華通 (2313)-元大-松山券商分點個股進出

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-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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	2	62.15	0	0.00	61.50	2	18,395	0.01%
2024/11/20	2.2	62.27	0	0.00	61.20	2.2	18,367	0.01%
2024/11/19	1	62.30	0	0.00	62.60	1	18,415	0.01%
2024/11/18	0	0.00	1	61.90	61.90	-1	18,591	-0.01%
2024/11/15	0	0.00	1	62.60	62.90	-1	18,734	-0.01%
2024/11/13	2	63.25	0	0.00	62.80	2	19,151	0.01%
2024/11/12	25	63.22	3.1	63.03	62.70	21.9	19,217	0.11%
2024/11/11	15.2	64.73	2	64.15	64.70	13.2	19,225	0.07%
2024/11/08	16.1	66.20	13	65.60	65.10	3.1	19,144	0.02%
2024/11/07	10	67.17	9.4	66.34	67.80	0.6	19,007	0.00%
2024/11/06	3	62.60	3	63.00	62.90	0	18,613	0.00%
2024/11/05	0	0.00	0	62.90	62.60	0	18,950	0.00%
2024/11/04	8	62.25	10	62.15	62.00	-2	19,341	-0.01%
2024/11/01	3	61.70	1	62.30	63.10	2	19,660	0.01%
2024/10/30	20.5	61.94	3	61.90	61.90	17.5	19,823	0.09%
2024/10/29	10	63.30	0	0.00	63.20	10	19,922	0.05%
2024/10/28	1	64.30	2	64.30	64.70	-1	20,094	0.00%
2024/10/25	0	0.00	1	64.40	64.40	-1	20,129	0.00%
2024/10/24	5	65.40	1	65.30	64.60	4	20,262	0.02%
2024/10/23	15	66.21	20	65.95	66.00	-5	20,214	-0.02%
2024/10/22	18	66.24	13	66.75	66.50	5	20,141	0.02%
2024/10/21	6	65.08	12.1	65.93	65.40	-6.1	19,909	-0.03%
2024/10/18	9	63.23	3	63.87	62.10	6	19,777	0.03%
2024/10/17	1	64.60	1	64.50	64.50	0	19,939	0.00%
2024/10/16	9	63.76	0	0.00	63.00	9	20,076	0.04%
2024/10/15	0	0.00	2	64.25	64.20	-2	20,076	-0.01%
2024/10/14	4.1	63.52	5	63.36	63.40	-0.9	20,148	0.00%
2024/10/11	11.1	62.82	6	62.30	62.20	5.1	20,526	0.02%
2024/10/09	23.1	63.78	14	62.72	62.50	9.1	21,476	0.04%
2024/10/08	2.1	64.11	1	64.90	64.30	1.1	21,618	0.00%
2024/10/07	15.6	65.82	8	65.56	65.40	7.6	22,214	0.03%
2024/10/04	9.1	67.11	4	66.98	67.10	5.1	23,261	0.02%
2024/10/01	8.1	68.25	7	68.27	68.40	1.1	23,514	0.00%
2024/09/30	20	68.58	14	68.51	68.30	6	24,195	0.02%
2024/09/27	160	70.31	3	70.87	70.10	157	24,335	0.65%	大買/鉅額交易
2024/09/26	3	70.97	4	70.58	70.50	-1	24,705	0.00%
2024/09/25	10	70.56	5	71.40	70.80	5	25,537	0.02%
2024/09/24	15.1	70.01	3.1	69.84	70.20	12	25,943	0.05%
2024/09/23	2	70.75	6	71.30	70.70	-4	26,537	-0.02%
2024/09/20	8	71.21	4	71.94	70.60	4	26,643	0.01%
2024/09/19	12	70.51	5	70.62	71.00	7	26,652	0.03%
2024/09/18	34.1	71.73	0	0.00	70.30	34.1	26,822	0.13%
2024/09/16	1	73.40	3	72.80	73.20	-2	26,801	-0.01%
2024/09/13	2	72.25	0	0.00	72.40	2	27,406	0.01%
2024/09/12	4	71.73	2.1	72.63	72.60	2	27,810	0.01%
2024/09/11	4.1	70.93	4.1	70.43	70.60	0.1	27,682	0.00%
2024/09/10	28.1	70.26	15	70.82	70.00	13.1	27,725	0.05%
2024/09/09	19	72.91	20	72.50	73.00	-1	27,419	0.00%
2024/09/06	14	73.39	6	73.85	72.80	8	27,387	0.03%
2024/09/05	6	73.23	0	0.00	73.10	6	27,402	0.02%
2024/09/04	9	74.66	3	74.47	73.10	6	27,291	0.02%
2024/09/03	10	78.88	4	79.65	77.70	6	27,743	0.02%
2024/09/02	15.2	80.19	1	80.80	78.60	14.2	27,461	0.05%
2024/08/30	18.2	82.86	6.1	83.27	82.00	12.1	27,057	0.04%
2024/08/29	14.1	80.16	16.6	80.77	82.70	-2.6	26,181	-0.01%
2024/08/28	4	78.90	12.1	78.70	78.30	-8.1	25,373	-0.03%
2024/08/27	0	0.00	1	75.20	75.60	-1	24,684	0.00%
2024/08/26	5	75.82	3	76.30	75.00	2	24,884	0.01%
2024/08/23	1	75.50	4.1	75.76	76.30	-3.1	24,807	-0.01%
2024/08/22	3	74.17	1	74.20	73.90	2	24,822	0.01%
2024/08/21	2.1	74.03	0	0.00	73.70	2.1	25,007	0.01%
2024/08/20	0	0.00	2	75.55	75.20	-2	25,164	-0.01%
2024/08/19	4	74.93	2	75.50	74.70	2	25,492	0.01%
2024/08/16	1	74.80	10.2	75.17	75.40	-9.2	25,623	-0.04%
2024/08/15	17.1	71.20	16	71.30	70.70	1.1	25,831	0.00%
2024/08/14	2.1	71.75	1	71.60	71.60	1.1	26,105	0.00%
2024/08/13	2	71.90	5.1	72.18	72.10	-3	26,242	-0.01%
2024/08/12	6	70.70	0	0.00	70.60	6	26,848	0.02%
2024/08/09	6.1	71.12	2.1	72.14	70.50	4	26,983	0.01%
2024/08/08	7	69.51	1.2	69.00	69.00	5.8	26,803	0.02%
2024/08/07	13	68.75	11.1	69.62	70.00	1.9	26,945	0.01%
2024/08/06	11	65.07	27	62.17	65.10	-16	27,564	-0.06%
2024/08/05	15.4	66.51	1	66.50	66.40	14.4	27,358	0.05%
2024/08/02	15.1	75.01	43	74.32	73.70	-27.9	27,104	-0.10%
2024/08/01	26.1	78.67	1	78.10	78.20	25.1	27,074	0.09%
2024/07/31	9	78.53	5	78.94	77.70	4	26,934	0.01%
2024/07/30	12	77.28	2.1	76.74	77.90	10	26,925	0.04%
2024/07/29	32.1	78.90	2	76.90	76.90	30.1	26,909	0.11%
2024/07/26	0.1	78.50	10.1	79.80	80.00	-10	26,823	-0.04%
2024/07/23	2	80.20	50	80.32	80.50	-48	26,839	-0.18%
2024/07/19	13	80.95	4.5	80.75	80.40	8.5	26,950	0.03%
2024/07/18	17.2	82.32	88	82.22	82.90	-70.8	26,873	-0.26%
2024/07/17	7	86.03	12.1	85.28	86.20	-5.1	26,564	-0.02%
2024/07/16	12.4	85.44	110.1	85.93	85.30	-97.7	26,468	-0.37%	大賣/
2024/07/15	44.2	85.85	27	85.86	85.70	17.2	26,492	0.06%
2024/07/12	37.4	87.76	45	87.88	86.90	-7.6	26,310	-0.03%
2024/07/11	37	89.87	282.1	90.88	90.30	-245.1	25,932	-0.95%	大賣/鉅額交易
2024/07/10	7	86.23	14	86.78	86.00	-7	25,159	-0.03%
2024/07/09	21.3	85.82	17.1	86.11	86.10	4.2	25,000	0.02%
2024/07/08	41.2	87.49	38.4	86.23	86.30	2.8	24,491	0.01%
2024/07/05	4.2	81.52	7.2	82.19	81.90	-3	23,316	-0.01%
2024/07/04	1	82.09	67.2	81.79	82.30	-66.2	23,187	-0.29%
2024/07/03	4	79.18	8.1	79.52	79.50	-4	22,833	-0.02%
2024/07/02	6	76.78	7	77.14	78.10	-1	23,082	0.00%
2024/07/01	43.6	77.41	183.1	76.64	76.30	-139.5	22,645	-0.62%	大賣/鉅額交易
2024/06/28	23	81.10	18	81.39	81.40	5	21,800	0.02%
2024/06/27	25.1	81.00	38.1	81.65	81.40	-13	21,449	-0.06%
2024/06/26	4	78.88	4	79.40	79.40	0	20,945	0.00%
2024/06/25	1.1	77.48	0.5	77.00	77.70	0.6	20,838	0.00%
2024/06/24	4	77.43	14	78.45	78.20	-10	20,883	-0.05%
2024/06/21	56.1	78.67	11	78.90	77.60	45.1	21,016	0.21%
2024/06/20	618	78.58	83.4	78.16	78.40	534.6	20,824	2.57%	大買/鉅額交易
2024/06/19	37.5	75.70	37.1	75.30	74.80	0.4	20,361	0.00%
2024/06/18	1	72.10	5.1	73.24	73.50	-4.1	20,169	-0.02%
2024/06/17	1.4	71.49	7.3	72.04	71.60	-6	20,402	-0.03%
2024/06/14	7.4	71.10	5	71.04	71.80	2.4	20,571	0.01%
2024/06/13	3.3	72.72	1	72.20	72.00	2.3	20,907	0.01%
2024/06/12	1	71.70	3.6	72.66	72.60	-2.6	21,068	-0.01%
2024/06/11	1.2	70.83	1	71.00	71.00	0.2	21,131	0.00%
2024/06/07	23.5	72.53	10.5	73.99	71.30	13	21,701	0.06%
2024/06/06	2.3	71.06	2	71.25	71.00	0.3	22,357	0.00%
2024/06/05	5	70.64	0	70.80	70.50	5	23,760	0.02%
2024/06/04	9.3	71.35	1	71.20	71.20	8.3	24,313	0.03%
2024/06/03	5.3	71.73	0	0.00	71.90	5.3	25,181	0.02%
2024/05/31	5	73.34	1.2	73.76	73.20	3.9	25,482	0.02%
2024/05/30	7.3	73.34	19.1	73.23	72.90	-11.8	25,724	-0.05%
2024/05/29	4	75.10	2	75.10	75.00	2	26,301	0.01%
2024/05/28	21	75.91	0	0.00	74.80	21	26,758	0.08%
2024/05/27	12.1	76.44	1	76.90	76.30	11.1	26,944	0.04%
2024/05/24	16.1	76.19	4.2	76.42	76.10	11.9	27,412	0.04%
2024/05/23	11.2	78.71	1.1	81.31	78.20	10.1	27,572	0.04%
2024/05/22	6.2	79.70	1	79.90	79.60	5.2	29,136	0.02%
2024/05/21	3.1	79.31	30.2	80.66	79.80	-27.1	30,395	-0.09%
2024/05/20	1	79.36	6	78.55	77.70	-5	29,956	-0.02%
2024/05/17	2	76.15	3	76.00	76.00	-1	29,938	0.00%
2024/05/16	14	76.59	27.4	75.23	76.30	-13.4	29,861	-0.04%
2024/05/15	6.3	71.65	4.1	72.10	71.10	2.3	29,332	0.01%
2024/05/14	2.3	71.10	0	0.00	71.20	2.3	29,484	0.01%
2024/05/13	8.1	70.89	8	71.01	71.00	0.1	29,761	0.00%
2024/05/10	38.6	72.57	16.6	74.37	72.50	22	29,802	0.07%
2024/05/09	8	79.16	6	80.00	78.80	2	28,883	0.01%
2024/05/08	0	0.00	2	78.30	78.80	-2	28,829	-0.01%
2024/05/07	8	77.89	4	77.75	78.30	4	28,909	0.01%
2024/05/06	5	77.52	3	77.40	77.00	2	28,872	0.01%
2024/05/03	9	78.94	3.2	79.35	78.00	5.9	28,843	0.02%
2024/05/02	1.1	76.52	4	77.55	77.90	-3	28,921	-0.01%
2024/04/30	1	77.20	1.1	78.97	77.20	-0.1	29,353	0.00%
2024/04/29	13.1	77.42	6	77.62	77.80	7.1	29,672	0.02%
2024/04/26	0	0.00	6	77.80	77.60	-6	29,786	-0.02%
2024/04/25	0	0.00	1	74.90	75.00	-1	29,631	0.00%
2024/04/24	3	74.13	7	73.90	74.30	-4	29,751	-0.01%
2024/04/23	7	72.99	7	73.31	72.90	0	29,834	0.00%
2024/04/22	7	74.79	9	75.29	73.80	-2	29,948	-0.01%
2024/04/19	25.1	76.54	43	76.07	76.10	-17.9	29,858	-0.06%
2024/04/18	10.1	77.72	8.1	77.81	77.50	2.1	29,762	0.01%
2024/04/17	19	77.62	12	77.95	78.00	7	29,828	0.02%
2024/04/16	22	77.16	30.1	77.26	76.60	-8	29,938	-0.03%
2024/04/15	8.2	79.87	1	79.60	79.70	7.2	29,832	0.02%
2024/04/12	7	81.61	4.1	82.28	81.90	3	29,842	0.01%
2024/04/11	1.6	81.39	3	81.47	80.20	-1.4	29,737	0.00%
2024/04/10	8	82.76	16.1	82.70	81.80	-8.1	29,707	-0.03%
2024/04/09	39.2	82.25	12	81.73	81.40	27.2	29,710	0.09%
2024/04/08	3	83.80	47.2	83.51	83.50	-44.2	29,554	-0.15%
2024/04/02	5	80.46	1	80.90	80.20	4	29,292	0.01%
2024/04/01	11	80.41	5	80.36	79.20	6	29,279	0.02%
2024/03/29	22.6	79.70	8.2	80.19	80.40	14.4	29,170	0.05%
2024/03/28	2.1	79.08	2.1	79.15	78.20	-0.1	29,054	0.00%
2024/03/27	8	78.09	17.1	78.30	77.70	-9.1	29,268	-0.03%
2024/03/26	24.2	76.36	0	77.20	75.90	24.1	29,380	0.08%
2024/03/25	3	81.10	8.1	80.20	80.00	-5.1	29,320	-0.02%
2024/03/22	4	79.00	5	79.40	79.50	-1	29,473	0.00%
2024/03/21	9	79.47	4	79.90	79.40	5	29,535	0.02%
2024/03/20	36.1	80.04	12.2	78.65	78.40	23.9	29,906	0.08%
2024/03/19	55	81.13	63	81.74	81.00	-8	31,496	-0.03%
2024/03/18	6	81.65	15.2	81.42	82.10	-9.2	32,411	-0.03%
2024/03/15	30	78.57	7.3	79.02	77.70	22.7	32,922	0.07%
2024/03/14	12.1	80.12	9	80.33	78.70	3.1	32,926	0.01%
2024/03/13	26	81.38	12	81.64	81.20	14	32,844	0.04%
2024/03/12	86.3	83.70	65.1	84.07	82.40	21.2	32,839	0.06%
2024/03/11	15.1	80.46	65.1	80.87	82.00	-50	31,964	-0.16%
2024/03/08	102	76.80	85	76.38	75.60	17	30,884	0.06%	大買/
2024/03/07	67	77.19	69	78.27	76.20	-2	31,035	-0.01%
2024/03/06	6	77.50	23	77.82	77.60	-17	30,914	-0.05%
2024/03/05	11	76.85	14	76.95	76.40	-3	31,431	-0.01%
2024/03/04	12.1	77.64	23.3	77.77	77.00	-11.2	32,972	-0.03%
2024/03/01	21	74.15	4	74.70	74.30	17	34,387	0.05%
2024/02/29	5	75.26	3	75.47	76.10	2	35,913	0.01%
2024/02/27	36.1	75.55	9	76.48	75.40	27.1	37,024	0.07%
2024/02/26	28.2	77.85	18.4	77.83	77.20	9.8	37,017	0.03%
2024/02/23	72.8	78.80	60.4	78.87	78.40	12.4	37,294	0.03%
2024/02/22	21.8	77.06	32.2	77.91	80.10	-10.4	37,042	-0.03%
2024/02/21	2.4	72.23	8	72.68	72.90	-5.6	36,963	-0.02%
2024/02/20	5	72.50	25.1	72.64	72.70	-20.1	37,178	-0.05%
2024/02/19	18	71.15	12	71.40	71.00	6	37,102	0.02%
2024/02/16	8	72.01	12	72.10	72.00	-4	37,364	-0.01%
2024/02/15	33	71.35	24	71.88	71.00	9	37,615	0.02%
2024/02/05	8	71.55	10.1	71.45	71.60	-2.1	38,983	-0.01%
2024/02/02	14	70.89	1.2	71.04	70.20	12.8	40,232	0.03%
2024/02/01	1.1	69.88	4	69.55	70.00	-2.9	40,191	-0.01%
2024/01/31	2.1	69.85	1	69.80	69.50	1.1	40,454	0.00%
2024/01/30	10	71.14	4	70.70	70.50	6	40,550	0.01%
2024/01/29	19	70.73	2.1	70.56	71.00	17	40,656	0.04%
2024/01/26	1	69.50	0	0.00	69.00	1	40,985	0.00%
2024/01/25	10.1	70.38	16	70.41	69.80	-5.9	41,188	-0.01%
