華通 (2313)-元大-龍潭券商分點個股進出

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
65.9
漲跌
▲2.2
漲幅
+3.45%
成交量
58,102張
產業
上市電子零組件類股
1880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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/12/11	87.1	66.00	76.4	66.33	65.90	10.6	14,567	0.07%
2024/12/10	33.1	64.64	35.8	64.44	63.70	-2.7	13,781	-0.02%
2024/12/09	8	62.60	48	62.72	62.40	-40	13,772	-0.29%
2024/12/06	30	61.93	0	0.00	61.90	30	13,903	0.22%
2024/12/05	18	62.07	1	63.50	62.00	17	14,153	0.12%
2024/12/04	2.1	62.39	84	62.39	62.30	-82	14,255	-0.57%
2024/12/03	18.1	61.73	41	62.56	61.90	-23	14,563	-0.16%
2024/12/02	5	61.48	7	61.24	61.30	-2	14,918	-0.01%
2024/11/29	3.1	60.23	0	0.00	60.90	3.1	15,454	0.02%
2024/11/28	27.2	60.15	1	59.41	60.50	26.2	16,426	0.16%
2024/11/27	30.3	62.02	32	61.10	61.10	-1.7	17,332	-0.01%
2024/11/26	9.1	62.85	13	63.25	62.90	-3.9	18,089	-0.02%
2024/11/25	3.1	63.18	2	63.40	63.40	1.1	18,151	0.01%
2024/11/22	6	62.92	13	62.98	63.00	-7	18,296	-0.04%
2024/11/21	11	61.73	8	61.59	61.50	3	18,395	0.02%
2024/11/20	58.6	61.83	4	61.70	61.20	54.6	18,367	0.30%
2024/11/19	6	62.25	7	62.60	62.60	-1	18,415	-0.01%
2024/11/18	6.1	62.30	9	62.18	61.90	-2.9	18,591	-0.02%
2024/11/15	44.3	62.62	40	62.36	62.90	4.3	18,734	0.02%
2024/11/14	3.2	62.46	7	62.40	62.10	-3.8	19,172	-0.02%
2024/11/13	9.1	63.20	3	63.07	62.80	6.1	19,151	0.03%
2024/11/12	9.7	62.79	8.1	63.73	62.70	1.7	19,217	0.01%
2024/11/11	24.2	64.32	7	64.77	64.70	17.2	19,225	0.09%
2024/11/08	26.2	66.19	18	65.69	65.10	8.2	19,144	0.04%
2024/11/07	18.5	66.34	73.5	65.97	67.80	-55	19,007	-0.29%
2024/11/06	18	62.94	12	62.65	62.90	6	18,613	0.03%
2024/11/05	8.2	62.31	6	62.87	62.60	2.2	18,950	0.01%
2024/11/04	3	62.53	2.1	62.17	62.00	0.9	19,341	0.00%
2024/11/01	3	61.97	1	63.10	63.10	2	19,660	0.01%
2024/10/30	25.3	62.03	3	61.87	61.90	22.3	19,823	0.11%
2024/10/29	27.2	63.34	4	63.23	63.20	23.2	19,922	0.12%
2024/10/28	1	64.90	4.3	64.89	64.70	-3.3	20,094	-0.02%
2024/10/25	10.2	64.55	10	64.40	64.40	0.2	20,129	0.00%
2024/10/24	3.1	64.85	6	64.77	64.60	-2.9	20,262	-0.01%
2024/10/23	24.3	66.35	27	65.95	66.00	-2.7	20,214	-0.01%
2024/10/22	51	66.39	53	66.80	66.50	-2	20,141	-0.01%
2024/10/21	9	65.11	75	63.92	65.40	-66	19,909	-0.33%
2024/10/18	108.1	63.17	16	62.76	62.10	92.1	19,777	0.47%	大買/
2024/10/17	17	64.07	26	64.18	64.50	-9	19,939	-0.05%
2024/10/16	52.3	63.50	2	63.70	63.00	50.3	20,076	0.25%
2024/10/15	20.1	64.21	1.3	64.30	64.20	18.7	20,076	0.09%
2024/10/14	46	63.43	3	63.30	63.40	43	20,148	0.21%
2024/10/11	11.1	62.84	6	62.82	62.20	5.1	20,526	0.02%
2024/10/09	28.1	64.56	9.2	62.88	62.50	18.9	21,476	0.09%
2024/10/08	9.5	64.12	4.3	64.03	64.30	5.2	21,618	0.02%
2024/10/07	9.1	65.88	10	65.69	65.40	-0.9	22,214	0.00%
2024/10/04	10.3	67.20	20	66.67	67.10	-9.7	23,261	-0.04%
2024/10/01	12.4	68.24	15.5	68.35	68.40	-3.1	23,514	-0.01%
2024/09/30	19.2	68.25	7	68.47	68.30	12.2	24,195	0.05%
2024/09/27	10.3	70.42	28	71.08	70.10	-17.8	24,335	-0.07%
2024/09/26	11.2	70.75	12	71.16	70.50	-0.8	24,705	0.00%
2024/09/25	10	70.78	5	70.80	70.80	5	25,537	0.02%
2024/09/24	8.9	70.25	11.1	70.04	70.20	-2.1	25,943	-0.01%
2024/09/23	3	71.43	3	71.13	70.70	0	26,537	0.00%
2024/09/20	27	71.75	32	71.89	70.60	-5	26,643	-0.02%
2024/09/19	19	70.93	19	70.48	71.00	0	26,652	0.00%
2024/09/18	44.4	71.06	7	69.97	70.30	37.4	26,822	0.14%
2024/09/16	21.1	72.47	3	72.93	73.20	18.1	26,801	0.07%
2024/09/13	9	72.19	3	72.33	72.40	6	27,406	0.02%
2024/09/12	22	71.58	30	71.85	72.60	-8	27,810	-0.03%
2024/09/11	6	70.53	15	70.63	70.60	-9	27,682	-0.03%
2024/09/10	60.1	71.10	25	70.31	70.00	35.1	27,725	0.13%
2024/09/09	27	72.56	14	72.74	73.00	13	27,419	0.05%
2024/09/06	34	73.78	7	73.19	72.80	27	27,387	0.10%
2024/09/05	41	73.30	7	73.06	73.10	34	27,402	0.12%
2024/09/04	16.2	74.81	25	72.18	73.10	-8.8	27,291	-0.03%
2024/09/03	44.1	79.43	30	78.41	77.70	14.1	27,743	0.05%
2024/09/02	39.1	80.17	34.1	80.25	78.60	5	27,461	0.02%
2024/08/30	72.5	83.08	105.2	83.35	82.00	-32.7	27,057	-0.12%	大賣/
2024/08/29	98.2	81.42	63	81.03	82.70	35.2	26,181	0.13%
2024/08/28	38	79.02	27	78.79	78.30	11.1	25,373	0.04%
2024/08/27	1	75.00	1.2	75.60	75.60	-0.2	24,684	0.00%
2024/08/26	12	76.23	7	75.10	75.00	5	24,884	0.02%
2024/08/23	2	73.91	6.2	74.95	76.30	-4.2	24,807	-0.02%
