360	-0.03%
2019/08/06	3	26.17	9	25.49	26.25	-6	18,355	-0.03%
2019/08/05	4	25.80	1	25.50	25.50	3	18,274	0.02%
2019/08/02	9	25.81	2	25.60	26.00	7	18,250	0.04%
2019/08/01	5	26.45	8	26.59	26.40	-3	18,095	-0.02%
2019/07/31	8	26.75	14	26.63	27.00	-6	17,994	-0.03%
2019/07/30	4	26.39	10	26.16	26.20	-6	17,759	-0.03%
2019/07/29	3	26.55	12	26.54	26.50	-9	17,817	-0.05%
2019/07/26	12	26.58	308	26.65	26.75	-296	17,716	-1.67%	大賣/鉅額交易
2019/07/25	444	26.96	146	27.09	27.05	298	17,541	1.70%	大買/大賣/鉅額交易
2019/07/24	34	27.02	44	26.90	26.35	-10	17,125	-0.06%
2019/07/23	131	28.67	28	28.50	28.20	103	16,007	0.64%	大買/鉅額交易
2019/07/22	10	28.94	34.1	28.85	29.00	-24.1	14,988	-0.16%
2019/07/19	72.2	29.72	385	29.60	29.25	-312.8	14,758	-2.12%	大賣/鉅額交易
2019/07/18	322	28.91	32	28.81	29.05	290	14,620	1.98%	大買/鉅額交易
2019/07/17	57.2	28.54	30	28.58	28.70	27.2	14,531	0.19%
2019/07/16	6	28.59	31	28.41	28.60	-25	14,662	-0.17%
2019/07/15	124	27.96	148	28.05	28.20	-24	14,314	-0.17%	大買/大賣/
2019/07/12	40	26.93	144	26.50	27.10	-104	14,129	-0.74%	大賣/鉅額交易
2019/07/11	91	25.97	1	25.85	25.95	90	14,174	0.63%
2019/07/10	5	26.38	5	26.40	26.30	0	14,850	0.00%
2019/07/09	2	26.15	0	0.00	26.20	2	15,220	0.01%
2019/07/08	9	26.61	4	26.46	26.40	5	16,078	0.03%
2019/07/05	0	0.00	5	26.75	26.70	-5	16,403	-0.03%
2019/07/04	313	26.78	315	26.85	26.90	-2	16,726	-0.01%	大買/大賣/
2019/07/03	11	26.79	6	26.72	26.65	5	16,980	0.03%
2019/07/02	14	26.76	34	26.69	26.65	-20	17,478	-0.11%
2019/07/01	6	26.58	25	26.67	26.60	-19	18,100	-0.10%
2019/06/28	27	26.15	199	26.29	26.05	-172	18,963	-0.91%	大賣/鉅額交易
2019/06/27	211	25.84	22	25.90	26.00	189	20,197	0.94%	大買/鉅額交易
2019/06/26	3	25.40	18	25.32	25.35	-15	20,600	-0.07%
2019/06/25	4	25.45	0	0.00	25.30	4	20,709	0.02%
2019/06/24	40	25.74	4	25.73	25.80	36	20,854	0.17%
2019/06/21	17	26.14	36	25.80	25.95	-19	20,896	-0.09%
2019/06/20	15	25.46	18	25.36	25.35	-3	20,493	-0.01%
2019/06/19	25	25.25	16	25.27	25.25	9	20,503	0.04%
2019/06/18	21	24.97	15	24.85	24.85	6	20,559	0.03%
2019/06/17	3	24.90	9	24.98	24.95	-6	20,649	-0.03%
2019/06/14	34	25.37	254	25.58	25.00	-220	20,766	-1.06%	大賣/鉅額交易
2019/06/13	203	25.30	8.5	25.28	25.35	194.5	20,360	0.96%	大買/鉅額交易
2019/06/12	8	25.09	1	24.85	25.20	7	20,296	0.03%
2019/06/11	27.2	24.98	33	24.86	24.90	-5.9	20,305	-0.03%
2019/06/10	33	24.11	36	24.26	24.35	-3	20,085	-0.01%
2019/06/06	16	23.39	0	0.00	23.40	16	20,058	0.08%
2019/06/05	48	23.87	66	23.55	23.45	-18	20,117	-0.09%
2019/06/04	29	23.46	37	23.46	23.50	-8	20,139	-0.04%
2019/06/03	27	22.96	31	23.25	23.35	-4	20,228	-0.02%