2024/01/24	12.2	70.57	3.2	71.08	70.40	9.1	40,982	0.02%
2024/01/23	17	69.21	11.1	69.13	69.70	5.9	40,968	0.01%
2024/01/22	4	67.68	1	66.90	66.90	3	40,683	0.01%
2024/01/19	15	67.08	11	66.83	67.40	4	40,499	0.01%
2024/01/18	4.1	66.53	5	65.10	65.50	-1	40,505	0.00%
2024/01/17	18.1	69.31	21.1	68.01	68.00	-3	40,429	-0.01%
2024/01/16	7	68.74	4	68.90	69.50	3	40,321	0.01%
2024/01/15	3	67.90	4	67.70	67.90	-1	40,266	0.00%
2024/01/11	1	68.00	0	0.00	67.30	1	40,304	0.00%
2024/01/10	2	66.65	3	67.13	68.00	-1	40,527	0.00%
2024/01/09	5	68.98	5	69.34	67.90	0	41,032	0.00%
2024/01/08	6.1	68.91	3	69.30	69.00	3.1	41,031	0.01%
2024/01/04	13	69.70	8	69.61	69.00	5	41,422	0.01%
2024/01/03	2	68.30	2	68.90	69.00	0	41,492	0.00%
2024/01/02	1.1	69.34	5	69.60	69.20	-3.9	41,369	-0.01%
2023/12/29	4	70.25	17.6	70.14	70.70	-13.6	41,584	-0.03%
2023/12/28	11.1	71.62	2	72.20	70.80	9.1	41,629	0.02%
2023/12/27	9.2	72.26	12.1	72.49	72.80	-2.9	41,882	-0.01%
2023/12/26	9	71.86	31.1	72.17	72.50	-22.1	42,037	-0.05%
2023/12/25	7.1	71.99	22.1	72.65	71.50	-15	42,320	-0.04%
2023/12/22	17.3	72.81	13	72.98	72.10	4.3	42,424	0.01%
2023/12/21	10	72.89	14.1	73.08	73.30	-4.1	42,481	-0.01%
2023/12/20	5	71.50	10.3	72.31	72.00	-5.3	42,524	-0.01%
2023/12/19	8	70.73	4	70.55	70.90	4	42,868	0.01%
2023/12/18	44	72.10	16.4	73.14	71.60	27.6	43,549	0.06%
2023/12/15	23.3	73.27	9.1	73.79	72.90	14.2	44,545	0.03%
2023/12/14	55.2	75.07	91.2	75.59	74.50	-36	46,545	-0.08%
2023/12/13	35.5	72.99	88.3	72.99	74.40	-52.8	46,806	-0.11%
2023/12/12	15.1	71.67	12.1	71.94	70.90	3	47,561	0.01%
2023/12/11	14.3	69.67	6	70.05	69.00	8.3	47,292	0.02%
2023/12/08	19.1	70.06	9	69.98	69.00	10.1	47,602	0.02%
2023/12/07	14.5	69.47	8	69.48	69.20	6.5	48,515	0.01%
2023/12/06	62.6	71.16	58	72.28	71.10	4.6	48,288	0.01%
2023/12/05	65.1	71.88	62	72.10	71.90	3.1	48,248	0.01%
2023/12/04	13.1	73.91	7.2	74.01	72.90	5.9	48,965	0.01%
2023/12/01	23.1	72.20	19.1	72.32	72.10	4.1	50,497	0.01%
2023/11/30	8.1	73.22	8	73.09	73.30	0.1	49,705	0.00%
2023/11/29	72.1	74.85	97.2	74.95	74.80	-25.1	48,693	-0.05%
2023/11/28	47	72.58	50.3	72.01	74.20	-3.3	46,827	-0.01%
2023/11/27	35.1	69.21	43.3	69.84	69.70	-8.2	44,777	-0.02%
2023/11/24	38	66.64	28.2	67.65	67.60	9.8	42,790	0.02%
2023/11/22	27	64.57	18	64.28	64.70	9	40,597	0.02%
2023/11/21	176	65.69	171	65.41	64.50	5	39,860	0.01%	大買/大賣/
2023/11/20	28	61.76	39.1	61.40	63.00	-11	38,050	-0.03%
2023/11/17	1	58.30	11.3	58.51	59.00	-10.3	36,572	-0.03%
2023/11/16	38	57.10	54	57.44	57.20	-16	36,094	-0.04%
2023/11/15	13	57.17	21	57.88	57.10	-8	35,884	-0.02%
2023/11/14	39.2	58.03	33	58.30	57.70	6.2	35,570	0.02%
2023/11/13	28.1	58.94	17.2	59.52	59.10	10.8	35,109	0.03%
2023/11/10	15.1	57.03	43.1	57.52	57.20	-28.1	33,434	-0.08%
2023/11/09	38.1	55.09	37	54.89	54.80	1.1	31,750	0.00%
2023/11/08	8	55.11	20.1	55.15	54.90	-12.1	31,548	-0.04%
2023/11/07	31	54.32	628	53.99	54.40	-597	31,258	-1.91%	大賣/鉅額交易
2023/11/06	28	54.56	8	54.29	53.90	20	31,127	0.06%
2023/11/03	31.1	54.47	25.1	54.83	54.40	6	30,839	0.02%
2023/11/02	10	53.70	11.1	54.42	54.10	-1.1	30,609	0.00%
2023/10/31	18.5	53.86	38.1	54.08	52.80	-19.6	30,502	-0.06%
2023/10/30	9.1	53.01	4	53.10	53.50	5.1	30,046	0.02%
2023/10/27	3	52.70	4	52.30	52.20	-1	29,963	0.00%
2023/10/26	7.1	52.49	3	52.57	52.20	4.1	30,052	0.01%
2023/10/25	5	53.68	9.1	53.78	53.70	-4.1	29,867	-0.01%
2023/10/24	11	53.04	4	53.03	52.90	7	29,717	0.02%
2023/10/23	6.4	52.68	2.1	53.05	52.70	4.4	29,641	0.01%
2023/10/20	11	51.92	14	51.94	52.10	-3	29,565	-0.01%
2023/10/19	6.1	51.84	3	52.30	52.30	3.1	29,457	0.01%
2023/10/18	16	53.09	23	52.09	52.10	-7	29,411	-0.02%
2023/10/17	28	54.54	30	54.66	53.90	-2	29,148	-0.01%
2023/10/16	12	53.10	8.1	52.40	53.30	3.9	28,656	0.01%
2023/10/13	4	53.10	19	52.95	53.20	-15	28,854	-0.05%
2023/10/12	28	53.57	22	54.00	54.20	6	29,327	0.02%
2023/10/11	8.2	52.87	10	52.88	52.20	-1.8	28,844	-0.01%
2023/10/06	15	52.76	6	52.23	51.80	9	28,703	0.03%
2023/10/05	58	52.90	48	52.84	52.60	10	28,592	0.03%
2023/10/04	9	51.57	5	51.46	52.10	4	28,224	0.01%
2023/10/03	16	52.81	42.5	51.97	52.00	-26.5	28,024	-0.09%
2023/10/02	18	53.93	13	54.08	54.30	5	27,611	0.02%
2023/09/28	36	53.82	22	53.19	53.00	14	27,410	0.05%
2023/09/27	10.1	53.93	4	54.03	53.80	6.1	27,321	0.02%
2023/09/26	133.1	54.94	129	54.89	54.30	4.1	26,988	0.02%	大買/大賣/
2023/09/25	32.1	54.92	16	54.84	54.70	16.1	26,553	0.06%
2023/09/22	31.1	54.77	35.1	55.35	55.60	-4	26,212	-0.02%
2023/09/21	121.2	55.27	121.1	55.61	55.50	0.1	25,657	0.00%	大買/大賣/
2023/09/20	145.1	57.17	145.1	57.30	56.60	0	24,776	0.00%	大買/大賣/
2023/09/19	398.1	58.62	381.1	58.52	56.90	17	23,512	0.07%	大買/大賣/
2023/09/18	323.1	57.25	323.2	57.35	57.60	-0.1	20,843	0.00%	大買/大賣/
2023/09/15	38.1	53.97	77.2	53.25	54.40	-39.2	18,459	-0.21%
2023/09/14	42.1	50.66	45.1	50.87	50.80	-3	16,435	-0.02%
2023/09/13	25.1	50.46	15	50.41	50.40	10.1	15,673	0.06%
2023/09/12	65	50.24	70.2	49.75	50.80	-5.2	15,093	-0.03%
2023/09/11	4.1	48.49	2.1	49.30	48.20	2	13,942	0.01%
2023/09/08	16.1	48.60	3.1	48.69	48.85	13.1	13,491	0.10%
2023/09/07	66.8	49.51	76.1	49.67	48.80	-9.3	13,015	-0.07%
2023/09/06	22	49.77	103.3	49.44	50.40	-81.3	11,877	-0.68%	大賣/
2023/09/05	1	46.15	2	46.09	46.10	-1	9,507	-0.01%
2023/09/01	1.1	45.14	1	45.20	45.00	0.1	9,543	0.00%
2023/08/31	2	45.90	4	46.18	45.30	-2	9,583	-0.02%
2023/08/30	5	44.86	2	45.00	44.95	3	9,402	0.03%
2023/08/28	0	0.00	5	44.02	43.70	-5	9,540	-0.05%
2023/08/24	10.1	43.82	1	43.85	43.70	9.1	9,731	0.09%
2023/08/23	2	43.35	2	43.45	43.45	0	9,875	0.00%
2023/08/22	1	42.30	0	0.00	42.75	1	10,159	0.01%
2023/08/21	2	42.45	0	0.00	42.50	2	10,296	0.02%
2023/08/18	2	42.75	1	42.75	42.55	1	10,314	0.01%
2023/08/17	7	43.31	17	43.54	43.75	-10	10,360	-0.10%
2023/08/16	1	43.30	3	43.35	43.50	-2	10,462	-0.02%
2023/08/15	1.1	44.00	0.1	44.70	44.00	1	10,626	0.01%
2023/08/14	32.1	44.17	2.1	43.76	43.60	30	10,661	0.28%
2023/08/11	4	44.59	3	44.97	44.70	1	10,691	0.01%
2023/08/10	10.1	45.16	10	45.44	44.95	0.1	10,763	0.00%
2023/08/09	17.1	45.86	3	45.80	46.00	14.1	10,677	0.13%
2023/08/08	18.1	46.18	8.1	46.68	45.90	10	10,711	0.09%
2023/08/07	3.1	45.69	21.2	45.97	46.45	-18.1	10,484	-0.17%
2023/08/04	3	44.37	1	44.55	44.40	2	10,243	0.02%
2023/08/02	1	44.60	0	0.00	44.70	1	10,258	0.01%
2023/08/01	17.1	45.04	20	44.90	45.00	-3	10,265	-0.03%
2023/07/31	1.1	46.07	1.1	45.52	45.50	0	10,246	0.00%
2023/07/28	0	0.00	6	44.88	45.05	-6	10,127	-0.06%
2023/07/27	10	45.01	21	45.11	45.05	-11	10,160	-0.11%
2023/07/26	3.1	45.76	1	46.00	45.05	2.1	10,120	0.02%
2023/07/25	0	0.00	0.1	46.00	45.95	-0.1	10,081	0.00%
2023/07/24	1	44.65	2.1	45.19	44.65	-1.1	10,070	-0.01%
2023/07/21	11	45.00	0	0.00	45.00	11	10,087	0.11%
2023/07/20	12.2	45.52	4	45.14	45.45	8.2	10,106	0.08%
2023/07/19	17.1	47.07	25.1	46.16	45.70	-8.1	10,253	-0.08%
2023/07/18	11.1	48.20	18.2	48.18	48.10	-7.1	10,109	-0.07%
2023/07/17	45.1	48.75	22.1	48.15	48.50	23	9,815	0.23%
2023/07/14	5	45.95	7	45.81	45.70	-2	9,152	-0.02%
2023/07/13	11	46.30	9.1	46.14	45.70	1.9	9,333	0.02%
2023/07/12	3	45.80	0	0.00	45.75	3	9,272	0.03%
2023/07/11	7	45.65	4.1	45.53	45.60	3	9,261	0.03%
2023/07/10	8.2	45.56	29	45.18	44.85	-20.9	9,478	-0.22%
2023/07/07	25	45.46	8	45.46	45.60	17	9,657	0.18%
2023/07/06	8	45.79	7	45.92	45.50	1	9,681	0.01%
2023/07/05	17	45.81	23.1	46.00	46.10	-6.1	9,675	-0.06%
2023/07/04	10	44.93	2	44.85	44.95	8	9,335	0.09%
2023/07/03	0	0.00	3	44.92	44.90	-3	9,327	-0.03%
2023/06/30	4	44.64	4.1	44.73	44.40	-0.1	9,374	0.00%
2023/06/29	8	44.99	3	45.05	44.80	5	9,460	0.05%
2023/06/28	12	44.60	8	44.68	44.85	4	9,328	0.04%
2023/06/27	3	43.88	5.1	44.03	44.10	-2.1	9,185	-0.02%
2023/06/26	1	43.60	2	43.40	43.75	-1	9,152	-0.01%
2023/06/21	0	0.00	2	43.50	43.25	-2	9,308	-0.02%
2023/06/20	0	0.00	3	43.17	43.30	-3	9,402	-0.03%
2023/06/19	5	43.30	1	43.30	43.25	4	9,480	0.04%
2023/06/16	2	43.15	0	0.00	43.45	2	9,512	0.02%
2023/06/15	2	43.53	17	43.25	43.40	-15	9,480	-0.16%
2023/06/14	3	43.73	0	0.00	43.65	3	9,525	0.03%
2023/06/13	4	43.69	1	43.60	43.80	3	9,712	0.03%
2023/06/09	2	44.15	2	44.40	44.20	0	9,784	0.00%
2023/06/08	0	0.00	2	44.10	44.05	-2	9,938	-0.02%
2023/06/07	3	44.12	2	44.50	44.10	1	10,081	0.01%
2023/06/06	7	44.50	3	44.45	44.50	4	10,034	0.04%
2023/06/05	5	44.17	10	44.25	44.10	-5	10,009	-0.05%
2023/06/02	4	44.50	21	44.60	44.35	-17	10,128	-0.17%
2023/06/01	1	44.10	10	44.02	44.45	-9	10,087	-0.09%
2023/05/31	2	44.15	31	44.15	44.10	-29	10,077	-0.29%
2023/05/30	1	44.15	13	43.91	44.10	-12	10,040	-0.12%
2023/05/29	27	44.33	6	44.43	44.30	21	9,999	0.21%
2023/05/26	27	43.89	15.1	44.00	44.25	12	9,907	0.12%
2023/05/25	1	42.46	5	43.16	43.35	-4	9,676	-0.04%
2023/05/24	1	42.41	3	42.63	42.60	-2	9,602	-0.02%
2023/05/23	13	42.24	1	42.10	42.20	12	9,612	0.12%
2023/05/22	7.1	42.85	1	43.35	42.75	6.1	9,467	0.06%
2023/05/19	0	43.30	36	42.98	43.50	-36	9,372	-0.38%
2023/05/18	1.1	41.92	2	42.13	42.10	-1	9,245	-0.01%
2023/05/17	8	41.84	3	41.85	41.70	5	9,228	0.05%
2023/05/16	7	41.92	4	41.88	41.80	3	9,105	0.03%
2023/05/15	1	42.20	1	42.15	42.20	0	8,984	0.00%
2023/05/12	2	42.48	2	42.68	42.05	0	9,001	0.00%
2023/05/11	2	42.48	2	42.68	42.40	0	8,992	0.00%
2023/05/10	5	43.20	0	0.00	43.20	5	8,994	0.06%
2023/05/09	0	43.80	4	43.76	43.75	-4	9,083	-0.04%
2023/05/08	5	43.55	10	43.49	43.75	-5	9,201	-0.05%
2023/05/05	1	43.11	1	43.00	43.15	0	9,264	0.00%
2023/05/04	0	43.30	0	0.00	43.35	0	9,454	0.00%
2023/05/03	0	0.00	2	43.23	43.25	-2	9,619	-0.02%
2023/05/02	1	43.10	14	43.30	43.30	-13	9,763	-0.13%
2023/04/28	10	43.17	1	43.50	43.10	9	9,993	0.09%
2023/04/27	16	42.74	15	43.00	43.10	1	9,991	0.01%
2023/04/26	18	42.20	9	42.13	42.30	9	9,950	0.09%
2023/04/25	21	41.69	34	41.77	41.55	-13	9,987	-0.13%
2023/04/24	61	42.07	6	42.19	41.75	55	10,012	0.55%
2023/04/21	19.1	43.21	3	43.10	43.00	16.1	9,978	0.16%
2023/04/20	6	43.66	0	0.00	43.70	6	10,046	0.06%
2023/04/19	28	44.07	3	44.20	43.80	25	10,141	0.25%
2023/04/18	7	44.77	17	45.09	44.60	-10	10,097	-0.10%
2023/04/17	13	44.51	3	44.50	44.55	10	10,034	0.10%
2023/04/14	3	44.00	0	0.00	44.10	3	9,992	0.03%
2023/04/13	0.1	44.05	2	43.80	44.00	-1.9	9,974	-0.02%
2023/04/12	7.1	46.34	1	46.30	46.35	6.1	9,686	0.06%
2023/04/11	2	46.83	1	47.00	46.85	1	9,416	0.01%
2023/04/10	0	0.00	3	46.85	46.90	-3	9,359	-0.03%
2023/04/07	0	0.00	2	46.50	46.40	-2	9,218	-0.02%
2023/04/06	2	46.23	0	0.00	46.20	2	9,176	0.02%
2023/03/31	2	46.50	0	0.00	46.35	2	9,230	0.02%
2023/03/30	6	46.52	17.1	46.33	46.30	-11.1	9,245	-0.12%
2023/03/29	10	45.95	2	45.95	45.80	8	9,134	0.09%
2023/03/28	2	45.45	9	45.63	45.55	-7	9,237	-0.08%
2023/03/27	10	45.68	7	45.76	45.95	3	9,255	0.03%
2023/03/24	5	45.80	12.1	45.48	45.65	-7.1	9,358	-0.08%