2024/08/22	5	73.90	5	74.56	73.90	0	24,822	0.00%
2024/08/21	15.4	74.33	7	73.74	73.70	8.4	25,007	0.03%
2024/08/20	7.1	75.74	8	75.43	75.20	-0.9	25,164	0.00%
2024/08/19	4.3	74.78	52	74.69	74.70	-47.8	25,492	-0.19%
2024/08/16	9	73.96	50	74.62	75.40	-41	25,623	-0.16%
2024/08/15	12.3	71.19	3	71.30	70.70	9.3	25,831	0.04%
2024/08/14	11.2	71.63	6	72.80	71.60	5.2	26,105	0.02%
2024/08/13	66	72.44	10	72.20	72.10	56	26,242	0.21%
2024/08/12	3.3	71.18	2	71.20	70.60	1.3	26,848	0.00%
2024/08/09	13.6	71.39	6	71.95	70.50	7.6	26,983	0.03%
2024/08/08	14.1	68.88	8	69.25	69.00	6.1	26,803	0.02%
2024/08/07	24.5	69.51	18	70.29	70.00	6.5	26,945	0.02%
2024/08/06	9.2	63.37	6.9	62.14	65.10	2.3	27,564	0.01%
2024/08/05	14.4	67.42	1	66.60	66.40	13.4	27,358	0.05%
2024/08/02	26.1	74.53	0	73.86	73.70	26	27,104	0.10%
2024/08/01	14.1	77.92	9	77.47	78.20	5.1	27,074	0.02%
2024/07/31	23.6	79.32	11	78.35	77.70	12.6	26,934	0.05%
2024/07/30	3	77.13	3	77.30	77.90	0	26,925	0.00%
2024/07/29	5.1	78.00	2	78.95	76.90	3.1	26,909	0.01%
2024/07/26	8	79.78	5	77.48	80.00	3	26,823	0.01%
2024/07/23	12	80.55	3	80.50	80.50	9	26,839	0.03%
2024/07/22	5.1	79.63	9	79.13	79.00	-3.9	27,030	-0.01%
2024/07/19	5.1	80.69	2	82.09	80.40	3.1	26,950	0.01%
2024/07/18	18.1	82.71	11	82.68	82.90	7.1	26,873	0.03%
2024/07/17	24.1	85.30	20	85.05	86.20	4.1	26,564	0.02%
2024/07/16	7.1	85.62	9	84.86	85.30	-1.9	26,468	-0.01%
2024/07/15	16	85.37	10.3	85.63	85.70	5.7	26,492	0.02%
2024/07/12	70.6	87.80	10	87.57	86.90	60.6	26,310	0.23%
2024/07/11	84.3	90.53	73	90.10	90.30	11.3	25,932	0.04%
2024/07/10	13	86.38	52	87.18	86.00	-39	25,159	-0.15%
2024/07/09	47.2	85.79	29.3	85.79	86.10	18	25,000	0.07%
2024/07/08	84	86.54	64.2	86.12	86.30	19.8	24,491	0.08%
2024/07/05	15	81.64	20	81.81	81.90	-5	23,316	-0.02%
2024/07/04	22	80.22	89.7	81.48	82.30	-67.7	23,187	-0.29%
2024/07/03	6	78.83	11	78.88	79.50	-5	22,833	-0.02%
2024/07/02	11.3	76.57	24.3	77.07	78.10	-13	23,082	-0.06%
2024/07/01	81.2	76.67	22.1	77.14	76.30	59	22,645	0.26%
2024/06/28	46	81.66	109.7	81.84	81.40	-63.7	21,800	-0.29%	大賣/
2024/06/27	75.1	81.32	55.9	81.98	81.40	19.2	21,449	0.09%
2024/06/26	11.3	78.80	28.1	79.17	79.40	-16.8	20,945	-0.08%
2024/06/25	15.4	77.56	10.1	77.11	77.70	5.3	20,838	0.03%
2024/06/24	10.3	78.22	49.1	78.31	78.20	-38.8	20,883	-0.19%
2024/06/21	42.8	77.98	12.3	78.29	77.60	30.5	21,016	0.15%
2024/06/20	24.3	77.55	106.7	77.58	78.40	-82.5	20,824	-0.40%	大賣/
2024/06/19	34.1	75.40	23.7	75.16	74.80	10.4	20,361	0.05%
2024/06/18	13	72.34	9.2	72.63	73.50	3.8	20,169	0.02%
2024/06/17	4.2	71.53	0.2	71.70	71.60	4	20,402	0.02%
2024/06/14	10	71.46	0	0.00	71.80	10	20,571	0.05%
2024/06/13	26.3	72.29	5.3	72.36	72.00	21	20,907	0.10%
2024/06/12	2.5	72.40	3	72.93	72.60	-0.5	21,068	0.00%
2024/06/11	11.6	71.15	12	70.91	71.00	-0.5	21,131	0.00%
2024/06/07	19.2	72.25	11.1	73.65	71.30	8.2	21,701	0.04%
2024/06/06	3.3	70.86	3	71.10	71.00	0.3	22,357	0.00%
2024/06/05	19.2	70.66	0	0.00	70.50	19.2	23,760	0.08%
2024/06/04	25.5	71.52	4	72.38	71.20	21.5	24,313	0.09%
2024/06/03	23.4	71.94	0	0.00	71.90	23.4	25,181	0.09%
2024/05/31	11.3	73.38	3	73.27	73.20	8.2	25,482	0.03%
2024/05/30	23.9	73.49	3	73.33	72.90	20.9	25,724	0.08%
2024/05/29	2.7	75.34	2	75.50	75.00	0.7	26,301	0.00%
2024/05/28	16.3	75.56	6	75.42	74.80	10.3	26,758	0.04%
2024/05/27	10.5	76.31	7.1	76.97	76.30	3.4	26,944	0.01%
2024/05/24	9.2	76.28	6	76.27	76.10	3.2	27,412	0.01%
2024/05/23	40.3	80.17	100	78.64	78.20	-59.7	27,572	-0.22%
2024/05/22	16	80.33	27.1	79.59	79.60	-11.1	29,136	-0.04%
2024/05/21	25	80.46	47.3	80.28	79.80	-22.3	30,395	-0.07%
2024/05/20	20	77.46	34.1	77.53	77.70	-14.1	29,956	-0.05%
2024/05/17	9	76.66	33	75.90	76.00	-24	29,938	-0.08%
2024/05/16	16.3	75.69	10.8	75.33	76.30	5.5	29,861	0.02%
2024/05/15	10.1	71.39	1	71.80	71.10	9.1	29,332	0.03%
2024/05/14	4.2	71.13	7	71.43	71.20	-2.8	29,484	-0.01%
2024/05/13	11.2	71.09	3.2	71.17	71.00	8	29,761	0.03%
2024/05/10	80.5	73.74	40	72.85	72.50	40.5	29,802	0.14%
2024/05/09	55.3	79.33	12.2	79.98	78.80	43.1	28,883	0.15%
2024/05/08	8	78.05	9.1	78.37	78.80	-1.1	28,829	0.00%
2024/05/07	4	79.05	56.1	78.76	78.30	-52.1	28,909	-0.18%
2024/05/06	40	77.30	2	77.65	77.00	38	28,872	0.13%
2024/05/03	8.5	79.54	41	80.02	78.00	-32.5	28,843	-0.11%
2024/05/02	2	77.15	3	77.67	77.90	-1	28,921	0.00%