2019/05/31	44	23.10	43	23.20	23.15	1	20,259	0.00%
2019/05/30	36	22.53	39	22.75	22.80	-3	20,363	-0.01%
2019/05/29	69	22.18	41	22.14	22.05	28	20,338	0.14%
2019/05/28	125	22.97	122	22.87	22.60	3	20,280	0.01%	大買/大賣/
2019/05/27	14	22.69	11	22.89	23.15	3	20,272	0.01%
2019/05/24	39	23.34	25	23.44	23.00	14	20,291	0.07%
2019/05/23	17	23.26	23	23.60	23.70	-6	20,268	-0.03%
2019/05/22	4	23.68	17	23.76	23.55	-13	20,365	-0.06%
2019/05/21	4	23.13	9	23.16	23.20	-5	20,493	-0.02%
2019/05/20	2	23.45	12	23.66	23.50	-10	21,209	-0.05%
2019/05/17	49	24.10	40	23.80	23.75	9	21,337	0.04%
2019/05/16	67	24.34	67	23.92	23.65	0	21,310	0.00%
2019/05/15	5	23.86	8	23.69	23.95	-3	21,224	-0.01%
2019/05/14	0	0.00	10	22.49	23.50	-10	21,291	-0.05%
2019/05/13	10	23.14	0	0.00	23.10	10	21,387	0.05%
2019/05/10	11.5	24.17	4	24.33	24.00	7.5	21,375	0.04%
2019/05/09	6	24.58	5	24.83	24.35	1	21,316	0.00%
2019/05/08	9	24.46	9	24.85	25.00	0	21,224	0.00%
2019/05/07	2	24.93	10	24.82	24.80	-8	21,241	-0.04%
2019/05/06	31	24.86	62	25.19	24.50	-31	21,236	-0.15%
2019/05/03	14	25.75	4	25.83	25.75	10	20,972	0.05%
2019/05/02	6	25.67	12	25.82	25.70	-6	20,975	-0.03%
2019/04/30	22	25.35	3	25.45	25.55	19	20,948	0.09%
2019/04/29	10	25.46	38	24.92	25.90	-28	20,870	-0.13%
2019/04/26	9	25.77	3	25.80	25.70	6	20,598	0.03%
2019/04/25	6.1	26.19	13	25.99	26.10	-6.9	20,614	-0.03%
2019/04/24	77	26.19	38	26.46	25.85	39	20,653	0.19%
2019/04/23	27	27.90	8	28.15	27.55	19	19,663	0.10%
2019/04/22	8.2	28.02	19	28.06	28.10	-10.9	19,327	-0.06%
2019/04/19	21	27.44	20	27.51	27.35	1	18,894	0.01%
2019/04/18	13	27.38	15	27.57	27.00	-2	18,667	-0.01%
2019/04/17	24	27.85	9	27.98	27.50	15	18,384	0.08%
2019/04/16	54.2	28.45	66	28.37	28.05	-11.9	17,818	-0.07%
2019/04/15	18.2	27.40	46	27.34	27.35	-27.9	17,098	-0.16%
2019/04/12	80.2	27.73	25	27.73	27.55	55.2	16,723	0.33%
2019/04/11	38	26.78	10	26.91	26.80	28	15,825	0.18%
2019/04/10	14	26.66	3	26.98	26.90	11	15,437	0.07%
2019/04/09	8	26.79	17	26.62	26.45	-9	15,118	-0.06%
2019/04/08	21.2	27.35	18	27.18	27.05	3.2	14,820	0.02%
2019/04/03	30	26.48	28	26.64	26.60	2	14,225	0.01%
2019/04/02	48.2	26.18	26	26.27	26.40	22.2	13,501	0.16%
2019/04/01	32.2	25.24	62	25.26	25.30	-29.8	12,231	-0.24%
2019/03/29	29	23.24	209	23.12	23.70	-180	10,574	-1.70%	大賣/鉅額交易
2019/03/28	10	22.54	2	22.43	22.70	8	10,037	0.08%
2019/03/27	3	22.33	13	22.54	22.70	-10	10,028	-0.10%
2019/03/26	9	21.93	15	21.75	21.70	-6	10,195	-0.06%
2019/03/25	8	21.95	0	0.00	22.00	8	10,179	0.08%
2019/03/22	72	22.73	0	0.00	22.35	72	10,200	0.71%