2023/03/23	6.1	44.81	2	44.85	44.70	4.1	9,205	0.04%
2023/03/22	5	44.98	0	0.00	45.10	5	9,177	0.05%
2023/03/21	6	44.86	3	44.82	44.90	3	9,177	0.03%
2023/03/20	0	43.85	6	44.03	44.30	-6	9,303	-0.06%
2023/03/17	20	43.47	13	43.36	43.30	7	9,522	0.07%
2023/03/16	10	43.40	0	0.00	43.10	10	9,527	0.11%
2023/03/15	4	44.50	4	44.61	44.20	0	9,696	0.00%
2023/03/14	4.1	44.55	3	44.93	44.50	1.1	9,815	0.01%
2023/03/13	4.1	44.48	6.1	44.90	45.15	-2	9,884	-0.02%
2023/03/10	27.1	45.64	28	46.14	45.25	-0.9	10,005	-0.01%
2023/03/09	3	46.77	1	46.60	46.50	2	10,078	0.02%
2023/03/08	9	46.87	3.1	46.95	47.00	6	10,252	0.06%
2023/03/07	4	46.34	11	46.82	46.90	-7	10,272	-0.07%
2023/03/06	16.1	46.14	19	46.27	46.10	-2.9	10,195	-0.03%
2023/03/03	2	46.70	25	46.72	46.75	-23	10,145	-0.23%
2023/03/02	2	45.95	5	46.15	46.45	-3	10,170	-0.03%
2023/03/01	6	45.20	17	45.41	46.00	-11	10,181	-0.11%
2023/02/24	3	45.77	6	45.75	45.60	-3	10,192	-0.03%
2023/02/23	6	45.88	0	0.00	45.90	6	10,187	0.06%
2023/02/22	16	45.57	11	45.75	45.95	5	10,395	0.05%
2023/02/21	2	46.38	4	46.79	46.20	-2	10,715	-0.02%
2023/02/20	4	46.73	6	46.70	46.65	-2	10,972	-0.02%
2023/02/17	33	46.50	0	0.00	46.60	33	11,200	0.29%
2023/02/16	9	46.28	8	46.25	46.40	1	11,429	0.01%
2023/02/15	3	45.80	12	45.79	45.80	-9	12,011	-0.07%
2023/02/14	1	45.84	5	45.91	45.85	-4	12,177	-0.03%
2023/02/13	2	45.50	3	45.48	45.40	-1	12,395	-0.01%
2023/02/10	2	45.30	6	45.51	45.70	-4	12,674	-0.03%
2023/02/09	28	45.80	2	46.15	45.70	26	12,975	0.20%
2023/02/08	3	46.07	25	46.10	46.30	-22	13,052	-0.17%
2023/02/07	10	45.82	16	45.77	45.70	-6	13,138	-0.05%
2023/02/06	9	45.99	9	46.37	46.30	0	13,099	0.00%
2023/02/03	10	46.90	5	46.90	46.75	5	13,014	0.04%
2023/02/02	21	46.59	14	47.01	46.75	7	13,041	0.05%
2023/02/01	8	46.06	13.1	46.26	46.55	-5.1	12,888	-0.04%
2023/01/31	14	45.54	8	45.53	45.55	6	12,883	0.05%
2023/01/30	6	44.76	10.1	44.99	45.10	-4	12,927	-0.03%
2023/01/17	0	0.00	1	44.25	44.25	-1	12,752	-0.01%
2023/01/16	0	0.00	3	43.85	44.00	-3	12,837	-0.02%
2023/01/13	4	43.88	0	0.00	43.50	4	12,890	0.03%
2023/01/12	2	43.95	6	44.08	44.10	-4	12,946	-0.03%
2023/01/11	43.1	44.04	17	44.09	44.00	26.1	12,957	0.20%
2023/01/10	5	44.52	15	44.53	44.70	-10	12,793	-0.08%
2023/01/09	12	44.58	10	44.80	45.10	2	12,780	0.02%
2023/01/06	10	44.10	7	44.19	44.30	3	12,731	0.02%
2023/01/05	8	44.89	0	0.00	44.70	8	12,835	0.06%
2023/01/04	1	45.30	1	45.55	45.35	0	12,913	0.00%
2023/01/03	3	45.13	7	45.18	45.55	-4	13,039	-0.03%
2022/12/30	10	44.80	4	45.24	44.50	6	13,197	0.05%
2022/12/29	4	44.64	8	44.79	45.00	-4	13,400	-0.03%
2022/12/28	4	45.50	11	45.33	44.80	-7	13,534	-0.05%
2022/12/27	8	46.53	4	46.56	46.40	4	13,495	0.03%
2022/12/26	1	46.00	2	46.10	46.10	-1	13,538	-0.01%
2022/12/23	11	45.75	6	45.69	45.95	5	13,646	0.04%
2022/12/22	15	46.73	24	46.59	46.45	-9	13,669	-0.07%
2022/12/21	2	46.83	1	46.75	46.65	1	13,819	0.01%
2022/12/20	7.1	47.45	18	47.58	46.60	-10.9	13,914	-0.08%
2022/12/19	4.1	48.50	1	48.40	47.95	3.1	13,947	0.02%
2022/12/16	18	48.67	7	48.58	48.90	11	14,020	0.08%
2022/12/15	7	48.09	2	48.28	48.50	5	13,975	0.04%
2022/12/14	8	47.93	6	47.91	47.80	2	14,194	0.01%
2022/12/13	1	48.29	0	0.00	47.75	1	14,220	0.01%
2022/12/12	2.1	48.15	1	47.90	48.05	1.1	14,278	0.01%
2022/12/09	19.2	49.26	7	50.09	48.80	12.2	14,409	0.08%
2022/12/08	33	49.56	18	49.45	49.40	15	14,403	0.10%
2022/12/07	30.2	50.13	7	49.84	49.10	23.2	14,834	0.16%
2022/12/06	15.1	51.34	22	51.02	51.10	-7	14,662	-0.05%
2022/12/05	8	51.15	23	51.47	51.30	-15	14,559	-0.10%
2022/12/02	9	50.83	31.4	50.96	51.10	-22.4	14,565	-0.15%
2022/12/01	5	50.34	42.1	50.34	50.10	-37.1	14,398	-0.26%
2022/11/30	16	49.50	55.1	49.46	49.55	-39.1	14,656	-0.27%
2022/11/29	5	48.57	7	48.53	48.45	-2	14,729	-0.01%
2022/11/28	5	48.46	8	48.51	48.50	-3	14,753	-0.02%
2022/11/25	3.1	48.27	0.1	48.30	48.05	3	14,962	0.02%
2022/11/24	3.1	48.29	2	48.50	48.35	1.1	15,216	0.01%
2022/11/23	5	48.21	1	48.20	48.05	4	15,817	0.03%
2022/11/22	9	47.82	3	47.65	47.80	6	16,376	0.04%
2022/11/21	8	48.38	0	0.00	48.20	8	16,747	0.05%
2022/11/18	33	48.91	27.1	49.23	48.40	5.9	16,831	0.04%
2022/11/17	618	48.23	30.1	48.97	49.00	587.9	16,712	3.52%	大買/鉅額交易
2022/11/16	6.1	47.39	2.1	47.85	48.15	4	16,425	0.02%
2022/11/15	16	47.96	10	47.87	48.00	6	16,220	0.04%
2022/11/14	9.2	47.25	3.2	47.75	47.40	6	16,185	0.04%
2022/11/11	17.2	48.13	62.2	48.15	47.95	-45.1	16,145	-0.28%
2022/11/10	21	46.09	18	46.56	46.20	3	16,227	0.02%
2022/11/09	12	46.05	13	46.17	46.05	-1	16,358	-0.01%
2022/11/08	13	45.58	11	45.71	45.10	2	16,292	0.01%
2022/11/07	28	45.00	15	44.90	44.80	13	16,260	0.08%
2022/11/04	13	45.86	15	45.82	46.00	-2	16,184	-0.01%
2022/11/03	3	45.60	4	45.76	46.15	-1	16,373	-0.01%
2022/11/01	3	44.20	0	0.00	44.40	3	17,113	0.02%
2022/10/31	0	0.00	54	43.47	43.70	-54	17,771	-0.30%
2022/10/28	0	0.00	2	42.63	42.10	-2	17,980	-0.01%
2022/10/27	1	42.40	4	42.76	42.85	-3	18,148	-0.02%
2022/10/26	14	42.45	0	0.00	41.35	14	18,045	0.08%
2022/10/25	12.4	43.17	0	0.00	43.15	12.4	17,911	0.07%
2022/10/24	25	43.96	46	44.46	43.80	-21	17,985	-0.12%
2022/10/21	4	43.60	0	0.00	43.25	4	17,961	0.02%
2022/10/20	7	43.49	9	43.68	43.50	-2	17,999	-0.01%
2022/10/19	12	45.05	11	45.58	44.15	1	17,937	0.01%
2022/10/18	3	45.10	3	45.25	45.35	0	17,953	0.00%
2022/10/17	4	43.84	7	43.62	44.80	-3	18,047	-0.02%
2022/10/14	5	45.04	1	45.05	44.80	4	18,179	0.02%
2022/10/13	55.1	43.36	5	44.26	43.20	50.1	18,510	0.27%
2022/10/12	4	45.03	11	44.70	45.00	-7	18,730	-0.04%
2022/10/11	2	43.85	2.2	45.15	43.30	-0.2	18,873	0.00%
2022/10/07	4	46.50	1	46.75	46.35	3	19,401	0.02%
2022/10/06	6	46.91	0	0.00	46.50	6	19,774	0.03%
2022/10/05	4	46.30	8	46.60	46.55	-4	19,665	-0.02%
2022/10/03	10	44.55	10	44.35	44.25	0	19,639	0.00%
2022/09/30	2	43.65	2	44.50	45.20	0	19,846	0.00%
2022/09/29	4	44.93	4	44.74	44.40	0	20,194	0.00%
2022/09/28	13	44.68	15	44.87	43.80	-2	20,476	-0.01%
2022/09/27	31	46.75	14	46.17	46.75	17	20,371	0.08%
2022/09/26	2	45.78	26	45.42	45.25	-24	20,339	-0.12%
2022/09/23	7	48.11	2	47.78	47.30	5	20,358	0.02%
2022/09/22	2	47.38	37	46.77	47.60	-35	20,396	-0.17%
2022/09/21	0.1	47.05	21	46.87	46.90	-21	20,453	-0.10%
2022/09/20	2	48.60	1	48.45	48.50	1	20,344	0.00%
2022/09/19	1	48.70	8.1	48.40	48.45	-7	20,397	-0.03%
2022/09/16	0	48.31	10	48.30	48.25	-10	20,579	-0.05%
2022/09/15	15	48.82	4	49.19	48.60	11	20,553	0.05%
2022/09/14	58.1	48.94	0	0.00	49.15	58.1	20,633	0.28%
2022/09/13	10.1	50.66	1	50.80	50.50	9.1	20,251	0.04%
2022/09/12	15	52.00	3	52.27	51.60	12	20,199	0.06%
2022/09/08	10	51.40	0	0.00	51.40	10	20,424	0.05%
2022/09/07	1	50.20	2	50.25	50.20	-1	20,598	0.00%
2022/09/06	19.1	50.33	2	50.80	50.30	17.1	20,848	0.08%
2022/09/05	3	51.50	27	51.55	51.70	-24	20,563	-0.12%
2022/09/02	54	50.51	12	50.61	50.50	42	20,388	0.21%
2022/09/01	32.1	51.44	7	51.40	50.70	25.1	20,511	0.12%
2022/08/31	53.1	52.87	7	53.29	52.70	46.1	20,509	0.22%
2022/08/30	44	52.95	50.1	53.17	53.40	-6.1	20,767	-0.03%
2022/08/29	67.1	50.13	56	50.83	51.70	11.1	20,825	0.05%
2022/08/26	13	51.85	59.1	52.15	52.40	-46.1	20,422	-0.23%
2022/08/25	1	51.30	12	51.28	50.90	-11	20,349	-0.05%
2022/08/24	4	50.45	11.1	50.79	50.60	-7.1	20,530	-0.03%
2022/08/23	3	50.03	4	50.20	50.00	-1	20,487	0.00%
2022/08/22	7.2	50.10	6	50.53	50.00	1.2	20,561	0.01%
2022/08/19	12	50.07	6	50.18	50.30	6	20,739	0.03%
2022/08/18	2	48.55	5	48.88	49.55	-3	20,715	-0.01%
2022/08/17	11.2	49.59	6	49.30	48.80	5.2	20,751	0.02%
2022/08/16	25	51.72	19	51.78	52.00	6	20,481	0.03%
2022/08/15	4	50.98	2	51.45	51.00	2	20,407	0.01%
2022/08/12	4	51.40	5.1	51.44	51.10	-1.1	20,771	-0.01%
2022/08/11	18	51.18	21	51.18	50.90	-3	21,178	-0.01%
2022/08/10	7	51.16	8	51.23	51.20	-1	21,436	0.00%
2022/08/09	4	50.53	16	50.66	50.70	-12	21,796	-0.06%
2022/08/08	9	50.14	43.1	50.13	50.70	-34.1	22,056	-0.15%
2022/08/05	9	49.14	21.1	49.85	49.15	-12.1	22,060	-0.05%
2022/08/04	11	48.20	4	48.83	48.55	7	21,423	0.03%
2022/08/03	16	47.97	3	48.33	48.45	13	21,273	0.06%
2022/08/02	1	47.85	1	47.90	47.55	0	21,266	0.00%
2022/08/01	1	48.75	2	48.60	48.50	-1	21,359	0.00%
2022/07/29	0	0.00	2	48.50	48.70	-2	21,701	-0.01%
2022/07/28	3.1	48.25	1	48.10	47.65	2.1	21,938	0.01%
2022/07/27	2	47.88	0	0.00	48.10	2	21,884	0.01%
2022/07/26	1	48.25	24	48.16	47.95	-23	21,804	-0.11%
2022/07/25	9	48.87	6	48.79	48.90	3	21,976	0.01%
2022/07/22	1.1	49.33	32	48.91	49.10	-31	22,002	-0.14%
2022/07/21	5	48.90	4	49.20	49.35	1	22,092	0.00%
2022/07/20	8	49.88	12	50.37	49.70	-4	22,151	-0.02%
2022/07/19	5	49.68	3	49.90	49.65	2	21,948	0.01%
2022/07/18	120	49.19	111	49.17	48.80	9	21,669	0.04%	大買/大賣/
2022/07/15	12	48.43	23.1	48.39	48.50	-11.1	21,507	-0.05%
2022/07/14	8	46.35	27.1	46.32	47.00	-19.1	21,021	-0.09%
2022/07/13	5	43.94	10.1	44.03	44.15	-5.1	20,835	-0.02%
2022/07/12	1.1	43.25	5	42.88	42.55	-4	20,926	-0.02%
2022/07/11	2.1	43.94	2	43.95	43.90	0.1	21,110	0.00%
2022/07/08	24	44.34	14	44.19	44.20	10	21,589	0.05%
2022/07/07	19	43.48	21.1	42.90	43.80	-2.1	21,699	-0.01%
2022/07/06	14	42.55	5	42.41	41.95	9	21,471	0.04%
2022/07/05	23	42.18	1	41.35	41.75	22	21,434	0.10%
2022/07/04	23	41.77	1	41.70	41.10	22	21,513	0.10%
2022/07/01	6	42.80	40	42.14	41.00	-34	21,857	-0.16%
2022/06/30	10	43.41	35	43.22	43.40	-25	21,931	-0.11%
2022/06/29	2	43.95	3	43.90	44.55	-1	22,013	0.00%
2022/06/28	1.1	45.01	4	44.95	45.00	-3	22,163	-0.01%
2022/06/27	14	46.82	2	46.78	46.50	12	22,719	0.05%
2022/06/24	3	46.30	2.1	46.77	46.20	1	23,509	0.00%
2022/06/23	23	45.55	73	44.95	45.25	-50	23,990	-0.21%
2022/06/22	10	45.75	10	44.15	44.60	0	24,797	0.00%
2022/06/21	32	45.81	2	45.93	46.20	30	25,328	0.12%
2022/06/20	2	46.00	3	45.40	44.45	-1	25,835	0.00%
2022/06/17	17.1	46.43	15	46.03	45.90	2.1	26,249	0.01%
2022/06/16	25.1	48.38	48	48.09	47.60	-22.9	26,095	-0.09%
2022/06/15	8	49.01	12.1	48.64	48.25	-4.1	26,077	-0.02%
2022/06/14	15	47.58	3.2	47.88	48.15	11.8	25,788	0.05%
2022/06/13	2	46.95	2	47.40	47.35	0	25,599	0.00%
2022/06/10	2	47.80	4	47.98	47.90	-2	25,651	-0.01%
2022/06/09	22.1	48.49	22	48.17	47.90	0.1	25,693	0.00%
2022/06/08	7	49.24	5.2	50.27	49.10	1.8	25,438	0.01%
2022/06/07	40	49.68	7	49.76	49.65	33	24,948	0.13%
2022/06/06	1	48.59	1	48.40	48.15	0	24,371	0.00%
2022/06/02	25	48.72	22	49.22	48.55	3	24,363	0.01%
2022/06/01	6	48.17	6	48.43	48.40	0	24,200	0.00%
2022/05/31	0.1	47.36	0	0.00	47.40	0.1	23,990	0.00%
2022/05/30	10	47.73	9	47.97	47.50	1	24,182	0.00%
2022/05/27	94	47.66	19	47.66	47.30	75	24,116	0.31%
2022/05/26	2	48.15	1	48.80	48.00	1	24,115	0.00%
2022/05/25	1	48.80	2	48.78	48.60	-1	24,260	0.00%
2022/05/24	21	48.60	14	48.76	47.95	7	24,349	0.03%
2022/05/23	6	48.88	14	48.40	48.05	-8	24,164	-0.03%