2024/04/30	30.2	78.14	23.1	77.60	77.20	7.1	29,353	0.02%
2024/04/29	51.1	77.57	24.2	77.45	77.80	26.8	29,672	0.09%
2024/04/26	2	77.65	48	77.05	77.60	-46	29,786	-0.15%
2024/04/25	28.1	75.08	6	74.97	75.00	22.1	29,631	0.07%
2024/04/24	25.2	74.07	3	73.90	74.30	22.2	29,751	0.07%
2024/04/23	25	73.54	24.1	73.28	72.90	1	29,834	0.00%
2024/04/22	13.3	75.21	8.3	74.33	73.80	5	29,948	0.02%
2024/04/19	8.3	76.16	11	76.64	76.10	-2.8	29,858	-0.01%
2024/04/18	2	78.59	3	78.20	77.50	-1	29,762	0.00%
2024/04/17	13.6	77.64	5	77.78	78.00	8.6	29,828	0.03%
2024/04/16	22.9	77.50	37	76.98	76.60	-14.1	29,938	-0.05%
2024/04/15	16.1	79.78	22	79.97	79.70	-6	29,832	-0.02%
2024/04/12	17	81.98	16	81.83	81.90	1	29,842	0.00%
2024/04/11	21	80.70	11.3	80.96	80.20	9.8	29,737	0.03%
2024/04/10	16.9	82.47	21.1	82.58	81.80	-4.2	29,707	-0.01%
2024/04/09	27.7	82.23	11.6	81.71	81.40	16.1	29,710	0.05%
2024/04/08	32.7	82.83	61.5	83.33	83.50	-28.8	29,554	-0.10%
2024/04/03	15	79.95	10.5	79.71	79.60	4.5	29,085	0.02%
2024/04/02	12.5	80.35	23.4	80.46	80.20	-10.9	29,292	-0.04%
2024/04/01	44.1	80.62	26	80.63	79.20	18.1	29,279	0.06%
2024/03/29	53.4	80.15	32.3	80.08	80.40	21.1	29,170	0.07%
2024/03/28	10.1	78.37	7	78.66	78.20	3	29,054	0.01%
2024/03/27	36	76.82	37.1	77.83	77.70	-1	29,268	0.00%
2024/03/26	47.8	77.30	9.2	76.43	75.90	38.6	29,380	0.13%
2024/03/25	8.3	80.06	13	80.91	80.00	-4.8	29,320	-0.02%
2024/03/22	15.2	79.17	8.3	79.11	79.50	6.8	29,473	0.02%
2024/03/21	20.2	79.55	23	80.05	79.40	-2.8	29,535	-0.01%
2024/03/20	38.7	80.05	24	80.19	78.40	14.7	29,906	0.05%
2024/03/19	32.1	81.69	26	81.91	81.00	6.1	31,496	0.02%
2024/03/18	39	80.84	92.7	81.22	82.10	-53.7	32,411	-0.17%
2024/03/15	21.3	78.86	19	78.74	77.70	2.2	32,922	0.01%
2024/03/14	20.3	80.11	19.8	79.98	78.70	0.5	32,926	0.00%
2024/03/13	51.3	81.83	70.4	81.26	81.20	-19.1	32,844	-0.06%
2024/03/12	98.9	83.86	102.2	84.12	82.40	-3.4	32,839	-0.01%	大賣/
2024/03/11	76	80.89	127.6	80.93	82.00	-51.6	31,964	-0.16%	大賣/
2024/03/08	31.5	76.82	29.7	76.73	75.60	1.8	30,884	0.01%
2024/03/07	70.2	78.45	27.2	77.52	76.20	43	31,035	0.14%
2024/03/06	36.2	77.10	22.2	77.52	77.60	14	30,914	0.05%
2024/03/05	36.3	76.96	5.1	76.94	76.40	31.3	31,431	0.10%
2024/03/04	78.1	77.76	138.3	77.42	77.00	-60.2	32,972	-0.18%	大賣/
2024/03/01	54.5	74.78	36.1	74.33	74.30	18.4	34,387	0.05%
2024/02/29	29.4	75.32	22.7	75.75	76.10	6.7	35,913	0.02%
2024/02/27	45	76.09	76.1	76.56	75.40	-31	37,024	-0.08%
2024/02/26	50.7	77.85	54.2	78.01	77.20	-3.5	37,017	-0.01%
2024/02/23	142.2	79.77	123.9	79.64	78.40	18.3	37,294	0.05%	大買/大賣/
2024/02/22	91.1	77.04	258	77.15	80.10	-166.9	37,042	-0.45%	大賣/鉅額交易
2024/02/21	4.3	71.55	4.1	72.73	72.90	0.3	36,963	0.00%
2024/02/20	17.2	72.79	90.1	72.88	72.70	-73	37,178	-0.20%
2024/02/19	7.1	71.71	24.1	71.44	71.00	-17	37,102	-0.05%
2024/02/16	3.1	72.35	12.3	72.04	72.00	-9.1	37,364	-0.02%
2024/02/15	35.9	71.80	5.2	71.08	71.00	30.7	37,615	0.08%
2024/02/05	39.3	70.43	41.5	71.72	71.60	-2.2	38,983	-0.01%
2024/02/02	25.4	71.16	7.5	70.54	70.20	17.9	40,232	0.04%
2024/02/01	8.3	69.22	16	69.59	70.00	-7.7	40,191	-0.02%
2024/01/31	5.1	69.88	31	69.61	69.50	-25.9	40,454	-0.06%
2024/01/30	5.2	71.35	44.5	71.14	70.50	-39.3	40,550	-0.10%
2024/01/29	19.2	70.38	10.1	70.06	71.00	9.1	40,656	0.02%
2024/01/26	4.3	69.23	1	69.40	69.00	3.3	40,985	0.01%
2024/01/25	10	70.33	31.1	70.77	69.80	-21.1	41,188	-0.05%
2024/01/24	68	70.69	47.4	70.70	70.40	20.7	40,982	0.05%
2024/01/23	32.4	69.32	33.3	69.38	69.70	-0.9	40,968	0.00%
2024/01/22	25.3	67.61	2	67.10	66.90	23.3	40,683	0.06%
2024/01/19	2	66.65	3	67.17	67.40	-1	40,499	0.00%
2024/01/18	7	66.23	24.2	65.50	65.50	-17.2	40,505	-0.04%
2024/01/17	28.1	67.53	3	68.49	68.00	25	40,429	0.06%
2024/01/16	3	68.73	17.3	69.15	69.50	-14.3	40,321	-0.04%
2024/01/15	5.2	67.96	0.2	67.10	67.90	5	40,266	0.01%
2024/01/12	13.1	66.92	14	66.61	66.40	-0.9	40,339	0.00%
2024/01/11	5.1	67.61	70	67.73	67.30	-64.9	40,304	-0.16%
2024/01/10	14.3	67.32	23.3	67.21	68.00	-9	40,527	-0.02%
2024/01/09	11.1	70.14	11.2	68.23	67.90	-0.1	41,032	0.00%
2024/01/08	6	68.22	7.4	68.59	69.00	-1.4	41,031	0.00%
2024/01/05	15	69.35	16	69.26	69.20	-1	41,117	0.00%
2024/01/04	16.1	70.08	5.2	69.40	69.00	10.9	41,422	0.03%
2024/01/03	4.5	68.49	42.1	68.69	69.00	-37.6	41,492	-0.09%