2019/03/21	115	22.60	5	22.73	22.60	110	10,207	1.08%	大買/鉅額交易
2019/03/20	2	22.45	0	0.00	22.35	2	10,283	0.02%
2019/03/19	11	22.64	8	22.64	22.35	3	10,382	0.03%
2019/03/18	1	21.80	14	22.01	22.15	-13	10,457	-0.12%
2019/03/15	13	21.55	0	0.00	21.80	13	10,411	0.12%
2019/03/14	1	21.90	12	21.97	21.50	-11	10,552	-0.10%
2019/03/13	40	22.16	0	0.00	22.20	40	10,743	0.37%
2019/03/12	59	22.52	27	22.44	22.40	32	10,932	0.29%
2019/03/11	15	22.05	25	22.04	22.10	-10	11,167	-0.09%
2019/03/08	8	21.81	11	21.79	21.65	-3	11,761	-0.03%
2019/03/07	34	22.54	47	22.30	22.20	-13	11,895	-0.11%
2019/03/06	7	22.87	17	22.93	22.90	-10	12,051	-0.08%
2019/03/05	35	23.19	169	23.14	22.80	-134	12,248	-1.09%	大賣/鉅額交易
2019/03/04	5	22.67	3	22.85	22.95	2	12,222	0.02%
2019/02/27	12	22.78	3	22.75	22.70	9	12,217	0.07%
2019/02/26	24	22.97	0	0.00	23.05	24	12,267	0.20%
2019/02/25	4	22.93	8	23.09	23.00	-4	12,418	-0.03%
2019/02/22	21	23.10	74	23.01	23.00	-53	12,358	-0.43%
2019/02/21	108	22.66	5	23.08	23.20	103	12,366	0.83%	大買/鉅額交易
2019/02/20	119	22.92	23	22.92	22.95	96	12,650	0.76%	大買/
2019/02/19	46.2	22.70	234	22.97	23.05	-187.8	12,561	-1.50%	大賣/鉅額交易
2019/02/18	8.2	21.82	12	21.73	21.90	-3.8	11,968	-0.03%
2019/02/15	104	21.50	8	21.32	21.55	96	12,015	0.80%	大買/
2019/02/14	115	21.82	11	21.93	21.50	104	12,021	0.87%	大買/鉅額交易
2019/02/13	34	21.64	0	0.00	21.70	34	11,962	0.28%
2019/02/12	5	21.50	12	21.40	21.60	-7	12,446	-0.06%
2019/02/11	0	0.00	3	21.12	21.20	-3	12,566	-0.02%
2019/01/30	9	20.76	0	0.00	20.60	9	12,660	0.07%
2019/01/29	2	20.70	0	0.00	20.80	2	13,024	0.02%
2019/01/28	2	21.00	15	20.95	20.85	-13	13,415	-0.10%
2019/01/25	10	20.77	14	20.67	20.70	-4	13,626	-0.03%
2019/01/24	6	20.55	6	20.45	20.50	0	13,733	0.00%
2019/01/23	3	20.23	2	20.45	20.50	1	13,935	0.01%
2019/01/22	18	20.31	0	0.00	20.20	18	14,072	0.13%
2019/01/21	0	0.00	8	20.89	20.70	-8	14,161	-0.06%
2019/01/18	2	20.30	7	20.59	20.60	-5	14,266	-0.04%
2019/01/17	66	20.66	71	20.58	20.30	-5	14,486	-0.03%
2019/01/16	15	20.41	26	20.37	20.60	-11	14,495	-0.08%
2019/01/15	2	19.65	2	20.15	20.20	0	14,360	0.00%
2019/01/14	2	19.85	0	0.00	19.60	2	14,438	0.01%
2019/01/11	12	19.98	4	20.04	19.90	8	14,692	0.05%
2019/01/10	0	0.00	1	20.05	20.05	-1	15,020	-0.01%
2019/01/09	4	19.93	10	19.95	19.90	-6	15,386	-0.04%
2019/01/08	0	0.00	2	20.00	20.05	-2	15,487	-0.01%
2019/01/07	1	19.90	14	19.76	19.90	-13	15,621	-0.08%
2019/01/04	2	19.50	12	19.24	19.20	-10	15,783	-0.06%
2019/01/03	0	0.00	2	20.00	19.80	-2	15,907	-0.01%
2019/01/02	2	19.85	0	0.00	19.85	2	16,019	0.01%