2022/05/20	11	48.88	7	48.81	48.80	4	24,409	0.02%
2022/05/19	15	48.33	20	48.14	49.00	-5	24,298	-0.02%
2022/05/18	14	47.98	24	47.99	48.05	-10	24,273	-0.04%
2022/05/17	29	47.23	13	47.05	47.35	16	25,201	0.06%
2022/05/16	2	45.65	2.1	45.42	45.40	-0.1	25,278	0.00%
2022/05/13	13	44.10	33	44.47	45.10	-20	25,197	-0.08%
2022/05/12	1	41.95	1	42.00	41.00	0	24,680	0.00%
2022/05/11	22	41.31	24	41.94	42.35	-2	24,631	-0.01%
2022/05/10	2	41.85	5	41.81	42.30	-3	24,503	-0.01%
2022/05/09	12	41.86	5	42.20	41.70	7	24,486	0.03%
2022/05/06	20	43.15	5	43.13	43.10	15	24,368	0.06%
2022/05/05	21	45.71	5	46.17	45.50	16	23,989	0.07%
2022/05/04	3	46.05	2	46.43	46.25	1	23,651	0.00%
2022/05/03	1	45.85	2.1	46.20	46.30	-1.1	23,697	0.00%
2022/04/29	3	45.95	4	46.60	45.85	-1	23,688	0.00%
2022/04/28	7	45.42	7.1	45.84	45.10	-0.1	23,486	0.00%
2022/04/27	7	45.36	17	45.26	45.90	-10	23,427	-0.04%
2022/04/26	5	46.23	16	46.18	46.65	-11	23,361	-0.05%
2022/04/25	19	45.04	6	44.80	44.55	13	23,161	0.06%
2022/04/22	3	47.18	9	47.14	47.55	-6	23,125	-0.03%
2022/04/21	9	47.93	5	47.89	48.00	4	23,063	0.02%
2022/04/20	23	47.73	9	47.73	47.35	14	22,897	0.06%
2022/04/19	15	47.80	10	48.14	47.55	5	22,739	0.02%
2022/04/18	10	46.24	13	46.76	46.70	-3	22,448	-0.01%
2022/04/15	10	47.16	15	47.02	47.05	-5	22,259	-0.02%
2022/04/14	13	47.54	17	47.14	48.00	-4	22,132	-0.02%
2022/04/13	17	45.74	16	45.75	46.15	1	21,664	0.00%
2022/04/12	9	44.39	5	44.32	44.15	4	21,756	0.02%
2022/04/11	5	44.94	6	44.82	44.35	-1	21,667	0.00%
2022/04/08	24	46.51	11	46.77	46.65	13	21,313	0.06%
2022/04/07	7	47.36	4	47.18	45.90	3	21,147	0.01%
2022/04/06	4	49.09	4.2	48.70	49.15	-0.2	20,803	0.00%
2022/04/01	3	48.50	0	0.00	48.45	3	20,605	0.01%
2022/03/31	11	49.12	30	48.81	48.30	-19	20,442	-0.09%
2022/03/30	36	49.72	11	49.71	49.50	25	20,275	0.12%
2022/03/29	13	50.99	16	50.32	49.95	-3	19,787	-0.01%
2022/03/28	32.1	52.47	31	51.98	52.80	1.1	19,013	0.01%
2022/03/25	17	51.48	22	51.90	53.00	-5	18,276	-0.03%
2022/03/24	52	50.26	28	50.49	51.00	24	17,250	0.14%
2022/03/23	44	49.30	39	49.13	49.40	5	16,494	0.03%
2022/03/22	4	47.90	96.1	48.33	48.35	-92.1	16,024	-0.57%
2022/03/21	10	46.93	13	46.88	46.40	-3	15,591	-0.02%
2022/03/18	5	46.70	18	46.06	46.60	-13	15,570	-0.08%
2022/03/17	5	44.63	24	44.65	44.80	-19	15,254	-0.12%
2022/03/16	11.1	43.58	7	44.12	43.50	4.1	15,193	0.03%
2022/03/15	22	44.12	1	43.35	43.35	21	15,253	0.14%
2022/03/14	18	45.19	28	45.04	45.00	-10	15,205	-0.07%
2022/03/10	9	44.24	3	44.37	44.10	6	15,528	0.04%
2022/03/09	2	43.28	1.1	43.45	43.40	1	15,466	0.01%
2022/03/08	2	44.08	3	43.83	43.35	-1	15,382	-0.01%
2022/03/07	6	44.45	2	44.58	44.60	4	15,351	0.03%
2022/03/04	0	0.00	3	46.80	46.50	-3	15,270	-0.02%
2022/03/03	10	46.71	10	46.45	46.70	0	15,290	0.00%
2022/03/02	3	47.47	2	47.85	47.80	1	15,107	0.01%
2022/03/01	4	48.24	4	48.40	48.35	0	15,086	0.00%
2022/02/25	3	48.00	7	47.54	47.85	-4	14,877	-0.03%
2022/02/24	1	46.70	110.2	46.81	46.00	-109.2	14,762	-0.74%	大賣/鉅額交易
2022/02/23	7.1	48.17	4	47.80	47.90	3.1	14,602	0.02%
2022/02/22	8.1	47.51	17.1	47.82	48.40	-9	15,422	-0.06%
2022/02/21	5.1	48.23	11.3	48.25	47.95	-6.2	15,664	-0.04%
2022/02/18	25	48.72	5	48.27	48.65	20	15,319	0.13%
2022/02/17	121.2	48.97	44	48.13	47.90	77.2	14,747	0.52%	大買/
2022/02/16	14.1	46.29	24	46.43	46.70	-9.9	13,427	-0.07%
2022/02/15	25	45.68	22	45.42	45.45	3	12,791	0.02%
2022/02/14	4	43.83	5	43.80	44.00	-1	12,458	-0.01%
2022/02/11	1	44.30	3	44.60	44.50	-2	12,431	-0.02%
2022/02/10	21	44.33	1	44.40	44.60	20	12,459	0.16%
2022/02/09	2	44.53	26	44.75	44.60	-24	12,543	-0.19%
2022/02/08	0	0.00	11	43.99	44.00	-11	12,701	-0.09%
2022/02/07	5	42.56	2	42.75	43.25	3	12,787	0.02%
2022/01/25	24	42.67	11	43.06	42.10	13	13,327	0.10%
2022/01/24	5	43.25	0	0.00	43.40	5	13,863	0.04%
2022/01/21	33	43.92	34	43.64	43.60	-1	14,032	-0.01%
2022/01/20	1	44.30	0	0.00	44.45	1	14,260	0.01%
2022/01/19	1	44.20	5	44.20	44.20	-4	14,269	-0.03%
2022/01/18	0	0.00	2.2	44.11	43.70	-2.2	14,060	-0.02%
2022/01/17	4.2	43.04	16	43.29	43.85	-11.8	13,939	-0.08%
2022/01/14	3	41.60	1	41.70	42.20	2	13,773	0.01%
2022/01/13	1	42.05	1	42.05	42.05	0	13,800	0.00%
2022/01/12	2	42.52	1	42.60	42.50	1	13,905	0.01%
2022/01/11	5	41.88	11	42.15	42.35	-6	13,926	-0.04%
2022/01/10	2	42.18	2	42.05	42.20	0	13,849	0.00%
2022/01/07	3	42.67	3	42.12	42.10	0	13,890	0.00%
2022/01/06	33	43.17	2	43.13	43.10	31	13,746	0.23%
2022/01/05	15	43.94	8	44.33	42.95	7	13,642	0.05%
2022/01/04	0	0.00	17	44.40	44.40	-17	13,201	-0.13%
2022/01/03	0	0.00	2	43.90	43.80	-2	13,172	-0.02%
2021/12/30	1	43.35	7	43.49	43.75	-6	13,168	-0.05%
2021/12/29	1	43.45	0	0.00	43.65	1	13,182	0.01%
2021/12/28	2	44.10	17	44.07	44.00	-15	13,113	-0.11%
2021/12/27	6	44.15	9	44.06	44.10	-3	13,067	-0.02%
2021/12/24	5	43.94	9	43.98	43.90	-4	13,070	-0.03%
2021/12/23	6	43.99	20	43.99	44.05	-14	12,935	-0.11%
2021/12/22	7	43.44	22.4	43.36	43.55	-15.4	12,839	-0.12%
2021/12/21	0	0.00	2	43.05	43.15	-2	12,789	-0.02%
2021/12/20	2	42.78	2	42.93	43.00	0	12,758	0.00%
2021/12/17	35	42.89	18	43.34	42.65	17	12,765	0.13%
2021/12/16	1	42.95	23.5	43.01	43.10	-22.5	12,755	-0.18%
2021/12/15	25	42.19	0	0.00	42.10	25	12,635	0.20%
2021/12/14	0	0.00	24.1	42.42	42.55	-24.1	12,576	-0.19%
2021/12/13	0	0.00	3	41.95	41.70	-3	12,424	-0.02%
2021/12/10	2	41.83	21	41.87	41.70	-19	12,603	-0.15%
2021/12/09	26	43.00	0	0.00	42.45	26	12,557	0.21%
2021/12/08	5	42.41	3	42.50	42.50	2	12,551	0.02%
2021/12/07	21.5	42.67	2	42.50	42.50	19.5	12,431	0.16%
2021/12/06	6	42.41	10	42.50	42.90	-4	12,114	-0.03%
2021/12/02	3	40.72	0	0.00	40.55	3	11,955	0.03%
2021/12/01	1	41.05	0	0.00	41.20	1	11,916	0.01%
2021/11/30	0	0.00	3.5	42.06	41.60	-3.5	11,766	-0.03%
2021/11/29	0	0.00	3	39.95	41.05	-3	11,702	-0.03%
2021/11/26	1	41.00	1	41.55	41.00	0	11,609	0.00%
2021/11/24	1	41.80	4	41.96	42.30	-3	11,748	-0.03%
2021/11/23	3	42.67	26	42.80	42.00	-23	11,658	-0.20%
2021/11/22	7	43.62	5.4	43.55	43.30	1.6	11,460	0.01%
2021/11/19	56.4	44.56	14.2	44.22	43.00	42.2	11,343	0.37%
2021/11/18	11.2	42.70	123.7	43.55	43.80	-112.5	10,405	-1.08%	大賣/鉅額交易
2021/11/17	1	41.50	0	0.00	41.50	1	9,757	0.01%
2021/11/16	5	41.90	0.2	41.63	41.60	4.8	9,756	0.05%
2021/11/15	0.2	42.00	4	42.13	42.10	-3.8	9,725	-0.04%
2021/11/12	21	41.45	12	41.11	41.25	9	9,675	0.09%
2021/11/11	10	41.77	12	41.82	41.30	-2	9,614	-0.02%
2021/11/10	22	42.02	12	41.80	42.05	10	9,626	0.10%
2021/11/09	12	41.77	4	41.76	41.50	8	9,789	0.08%
2021/11/08	9	41.71	4.1	41.93	41.40	4.9	9,746	0.05%
2021/11/05	23.1	41.98	23	41.97	41.80	0.1	9,736	0.00%
2021/11/04	32	41.12	9	41.23	40.70	23	9,607	0.24%
2021/11/03	27	41.04	22.2	41.10	40.95	4.8	9,615	0.05%
2021/11/02	44.2	41.65	26	41.59	40.40	18.2	9,872	0.18%
2021/11/01	20	42.37	13	42.03	42.40	7	9,574	0.07%
2021/10/29	4	40.38	2	40.88	40.35	2	9,222	0.02%
2021/10/28	55	40.34	54	40.10	40.15	1	9,320	0.01%
2021/10/27	4	39.18	10	39.50	39.60	-6	9,083	-0.07%
2021/10/26	1	38.60	13	38.68	38.65	-12	9,218	-0.13%
2021/10/25	3	38.45	0	0.00	38.55	3	9,381	0.03%
2021/10/22	10	38.35	4	38.49	38.75	6	9,785	0.06%
2021/10/21	5	38.18	10	38.65	37.60	-5	10,483	-0.05%
2021/10/20	11	38.84	3	38.57	38.70	8	10,465	0.08%
2021/10/19	22	37.75	8	37.98	37.85	14	10,656	0.13%
2021/10/18	0	0.00	1	37.40	37.05	-1	10,778	-0.01%
2021/10/15	10	37.40	0	0.00	37.15	10	11,089	0.09%
2021/10/14	0	0.00	4	36.18	36.05	-4	11,338	-0.04%
2021/10/13	2.5	36.50	1	36.70	36.05	1.5	11,732	0.01%
2021/10/12	1.2	36.94	10	36.90	37.10	-8.8	12,069	-0.07%
2021/10/08	8	37.58	7	37.59	37.60	1	13,040	0.01%
2021/10/07	6	37.22	32	36.91	37.05	-26	14,988	-0.17%
2021/10/06	0	0.00	3	36.92	36.35	-3	17,470	-0.02%
2021/10/05	11	35.75	0	0.00	35.90	11	17,701	0.06%
2021/10/04	0	0.00	1	36.20	35.70	-1	18,027	-0.01%
2021/10/01	2	35.98	0	0.00	35.55	2	18,639	0.01%
2021/09/30	0	0.00	1	37.20	37.30	-1	18,795	-0.01%
2021/09/29	3	36.53	0	0.00	36.30	3	19,035	0.02%
2021/09/28	8	37.54	0	0.00	37.60	8	19,216	0.04%
2021/09/27	0	0.00	17	38.21	38.20	-17	19,269	-0.09%
2021/09/24	3	38.25	7	38.30	38.45	-4	19,406	-0.02%
2021/09/23	4	37.90	2	37.85	37.70	2	19,386	0.01%
2021/09/22	3	37.93	1	37.65	37.85	2	19,350	0.01%
2021/09/17	0	0.00	4	37.81	38.50	-4	19,355	-0.02%
2021/09/16	1	37.00	0	0.00	37.55	1	19,464	0.01%
2021/09/15	13	37.44	4	37.75	37.20	9	19,804	0.05%
2021/09/14	0	0.00	23	38.47	38.35	-23	20,330	-0.11%
2021/09/13	43	38.54	19	38.30	38.25	24	20,398	0.12%
2021/09/10	0	0.00	3	39.12	39.35	-3	20,461	-0.01%
2021/09/07	2	39.28	1	39.80	39.10	1	21,266	0.00%
2021/09/06	2	40.55	0	0.00	39.80	2	21,286	0.01%
2021/09/03	2	40.43	3	40.43	40.65	-1	21,312	0.00%
2021/09/02	2	40.75	0	0.00	40.05	2	21,443	0.01%
2021/09/01	1	40.65	1	41.00	41.00	0	21,357	0.00%
2021/08/31	3	40.72	30	40.83	40.95	-27	21,313	-0.13%
2021/08/30	181	41.69	144	40.65	40.70	37	21,312	0.17%	大買/大賣/
2021/08/27	0	0.00	3	40.38	40.20	-3	21,016	-0.01%
2021/08/26	3	40.40	5	40.35	40.25	-2	21,064	-0.01%
2021/08/25	1	40.25	3	40.68	40.60	-2	21,121	-0.01%
2021/08/24	19	40.82	14	40.98	40.40	5	21,209	0.02%
2021/08/23	21	40.35	5	40.36	40.35	16	21,053	0.08%
2021/08/20	10	39.15	0	0.00	38.65	10	21,040	0.05%
2021/08/19	2	39.65	11	39.01	38.75	-9	21,090	-0.04%
2021/08/18	3	38.67	4	39.23	39.60	-1	21,120	0.00%
2021/08/17	1	39.45	11	39.44	38.55	-10	21,189	-0.05%
2021/08/16	1	38.75	22	38.70	38.95	-21	21,197	-0.10%
2021/08/13	5	40.02	0	0.00	38.65	5	21,055	0.02%
2021/08/12	5	40.78	2	40.55	40.65	3	20,844	0.01%
2021/08/11	24	41.61	25	41.33	40.75	-1	20,838	0.00%
2021/08/10	9.1	41.43	42	41.49	41.20	-33	20,749	-0.16%
2021/08/09	5	42.78	7	42.80	42.60	-2	20,644	-0.01%
2021/08/06	7	43.37	13	42.92	43.65	-6	20,597	-0.03%
2021/08/05	2	42.20	2	42.25	42.20	0	20,379	0.00%
2021/08/04	23	41.44	5	41.76	42.20	18	20,574	0.09%
2021/08/03	32	41.95	4	42.31	42.20	28	20,494	0.14%
2021/08/02	3	42.78	0	0.00	42.70	3	20,214	0.01%
2021/07/30	10	43.44	1	44.10	42.80	9	20,256	0.04%
2021/07/29	3	44.78	7	44.28	44.50	-4	20,281	-0.02%
2021/07/28	16	43.89	10.2	44.55	44.75	5.8	20,369	0.03%
2021/07/27	47.4	46.02	39	46.06	46.10	8.4	20,172	0.04%
2021/07/26	2	44.40	26	44.51	44.70	-24	19,599	-0.12%
2021/07/23	29	44.86	117.1	44.88	44.30	-88.1	19,708	-0.45%	大賣/
2021/07/22	15.1	44.56	46	44.39	44.60	-30.9	19,745	-0.16%
2021/07/21	14	44.89	21	44.79	43.70	-7	19,601	-0.04%
2021/07/20	23	44.93	22	44.84	44.50	1	19,341	0.01%
2021/07/19	20	46.23	9	46.41	45.80	11	19,070	0.06%
2021/07/16	29	46.38	17.2	46.42	46.55	11.8	18,811	0.06%
2021/07/15	52.2	46.79	95.1	46.70	46.30	-42.9	18,528	-0.23%
2021/07/14	377.1	47.10	292.2	46.94	45.75	84.9	17,675	0.48%	大買/大賣/
2021/07/13	131.2	46.47	101	46.21	45.95	30.2	15,747	0.19%	大買/大賣/
2021/07/12	25	43.15	16	43.34	43.10	9	13,343	0.07%