2024/01/02	26.3	70.13	17	69.34	69.20	9.3	41,369	0.02%
2023/12/29	8.3	70.19	20	70.77	70.70	-11.7	41,584	-0.03%
2023/12/28	138.7	71.96	42.1	71.09	70.80	96.6	41,629	0.23%	大買/
2023/12/27	17.1	72.81	23	72.77	72.80	-5.9	41,882	-0.01%
2023/12/26	19.1	71.90	54.1	72.76	72.50	-34.9	42,037	-0.08%
2023/12/25	53.2	72.05	8	72.26	71.50	45.2	42,320	0.11%
2023/12/22	50.2	72.81	32	73.05	72.10	18.2	42,424	0.04%
2023/12/21	28.1	73.07	48.1	72.95	73.30	-20	42,481	-0.05%
2023/12/20	24.2	71.77	55	72.53	72.00	-30.9	42,524	-0.07%
2023/12/19	75.1	71.25	27.2	70.90	70.90	47.9	42,868	0.11%
2023/12/18	66.2	72.44	62	72.89	71.60	4.2	43,549	0.01%
2023/12/15	168.7	73.88	32	73.47	72.90	136.7	44,545	0.31%	大買/鉅額交易
2023/12/14	281.3	74.95	413	75.94	74.50	-131.7	46,545	-0.28%	大買/大賣/鉅額交易
2023/12/13	143.1	72.58	184.4	73.54	74.40	-41.3	46,806	-0.09%	大買/大賣/
2023/12/12	67.7	71.60	61.1	71.68	70.90	6.7	47,561	0.01%
2023/12/11	49.1	69.57	61	69.81	69.00	-11.9	47,292	-0.03%
2023/12/08	46.3	69.91	30	69.49	69.00	16.3	47,602	0.03%
2023/12/07	15.5	69.79	11	69.68	69.20	4.5	48,515	0.01%
2023/12/06	77.3	71.78	35.6	71.84	71.10	41.7	48,288	0.09%
2023/12/05	38.6	71.68	24.8	71.63	71.90	13.8	48,248	0.03%
2023/12/04	142.5	73.70	55	73.44	72.90	87.4	48,965	0.18%	大買/
2023/12/01	122.4	71.97	56	72.49	72.10	66.4	50,497	0.13%	大買/
2023/11/30	189.2	73.53	85.3	72.80	73.30	104	49,705	0.21%	大買/鉅額交易
2023/11/29	207.7	74.58	172.9	74.71	74.80	34.7	48,693	0.07%	大買/大賣/
2023/11/28	129.2	72.14	126.2	72.52	74.20	3	46,827	0.01%	大買/大賣/
2023/11/27	180.3	69.60	188.3	69.74	69.70	-8	44,777	-0.02%	大買/大賣/
2023/11/24	117	66.48	120.3	66.84	67.60	-3.2	42,790	-0.01%	大買/大賣/
2023/11/22	26.1	64.57	34.1	64.47	64.70	-8	40,597	-0.02%
2023/11/21	164	65.54	182.2	65.14	64.50	-18.2	39,860	-0.05%	大買/大賣/
2023/11/20	23	61.99	52	61.42	63.00	-29	38,050	-0.08%
2023/11/17	38	58.52	58.1	58.50	59.00	-20.1	36,572	-0.05%
2023/11/16	23	56.96	28	57.11	57.20	-5	36,094	-0.01%
2023/11/15	15.1	57.57	19	57.28	57.10	-3.9	35,884	-0.01%
2023/11/14	43.5	58.10	47	58.36	57.70	-3.5	35,570	-0.01%
2023/11/13	126	59.01	126.2	59.38	59.10	-0.2	35,109	0.00%	大買/大賣/
2023/11/10	160	57.68	197.2	57.62	57.20	-37.2	33,434	-0.11%	大買/大賣/
2023/11/09	23.1	54.98	24	55.02	54.80	-0.9	31,750	0.00%
2023/11/08	35.1	55.19	9.1	55.05	54.90	26	31,548	0.08%
2023/11/07	27	54.17	51	54.30	54.40	-24	31,258	-0.08%
2023/11/06	77.1	54.55	43	54.87	53.90	34.1	31,127	0.11%
2023/11/03	47	54.55	48	54.66	54.40	-1	30,839	0.00%
2023/11/02	4	54.28	24	53.93	54.10	-20	30,609	-0.07%
2023/11/01	21.1	52.74	15	52.97	52.70	6.1	30,568	0.02%
2023/10/31	32	53.64	29	53.79	52.80	3	30,502	0.01%
2023/10/30	10.1	53.03	16	53.29	53.50	-5.9	30,046	-0.02%
2023/10/27	7	52.51	6	52.25	52.20	1	29,963	0.00%
2023/10/26	3.1	52.35	2.1	52.89	52.20	1	30,052	0.00%
2023/10/25	8	53.75	16	53.77	53.70	-8	29,867	-0.03%
2023/10/24	3	52.97	11	53.08	52.90	-8	29,717	-0.03%
2023/10/23	19	52.24	15	52.73	52.70	4	29,641	0.01%
2023/10/20	0	51.90	6	51.37	52.10	-6	29,565	-0.02%
2023/10/19	10	52.16	14	52.09	52.30	-4	29,457	-0.01%
2023/10/18	19.4	52.83	29	52.43	52.10	-9.6	29,411	-0.03%
2023/10/17	45	54.71	40	54.55	53.90	5	29,148	0.02%
2023/10/16	34	51.77	7.1	52.41	53.30	26.9	28,656	0.09%
2023/10/13	17.1	52.93	13.1	53.09	53.20	4	28,854	0.01%
2023/10/12	11.1	53.62	38	53.83	54.20	-26.9	29,327	-0.09%
2023/10/11	2	52.95	12	53.07	52.20	-10	28,844	-0.03%
2023/10/06	4	52.15	24	52.63	51.80	-20	28,703	-0.07%
2023/10/05	38	52.94	15.3	52.91	52.60	22.7	28,592	0.08%
2023/10/04	35	51.60	12	51.99	52.10	23	28,224	0.08%
2023/10/03	40.3	52.81	50	52.10	52.00	-9.7	28,024	-0.03%
2023/10/02	3.1	53.86	17	53.95	54.30	-13.9	27,611	-0.05%
2023/09/28	39.2	53.35	42	53.05	53.00	-2.8	27,410	-0.01%
2023/09/27	27.1	54.04	32	53.64	53.80	-4.9	27,321	-0.02%
2023/09/26	9.1	54.99	4	54.90	54.30	5.1	26,988	0.02%
2023/09/25	25	55.13	22	54.93	54.70	3	26,553	0.01%
2023/09/22	61	54.96	58.1	54.99	55.60	3	26,212	0.01%
2023/09/21	117.4	55.57	101.1	55.40	55.50	16.3	25,657	0.06%	大買/大賣/
2023/09/20	170.4	57.64	202.1	57.41	56.60	-31.6	24,776	-0.13%	大買/大賣/
2023/09/19	396.4	59.27	331.1	59.05	56.90	65.3	23,512	0.28%	大買/大賣/
2023/09/18	162.2	56.85	136	57.39	57.60	26.2	20,843	0.13%	大買/大賣/
2023/09/15	190	53.96	193.2	54.09	54.40	-3.2	18,459	-0.02%	大買/大賣/