2018/12/28	11	19.94	0	0.00	19.80	11	16,284	0.07%
2018/12/27	5	20.30	10	20.37	20.20	-5	16,852	-0.03%
2018/12/26	9	20.08	3	19.95	19.90	6	16,926	0.04%
2018/12/25	8	20.12	4	20.04	20.15	4	17,065	0.02%
2018/12/21	18	20.48	3	20.55	20.95	15	17,410	0.09%
2018/12/20	38	20.72	4	20.63	20.60	34	17,722	0.19%
2018/12/19	15	21.76	19	21.65	21.30	-4	17,714	-0.02%
2018/12/18	14	20.79	1	21.05	21.05	13	17,683	0.07%
2018/12/17	7	21.41	5	21.10	21.05	2	17,765	0.01%
2018/12/14	14	21.53	3	21.45	21.50	11	17,781	0.06%
2018/12/13	7	22.05	14	21.93	21.95	-7	17,820	-0.04%
2018/12/12	16	21.38	27	21.53	21.60	-11	17,689	-0.06%
2018/12/11	39	21.31	47	21.27	21.10	-8	17,662	-0.05%
2018/12/10	11	20.73	5	20.95	20.65	6	17,651	0.03%
2018/12/07	15	20.94	42	21.00	21.20	-27	17,651	-0.15%
2018/12/06	5	20.33	9	20.55	20.35	-4	17,640	-0.02%
2018/12/05	14	21.75	3	21.70	21.80	11	17,458	0.06%
2018/12/04	22	22.49	18	22.38	22.40	4	17,852	0.02%
2018/12/03	8	21.92	69	21.79	22.30	-61	17,951	-0.34%
2018/11/30	3	20.43	10	20.61	20.40	-7	17,427	-0.04%
2018/11/29	19	20.34	11	20.49	20.00	8	17,294	0.05%
2018/11/28	3	19.95	26	20.17	20.35	-23	17,213	-0.13%
2018/11/27	5	19.34	18	19.71	19.85	-13	17,126	-0.08%
2018/11/26	0	0.00	4	19.41	19.20	-4	17,119	-0.02%
2018/11/23	28	19.11	3	19.00	19.05	25	17,118	0.15%
2018/11/22	81	19.93	212	19.87	19.45	-131	17,050	-0.77%	大賣/鉅額交易
2018/11/21	15	19.37	7	19.51	19.55	8	16,899	0.05%
2018/11/20	24	19.70	53	19.80	19.65	-29	16,952	-0.17%
2018/11/19	222	20.41	51	20.24	20.10	171	17,034	1.00%	大買/鉅額交易
2018/11/16	10	19.59	27	19.62	19.20	-17	16,955	-0.10%
2018/11/15	31	19.28	120	19.27	19.55	-89	16,886	-0.53%	大賣/
2018/11/14	1	19.15	15	19.12	19.10	-14	16,986	-0.08%
2018/11/13	15	18.09	13	18.21	18.70	2	17,107	0.01%
2018/11/12	42	18.44	13	18.51	18.60	29	17,024	0.17%
2018/11/09	21	18.36	4	18.25	18.30	17	16,951	0.10%
2018/11/08	107	19.48	9	19.35	19.00	98	16,502	0.59%	大買/
2018/11/07	108	18.85	6	18.95	18.85	102	16,287	0.63%	大買/鉅額交易
2018/11/06	22	19.45	108	19.84	18.75	-86	16,284	-0.53%	大賣/
2018/11/05	34	20.52	17	20.21	19.90	17	15,950	0.11%
2018/11/02	0	0.00	29	21.00	21.30	-29	15,614	-0.19%
2018/11/01	12	20.17	12	20.07	20.30	0	15,470	0.00%
2018/10/31	25	19.41	33	19.81	19.80	-8	15,696	-0.05%
2018/10/30	4	19.08	8	19.29	19.15	-4	15,858	-0.03%
2018/10/29	18	18.84	14	18.80	18.95	4	16,107	0.02%
2018/10/26	10	18.65	18	18.66	18.35	-8	16,437	-0.05%
2018/10/25	5	18.45	0	0.00	18.25	5	16,927	0.03%
2018/10/24	6	19.88	5	19.91	19.75	1	16,924	0.01%
2018/10/23	19	20.38	3	20.15	20.10	16	16,963	0.09%