2021/07/09	1	42.65	5	42.88	42.80	-4	13,083	-0.03%
2021/07/08	2.4	42.28	4	42.14	43.00	-1.6	12,931	-0.01%
2021/07/07	7	42.63	4	42.49	42.30	3	12,486	0.02%
2021/07/06	6	42.56	6	42.54	42.65	0	12,380	0.00%
2021/07/05	4	43.56	17	43.51	43.30	-13	12,494	-0.10%
2021/07/02	3	42.70	28	42.68	42.70	-25	12,707	-0.20%
2021/07/01	31	42.65	106	42.43	42.10	-75	12,888	-0.58%	大賣/
2021/06/30	1	42.10	0	0.00	42.00	1	12,782	0.01%
2021/06/29	22	42.18	6	42.02	41.80	16	12,819	0.12%
2021/06/28	52	42.10	2	41.98	42.15	50	12,915	0.39%
2021/06/25	2	42.40	3	42.28	42.00	-1	12,959	-0.01%
2021/06/24	30	42.43	7	42.38	42.25	23	12,962	0.18%
2021/06/23	12	42.56	100	42.52	43.40	-88	12,804	-0.69%
2021/06/22	6	40.08	9	40.36	40.20	-3	12,204	-0.02%
2021/06/21	2	39.85	2	39.53	39.40	0	12,196	0.00%
2021/06/18	9	41.04	10.2	40.92	40.55	-1.2	12,106	-0.01%
2021/06/17	20.2	41.04	20	41.12	41.00	0.2	11,999	0.00%
2021/06/16	55	41.12	15.9	40.67	41.05	39.1	11,813	0.33%
2021/06/15	1	39.40	2.1	39.39	39.20	-1.1	11,597	-0.01%
2021/06/11	55	39.06	0	0.00	38.80	55	11,685	0.47%
2021/06/09	0	0.00	3	38.45	38.30	-3	11,816	-0.03%
2021/06/08	0	0.00	1	38.30	38.40	-1	12,095	-0.01%
2021/06/07	51	38.16	54	38.21	38.10	-3	12,237	-0.02%
2021/06/02	36	39.35	0	0.00	38.75	36	12,440	0.29%
2021/06/01	2	39.55	3	39.55	39.45	-1	12,471	-0.01%
2021/05/31	81	38.10	0	0.00	38.40	81	12,385	0.65%
2021/05/28	1	37.80	10	38.00	38.30	-9	12,391	-0.07%
2021/05/27	6	37.41	5	37.65	37.50	1	12,357	0.01%
2021/05/26	5.2	37.24	60	37.23	37.20	-54.8	12,288	-0.45%
2021/05/25	67	36.94	1	37.10	36.70	66	12,263	0.54%
2021/05/24	0	0.00	10	34.65	35.40	-10	12,192	-0.08%
2021/05/21	2	35.13	20	35.05	35.00	-18	12,207	-0.15%
2021/05/20	12	35.33	92	35.69	35.45	-80	12,346	-0.65%
2021/05/19	6	35.20	0.4	34.95	35.20	5.6	12,407	0.05%
2021/05/18	10.1	35.25	3	34.47	35.60	7.1	12,440	0.06%
2021/05/17	0	0.00	6	33.32	33.25	-6	12,492	-0.05%
2021/05/14	76	35.12	55	35.20	34.70	21	12,504	0.17%
2021/05/13	136	34.18	54	34.24	34.70	82	12,415	0.66%	大買/
2021/05/12	9.2	34.42	3	35.00	33.60	6.2	12,209	0.05%
2021/05/11	10	37.64	2	37.00	36.40	8	11,932	0.07%
2021/05/10	7	39.37	5	38.85	38.85	2	11,839	0.02%
2021/05/07	10.1	39.02	8	39.30	39.65	2.1	11,902	0.02%
2021/05/06	15	38.04	9	38.74	37.60	6	11,827	0.05%
2021/05/05	10	39.10	0	0.00	38.70	10	11,586	0.09%
2021/05/04	6	41.05	31	40.70	40.00	-25	11,588	-0.22%
2021/05/03	4	42.31	19	41.98	41.80	-15	11,775	-0.13%
2021/04/29	44	43.81	13	43.54	43.35	31	11,697	0.27%
2021/04/28	22	43.84	7	43.21	43.75	15	11,604	0.13%
2021/04/27	1	42.40	0	0.00	42.50	1	11,475	0.01%
2021/04/26	4.2	42.52	0	0.00	42.45	4.2	11,519	0.04%
2021/04/22	0.1	42.25	4	42.21	42.00	-3.9	12,120	-0.03%
2021/04/21	1.1	43.00	4	42.86	42.75	-2.9	12,731	-0.02%
2021/04/20	13	43.18	5	42.99	43.20	8	12,849	0.06%
2021/04/19	26	42.88	20	42.75	42.75	6	12,869	0.05%
2021/04/16	0	0.00	3	42.65	42.50	-3	12,819	-0.02%
2021/04/15	4	42.41	1	42.50	42.50	3	12,960	0.02%
2021/04/14	18	42.18	8	42.12	42.10	10	13,048	0.08%
2021/04/13	16	42.96	51	43.19	42.75	-35	13,219	-0.26%
2021/04/12	9	43.62	7	43.37	43.30	2	13,260	0.02%
2021/04/09	7	44.32	5	44.00	43.80	2	13,368	0.01%
2021/04/08	8	45.08	22	44.93	45.25	-14	13,092	-0.11%
2021/04/07	17	43.93	13	44.30	44.50	4	12,668	0.03%
2021/04/06	3	42.90	0	0.00	42.90	3	12,494	0.02%
2021/04/01	1	42.75	28	42.71	42.70	-27	12,548	-0.22%
2021/03/31	12	42.88	5	42.90	42.90	7	12,519	0.06%
2021/03/30	6	43.20	5	43.15	43.15	1	12,456	0.01%
2021/03/29	8	43.78	51	43.55	43.50	-43	12,466	-0.34%
2021/03/26	4	43.40	4	43.55	43.55	0	12,456	0.00%
2021/03/24	0	0.00	1	43.05	42.80	-1	12,387	-0.01%
2021/03/23	1	43.00	0	0.00	42.85	1	12,546	0.01%
2021/03/22	0	0.00	3	42.93	42.95	-3	12,656	-0.02%
2021/03/19	6	42.68	0	0.00	43.00	6	12,852	0.05%
2021/03/18	0	0.00	2	43.15	43.15	-2	12,934	-0.02%
2021/03/17	6	42.76	0	0.00	42.25	6	13,209	0.05%
2021/03/16	1	42.50	1	42.55	42.60	0	13,565	0.00%
2021/03/15	6	42.83	3	42.83	42.75	3	13,882	0.02%
2021/03/12	65	42.79	5	42.91	42.75	60	14,095	0.43%
2021/03/10	0	0.00	2	42.15	42.15	-2	14,546	-0.01%
2021/03/09	6	42.06	0	0.00	42.25	6	14,756	0.04%
2021/03/08	5	42.71	0	0.00	42.40	5	14,970	0.03%
2021/03/04	3	43.55	2	43.78	43.50	1	15,588	0.01%
2021/03/03	1	43.90	2	43.65	43.90	-1	16,233	-0.01%
2021/03/02	0	0.00	1	44.35	43.60	-1	16,666	-0.01%
2021/02/26	8	43.81	3	43.90	44.10	5	16,977	0.03%
2021/02/25	1	44.10	0	0.00	44.30	1	17,426	0.01%
2021/02/24	0	0.00	14	44.84	44.05	-14	17,573	-0.08%
2021/02/23	2	44.93	11	44.90	44.75	-9	17,586	-0.05%
2021/02/22	7	44.92	5	45.17	45.00	2	17,692	0.01%
2021/02/19	3	44.05	5	44.20	44.35	-2	17,644	-0.01%
2021/02/18	2	44.10	1	43.90	43.95	1	17,771	0.01%
2021/02/17	16	43.83	105	43.81	43.85	-89	17,898	-0.50%	大賣/
2021/02/05	0	0.00	8	43.37	43.40	-8	17,998	-0.04%
2021/02/04	1	42.25	13	42.14	42.15	-12	18,487	-0.06%
2021/02/03	3	42.03	3	41.97	41.95	0	18,648	0.00%
2021/02/02	2	42.15	1	42.10	42.00	1	18,874	0.01%
2021/02/01	55	41.84	3	41.90	41.90	52	19,014	0.27%
2021/01/29	6	42.69	3	43.05	42.45	3	19,199	0.02%
2021/01/28	6	43.13	4	43.18	43.15	2	19,193	0.01%
2021/01/27	19	43.76	7	43.81	43.80	12	19,271	0.06%
2021/01/26	23	44.24	61	44.67	43.75	-38	19,254	-0.20%
2021/01/25	35	45.12	46	45.27	44.95	-11	19,103	-0.06%
2021/01/22	3	43.65	12	43.48	44.15	-9	18,774	-0.05%
2021/01/21	18	42.81	3	42.87	42.70	15	18,754	0.08%
2021/01/20	22	43.02	6	42.88	42.65	16	18,800	0.09%
2021/01/19	11	44.07	16	43.86	43.75	-5	18,607	-0.03%
2021/01/18	105	43.81	3	44.22	44.15	102	18,593	0.55%	大買/鉅額交易
2021/01/15	19	45.59	3.4	46.53	44.80	15.6	18,601	0.08%
2021/01/14	25.4	46.38	311	46.76	46.70	-285.6	18,293	-1.56%	大賣/鉅額交易
2021/01/13	5	44.36	10	44.85	44.90	-5	17,949	-0.03%
2021/01/11	0	0.00	3	44.77	44.90	-3	18,612	-0.02%
2021/01/08	3	45.00	3	44.87	44.75	0	18,733	0.00%
2021/01/07	2	44.55	2	44.50	44.40	0	18,611	0.00%
2021/01/06	33	44.99	6	45.00	44.50	27	18,624	0.14%
2021/01/05	14	44.82	13	44.81	44.95	1	18,417	0.01%
2021/01/04	16	44.34	8	44.53	44.60	8	18,456	0.04%
2020/12/31	6	43.74	9	43.71	43.50	-3	18,705	-0.02%
2020/12/30	13	43.44	31	43.39	43.50	-18	18,822	-0.10%
2020/12/29	4	43.10	4	43.60	43.15	0	19,498	0.00%
2020/12/28	7	43.90	4	43.86	43.70	3	19,815	0.02%
2020/12/25	4	43.76	5	43.79	43.75	-1	19,983	-0.01%
2020/12/24	3	43.90	4	43.93	43.75	-1	20,069	0.00%
2020/12/23	3	43.23	2	43.43	43.20	1	20,155	0.00%
2020/12/22	3	43.67	0	0.00	43.15	3	20,428	0.01%
2020/12/21	11	44.01	0	0.00	43.90	11	20,608	0.05%
2020/12/18	2	44.40	13	44.64	44.15	-11	20,573	-0.05%
2020/12/17	6	44.18	6	44.19	44.50	0	20,678	0.00%
2020/12/16	8	43.91	10	44.13	44.40	-2	20,705	-0.01%
2020/12/15	8	43.63	4	43.56	43.35	4	20,614	0.02%
2020/12/14	57	44.21	15	43.97	44.15	42	20,435	0.21%
2020/12/11	27	44.91	4	44.28	44.35	23	20,484	0.11%
2020/12/10	122	45.89	2	45.75	45.50	120	20,316	0.59%	大買/鉅額交易
2020/12/09	7	47.59	12	47.48	47.20	-5	20,238	-0.02%
2020/12/08	10	47.59	16	47.65	47.85	-6	20,205	-0.03%
2020/12/07	19	47.56	17	47.76	47.35	2	20,647	0.01%
2020/12/04	51	47.20	15	47.22	47.20	36	20,442	0.18%
2020/12/03	83	47.59	7	47.64	47.60	76	20,121	0.38%
2020/12/02	48	47.64	10	47.72	47.45	38	20,090	0.19%
2020/12/01	22	48.07	12	48.05	48.20	10	19,979	0.05%
2020/11/30	31	48.97	117	48.84	48.05	-86	19,938	-0.43%	大賣/
2020/11/27	129	47.97	62	47.99	48.40	67	19,702	0.34%	大買/
2020/11/26	23	46.96	8	46.52	47.45	15	19,443	0.08%
2020/11/25	22	46.15	2	46.13	45.75	20	19,207	0.10%
2020/11/24	9	47.34	46	47.74	46.85	-37	19,061	-0.19%
2020/11/23	9	46.90	13	47.24	46.75	-4	18,805	-0.02%
2020/11/20	13	46.30	1	46.20	46.25	12	18,968	0.06%
2020/11/19	9	46.79	11	46.98	46.50	-2	19,129	-0.01%
2020/11/18	10	46.57	0	0.00	46.35	10	19,335	0.05%
2020/11/17	37	47.48	7	47.33	46.65	30	19,912	0.15%
2020/11/16	52	47.09	67	47.39	46.80	-15	20,442	-0.07%
2020/11/13	108	46.48	15	47.00	46.70	93	20,731	0.45%	大買/
2020/11/12	22	47.17	59	47.40	46.90	-37	20,835	-0.18%
2020/11/11	7	45.96	100	45.18	45.85	-93	20,461	-0.45%
2020/11/10	2	45.60	2	45.18	44.90	0	20,732	0.00%
2020/11/09	14	45.28	1	45.25	45.25	13	21,800	0.06%
2020/11/06	23	45.88	17	45.87	45.30	6	22,576	0.03%
2020/11/05	0	0.00	1	44.25	44.70	-1	23,229	0.00%
2020/11/04	6	43.34	0	0.00	43.80	6	24,048	0.02%
2020/11/03	22	43.80	3	43.83	43.75	19	24,687	0.08%
2020/11/02	5	43.05	80	43.29	43.25	-75	25,601	-0.29%
2020/10/30	1	43.80	0	0.00	43.55	1	27,081	0.00%
2020/10/28	19	44.84	5	44.50	44.55	14	27,423	0.05%
2020/10/27	27	45.69	2	46.05	45.60	25	27,518	0.09%
2020/10/26	8	45.85	0	0.00	45.70	8	27,982	0.03%
2020/10/23	1	47.05	1	46.40	46.45	0	28,080	0.00%
2020/10/22	0	0.00	2	46.58	47.00	-2	28,204	-0.01%
2020/10/21	32	47.21	18	47.19	46.35	14	28,313	0.05%
2020/10/20	10	46.18	4	46.56	46.25	6	28,481	0.02%
2020/10/19	96	46.77	77	46.46	46.80	19	28,705	0.07%
2020/10/16	6	45.24	0	0.00	43.60	6	28,456	0.02%
2020/10/15	11	45.35	8	45.51	45.10	3	29,164	0.01%
2020/10/14	10	45.42	2	45.85	45.05	8	29,634	0.03%
2020/10/13	15	45.23	2	45.55	45.70	13	29,856	0.04%
2020/10/12	13	46.26	10	45.96	45.30	3	30,054	0.01%
2020/10/08	3	45.97	5	46.45	46.30	-2	30,053	-0.01%
2020/10/07	6	44.49	6	44.59	44.90	0	29,831	0.00%
2020/10/06	8	43.76	37	43.90	45.00	-29	29,996	-0.10%
2020/10/05	9	42.21	40	42.30	42.90	-31	29,823	-0.10%
2020/09/30	6	40.67	5	41.18	40.75	1	29,671	0.00%
2020/09/29	13	41.76	4	41.55	41.55	9	29,783	0.03%
2020/09/28	24	41.65	4	41.74	41.85	20	30,098	0.07%
2020/09/25	4	40.86	5	41.36	41.15	-1	30,399	0.00%
2020/09/24	10	43.37	7	44.06	43.05	3	30,492	0.01%
2020/09/23	2	45.90	3	46.12	45.00	-1	30,640	0.00%
2020/09/22	11	46.24	11	46.26	45.70	0	30,888	0.00%
2020/09/21	2	47.15	7	47.11	47.25	-5	31,357	-0.02%
2020/09/18	2	47.05	10	47.05	46.95	-8	31,337	-0.03%
2020/09/17	2	47.05	9	47.26	47.00	-7	31,523	-0.02%
2020/09/16	6	47.40	5	47.67	47.05	1	31,661	0.00%
2020/09/15	8	47.43	6	47.49	47.50	2	31,599	0.01%
2020/09/14	42	47.45	37	46.93	46.60	5	31,791	0.02%
2020/09/11	15	47.17	7	47.04	47.30	8	32,083	0.02%
2020/09/10	16	47.15	26	47.23	46.25	-10	32,395	-0.03%
2020/09/09	5	45.13	10	44.65	45.15	-5	31,771	-0.02%
2020/09/08	4	44.30	2	44.85	44.05	2	31,868	0.01%
2020/09/07	9	45.32	6	45.48	44.40	3	32,136	0.01%
2020/09/04	8	44.00	20	44.63	44.80	-12	32,370	-0.04%
2020/09/03	10	44.68	7	44.60	44.40	3	32,591	0.01%
2020/09/02	10	45.13	41	44.85	45.00	-31	32,629	-0.10%
2020/09/01	17	45.22	9	45.19	45.40	8	32,858	0.02%
2020/08/31	6	43.76	8	44.70	43.65	-2	32,742	-0.01%
2020/08/28	10	43.81	7	43.87	44.30	3	33,059	0.01%
2020/08/27	7	43.70	6	44.66	43.80	1	33,321	0.00%
2020/08/26	14	44.23	7	44.52	44.35	7	33,705	0.02%
2020/08/25	25	45.37	3	45.25	45.05	22	33,837	0.07%
2020/08/24	4	44.95	3	45.07	45.45	1	33,911	0.00%
2020/08/21	69	45.23	6	45.49	45.15	63	34,534	0.18%