2023/09/14	28.2	50.59	61.1	50.66	50.80	-32.9	16,435	-0.20%
2023/09/13	44	50.27	43.3	50.53	50.40	0.7	15,673	0.00%
2023/09/12	61.3	50.29	99.1	50.18	50.80	-37.8	15,093	-0.25%
2023/09/11	61	48.84	28	48.81	48.20	33	13,942	0.24%
2023/09/08	52.1	48.57	52.1	48.58	48.85	0	13,491	0.00%
2023/09/07	46.1	50.11	34.5	49.78	48.80	11.5	13,015	0.09%
2023/09/06	123.1	48.90	241.5	49.10	50.40	-118.4	11,877	-1.00%	大買/大賣/鉅額交易
2023/09/05	0	45.82	8	46.00	46.10	-8	9,507	-0.08%
2023/09/04	1	45.05	5	45.15	45.45	-4	9,471	-0.04%
2023/09/01	5	45.10	3	44.85	45.00	2	9,543	0.02%
2023/08/31	27	45.41	293	45.66	45.30	-266	9,583	-2.78%	大賣/鉅額交易
2023/08/30	23	44.95	18	44.99	44.95	5	9,402	0.05%
2023/08/29	10	44.04	5	43.96	44.10	5	9,466	0.05%
2023/08/28	1	43.80	7	43.81	43.70	-6	9,540	-0.06%
2023/08/25	1	43.40	0	0.00	43.50	1	9,605	0.01%
2023/08/24	3	43.80	1.1	43.89	43.70	1.9	9,731	0.02%
2023/08/23	11	43.50	0	0.00	43.45	11	9,875	0.11%
2023/08/22	14	42.26	5.3	42.62	42.75	8.7	10,159	0.09%
2023/08/21	3.2	42.65	1	42.95	42.50	2.2	10,296	0.02%
2023/08/18	45.1	42.80	13	43.08	42.55	32.1	10,314	0.31%
2023/08/17	2	43.48	1.8	43.46	43.75	0.2	10,360	0.00%
2023/08/16	15	43.37	3	43.38	43.50	12	10,462	0.11%
2023/08/15	2	43.95	0	0.00	44.00	2	10,626	0.02%
2023/08/14	57.1	43.86	9	43.37	43.60	48.1	10,661	0.45%
2023/08/11	55	44.69	3	44.70	44.70	52	10,691	0.49%
2023/08/10	112	45.24	12	45.28	44.95	100	10,763	0.93%	大買/
2023/08/09	41.2	45.65	6.1	45.94	46.00	35.1	10,677	0.33%
2023/08/08	18.9	46.88	13.1	46.81	45.90	5.8	10,711	0.05%
2023/08/07	9.1	46.32	258.3	46.43	46.45	-249.2	10,484	-2.38%	大賣/鉅額交易
2023/08/04	7	44.36	0	0.00	44.40	7	10,243	0.07%
2023/08/02	18.1	44.69	0	0.00	44.70	18.1	10,258	0.18%
2023/08/01	10	45.05	2	45.10	45.00	8	10,265	0.08%
2023/07/31	16	45.73	5	45.76	45.50	11	10,246	0.11%
2023/07/28	2.7	45.10	1	45.25	45.05	1.7	10,127	0.02%
2023/07/27	8	44.91	4	45.01	45.05	4	10,160	0.04%
2023/07/26	36	45.66	3	45.35	45.05	33	10,120	0.33%
2023/07/25	13	45.91	10	45.88	45.95	3	10,081	0.03%
2023/07/24	23.3	44.58	1	45.00	44.65	22.3	10,070	0.22%
2023/07/21	1.1	44.87	1	45.15	45.00	0.1	10,087	0.00%
2023/07/20	124.1	45.36	2.1	45.35	45.45	122	10,106	1.21%	大買/鉅額交易
2023/07/19	96.9	46.42	13.1	46.98	45.70	83.8	10,253	0.82%
2023/07/18	35.3	48.16	88.3	47.64	48.10	-53	10,109	-0.52%
2023/07/17	107.3	48.17	86.4	47.75	48.50	20.9	9,815	0.21%	大買/
2023/07/14	13.1	45.69	3	45.63	45.70	10.1	9,152	0.11%
2023/07/13	17	46.21	8	46.13	45.70	9	9,333	0.10%
2023/07/12	1	45.70	0	0.00	45.75	1	9,272	0.01%
2023/07/11	3	45.58	9	45.60	45.60	-6	9,261	-0.06%
2023/07/10	2	45.25	5.1	45.69	44.85	-3.1	9,478	-0.03%
2023/07/07	0.2	45.50	14.1	45.46	45.60	-13.9	9,657	-0.14%
2023/07/06	20.5	45.83	12	45.88	45.50	8.5	9,681	0.09%
2023/07/05	26.3	45.76	58.5	45.45	46.10	-32.2	9,675	-0.33%
2023/07/04	3	44.85	5	44.84	44.95	-2	9,335	-0.02%
2023/07/03	1	44.80	3	44.90	44.90	-2	9,327	-0.02%
2023/06/30	3	44.62	7.1	44.76	44.40	-4.1	9,374	-0.04%
2023/06/29	19.5	45.15	5	44.83	44.80	14.5	9,460	0.15%
2023/06/28	3	44.77	89	44.49	44.85	-86	9,328	-0.92%
2023/06/27	15	44.16	20	44.21	44.10	-5	9,185	-0.05%
2023/06/26	1	43.20	1	43.50	43.75	0	9,152	0.00%
2023/06/21	3.1	43.30	0	0.00	43.25	3.1	9,308	0.03%
2023/06/20	0.1	43.33	0	0.00	43.30	0.1	9,402	0.00%
2023/06/19	1.2	43.28	40	43.30	43.25	-38.8	9,480	-0.41%
2023/06/16	0.1	43.25	1.4	43.26	43.45	-1.3	9,512	-0.01%
2023/06/15	6.1	43.37	3.2	43.36	43.40	3	9,480	0.03%
2023/06/13	69.1	43.57	2	43.50	43.80	67.1	9,712	0.69%
2023/06/12	21.3	43.77	0	0.00	43.80	21.3	9,732	0.22%
2023/06/09	0	0.00	27	44.33	44.20	-27	9,784	-0.28%
2023/06/08	27.1	43.66	26	44.23	44.05	1.1	9,938	0.01%
2023/06/07	50.1	44.33	7	44.10	44.10	43.1	10,081	0.43%
2023/06/06	3	44.48	9	44.55	44.50	-6	10,034	-0.06%
2023/06/05	0	0.00	2	44.20	44.10	-2	10,009	-0.02%
2023/06/02	7	44.44	5.1	44.54	44.35	2	10,128	0.02%
2023/06/01	22.1	44.26	82	44.30	44.45	-59.9	10,087	-0.59%
2023/05/31	0.1	44.00	1	44.20	44.10	-0.9	10,077	-0.01%
2023/05/30	43.2	43.77	80	44.02	44.10	-36.8	10,040	-0.37%
2023/05/29	30.1	44.38	14.5	44.47	44.30	15.6	9,999	0.16%
2023/05/26	20.2	43.92	171	44.33	44.25	-150.8	9,907	-1.52%	大賣/鉅額交易
2023/05/25	3.5	43.31	7	42.90	43.35	-3.5	9,676	-0.04%
2023/05/24	10.1	42.23	10	42.50	42.60	0.1	9,602	0.00%
2023/05/23	15.7	42.19	2	42.20	42.20	13.7	9,612	0.14%