2018/10/22	23	20.32	28	20.51	20.80	-5	17,118	-0.03%
2018/10/19	10	20.33	9	20.33	20.45	1	17,055	0.01%
2018/10/18	3	20.40	28	20.86	20.95	-25	17,019	-0.15%
2018/10/17	45	20.69	28	20.49	20.35	17	16,837	0.10%
2018/10/16	2	21.10	13	21.16	21.20	-11	16,856	-0.07%
2018/10/15	4	20.20	15	20.75	20.75	-11	16,972	-0.06%
2018/10/12	4	19.79	5	19.73	20.10	-1	16,971	-0.01%
2018/10/11	6	19.56	22	19.41	19.35	-16	17,020	-0.09%
2018/10/09	4	21.69	9	21.72	21.50	-5	17,107	-0.03%
2018/10/08	24	21.54	32	21.80	21.65	-8	17,213	-0.05%
2018/10/05	49	21.87	85	21.91	21.40	-36	17,064	-0.21%
2018/10/04	3	23.50	6	23.63	23.45	-3	16,604	-0.02%
2018/10/03	3	24.45	3	23.70	23.70	0	16,650	0.00%
2018/10/02	3	24.30	4	24.43	24.50	-1	16,732	-0.01%
2018/10/01	3	24.27	0	0.00	24.40	3	16,847	0.02%
2018/09/28	8	24.40	5	24.31	24.10	3	16,892	0.02%
2018/09/27	4	24.91	2	25.00	24.65	2	16,787	0.01%
2018/09/26	5	24.51	3	24.55	24.55	2	16,534	0.01%
2018/09/25	2	24.90	5	24.85	24.70	-3	16,640	-0.02%
2018/09/21	8	23.57	29	23.62	24.10	-21	16,420	-0.13%
2018/09/20	7	23.47	3	23.32	23.25	4	16,399	0.02%
2018/09/19	1	23.65	7	23.87	23.65	-6	16,559	-0.04%
2018/09/18	18	24.09	20	24.07	23.95	-2	16,537	-0.01%
2018/09/17	8	24.40	10	24.52	24.80	-2	16,679	-0.01%
2018/09/14	3	24.28	8	24.18	24.60	-5	16,705	-0.03%
2018/09/13	3	23.37	2	23.60	23.55	1	16,891	0.01%
2018/09/12	24	23.52	15	23.18	23.10	9	17,158	0.05%
2018/09/11	24	23.74	47	23.42	23.85	-23	17,449	-0.13%
2018/09/10	89	23.50	81	25.33	23.30	8	18,032	0.04%
2018/09/07	25	25.83	13	27.54	25.85	12	19,104	0.06%
2018/09/06	13	28.05	5	28.05	28.00	8	21,158	0.04%
2018/09/05	5	27.82	5	28.12	27.85	0	22,206	0.00%
2018/09/04	17	27.90	3	27.85	27.90	14	22,719	0.06%
2018/09/03	68	28.77	6	28.70	28.55	62	22,715	0.27%
2018/08/31	28	29.07	16	29.30	29.40	12	22,722	0.05%
2018/08/30	4	29.11	4	29.18	29.10	0	22,854	0.00%
2018/08/29	1	29.00	2	29.23	29.10	-1	22,947	0.00%
2018/08/28	6	29.29	2	29.28	28.90	4	23,098	0.02%
2018/08/27	15	28.99	11	29.17	29.25	4	23,249	0.02%
2018/08/24	2	28.78	2	28.90	28.80	0	23,183	0.00%
2018/08/23	13	29.21	32	28.79	28.95	-19	23,073	-0.08%
2018/08/22	25	27.48	22	27.68	27.60	3	22,828	0.01%
2018/08/21	11	27.20	9	27.13	27.20	2	22,932	0.01%
2018/08/20	11	28.35	10	27.93	27.40	1	23,086	0.00%
2018/08/17	17	29.26	12	29.54	29.00	5	22,995	0.02%
2018/08/16	20	28.67	14	29.00	29.05	6	23,348	0.03%
2018/08/15	24	29.70	7	29.76	29.35	17	23,421	0.07%
2018/08/14	9	30.04	17	30.09	30.50	-8	23,514	-0.03%
2018/08/13	22	30.35	12	29.83	29.85	10	23,716	0.04%
2018/08/10	9	31.39	4	31.58	31.10	5	23,821	0.02%