2020/08/20	18	45.02	40	45.25	44.05	-22	34,238	-0.06%
2020/08/19	9	48.24	43	47.95	47.70	-34	33,907	-0.10%
2020/08/18	16	49.68	5	49.53	49.15	11	33,793	0.03%
2020/08/17	6	50.28	5	50.70	50.20	1	33,918	0.00%
2020/08/14	12	50.30	9	50.01	50.50	3	34,313	0.01%
2020/08/13	51	51.54	33	51.43	49.25	18	34,217	0.05%
2020/08/12	31	53.08	39	53.41	53.10	-8	33,525	-0.02%
2020/08/11	63	52.31	41	53.00	52.50	22	33,359	0.07%
2020/08/10	48	52.24	27	52.59	51.00	21	33,122	0.06%
2020/08/07	66	53.47	50	53.35	52.80	16	32,895	0.05%
2020/08/06	65	53.21	37	53.18	53.40	28	32,555	0.09%
2020/08/05	27	52.41	66	51.82	52.50	-39	32,338	-0.12%
2020/08/04	12	49.38	26	49.45	49.55	-14	31,486	-0.04%
2020/08/03	13	48.80	5	48.60	48.50	8	31,569	0.03%
2020/07/31	25	48.46	16	48.40	48.50	9	32,031	0.03%
2020/07/30	13	48.71	13	48.48	49.25	0	32,010	0.00%
2020/07/29	11	46.62	11	47.16	47.25	0	31,895	0.00%
2020/07/28	9	48.11	11	47.35	46.90	-2	32,192	-0.01%
2020/07/27	16	48.16	6	47.79	47.55	10	32,879	0.03%
2020/07/24	32	49.23	13	48.96	48.40	19	33,427	0.06%
2020/07/23	10	50.18	23	50.40	50.30	-13	33,217	-0.04%
2020/07/22	3	49.52	17	49.93	49.45	-14	33,065	-0.04%
2020/07/21	39	49.37	21	49.63	49.00	18	33,126	0.05%
2020/07/20	6	47.13	18	46.96	48.40	-12	32,756	-0.04%
2020/07/17	12	45.99	15	46.16	45.85	-3	32,592	-0.01%
2020/07/16	15	45.68	22	45.90	45.45	-7	33,170	-0.02%
2020/07/15	3	45.72	25	45.20	44.55	-22	33,437	-0.07%
2020/07/14	6	45.59	3	45.43	45.50	3	33,917	0.01%
2020/07/13	22	45.10	4	45.39	45.40	18	33,967	0.05%
2020/07/10	11	46.61	24	46.19	45.15	-13	34,161	-0.04%
2020/07/09	38	48.99	5	49.21	49.00	33	34,187	0.10%
2020/07/08	6	49.73	4	49.80	49.80	2	34,151	0.01%
2020/07/07	23	50.11	24	49.59	49.35	-1	34,128	0.00%
2020/07/06	5	50.00	14	49.81	50.00	-9	34,344	-0.03%
2020/07/03	11	48.62	46	48.61	48.50	-35	34,444	-0.10%
2020/07/02	25	47.91	498	47.58	48.00	-473	34,802	-1.36%	大賣/鉅額交易
2020/07/01	31	47.84	103	48.31	47.20	-72	34,772	-0.21%	大賣/
2020/06/30	12	47.86	11	47.71	47.70	1	34,841	0.00%
2020/06/29	3	46.77	16	46.77	46.70	-13	34,695	-0.04%
2020/06/24	17	46.44	9	46.96	47.10	8	34,962	0.02%
2020/06/23	1	46.75	282	46.49	46.00	-281	35,446	-0.79%	大賣/鉅額交易
2020/06/22	12	46.91	3	47.02	46.60	9	36,010	0.02%
2020/06/19	12	47.43	14	47.32	47.45	-2	36,293	-0.01%
2020/06/18	14	46.36	119	46.71	47.85	-105	36,159	-0.29%	大賣/鉅額交易
2020/06/17	29	45.91	35	46.26	46.05	-6	35,660	-0.02%
2020/06/16	7	44.69	12	44.63	44.80	-5	35,667	-0.01%
2020/06/15	33	44.52	26	44.07	43.70	7	35,849	0.02%
2020/06/12	2	44.75	7	43.76	45.00	-5	36,083	-0.01%
2020/06/11	42	45.63	63	44.92	44.50	-21	36,124	-0.06%
2020/06/10	39	46.01	59	46.23	46.00	-20	36,030	-0.06%
2020/06/09	25	45.42	0	0.00	45.60	25	36,039	0.07%
2020/06/08	19	45.26	37	45.40	45.25	-18	36,199	-0.05%
2020/06/05	10	44.73	11	44.45	44.25	-1	36,074	0.00%
2020/06/04	11	45.11	41	44.87	44.60	-30	36,091	-0.08%
2020/06/03	5	44.02	9	43.88	44.05	-4	35,916	-0.01%
2020/06/02	42	43.26	96	43.17	43.20	-54	35,702	-0.15%
2020/06/01	27	43.23	0	0.00	43.20	27	35,377	0.08%
2020/05/29	29	42.02	4	42.14	42.00	25	35,022	0.07%
2020/05/28	18	42.43	39	42.68	42.10	-21	34,916	-0.06%
2020/05/27	31	40.99	2	41.03	40.95	29	34,122	0.08%
2020/05/26	36	40.73	30	40.64	40.15	6	34,051	0.02%
2020/05/25	2	38.65	4	39.00	40.15	-2	33,907	-0.01%
2020/05/22	22	40.15	36	40.26	39.60	-14	33,612	-0.04%
2020/05/21	39	40.32	20	40.99	41.30	19	33,201	0.06%
2020/05/20	29	39.10	25	39.09	39.15	4	32,618	0.01%
2020/05/19	19	39.92	14	39.73	39.30	5	32,530	0.02%
2020/05/18	47	40.15	34	39.23	38.85	13	31,990	0.04%
2020/05/15	20	42.31	27	42.05	42.00	-7	31,299	-0.02%
2020/05/14	8	43.16	41	42.24	41.95	-33	30,723	-0.11%
2020/05/13	30	43.83	11	43.81	44.10	19	30,202	0.06%
2020/05/12	47	43.69	36	43.48	44.25	11	30,079	0.04%
2020/05/11	8	42.98	27	43.13	43.00	-19	29,914	-0.06%
2020/05/08	10	41.91	27	41.63	41.55	-17	29,380	-0.06%
2020/05/07	29	40.87	35	40.40	41.00	-6	29,258	-0.02%
2020/05/06	34	39.38	8	39.62	39.25	26	28,739	0.09%
2020/05/05	28	40.05	25	39.63	39.10	3	28,655	0.01%
2020/05/04	27	39.36	23	39.51	39.50	4	28,432	0.01%
2020/04/30	436	38.35	35	39.23	39.95	401	28,255	1.42%	大買/鉅額交易
2020/04/29	15	37.60	18	37.46	37.55	-3	27,612	-0.01%
2020/04/28	0	0.00	2	36.55	36.45	-2	27,050	-0.01%
2020/04/27	8	36.21	15	36.14	36.65	-7	26,985	-0.03%
2020/04/24	16	35.67	9	35.60	35.45	7	26,688	0.03%
2020/04/23	15	35.89	19	36.18	35.35	-4	26,299	-0.02%
2020/04/22	16	35.57	8	35.49	35.70	8	25,993	0.03%
2020/04/21	31	36.67	7	37.22	35.70	24	25,836	0.09%
2020/04/20	29	36.21	42	36.09	36.75	-13	25,133	-0.05%
2020/04/17	325	36.08	21	36.10	35.40	304	24,815	1.23%	大買/鉅額交易
2020/04/16	12	34.53	21	34.80	34.70	-9	24,354	-0.04%
2020/04/15	39	35.23	5	35.75	34.50	34	24,732	0.14%
2020/04/14	16	34.96	32	34.78	34.90	-16	24,488	-0.07%
2020/04/13	4	33.93	7	34.01	33.60	-3	24,494	-0.01%
2020/04/10	9	34.09	0	0.00	34.20	9	24,821	0.04%
2020/04/09	20	34.91	36	35.64	34.00	-16	25,514	-0.06%
2020/04/08	9	35.16	1	35.60	35.20	8	25,418	0.03%
2020/04/07	7	33.91	38	34.08	34.70	-31	24,919	-0.12%
2020/04/06	34	32.17	14	32.51	32.65	20	24,255	0.08%
2020/04/01	7	31.46	17	31.55	31.75	-10	23,929	-0.04%
2020/03/31	95	31.58	20	31.49	31.25	75	23,832	0.31%
2020/03/30	11	30.79	5	31.15	31.10	6	23,473	0.03%
2020/03/27	52	31.98	21	32.06	30.80	31	23,145	0.13%
2020/03/26	12	30.25	7	30.57	31.30	5	22,533	0.02%
2020/03/25	206	28.50	10	29.05	29.40	196	21,867	0.90%	大買/鉅額交易
2020/03/24	6	25.91	25	26.38	26.75	-19	21,608	-0.09%
2020/03/23	7	23.65	13	24.89	24.50	-6	21,739	-0.03%
2020/03/20	27	25.71	11	25.78	25.85	16	21,736	0.07%
2020/03/19	7	23.54	5	23.53	23.50	2	21,555	0.01%
2020/03/18	13	27.33	13	27.89	26.10	0	21,752	0.00%
2020/03/17	11	29.33	2	28.73	27.70	9	21,544	0.04%
2020/03/16	7	30.83	23	30.01	29.70	-16	21,262	-0.08%
2020/03/13	5	31.45	21	31.56	32.05	-16	21,042	-0.08%
2020/03/12	1	37.75	0	0.00	34.75	1	20,873	0.00%
2020/03/11	53	40.14	51	38.85	38.50	2	20,670	0.01%
2020/03/10	1	37.70	1	38.30	38.75	0	20,469	0.00%
2020/03/09	25	40.32	16	39.65	38.90	9	20,550	0.04%
2020/03/06	7	40.76	7	41.23	41.15	0	20,496	0.00%
2020/03/05	2	40.43	20	40.90	40.60	-18	20,648	-0.09%
2020/03/04	14	39.02	3	39.15	39.40	11	20,493	0.05%
2020/03/03	17	40.51	12	40.28	39.70	5	20,513	0.02%
2020/03/02	5	38.17	65	38.56	39.00	-60	20,483	-0.29%
2020/02/27	11	40.15	5	39.14	39.00	6	20,539	0.03%
2020/02/26	45	42.18	0	0.00	41.35	45	20,352	0.22%
2020/02/25	10	42.75	10	43.50	43.45	0	20,386	0.00%
2020/02/24	1	43.80	3	43.43	43.65	-2	20,577	-0.01%
2020/02/21	6	43.93	6	43.85	43.75	0	20,871	0.00%
2020/02/20	7	43.73	10	43.91	44.05	-3	21,172	-0.01%
2020/02/19	2	43.10	1	43.15	42.85	1	21,259	0.00%
2020/02/18	1	43.55	0	0.00	43.10	1	21,748	0.00%
2020/02/17	20	43.01	3	43.00	43.25	17	22,448	0.08%
2020/02/14	3	43.33	0	0.00	43.10	3	23,240	0.01%
2020/02/13	26	43.89	7	44.33	43.20	19	24,558	0.08%
2020/02/12	37	43.04	53	44.21	44.60	-16	25,914	-0.06%
2020/02/11	3	40.90	20	41.10	41.85	-17	25,711	-0.07%
2020/02/10	19	40.07	0	0.00	39.75	19	25,801	0.07%
2020/02/07	1	41.20	0	0.00	41.05	1	25,899	0.00%
2020/02/06	3	42.18	2	41.70	42.25	1	26,299	0.00%
2020/02/05	1	40.85	1	41.05	41.20	0	26,896	0.00%
2020/02/04	4	41.79	5	41.48	41.30	-1	27,189	0.00%
2020/02/03	5	39.85	1	40.35	40.00	4	27,672	0.01%
2020/01/31	2	40.90	0	0.00	40.90	2	28,052	0.01%
2020/01/30	10	41.85	4	43.65	41.85	6	28,072	0.02%
2020/01/20	4	46.06	14	46.19	46.45	-10	28,233	-0.04%
2020/01/17	0	0.00	1	46.05	45.45	-1	28,649	0.00%
2020/01/16	4	46.15	3	46.13	45.55	1	28,846	0.00%
2020/01/15	3	46.37	6	46.68	46.30	-3	28,983	-0.01%
2020/01/14	4	46.65	7	46.55	46.80	-3	29,176	-0.01%
2020/01/13	18	46.33	18	46.49	46.35	0	29,078	0.00%
2020/01/09	1	44.95	8	45.21	45.20	-7	29,326	-0.02%
2020/01/08	1	43.05	4	43.09	43.40	-3	29,063	-0.01%
2020/01/07	11	42.71	22	42.86	43.20	-11	29,218	-0.04%
2020/01/06	17	42.14	16	41.90	41.65	1	29,767	0.00%
2020/01/03	30	45.14	0	0.00	43.85	30	29,727	0.10%
2020/01/02	14	47.03	4	46.93	47.00	10	29,685	0.03%
2019/12/31	2	45.10	1	45.25	45.10	1	29,739	0.00%
2019/12/30	3	45.43	2	45.15	44.90	1	30,178	0.00%
2019/12/27	2	45.30	0	0.00	45.40	2	30,544	0.01%
2019/12/26	23	45.19	203	45.11	45.15	-180	31,259	-0.58%	大賣/鉅額交易
2019/12/24	11	45.73	11	46.46	46.25	0	31,752	0.00%
2019/12/23	2	46.10	3	46.60	45.90	-1	31,981	0.00%
2019/12/20	60	46.55	12	46.58	46.80	48	32,123	0.15%
2019/12/19	0	0.00	13	46.47	45.90	-13	32,661	-0.04%
2019/12/18	19	46.36	14	46.06	46.00	5	33,134	0.02%
2019/12/17	1	47.90	3	48.07	47.90	-2	33,154	-0.01%
2019/12/16	158	46.90	21	46.63	47.90	137	33,259	0.41%	大買/鉅額交易
2019/12/13	14	46.84	7	47.14	45.80	7	33,304	0.02%
2019/12/12	9	48.03	19	48.37	48.75	-10	33,254	-0.03%
2019/12/11	5	47.75	15	48.30	47.70	-10	33,557	-0.03%
2019/12/10	0	0.00	2	47.85	48.30	-2	33,920	-0.01%
2019/12/09	8	48.31	10	48.52	47.75	-2	34,326	-0.01%
2019/12/06	26	48.02	11	47.90	47.45	15	34,645	0.04%
2019/12/05	3	48.00	0	0.00	47.95	3	35,780	0.01%
2019/12/04	22	47.65	13	48.28	46.90	9	37,666	0.02%
2019/12/03	48	48.99	28	49.05	48.45	20	39,329	0.05%
2019/12/02	47	48.85	49	48.80	49.90	-2	39,620	-0.01%
2019/11/29	0	0.00	1	48.95	48.95	-1	39,645	0.00%
2019/11/28	0	0.00	3	49.50	49.40	-3	39,863	-0.01%
2019/11/27	2	50.40	10	50.90	50.00	-8	41,176	-0.02%
2019/11/26	18	50.23	23	50.64	50.50	-5	41,983	-0.01%
2019/11/25	2	49.85	0	0.00	49.60	2	42,057	0.00%
2019/11/22	4	49.11	3	49.77	49.50	1	42,338	0.00%
2019/11/21	10	49.61	15	50.07	49.50	-5	42,736	-0.01%
2019/11/20	4	50.08	3	50.12	50.60	1	43,309	0.00%
2019/11/19	8	50.85	1	51.80	50.60	7	45,154	0.02%
2019/11/18	9	51.13	9	51.48	51.20	0	45,711	0.00%
2019/11/15	9	51.80	22	51.60	51.00	-13	45,973	-0.03%
2019/11/14	33	51.07	138	50.29	52.20	-105	46,146	-0.23%	大賣/鉅額交易
2019/11/13	21	49.67	24	49.99	50.90	-3	46,986	-0.01%
2019/11/12	41	49.67	148	49.58	50.10	-107	47,221	-0.23%	大賣/鉅額交易
2019/11/11	17	47.05	122	47.73	47.05	-105	46,232	-0.23%	大賣/鉅額交易
2019/11/08	1	43.35	2	44.15	44.70	-1	44,678	0.00%
2019/11/07	20	43.13	15	43.20	43.30	5	44,375	0.01%
2019/11/06	9	44.19	2	44.35	43.90	7	44,263	0.02%
2019/11/05	29	44.92	19	45.27	45.45	10	43,928	0.02%
2019/11/04	3	44.75	10	44.61	45.00	-7	43,667	-0.02%
2019/11/01	7	42.97	4	42.81	43.00	3	43,027	0.01%
2019/10/31	23	42.83	42	42.37	42.75	-19	42,830	-0.04%
2019/10/30	25	40.08	28	41.53	41.80	-3	42,219	-0.01%
2019/10/29	3	40.92	31	41.55	40.75	-28	41,778	-0.07%
2019/10/28	0	0.00	5	41.70	41.80	-5	41,663	-0.01%
2019/10/25	21	40.31	14	40.56	40.75	7	41,324	0.02%
2019/10/24	7	41.24	1	41.15	41.50	6	41,037	0.01%
2019/10/23	10	41.60	49	41.56	41.85	-39	41,300	-0.09%
2019/10/22	64	41.36	53	41.80	40.95	11	42,375	0.03%
2019/10/21	8	41.21	0	0.00	41.30	8	43,052	0.02%