2023/05/22	14.2	42.92	6	43.10	42.75	8.2	9,467	0.09%
2023/05/19	88	42.80	18	43.58	43.50	70	9,372	0.75%
2023/05/18	0	0.00	1	42.05	42.10	-1	9,245	-0.01%
2023/05/17	5	41.84	0	0.00	41.70	5	9,228	0.05%
2023/05/16	20.2	41.91	3	41.95	41.80	17.2	9,105	0.19%
2023/05/15	3	42.02	1	42.20	42.20	2	8,984	0.02%
2023/05/12	19.1	42.69	6	42.46	42.05	13.1	9,001	0.15%
2023/05/11	19.1	42.69	6	42.46	42.40	13.1	8,992	0.15%
2023/05/10	2	43.25	45	43.15	43.20	-43	8,994	-0.48%
2023/05/09	0.1	43.75	7	43.74	43.75	-6.9	9,083	-0.08%
2023/05/08	1.1	43.65	2	43.50	43.75	-0.9	9,201	-0.01%
2023/05/05	1	43.10	1.2	43.18	43.15	-0.2	9,264	0.00%
2023/05/04	1	43.15	2	43.20	43.35	-1	9,454	-0.01%
2023/05/02	0.1	43.35	2	43.30	43.30	-1.9	9,763	-0.02%
2023/04/28	6	43.11	10	43.10	43.10	-4	9,993	-0.04%
2023/04/27	2	43.05	4	43.04	43.10	-2	9,991	-0.02%
2023/04/26	5	42.09	1	41.95	42.30	4	9,950	0.04%
2023/04/25	11.3	41.71	0	0.00	41.55	11.3	9,987	0.11%
2023/04/24	47.1	42.01	23	42.29	41.75	24.1	10,012	0.24%
2023/04/21	29.1	43.45	0	0.00	43.00	29.1	9,978	0.29%
2023/04/20	22	43.57	0	0.00	43.70	22	10,046	0.22%
2023/04/19	79.2	44.08	1	43.90	43.80	78.2	10,141	0.77%
2023/04/18	9.1	45.08	23	44.98	44.60	-14	10,097	-0.14%
2023/04/17	5.1	44.58	14.5	44.50	44.55	-9.4	10,034	-0.09%
2023/04/14	28.5	44.05	20	44.16	44.10	8.5	9,992	0.09%
2023/04/13	58.5	43.95	12	43.94	44.00	46.5	9,974	0.47%
2023/04/12	58.4	46.36	8	46.42	46.35	50.4	9,686	0.52%
2023/04/11	25	46.87	0	0.00	46.85	25	9,416	0.27%
2023/04/10	3	46.75	26	46.91	46.90	-23	9,359	-0.25%
2023/04/07	1	46.55	3	46.47	46.40	-2	9,218	-0.02%
2023/04/06	6	46.10	62.1	46.17	46.20	-56.1	9,176	-0.61%
2023/03/31	6.1	46.36	15.3	46.50	46.35	-9.2	9,230	-0.10%
2023/03/30	1	46.40	14.5	46.33	46.30	-13.5	9,245	-0.15%
2023/03/29	1	45.75	10	45.78	45.80	-9	9,134	-0.10%
2023/03/28	0	0.00	5	45.66	45.55	-5	9,237	-0.05%
2023/03/27	4	45.78	77	45.90	45.95	-73	9,255	-0.79%
2023/03/24	12.1	44.92	101	45.67	45.65	-88.9	9,358	-0.95%	大賣/
2023/03/23	23	44.67	6	44.65	44.70	17	9,205	0.18%
2023/03/22	11	45.08	1	45.10	45.10	10	9,177	0.11%
2023/03/21	1.1	44.44	4	44.55	44.90	-2.9	9,177	-0.03%
2023/03/20	25.1	44.16	2.1	44.18	44.30	23	9,303	0.25%
2023/03/17	19	43.28	3	43.35	43.30	16	9,522	0.17%
2023/03/16	47	43.60	9	43.68	43.10	38	9,527	0.40%
2023/03/15	79.3	44.40	2	44.35	44.20	77.3	9,696	0.80%
2023/03/14	53.2	44.59	8	44.92	44.50	45.2	9,815	0.46%
2023/03/13	57	44.69	27	45.54	45.15	30	9,884	0.30%
2023/03/10	56	45.57	20	45.48	45.25	36	10,005	0.36%
2023/03/09	4.1	46.80	1	46.55	46.50	3.1	10,078	0.03%
2023/03/08	2	46.93	22	46.93	47.00	-20	10,252	-0.19%
2023/03/07	4	46.65	76	46.79	46.90	-72	10,272	-0.70%
2023/03/06	38.1	46.19	1	46.00	46.10	37.1	10,195	0.36%
2023/03/03	6.1	46.75	9.2	46.75	46.75	-3.2	10,145	-0.03%
2023/03/02	6	46.29	43	46.32	46.45	-37	10,170	-0.36%
2023/03/01	10	45.27	5	45.00	46.00	5	10,181	0.05%
2023/02/24	15	45.70	0	0.00	45.60	15	10,192	0.15%
2023/02/23	8.1	45.92	1	45.90	45.90	7.1	10,187	0.07%
2023/02/22	6	45.64	2	45.58	45.95	4	10,395	0.04%
2023/02/21	11.1	46.19	3	46.20	46.20	8.1	10,715	0.08%
2023/02/20	1	46.75	0	0.00	46.65	1	10,972	0.01%
2023/02/17	7	46.59	19.3	46.63	46.60	-12.3	11,200	-0.11%
2023/02/16	1	46.20	11.2	46.41	46.40	-10.2	11,429	-0.09%
2023/02/15	11	45.67	0.3	45.95	45.80	10.7	12,011	0.09%
2023/02/14	1	45.95	6.2	45.71	45.85	-5.2	12,177	-0.04%
2023/02/13	28	45.48	2	45.40	45.40	26	12,395	0.21%
2023/02/10	12.6	45.39	2	45.75	45.70	10.6	12,674	0.08%
2023/02/09	16.1	46.01	11	46.24	45.70	5.1	12,975	0.04%
2023/02/08	0	0.00	5	46.30	46.30	-5	13,052	-0.04%
2023/02/07	49	45.90	49	45.93	45.70	0	13,138	0.00%
2023/02/06	4	46.21	7	46.11	46.30	-3	13,099	-0.02%
2023/02/03	8	46.89	6	46.78	46.75	2	13,014	0.02%
2023/02/02	4	46.93	12	46.87	46.75	-8	13,041	-0.06%
2023/02/01	18	46.38	33	46.27	46.55	-15	12,888	-0.12%
2023/01/31	4	45.44	24	45.59	45.55	-20	12,883	-0.16%
2023/01/30	24	44.91	46	45.14	45.10	-22	12,927	-0.17%
2023/01/17	3	44.12	2	44.18	44.25	1	12,752	0.01%
2023/01/16	3.1	44.00	5	43.62	44.00	-1.9	12,837	-0.01%
2023/01/13	59	43.97	25	43.51	43.50	34	12,890	0.26%
2023/01/12	54	43.98	30	44.17	44.10	24	12,946	0.19%
2023/01/11	34	44.22	2.1	43.98	44.00	32	12,957	0.25%
2023/01/10	33	44.64	21	44.65	44.70	12	12,793	0.09%
2023/01/09	10.1	44.53	9	44.91	45.10	1.1	12,780	0.01%