2018/08/09	5	31.68	11	31.48	31.50	-6	23,939	-0.03%
2018/08/08	7	32.01	4	32.06	31.90	3	24,118	0.01%
2018/08/07	22.1	32.12	33	32.33	32.00	-10.9	24,418	-0.04%
2018/08/06	10	32.88	16	32.76	33.00	-6	24,297	-0.02%
2018/08/03	18	32.29	13.1	32.47	32.00	4.9	24,510	0.02%
2018/08/02	9.1	32.13	19	32.26	32.20	-9.9	24,651	-0.04%
2018/08/01	14.1	31.25	45	31.80	32.20	-30.9	25,327	-0.12%
2018/07/31	10	30.77	4	31.19	30.40	6	25,290	0.02%
2018/07/30	7	30.78	134	30.80	30.40	-127	25,140	-0.51%	大賣/鉅額交易
2018/07/27	9	30.62	80	30.91	30.90	-71	25,161	-0.28%
2018/07/26	2	29.85	6	30.08	30.25	-4	25,300	-0.02%
2018/07/25	9	29.48	6	29.63	30.00	3	25,565	0.01%
2018/07/24	4	28.95	3	29.25	29.35	1	25,400	0.00%
2018/07/23	32	29.12	7	29.21	29.05	25	25,313	0.10%
2018/07/20	9	30.38	2	30.68	30.25	7	25,076	0.03%
2018/07/19	5	29.90	7	29.87	29.95	-2	24,901	-0.01%
2018/07/18	4.1	29.75	4	29.89	30.10	0.1	24,931	0.00%
2018/07/17	113	29.57	14	29.63	29.10	99	24,825	0.40%	大買/
2018/07/16	9	30.17	2	30.20	30.00	7	24,839	0.03%
2018/07/13	105	31.34	2.1	31.05	31.00	102.9	24,691	0.42%	大買/鉅額交易
2018/07/12	17	30.87	10	31.03	31.00	7	24,774	0.03%
2018/07/11	6	30.53	2	30.83	30.75	4	24,952	0.02%
2018/07/10	9	30.58	0	0.00	30.35	9	25,171	0.04%
2018/07/09	2	30.78	0	0.00	31.15	2	26,232	0.01%
2018/07/06	1	31.30	12	30.81	30.80	-11	26,899	-0.04%
2018/07/05	1	30.65	1	31.70	30.65	0	26,945	0.00%
2018/07/03	6.1	32.81	4	33.29	32.50	2.1	27,117	0.01%
2018/07/02	11	32.56	11	32.40	32.55	0	26,962	0.00%
2018/06/29	13.1	32.12	0	0.00	32.35	13.1	27,093	0.05%
2018/06/28	18	32.43	0	0.00	31.65	18	27,009	0.07%
2018/06/27	0	0.00	2	32.68	32.30	-2	26,950	-0.01%
2018/06/26	8	32.23	1	32.15	32.55	7	26,929	0.03%
2018/06/25	16	33.35	4	33.30	33.00	12	26,886	0.04%
2018/06/22	8	33.64	39	33.60	33.15	-31	26,980	-0.11%
2018/06/21	18	35.49	7	34.98	34.60	11	26,896	0.04%
2018/06/20	23	35.43	53	34.75	35.60	-30	26,861	-0.11%
2018/06/19	39.1	36.28	15	35.91	34.90	24.1	26,765	0.09%
2018/06/15	107	38.26	141.2	38.07	37.70	-34.2	26,255	-0.13%	大買/大賣/
2018/06/14	36	37.88	94	38.54	38.90	-58	24,915	-0.23%
2018/06/13	44.3	35.06	73	35.18	35.40	-28.7	22,937	-0.13%
2018/06/12	8	34.32	58	34.42	33.80	-50	22,031	-0.23%
2018/06/11	50	32.88	51	33.21	32.75	-1	21,673	0.00%
2018/06/08	36	33.56	12	33.65	33.40	24	21,921	0.11%
2018/06/07	10	33.98	13	34.10	33.65	-3	22,377	-0.01%
2018/06/06	5	34.63	5	34.44	34.55	0	22,251	0.00%
2018/06/05	46	34.94	6	34.48	34.15	40	22,400	0.18%
2018/06/04	20	34.47	22	34.68	34.90	-2	22,455	-0.01%
2018/06/01	0	0.00	4	33.79	33.70	-4	22,512	-0.02%