2019/10/18	24	41.23	10	41.70	41.30	14	43,326	0.03%
2019/10/17	17	40.77	26	40.73	40.85	-9	43,947	-0.02%
2019/10/16	8	40.52	6	41.54	41.30	2	44,070	0.00%
2019/10/15	99	40.86	37	41.03	40.75	62	43,931	0.14%
2019/10/14	17	41.35	144	41.86	41.20	-127	44,038	-0.29%	大賣/鉅額交易
2019/10/09	12	38.68	13	38.99	38.60	-1	43,419	0.00%
2019/10/08	37	38.84	31	38.91	38.95	6	43,382	0.01%
2019/10/07	32	38.41	23	38.52	38.15	9	42,489	0.02%
2019/10/04	13	37.69	29	37.73	37.90	-16	41,966	-0.04%
2019/10/03	23	37.23	10	37.32	37.70	13	41,536	0.03%
2019/10/02	13	36.75	26	36.96	37.80	-13	41,033	-0.03%
2019/10/01	8	35.51	41	35.43	35.90	-33	40,230	-0.08%
2019/09/27	4	34.69	14	34.81	34.75	-10	39,831	-0.03%
2019/09/26	8	35.76	10	36.02	35.60	-2	39,393	-0.01%
2019/09/25	19	35.88	21	35.93	36.10	-2	39,158	-0.01%
2019/09/24	27	36.72	21	36.62	35.80	6	39,255	0.02%
2019/09/23	120	37.23	29	37.76	37.50	91	38,966	0.23%	大買/
2019/09/20	16	37.10	15	37.19	36.85	1	38,463	0.00%
2019/09/19	13	36.78	12	36.68	36.95	1	37,999	0.00%
2019/09/18	23	36.84	11	36.75	36.50	12	37,726	0.03%
2019/09/17	24	36.74	25	36.83	36.70	-1	37,174	0.00%
2019/09/16	60	36.18	44	36.43	36.25	16	37,095	0.04%
2019/09/12	21	35.99	6	36.10	35.85	15	36,562	0.04%
2019/09/11	41	35.24	14	35.34	35.55	27	36,167	0.07%
2019/09/10	70	35.71	16	35.56	35.70	54	35,595	0.15%
2019/09/09	215	35.95	19	36.24	35.55	196	35,065	0.56%	大買/鉅額交易
2019/09/06	65	37.42	69	37.34	37.00	-4	34,262	-0.01%
2019/09/05	19	35.64	41	35.86	36.60	-22	32,356	-0.07%
2019/09/04	3	32.55	35	32.71	33.30	-32	30,454	-0.11%
2019/09/03	10	32.95	4	32.63	32.10	6	30,089	0.02%
2019/09/02	7	32.05	11	32.00	32.50	-4	29,806	-0.01%
2019/08/30	162	32.55	145	32.33	32.10	17	29,435	0.06%	大買/大賣/
2019/08/29	18	31.76	34	31.94	32.15	-16	28,021	-0.06%
2019/08/28	4	30.78	8	30.78	30.65	-4	27,048	-0.01%
2019/08/27	35	31.40	62	31.41	30.80	-27	26,720	-0.10%
2019/08/26	38	31.25	31	31.35	30.95	7	26,329	0.03%
2019/08/23	44	32.36	77	32.18	32.40	-33	25,684	-0.13%
2019/08/22	175	31.65	239	32.05	32.80	-64	24,986	-0.26%	大買/大賣/
2019/08/21	83	29.98	86	29.77	30.60	-3	22,932	-0.01%
2019/08/20	29	29.51	23	29.51	29.10	6	22,112	0.03%
2019/08/19	30	29.93	52	29.94	29.60	-22	21,683	-0.10%
2019/08/16	98	29.62	143	29.46	29.50	-45	21,065	-0.21%	大賣/
2019/08/15	48	28.20	78	28.28	28.60	-30	19,576	-0.15%
2019/08/14	8	27.64	16	27.73	27.50	-8	18,507	-0.04%
2019/08/13	2	26.55	2	26.45	26.65	0	18,053	0.00%
2019/08/12	4	26.63	2	26.78	26.75	2	18,163	0.01%
2019/08/08	3	26.65	4	26.71	26.85	-1	18,476	-0.01%
2019/08/07	1	26.35	4	26.46	26.25	-3	18,360	-0.02%
2019/08/06	14	25.67	13	24.90	26.25	1	18,355	0.01%
2019/08/05	6	25.58	2	25.75	25.50	4	18,274	0.02%
2019/08/02	3	25.88	8	25.84	26.00	-5	18,250	-0.03%
2019/08/01	7	26.49	46	26.54	26.40	-39	18,095	-0.22%
2019/07/31	10	26.86	12	26.68	27.00	-2	17,994	-0.01%
2019/07/30	1	26.10	4	26.13	26.20	-3	17,759	-0.02%
2019/07/26	9	26.55	0	0.00	26.75	9	17,716	0.05%
2019/07/25	20	26.98	18	26.96	27.05	2	17,541	0.01%
2019/07/24	62	26.83	41	26.90	26.35	21	17,125	0.12%
2019/07/23	42	28.54	11	28.66	28.20	31	16,007	0.19%
2019/07/22	17	28.86	8	28.92	29.00	9	14,988	0.06%
2019/07/19	61	29.72	27	29.88	29.25	34	14,758	0.23%
2019/07/18	8	29.01	23	28.95	29.05	-15	14,620	-0.10%
2019/07/17	11	28.62	29	28.53	28.70	-18	14,531	-0.12%
2019/07/16	21	28.38	30	28.45	28.60	-9	14,662	-0.06%
2019/07/15	41	27.68	44	27.79	28.20	-3	14,314	-0.02%
2019/07/12	18	26.80	18	26.60	27.10	0	14,129	0.00%
2019/07/11	0	0.00	4	25.91	25.95	-4	14,174	-0.03%
2019/07/10	1	26.40	60	26.35	26.30	-59	14,850	-0.40%
2019/07/08	1	26.45	0	0.00	26.40	1	16,078	0.01%
2019/07/05	3	26.70	6	26.65	26.70	-3	16,403	-0.02%
2019/07/04	10	26.85	5	26.80	26.90	5	16,726	0.03%
2019/07/03	20	26.85	2	26.70	26.65	18	16,980	0.11%
2019/07/02	0	0.00	3	26.70	26.65	-3	17,478	-0.02%
2019/07/01	5	26.73	61	26.65	26.60	-56	18,100	-0.31%
2019/06/28	53	26.24	7	26.16	26.05	46	18,963	0.24%
2019/06/27	3	25.92	2	25.95	26.00	1	20,197	0.00%
2019/06/26	1	25.30	1	25.35	25.35	0	20,600	0.00%
2019/06/25	2	25.48	0	0.00	25.30	2	20,709	0.01%
2019/06/24	15	25.75	71	25.79	25.80	-56	20,854	-0.27%
2019/06/21	4	26.09	13	26.07	25.95	-9	20,896	-0.04%
2019/06/20	0	0.00	5	25.35	25.35	-5	20,493	-0.02%
2019/06/19	2	25.35	3	25.27	25.25	-1	20,503	0.00%
2019/06/14	22	25.43	25	25.13	25.00	-3	20,766	-0.01%
2019/06/13	0	0.00	5	25.27	25.35	-5	20,360	-0.02%
2019/06/11	5	24.90	0	0.00	24.90	5	20,305	0.02%
2019/06/10	0	0.00	1	24.30	24.35	-1	20,085	0.00%
2019/06/05	0	0.00	1	23.80	23.45	-1	20,117	0.00%
2019/06/04	1	23.40	0	0.00	23.50	1	20,139	0.00%
2019/06/03	0	0.00	1	23.35	23.35	-1	20,228	0.00%
2019/05/30	0	0.00	1	22.85	22.80	-1	20,363	0.00%
2019/05/29	2	22.08	0	0.00	22.05	2	20,338	0.01%
2019/05/28	2	22.70	12	23.14	22.60	-10	20,280	-0.05%
2019/05/27	2	22.85	3	22.90	23.15	-1	20,272	0.00%
2019/05/24	1	23.35	0	0.00	23.00	1	20,291	0.00%
2019/05/23	0	0.00	1	23.75	23.70	-1	20,268	0.00%
2019/05/21	0	0.00	1	23.25	23.20	-1	20,493	0.00%
2019/05/20	0	0.00	2	24.10	23.50	-2	21,209	-0.01%
2019/05/17	0	0.00	2	24.15	23.75	-2	21,337	-0.01%
2019/05/16	1	24.30	3	24.62	23.65	-2	21,310	-0.01%
2019/05/15	2	24.05	1	23.95	23.95	1	21,224	0.00%
2019/05/14	2	23.20	0	0.00	23.50	2	21,291	0.01%
2019/05/13	4	23.33	4	23.15	23.10	0	21,387	0.00%
2019/05/10	4	24.58	0	0.00	24.00	4	21,375	0.02%
2019/05/09	2	24.68	2	24.70	24.35	0	21,316	0.00%
2019/05/08	0	0.00	1	24.75	25.00	-1	21,224	0.00%
2019/05/07	2	24.95	3	24.92	24.80	-1	21,241	0.00%
2019/05/06	7	24.68	4	24.95	24.50	3	21,236	0.01%
2019/05/03	1	25.80	0	0.00	25.75	1	20,972	0.00%
2019/05/02	13	25.90	1	25.70	25.70	12	20,975	0.06%
2019/04/30	1	25.55	0	0.00	25.55	1	20,948	0.00%
2019/04/29	4	25.30	1	25.60	25.90	3	20,870	0.01%
2019/04/25	2	25.93	4	26.20	26.10	-2	20,614	-0.01%
2019/04/24	20	26.12	33	26.53	25.85	-13	20,653	-0.06%
2019/04/23	24	27.84	10	27.84	27.55	14	19,663	0.07%
2019/04/22	0	0.00	23	28.14	28.10	-23	19,327	-0.12%
2019/04/19	3	27.42	2	27.80	27.35	1	18,894	0.01%
2019/04/18	12	27.57	6	27.61	27.00	6	18,667	0.03%
2019/04/17	89	27.77	4	27.98	27.50	85	18,384	0.46%
2019/04/16	30	28.39	30	28.51	28.05	0	17,818	0.00%
2019/04/15	37	27.49	1	27.45	27.35	36	17,098	0.21%
2019/04/12	28	27.74	30	27.74	27.55	-2	16,723	-0.01%
2019/04/11	7	26.77	17	27.04	26.80	-10	15,825	-0.06%
2019/04/10	8	26.59	5	26.84	26.90	3	15,437	0.02%
2019/04/09	5	26.61	32	26.52	26.45	-27	15,118	-0.18%
2019/04/08	22	27.38	25	27.40	27.05	-3	14,820	-0.02%
2019/04/03	10	26.67	26	26.65	26.60	-16	14,225	-0.11%
2019/04/02	67	26.16	95	26.27	26.40	-28	13,501	-0.21%
2019/04/01	42	25.24	256	25.02	25.30	-214	12,231	-1.75%	大賣/鉅額交易
2019/03/29	208	23.51	22	23.25	23.70	186	10,574	1.76%	大買/鉅額交易
2019/03/28	2	22.53	4	22.60	22.70	-2	10,037	-0.02%
2019/03/27	2	22.50	0	0.00	22.70	2	10,028	0.02%
2019/03/22	10	22.72	4	22.45	22.35	6	10,200	0.06%
2019/03/21	2	22.75	0	0.00	22.60	2	10,207	0.02%
2019/03/20	1	22.60	0	0.00	22.35	1	10,283	0.01%
2019/03/19	1	22.65	1	22.45	22.35	0	10,382	0.00%
2019/03/18	14	21.96	11	22.25	22.15	3	10,457	0.03%
2019/03/14	28	21.68	30	21.50	21.50	-2	10,552	-0.02%
2019/03/12	12	22.69	0	0.00	22.40	12	10,932	0.11%
2019/03/07	0	0.00	2	22.65	22.20	-2	11,895	-0.02%
2019/03/05	1	23.05	2	23.10	22.80	-1	12,248	-0.01%
2019/03/04	0	0.00	11	22.56	22.95	-11	12,222	-0.09%
2019/02/27	0	0.00	1	22.90	22.70	-1	12,217	-0.01%
2019/02/26	3	22.87	10	22.85	23.05	-7	12,267	-0.06%
2019/02/25	8	23.08	2	22.98	23.00	6	12,418	0.05%
2019/02/22	5	22.94	0	0.00	23.00	5	12,358	0.04%
2019/02/21	2	22.95	24	22.48	23.20	-22	12,366	-0.18%
2019/02/20	18	23.09	42	22.95	22.95	-24	12,650	-0.19%
2019/02/19	47	22.74	30	22.97	23.05	17	12,561	0.14%
2019/02/18	9	21.82	9	21.67	21.90	0	11,968	0.00%
2019/02/15	0	0.00	10	21.55	21.55	-10	12,015	-0.08%
2019/02/14	41	21.80	3	21.83	21.50	38	12,021	0.32%
2019/02/13	1	21.60	11	21.63	21.70	-10	11,962	-0.08%
2019/02/12	5	21.40	35	21.42	21.60	-30	12,446	-0.24%
2019/02/11	0	0.00	1	21.00	21.20	-1	12,566	-0.01%
2019/01/30	1	20.70	0	0.00	20.60	1	12,660	0.01%
2019/01/29	1	20.70	0	0.00	20.80	1	13,024	0.01%
2019/01/28	30	21.03	1	20.90	20.85	29	13,415	0.22%
2019/01/25	11	20.80	1	20.70	20.70	10	13,626	0.07%
2019/01/23	0	0.00	1	20.40	20.50	-1	13,935	-0.01%
2019/01/22	2	20.60	1	20.20	20.20	1	14,072	0.01%
2019/01/21	1	20.80	1	20.70	20.70	0	14,161	0.00%
2019/01/17	3	20.80	4	20.39	20.30	-1	14,486	-0.01%
2019/01/16	1	20.30	2	20.48	20.60	-1	14,495	-0.01%
2019/01/14	1	19.65	4	19.60	19.60	-3	14,438	-0.02%
2019/01/11	0	0.00	1	19.90	19.90	-1	14,692	-0.01%
2019/01/09	1	19.95	0	0.00	19.90	1	15,386	0.01%
2019/01/08	2	20.00	0	0.00	20.05	2	15,487	0.01%
2019/01/07	0	0.00	42	19.95	19.90	-42	15,621	-0.27%
2019/01/04	2	19.10	50	19.20	19.20	-48	15,783	-0.30%
2019/01/03	0	0.00	8	19.90	19.80	-8	15,907	-0.05%
2019/01/02	1	19.80	1	19.95	19.85	0	16,019	0.00%
2018/12/28	1	19.80	53	19.99	19.80	-52	16,284	-0.32%
2018/12/26	0	0.00	5	20.10	19.90	-5	16,926	-0.03%
2018/12/25	16	20.01	0	0.00	20.15	16	17,065	0.09%
2018/12/24	0	0.00	5	20.70	20.55	-5	17,093	-0.03%
2018/12/22	1	20.60	0	0.00	20.60	1	17,189	0.01%
2018/12/20	2	20.80	0	0.00	20.60	2	17,722	0.01%
2018/12/19	15	21.62	12	21.60	21.30	3	17,714	0.02%
2018/12/18	1	20.80	0	0.00	21.05	1	17,683	0.01%
2018/12/17	1	21.15	0	0.00	21.05	1	17,765	0.01%
2018/12/14	3	21.58	0	0.00	21.50	3	17,781	0.02%
2018/12/13	16	21.81	32	21.92	21.95	-16	17,820	-0.09%
2018/12/12	0	0.00	7	21.48	21.60	-7	17,689	-0.04%
2018/12/11	13	21.27	5	21.20	21.10	8	17,662	0.05%
2018/12/10	5	20.84	4	20.75	20.65	1	17,651	0.01%
2018/12/07	23	21.09	77	21.01	21.20	-54	17,651	-0.31%
2018/12/06	13	21.25	5	20.67	20.35	8	17,640	0.05%
2018/12/05	16	21.77	5	21.95	21.80	11	17,458	0.06%
2018/12/04	30	22.43	23	22.50	22.40	7	17,852	0.04%
2018/12/03	10	21.53	37	21.88	22.30	-27	17,951	-0.15%
2018/11/30	10	20.61	51	20.60	20.40	-41	17,427	-0.24%
2018/11/29	50	20.20	12	20.69	20.00	38	17,294	0.22%
2018/11/28	5	19.95	11	20.23	20.35	-6	17,213	-0.03%
2018/11/27	3	19.60	0	0.00	19.85	3	17,126	0.02%
2018/11/26	1	19.50	2	19.30	19.20	-1	17,119	-0.01%
2018/11/23	5	19.27	2	19.05	19.05	3	17,118	0.02%
2018/11/22	27	19.91	5	19.75	19.45	22	17,050	0.13%
2018/11/21	11	19.45	0	0.00	19.55	11	16,899	0.07%
2018/11/20	2	19.70	4	19.75	19.65	-2	16,952	-0.01%
2018/11/19	40	20.14	89	20.23	20.10	-49	17,034	-0.29%
2018/11/16	1	19.80	1	19.40	19.20	0	16,955	0.00%
2018/11/15	4	19.35	11	19.52	19.55	-7	16,886	-0.04%
2018/11/14	1	18.85	1	19.25	19.10	0	16,986	0.00%
2018/11/13	4	18.18	3	18.70	18.70	1	17,107	0.01%
2018/11/12	0	0.00	9	18.52	18.60	-9	17,024	-0.05%
2018/11/09	32	18.23	10	18.04	18.30	22	16,951	0.13%
2018/11/08	6	19.25	10	19.34	19.00	-4	16,502	-0.02%