2023/01/06	8	44.25	3.2	44.19	44.30	4.8	12,731	0.04%
2023/01/05	33	44.92	15.2	44.77	44.70	17.8	12,835	0.14%
2023/01/04	2	45.25	3	45.35	45.35	-1	12,913	-0.01%
2023/01/03	20	45.08	13	44.87	45.55	7	13,039	0.05%
2022/12/30	3	44.75	12	44.80	44.50	-9	13,197	-0.07%
2022/12/29	7	44.84	1	44.05	45.00	6	13,400	0.04%
2022/12/28	4	45.21	1	45.05	44.80	3	13,534	0.02%
2022/12/27	1	46.60	2	46.45	46.40	-1	13,495	-0.01%
2022/12/26	8	46.11	1	45.95	46.10	7	13,538	0.05%
2022/12/23	2	45.75	20	45.37	45.95	-18	13,646	-0.13%
2022/12/22	8	46.78	2	46.95	46.45	6	13,669	0.04%
2022/12/21	4	46.58	10	46.65	46.65	-6	13,819	-0.04%
2022/12/20	3.5	47.20	3	47.02	46.60	0.5	13,914	0.00%
2022/12/19	3	48.38	0	0.00	47.95	3	13,947	0.02%
2022/12/16	4	48.69	28	48.75	48.90	-24	14,020	-0.17%
2022/12/15	0	0.00	1	48.40	48.50	-1	13,975	-0.01%
2022/12/14	4	47.96	1	47.95	47.80	3	14,194	0.02%
2022/12/13	16	48.04	10	47.75	47.75	6	14,220	0.04%
2022/12/12	15.1	48.14	23	47.87	48.05	-7.9	14,278	-0.06%
2022/12/09	14.2	49.20	2	48.98	48.80	12.2	14,409	0.08%
2022/12/08	8	49.39	3	49.35	49.40	5	14,403	0.03%
2022/12/07	32.1	49.95	3	49.83	49.10	29.1	14,834	0.20%
2022/12/06	1.1	51.64	22.1	51.26	51.10	-21	14,662	-0.14%
2022/12/05	10	51.39	35	51.46	51.30	-25	14,559	-0.17%
2022/12/02	6	50.80	20.4	50.99	51.10	-14.4	14,565	-0.10%
2022/12/01	22.1	50.38	19	50.33	50.10	3.1	14,398	0.02%
2022/11/30	0	0.00	8.1	49.47	49.55	-8.1	14,656	-0.06%
2022/11/29	10	48.49	2	48.55	48.45	8	14,729	0.05%
2022/11/28	3	48.80	4	48.44	48.50	-1	14,753	-0.01%
2022/11/25	10	48.23	7	48.30	48.05	3	14,962	0.02%
2022/11/24	2	48.45	0	0.00	48.35	2	15,216	0.01%
2022/11/23	0.1	48.10	10	48.14	48.05	-9.9	15,817	-0.06%
2022/11/22	23	47.73	4	47.75	47.80	19	16,376	0.12%
2022/11/18	4.2	49.27	2.1	49.09	48.40	2.1	16,831	0.01%
2022/11/17	2	48.48	15	48.63	49.00	-13	16,712	-0.08%
2022/11/16	17	47.22	30	47.42	48.15	-13	16,425	-0.08%
2022/11/15	4	47.83	22.3	47.63	48.00	-18.3	16,220	-0.11%
2022/11/14	35.3	47.36	9	47.51	47.40	26.3	16,185	0.16%
2022/11/11	26	48.27	61	48.19	47.95	-35	16,145	-0.22%
2022/11/10	10	45.76	6.1	46.09	46.20	3.9	16,227	0.02%
2022/11/09	18.1	46.19	22.1	46.07	46.05	-4	16,358	-0.02%
2022/11/08	21	45.40	9	45.72	45.10	12	16,292	0.07%
2022/11/07	14	45.06	4	45.00	44.80	10	16,260	0.06%
2022/11/04	6	45.28	5.1	46.00	46.00	0.9	16,184	0.01%
2022/11/03	4.1	45.64	24.3	45.61	46.15	-20.2	16,373	-0.12%
2022/11/02	7	44.71	24	44.67	44.95	-17	16,566	-0.10%
2022/11/01	5	43.95	15	44.25	44.40	-10	17,113	-0.06%
2022/10/31	1	43.00	11	43.38	43.70	-10	17,771	-0.06%
2022/10/28	8	42.72	20	42.25	42.10	-12	17,980	-0.07%
2022/10/27	16	42.39	11	42.62	42.85	5	18,148	0.03%
2022/10/26	40.2	41.97	15	41.63	41.35	25.2	18,045	0.14%
2022/10/25	19	43.37	14	43.57	43.15	5	17,911	0.03%
2022/10/24	16	44.30	22	44.08	43.80	-6	17,985	-0.03%
2022/10/21	5	43.54	6	43.77	43.25	-1	17,961	-0.01%
2022/10/20	28	43.07	21	43.35	43.50	7	17,999	0.04%
2022/10/19	12.1	44.47	13	44.82	44.15	-0.9	17,937	-0.01%
2022/10/18	7	45.23	19	45.40	45.35	-12	17,953	-0.07%
2022/10/17	1	43.60	2	42.98	44.80	-1	18,047	-0.01%
2022/10/14	0.1	44.80	1.3	45.33	44.80	-1.2	18,179	-0.01%
2022/10/13	25	45.24	26	45.18	43.20	-1	18,510	-0.01%
2022/10/12	33	44.11	30	44.30	45.00	3	18,730	0.02%
2022/10/11	18.1	43.69	6	43.85	43.30	12.1	18,873	0.06%
2022/10/07	3	46.90	3	46.85	46.35	0	19,401	0.00%
2022/10/06	7	46.79	7	46.38	46.50	0	19,774	0.00%
2022/10/05	6	46.58	3	46.62	46.55	3	19,665	0.02%
2022/10/04	6	45.20	3	45.18	45.70	3	19,594	0.02%
2022/10/03	8	44.64	2	44.43	44.25	6	19,639	0.03%
2022/09/30	5	44.47	9	44.01	45.20	-4	19,846	-0.02%
2022/09/29	15	44.97	0	0.00	44.40	15	20,194	0.07%
2022/09/28	17	44.56	7	44.40	43.80	10	20,476	0.05%
2022/09/27	11	45.96	9	46.14	46.75	2	20,371	0.01%
2022/09/26	15	45.59	11	45.53	45.25	4	20,339	0.02%
2022/09/23	2	47.25	2	47.98	47.30	0	20,358	0.00%
2022/09/22	7.1	46.66	4	46.90	47.60	3.1	20,396	0.02%
2022/09/21	18	47.28	11	46.86	46.90	7	20,453	0.03%
2022/09/20	14	48.51	23	48.55	48.50	-9	20,344	-0.04%
2022/09/19	31	48.64	23	48.48	48.45	8	20,397	0.04%
2022/09/16	32	48.25	36	48.36	48.25	-4	20,579	-0.02%
2022/09/15	36	48.94	26	48.72	48.60	10	20,553	0.05%
2022/09/14	148.1	48.99	34	49.02	49.15	114.1	20,633	0.55%	大買/鉅額交易
2022/09/13	23	50.90	16.1	50.90	50.50	7	20,251	0.03%
2022/09/12	4	52.00	10	52.04	51.60	-6	20,199	-0.03%