2018/05/31	10	34.10	8	33.86	33.60	2	22,802	0.01%
2018/05/30	18	33.69	16	33.99	33.55	2	23,288	0.01%
2018/05/29	41	34.68	20	34.85	34.50	21	23,391	0.09%
2018/05/28	40	34.93	44	35.03	34.95	-4	23,570	-0.02%
2018/05/25	23	34.34	6	34.42	34.20	17	23,415	0.07%
2018/05/24	38	34.03	53	33.98	34.45	-15	23,628	-0.06%
2018/05/23	12	33.48	87	33.24	33.15	-75	23,605	-0.32%
2018/05/22	30	33.96	5	33.58	33.40	25	23,453	0.11%
2018/05/21	11	33.43	15	33.42	33.80	-4	23,377	-0.02%
2018/05/18	22	33.46	11	32.82	32.70	11	23,167	0.05%
2018/05/17	22	33.25	6	33.26	33.30	16	23,090	0.07%
2018/05/16	9	33.32	20	33.32	33.10	-11	23,046	-0.05%
2018/05/15	26	34.44	6	33.94	33.80	20	22,957	0.09%
2018/05/14	35	34.47	54	34.29	34.15	-19	23,036	-0.08%
2018/05/11	42	34.68	71	34.69	34.10	-29	23,132	-0.13%
2018/05/10	37	33.92	21	34.15	33.80	16	22,666	0.07%
2018/05/09	94	33.82	44	33.47	33.20	50	22,350	0.22%
2018/05/08	36	32.18	61	32.60	32.80	-25	21,464	-0.12%
2018/05/07	8	31.04	13	30.95	30.95	-5	21,176	-0.02%
2018/05/04	27	31.47	10	31.25	30.95	17	21,506	0.08%
2018/05/03	26	31.84	24	31.77	31.75	2	22,074	0.01%
2018/05/02	26	31.32	14	31.28	31.35	12	21,805	0.06%
2018/04/30	3	29.73	30	29.75	29.75	-27	21,501	-0.13%
2018/04/26	17	29.51	2	29.40	29.00	15	21,626	0.07%
2018/04/25	10	30.10	50	29.92	30.10	-40	21,588	-0.19%
2018/04/24	5	30.31	25	29.96	30.00	-20	21,592	-0.09%
2018/04/23	12	31.56	12	31.13	31.00	0	21,465	0.00%
2018/04/20	9	32.11	44	32.34	32.10	-35	21,387	-0.16%
2018/04/19	50	31.86	2	31.80	31.70	48	21,201	0.23%
2018/04/18	6	31.81	13	31.98	31.70	-7	21,291	-0.03%
2018/04/17	24	31.91	42	31.74	31.45	-18	21,209	-0.08%
2018/04/16	6	33.08	17	32.81	32.65	-11	21,189	-0.05%
2018/04/13	153.1	32.93	145	33.03	33.05	8.1	21,166	0.04%	大買/大賣/
2018/04/12	87	30.94	39	30.86	31.35	48	20,249	0.24%
2018/04/11	9	29.07	32	29.03	28.50	-23	19,771	-0.12%
2018/04/10	4	29.55	5	29.50	29.40	-1	19,800	-0.01%
2018/04/09	16	29.46	26	29.68	29.00	-10	19,934	-0.05%
2018/04/03	9	30.08	1	30.00	30.20	8	19,923	0.04%
2018/04/02	31	30.73	30	30.81	30.45	1	20,214	0.00%
2018/03/31	6	29.79	2	29.75	30.05	4	20,072	0.02%
2018/03/30	18	30.21	40	29.50	29.50	-22	20,210	-0.11%
2018/03/29	1	30.00	14	30.03	30.00	-13	20,387	-0.06%
2018/03/28	15	30.09	2	30.65	29.90	13	20,561	0.06%
2018/03/27	36	31.31	2	31.18	30.95	34	20,417	0.17%
2018/03/26	14	30.19	27	30.25	30.65	-13	20,355	-0.06%
2018/03/23	12	30.83	15	31.08	30.50	-3	20,233	-0.01%
2018/03/22	4	31.63	13	31.94	32.00	-9	19,980	-0.05%
2018/03/21	12	31.64	7	31.50	31.55	5	19,663	0.03%