2018/11/07	5	18.88	7	18.96	18.85	-2	16,287	-0.01%
2018/11/06	17	19.36	7	19.08	18.75	10	16,284	0.06%
2018/11/05	2	20.45	1	20.00	19.90	1	15,950	0.01%
2018/11/02	18	21.13	7	21.11	21.30	11	15,614	0.07%
2018/11/01	5	20.35	12	20.26	20.30	-7	15,470	-0.05%
2018/10/31	5	19.72	5	19.43	19.80	0	15,696	0.00%
2018/10/30	2	19.10	2	19.00	19.15	0	15,858	0.00%
2018/10/29	2	18.70	3	18.82	18.95	-1	16,107	-0.01%
2018/10/25	7	18.47	0	0.00	18.25	7	16,927	0.04%
2018/10/24	6	19.83	0	0.00	19.75	6	16,924	0.04%
2018/10/23	3	20.32	0	0.00	20.10	3	16,963	0.02%
2018/10/22	3	20.65	3	20.68	20.80	0	17,118	0.00%
2018/10/18	3	20.95	11	20.75	20.95	-8	17,019	-0.05%
2018/10/17	4	20.48	102	21.20	20.35	-98	16,837	-0.58%	大賣/
2018/10/16	6	21.30	16	21.22	21.20	-10	16,856	-0.06%
2018/10/15	1	20.80	1	20.85	20.75	0	16,972	0.00%
2018/10/12	114	20.13	11	19.56	20.10	103	16,971	0.61%	大買/鉅額交易
2018/10/11	6	19.36	1	19.35	19.35	5	17,020	0.03%
2018/10/09	0	0.00	1	21.85	21.50	-1	17,107	-0.01%
2018/10/08	3	21.65	1	21.70	21.65	2	17,213	0.01%
2018/10/05	47	21.75	10	21.78	21.40	37	17,064	0.22%
2018/10/04	1	23.50	1	23.45	23.45	0	16,604	0.00%
2018/10/03	9	24.04	0	0.00	23.70	9	16,650	0.05%
2018/10/02	11	24.29	0	0.00	24.50	11	16,732	0.07%
2018/10/01	1	24.30	2	24.25	24.40	-1	16,847	-0.01%
2018/09/28	2	24.50	116	24.32	24.10	-114	16,892	-0.67%	大賣/鉅額交易
2018/09/27	35	25.02	13	24.86	24.65	22	16,787	0.13%
2018/09/26	1	24.45	0	0.00	24.55	1	16,534	0.01%
2018/09/25	8	24.84	2	24.85	24.70	6	16,640	0.04%
2018/09/21	56	23.63	4	23.98	24.10	52	16,420	0.32%
2018/09/20	58	23.35	0	0.00	23.25	58	16,399	0.35%
2018/09/19	14	23.81	2	23.90	23.65	12	16,559	0.07%
2018/09/18	21	24.12	2	24.50	23.95	19	16,537	0.11%
2018/09/17	3	24.55	1	24.60	24.80	2	16,679	0.01%
2018/09/14	0	0.00	5	24.26	24.60	-5	16,705	-0.03%
2018/09/13	4	23.30	0	0.00	23.55	4	16,891	0.02%
2018/09/12	24	23.79	27	23.15	23.10	-3	17,158	-0.02%
2018/09/11	3	23.70	1	24.05	23.85	2	17,449	0.01%
2018/09/10	22	24.01	27	23.54	23.30	-5	18,032	-0.03%
2018/09/07	18	27.05	12	25.99	25.85	6	19,104	0.03%
2018/09/06	8	28.13	5	28.00	28.00	3	21,158	0.01%
2018/09/05	0	0.00	97	27.87	27.85	-97	22,206	-0.44%
2018/09/04	40	28.19	44	27.88	27.90	-4	22,719	-0.02%
2018/09/03	105	28.92	98	28.61	28.55	7	22,715	0.03%	大買/
2018/08/31	70	29.15	30	29.33	29.40	40	22,722	0.18%
2018/08/30	10	29.10	92	28.95	29.10	-82	22,854	-0.36%
2018/08/29	211	29.26	201	29.12	29.10	10	22,947	0.04%	大買/大賣/
2018/08/28	0	0.00	21	29.41	28.90	-21	23,098	-0.09%
2018/08/27	16	28.93	1	28.65	29.25	15	23,249	0.06%
2018/08/24	51	28.53	34	28.75	28.80	17	23,183	0.07%
2018/08/23	9	28.53	17	28.87	28.95	-8	23,073	-0.03%
2018/08/22	5	27.55	6	27.64	27.60	-1	22,828	0.00%
2018/08/21	27	27.09	22	27.25	27.20	5	22,932	0.02%
2018/08/20	11	27.79	8	28.44	27.40	3	23,086	0.01%
2018/08/17	4	29.50	2	29.53	29.00	2	22,995	0.01%
2018/08/16	38	28.88	33	29.20	29.05	5	23,348	0.02%
2018/08/15	26	29.87	30	29.53	29.35	-4	23,421	-0.02%
2018/08/14	2	29.88	0	0.00	30.50	2	23,514	0.01%
2018/08/13	4	30.31	8	30.61	29.85	-4	23,716	-0.02%
2018/08/10	4	31.34	5	31.51	31.10	-1	23,821	0.00%
2018/08/09	22	31.80	27	31.53	31.50	-5	23,939	-0.02%
2018/08/08	21	32.00	171	31.96	31.90	-150	24,118	-0.62%	大賣/鉅額交易
2018/08/07	117	32.13	7	32.09	32.00	110	24,418	0.45%	大買/鉅額交易
2018/08/06	22	32.74	76	32.89	33.00	-54	24,297	-0.22%
2018/08/03	37	32.70	24	32.34	32.00	13	24,510	0.05%
2018/08/02	46	32.21	34	32.18	32.20	12	24,651	0.05%
2018/08/01	29	31.80	28	31.67	32.20	1	25,327	0.00%
2018/07/31	36	30.75	7	30.59	30.40	29	25,290	0.11%
2018/07/30	3	31.00	5	30.80	30.40	-2	25,140	-0.01%
2018/07/27	36	30.50	34	30.71	30.90	2	25,161	0.01%
2018/07/26	34	29.94	36	30.18	30.25	-2	25,300	-0.01%
2018/07/25	13	29.48	18	29.87	30.00	-5	25,565	-0.02%
2018/07/24	19	29.21	7	29.16	29.35	12	25,400	0.05%
2018/07/23	61	29.18	3	29.05	29.05	58	25,313	0.23%
2018/07/20	119	30.47	67	30.36	30.25	52	25,076	0.21%	大買/
2018/07/19	0	0.00	4	29.94	29.95	-4	24,901	-0.02%
2018/07/18	37	29.78	50	29.83	30.10	-13	24,931	-0.05%
2018/07/17	31	29.44	50	29.80	29.10	-19	24,825	-0.08%
2018/07/16	47	30.36	6	30.37	30.00	41	24,839	0.17%
2018/07/13	8	31.12	4	31.00	31.00	4	24,691	0.02%
2018/07/12	12	30.77	11	30.86	31.00	1	24,774	0.00%
2018/07/11	3	30.98	14	30.28	30.75	-11	24,952	-0.04%
2018/07/10	173	30.59	8	30.52	30.35	165	25,171	0.66%	大買/鉅額交易
2018/07/09	42	30.69	35	30.92	31.15	7	26,232	0.03%
2018/07/06	5	30.79	1	30.75	30.80	4	26,899	0.01%
2018/07/05	9	31.26	1	31.45	30.65	8	26,945	0.03%
2018/07/04	22	32.05	227	32.00	31.95	-205	26,993	-0.76%	大賣/鉅額交易
2018/07/03	29	33.08	19	33.16	32.50	10	27,117	0.04%
2018/07/02	0	0.00	12	32.60	32.55	-12	26,962	-0.04%
2018/06/29	7	32.11	2	32.15	32.35	5	27,093	0.02%
2018/06/28	21	32.09	1	32.60	31.65	20	27,009	0.07%
2018/06/27	15	32.76	12	32.38	32.30	3	26,950	0.01%
2018/06/26	15	32.31	34	32.29	32.55	-19	26,929	-0.07%
2018/06/25	28	33.26	20	33.02	33.00	8	26,886	0.03%
2018/06/22	46	33.72	6	33.27	33.15	40	26,980	0.15%
2018/06/21	2	34.95	0	0.00	34.60	2	26,896	0.01%
2018/06/20	12	35.19	1	35.60	35.60	11	26,861	0.04%
2018/06/19	73	36.01	17	35.85	34.90	56	26,765	0.21%
2018/06/15	46	38.18	52	38.19	37.70	-6	26,255	-0.02%
2018/06/14	41	37.83	111	38.56	38.90	-70	24,915	-0.28%	大賣/
2018/06/13	231	35.70	225	35.28	35.40	6	22,937	0.03%	大買/大賣/
2018/06/12	5	33.96	63	34.30	33.80	-58	22,031	-0.26%
2018/06/11	31	33.15	7	32.74	32.75	24	21,673	0.11%
2018/06/08	13	33.58	15	33.51	33.40	-2	21,921	-0.01%
2018/06/07	36	34.11	19	33.70	33.65	17	22,377	0.08%
2018/06/06	2	34.50	2	34.90	34.55	0	22,251	0.00%
2018/06/05	18	34.72	99	34.57	34.15	-81	22,400	-0.36%
2018/06/04	21	34.67	66	34.49	34.90	-45	22,455	-0.20%
2018/06/01	5	33.75	41	33.71	33.70	-36	22,512	-0.16%
2018/05/31	53	33.79	118	33.61	33.60	-65	22,802	-0.29%	大賣/
2018/05/30	50	33.99	226	33.50	33.55	-176	23,288	-0.76%	大賣/鉅額交易
2018/05/29	368	34.89	137	34.61	34.50	231	23,391	0.99%	大買/大賣/鉅額交易
2018/05/28	245	34.92	58	35.03	34.95	187	23,570	0.79%	大買/鉅額交易
2018/05/25	9	34.29	1	34.15	34.20	8	23,415	0.03%
2018/05/24	85	34.30	33	34.06	34.45	52	23,628	0.22%
2018/05/23	31	33.59	21	33.21	33.15	10	23,605	0.04%
2018/05/22	52	33.50	2	33.83	33.40	50	23,453	0.21%
2018/05/21	33	33.71	58	33.56	33.80	-25	23,377	-0.11%
2018/05/18	35	33.30	9	33.96	32.70	26	23,167	0.11%
2018/05/17	15	33.28	12	33.27	33.30	3	23,090	0.01%
2018/05/16	48	33.66	35	33.21	33.10	13	23,046	0.06%
2018/05/15	29	34.47	24	34.87	33.80	5	22,957	0.02%
2018/05/14	44	34.47	56	34.63	34.15	-12	23,036	-0.05%
2018/05/11	34	34.57	41	34.51	34.10	-7	23,132	-0.03%
2018/05/10	10	33.87	10	34.19	33.80	0	22,666	0.00%
2018/05/09	30	33.69	35	33.78	33.20	-5	22,350	-0.02%
2018/05/08	16	31.90	37	32.74	32.80	-21	21,464	-0.10%
2018/05/07	10	30.99	0	0.00	30.95	10	21,176	0.05%
2018/05/04	10	31.50	2	31.70	30.95	8	21,506	0.04%
2018/05/03	35	31.75	27	31.87	31.75	8	22,074	0.04%
2018/05/02	15	30.97	15	31.55	31.35	0	21,805	0.00%
2018/04/30	6	29.81	8	29.75	29.75	-2	21,501	-0.01%
2018/04/27	6	29.45	5	29.50	29.30	1	21,559	0.00%
2018/04/26	21	30.08	21	29.15	29.00	0	21,626	0.00%
2018/04/25	1	30.05	0	0.00	30.10	1	21,588	0.00%
2018/04/24	23	30.02	7	30.15	30.00	16	21,592	0.07%
2018/04/23	7	31.27	3	31.20	31.00	4	21,465	0.02%
2018/04/20	2	32.50	2	32.35	32.10	0	21,387	0.00%
2018/04/19	1	31.65	6	31.83	31.70	-5	21,201	-0.02%
2018/04/18	0	0.00	1	31.85	31.70	-1	21,291	0.00%
2018/04/17	21	31.57	1	31.85	31.45	20	21,209	0.09%
2018/04/16	6	32.92	1	33.05	32.65	5	21,189	0.02%
2018/04/13	22	33.09	18	33.25	33.05	4	21,166	0.02%
2018/04/12	3	30.65	30	30.16	31.35	-27	20,249	-0.13%
2018/04/11	0	0.00	2	28.68	28.50	-2	19,771	-0.01%
2018/04/10	2	29.15	0	0.00	29.40	2	19,800	0.01%
2018/04/09	5	29.46	0	0.00	29.00	5	19,934	0.03%
2018/04/02	17	30.80	10	30.85	30.45	7	20,214	0.03%
2018/03/30	8	30.23	3	29.87	29.50	5	20,210	0.02%
2018/03/29	3	30.23	5	30.08	30.00	-2	20,387	-0.01%
2018/03/28	5	30.08	15	30.12	29.90	-10	20,561	-0.05%
2018/03/27	10	31.15	10	31.35	30.95	0	20,417	0.00%
2018/03/26	39	30.31	29	30.37	30.65	10	20,355	0.05%
2018/03/23	44	31.04	20	30.63	30.50	24	20,233	0.12%
2018/03/22	26	31.63	25.1	32.03	32.00	0.9	19,980	0.00%
2018/03/21	15	31.16	25	31.43	31.55	-10	19,663	-0.05%
2018/03/20	24	30.65	33	30.65	30.60	-9	19,418	-0.05%
2018/03/19	14	31.64	1	31.65	31.10	13	19,183	0.07%
2018/03/16	22	32.77	14	32.72	32.15	8	18,762	0.04%
2018/03/15	9	32.86	4	32.79	32.60	5	18,777	0.03%
2018/03/14	48	33.38	51	33.48	33.20	-3	18,836	-0.02%
2018/03/13	43	33.02	48	32.99	32.95	-5	18,651	-0.03%
2018/03/12	7	32.39	14	32.37	32.25	-7	18,307	-0.04%
2018/03/09	18	32.21	5	32.23	31.90	13	18,457	0.07%
2018/03/08	5	32.12	15	32.29	32.25	-10	18,686	-0.05%
2018/03/07	51	32.57	73	32.11	31.85	-22	18,602	-0.12%
2018/03/06	19	32.89	19	32.81	32.80	0	18,614	0.00%
2018/03/05	48	33.82	1	34.70	33.10	47	18,739	0.25%
2018/03/02	6	33.53	30	34.12	34.70	-24	18,481	-0.13%
2018/03/01	21	34.35	13	34.61	33.85	8	18,503	0.04%
2018/02/27	5	34.58	0	0.00	34.00	5	18,561	0.03%
2018/02/26	66	35.28	20	34.70	34.80	46	19,253	0.24%
2018/02/23	37	35.60	35	34.81	35.85	2	19,068	0.01%
2018/02/22	3	33.45	5	33.29	33.30	-2	19,016	-0.01%
2018/02/21	22	34.13	5	34.15	33.80	17	19,254	0.09%
2018/02/09	4	32.53	13	32.97	33.35	-9	19,537	-0.05%
2018/02/08	0	0.00	9	34.35	34.30	-9	19,637	-0.05%
2018/02/07	15	35.55	5	35.65	34.95	10	19,961	0.05%
2018/02/06	46	35.93	94	34.98	34.65	-48	20,642	-0.23%
2018/02/05	2	36.75	27	36.49	37.20	-25	20,457	-0.12%
2018/02/02	8	36.11	12	36.31	35.85	-4	20,599	-0.02%
2018/02/01	23	35.93	4	36.63	35.65	19	21,815	0.09%
2018/01/31	10	36.27	10	36.19	36.20	0	22,319	0.00%
2018/01/30	14	37.00	10	37.04	37.15	4	22,530	0.02%
2018/01/29	13	36.09	25	35.87	36.45	-12	23,005	-0.05%
2018/01/26	19	35.90	4	37.90	34.90	15	23,509	0.06%
2018/01/25	9	38.23	5	38.80	38.00	4	22,966	0.02%
2018/01/24	2	38.10	0	0.00	38.25	2	23,424	0.01%
2018/01/23	4	38.75	2	38.75	38.50	2	23,505	0.01%
2018/01/22	1	38.40	5	38.95	39.15	-4	23,584	-0.02%
2018/01/19	11	38.69	10	38.85	38.75	1	23,547	0.00%
2018/01/18	9	38.63	4	38.31	38.30	5	23,471	0.02%
2018/01/17	0	0.00	2	38.70	38.70	-2	23,421	-0.01%
2018/01/16	14	39.13	15	39.22	39.20	-1	23,463	0.00%
2018/01/15	2	38.85	0	0.00	38.90	2	23,448	0.01%
2018/01/12	3	39.53	3	39.15	39.60	0	23,531	0.00%
2018/01/11	2	38.40	0	0.00	38.20	2	23,511	0.01%
2018/01/10	33	38.73	33	38.12	38.00	0	23,773	0.00%
2018/01/09	24	40.11	9	39.78	39.65	15	23,536	0.06%
2018/01/08	29	41.95	8	41.95	41.80	21	23,289	0.09%
2018/01/05	8	40.49	9	40.76	40.80	-1	22,986	0.00%
2018/01/04	5	39.80	4	39.88	40.00	1	22,763	0.00%
2018/01/03	10	39.87	6	40.25	39.00	4	22,867	0.02%
2018/01/02	7	39.82	14	38.57	40.00	-7	22,745	-0.03%