2018/03/20	25	30.65	7	30.60	30.60	18	19,418	0.09%
2018/03/19	21	31.55	2	31.40	31.10	19	19,183	0.10%
2018/03/16	15	32.56	3	32.15	32.15	12	18,762	0.06%
2018/03/15	18	32.95	2	32.80	32.60	16	18,777	0.09%
2018/03/14	72	33.46	56	33.40	33.20	16	18,836	0.08%
2018/03/13	18	33.29	4	33.41	32.95	14	18,651	0.08%
2018/03/12	11	32.42	4	32.43	32.25	7	18,307	0.04%
2018/03/09	5	32.46	5	32.43	31.90	0	18,457	0.00%
2018/03/08	12	32.11	7	32.37	32.25	5	18,686	0.03%
2018/03/07	15	32.46	19	32.36	31.85	-4	18,602	-0.02%
2018/03/06	20	32.92	27	32.81	32.80	-7	18,614	-0.04%
2018/03/05	178	34.95	27	33.37	33.10	151	18,739	0.81%	大買/鉅額交易
2018/03/02	2	34.70	4	34.49	34.70	-2	18,481	-0.01%
2018/03/01	53	34.49	50	34.04	33.85	3	18,503	0.02%
2018/02/27	1	34.90	5	35.04	34.00	-4	18,561	-0.02%
2018/02/26	24	35.08	1	35.50	34.80	23	19,253	0.12%
2018/02/23	15	34.77	21	34.61	35.85	-6	19,068	-0.03%
2018/02/22	3	33.30	0	0.00	33.30	3	19,016	0.02%
2018/02/21	2	33.90	1	33.75	33.80	1	19,254	0.01%
2018/02/12	4	33.35	5	33.25	33.05	-1	19,375	-0.01%
2018/02/09	18	32.88	9	33.11	33.35	9	19,537	0.05%
2018/02/08	3	34.90	0	0.00	34.30	3	19,637	0.02%
2018/02/07	13	36.07	6	35.63	34.95	7	19,961	0.04%
2018/02/06	47	35.64	53	35.35	34.65	-6	20,642	-0.03%
2018/02/05	53.1	36.55	108	36.09	37.20	-54.9	20,457	-0.27%	大賣/
2018/02/02	12	36.48	2	36.18	35.85	10	20,599	0.05%
2018/02/01	14	36.03	4	36.05	35.65	10	21,815	0.05%
2018/01/31	21	36.02	6	36.33	36.20	15	22,319	0.07%
2018/01/30	9	37.13	23	37.05	37.15	-14	22,530	-0.06%
2018/01/29	37	35.37	42	36.01	36.45	-5	23,005	-0.02%
2018/01/26	76	35.88	34	35.45	34.90	42	23,509	0.18%
2018/01/25	4	38.16	2	38.60	38.00	2	22,966	0.01%
2018/01/24	11	38.19	2	38.05	38.25	9	23,424	0.04%
2018/01/23	5	38.72	21	38.70	38.50	-16	23,505	-0.07%
2018/01/22	23.1	38.82	6	38.89	39.15	17.1	23,584	0.07%
2018/01/19	3	38.68	5	38.49	38.75	-2	23,547	-0.01%
2018/01/18	6	38.43	7	38.37	38.30	-1	23,471	0.00%
2018/01/17	8	38.73	0	0.00	38.70	8	23,421	0.03%
2018/01/16	10	38.76	3	39.10	39.20	7	23,463	0.03%
2018/01/15	30	38.94	5	39.24	38.90	25	23,448	0.11%
2018/01/12	11	39.40	5	39.31	39.60	6	23,531	0.03%
2018/01/11	6	38.35	5	38.35	38.20	1	23,511	0.00%
2018/01/10	32	38.15	26.1	38.24	38.00	5.9	23,773	0.02%
2018/01/09	50	40.12	20	39.89	39.65	30	23,536	0.13%
2018/01/08	11.1	42.00	20	42.03	41.80	-8.9	23,289	-0.04%
2018/01/05	32	40.84	26	41.16	40.80	6	22,986	0.03%
2018/01/04	9	39.89	8	39.92	40.00	1	22,763	0.00%
2018/01/03	19	39.35	9	39.23	39.00	10	22,867	0.04%
2018/01/02	32.2	39.93	43	39.45	40.00	-10.9	22,745	-0.05%