2022/09/08	9	51.33	3	51.40	51.40	6	20,424	0.03%
2022/09/07	2.2	50.36	2	49.90	50.20	0.2	20,598	0.00%
2022/09/06	54	52.06	54.1	50.29	50.30	-0.1	20,848	0.00%
2022/09/05	8.1	51.34	11	51.53	51.70	-2.9	20,563	-0.01%
2022/09/02	9	50.89	26	50.81	50.50	-17	20,388	-0.08%
2022/09/01	22.1	51.19	24	51.25	50.70	-1.9	20,511	-0.01%
2022/08/31	21.1	52.56	8	52.69	52.70	13.1	20,509	0.06%
2022/08/30	53	52.50	98	53.08	53.40	-45	20,767	-0.22%
2022/08/29	43	50.52	13.2	50.74	51.70	29.8	20,825	0.14%
2022/08/26	16	51.70	41.1	52.13	52.40	-25.1	20,422	-0.12%
2022/08/25	27	51.02	17	51.08	50.90	10	20,349	0.05%
2022/08/24	3.2	50.69	6.8	50.65	50.60	-3.6	20,530	-0.02%
2022/08/23	8	50.15	6	50.15	50.00	2	20,487	0.01%
2022/08/22	6	50.25	8	50.22	50.00	-2	20,561	-0.01%
2022/08/19	5	50.20	21.5	50.15	50.30	-16.4	20,739	-0.08%
2022/08/18	16.3	49.28	15	49.20	49.55	1.3	20,715	0.01%
2022/08/17	54.1	49.60	23	49.78	48.80	31.1	20,751	0.15%
2022/08/16	9	51.68	29.1	51.85	52.00	-20.1	20,481	-0.10%
2022/08/15	7.1	51.31	11	51.14	51.00	-4	20,407	-0.02%
2022/08/12	10	51.36	13	51.70	51.10	-3	20,771	-0.01%
2022/08/11	33	51.60	62	51.19	50.90	-29	21,178	-0.14%
2022/08/10	8	51.33	12.9	51.09	51.20	-4.9	21,436	-0.02%
2022/08/09	13.1	50.74	6.1	50.59	50.70	7	21,796	0.03%
2022/08/08	11.1	50.17	42	50.29	50.70	-31	22,056	-0.14%
2022/08/05	94	49.14	61	49.40	49.15	33	22,060	0.15%
2022/08/04	64	48.71	70	48.63	48.55	-6	21,423	-0.03%
2022/08/03	8.2	47.14	21.3	48.29	48.45	-13.1	21,273	-0.06%
2022/08/02	8	47.89	19	47.64	47.55	-11	21,266	-0.05%
2022/08/01	8	48.60	4	48.55	48.50	4	21,359	0.02%
2022/07/29	16	48.43	15	48.56	48.70	1	21,701	0.00%
2022/07/28	5	48.28	9	47.77	47.65	-4	21,938	-0.02%
2022/07/27	0.2	47.75	3	47.90	48.10	-2.8	21,884	-0.01%
2022/07/26	17.4	48.21	4	48.11	47.95	13.4	21,804	0.06%
2022/07/25	8	48.54	7	48.84	48.90	1	21,976	0.00%
2022/07/22	1	49.20	4	49.06	49.10	-3	22,002	-0.01%
2022/07/21	2	49.00	3	49.12	49.35	-1	22,092	0.00%
2022/07/20	19.1	50.05	20.2	49.93	49.70	-1.1	22,151	-0.01%
2022/07/19	8.4	49.71	30.4	49.51	49.65	-22	21,948	-0.10%
2022/07/18	9	48.91	25	48.96	48.80	-16	21,669	-0.07%
2022/07/15	56.1	48.03	85	48.53	48.50	-28.9	21,507	-0.13%
2022/07/14	19	46.03	56.1	46.70	47.00	-37.1	21,021	-0.18%
2022/07/13	4	44.11	2	44.03	44.15	2	20,835	0.01%
2022/07/12	2	43.05	4.2	42.89	42.55	-2.2	20,926	-0.01%
2022/07/11	3.1	44.08	2.2	44.32	43.90	1	21,110	0.00%
2022/07/08	5.2	43.92	13	44.19	44.20	-7.8	21,589	-0.04%
2022/07/07	17.1	42.69	19.1	43.39	43.80	-1.9	21,699	-0.01%
2022/07/06	29.1	42.39	11	42.41	41.95	18.1	21,471	0.08%
2022/07/05	20	41.86	14	41.56	41.75	6	21,434	0.03%
2022/07/04	35	41.11	3	41.22	41.10	32	21,513	0.15%
2022/07/01	24.1	41.89	47	41.69	41.00	-23	21,857	-0.10%
2022/06/30	13.1	43.45	3	43.20	43.40	10.1	21,931	0.05%
2022/06/29	15.2	44.21	11	44.21	44.55	4.2	22,013	0.02%
2022/06/28	7	45.31	13	45.55	45.00	-6	22,163	-0.03%
2022/06/27	6	46.72	5	46.54	46.50	1	22,719	0.00%
2022/06/24	18	46.48	17	46.36	46.20	1	23,509	0.00%
2022/06/23	11	45.06	22	45.15	45.25	-11	23,990	-0.05%
2022/06/22	20	44.70	10	44.57	44.60	10	24,797	0.04%
2022/06/21	10	45.45	15	45.81	46.20	-5	25,328	-0.02%
2022/06/20	9	45.18	2	46.00	44.45	7	25,835	0.03%
2022/06/17	28	46.03	21	46.20	45.90	7	26,249	0.03%
2022/06/16	25	48.50	7.1	47.91	47.60	17.9	26,095	0.07%
2022/06/15	18	48.76	55.1	48.78	48.25	-37.1	26,077	-0.14%
2022/06/14	12	47.65	16	47.78	48.15	-4	25,788	-0.02%
2022/06/13	29	47.19	30	47.37	47.35	-1	25,599	0.00%
2022/06/10	20	48.04	18	47.95	47.90	2	25,651	0.01%
2022/06/09	44	48.31	44.1	48.29	47.90	-0.1	25,693	0.00%
2022/06/08	71.1	49.64	66	49.55	49.10	5.1	25,438	0.02%
2022/06/07	63	49.63	71.1	49.56	49.65	-8.1	24,948	-0.03%
2022/06/06	11.1	48.38	4	48.33	48.15	7.1	24,371	0.03%
2022/06/02	18.1	49.07	33.1	48.92	48.55	-15	24,363	-0.06%
2022/06/01	27.1	48.34	26	48.21	48.40	1.1	24,200	0.00%
2022/05/31	9	47.39	13.2	47.45	47.40	-4.2	23,990	-0.02%
2022/05/30	19.4	47.84	7	48.22	47.50	12.4	24,182	0.05%
2022/05/27	36.1	47.61	27.1	47.56	47.30	9	24,116	0.04%
2022/05/26	14	48.37	6.2	48.49	48.00	7.9	24,115	0.03%
2022/05/25	10	48.72	7	48.54	48.60	3	24,260	0.01%
2022/05/24	42.1	48.77	34.1	48.86	47.95	8	24,349	0.03%
2022/05/23	12	48.73	11.1	48.79	48.05	0.9	24,164	0.00%
2022/05/20	20.1	49.00	20.1	49.16	48.80	0	24,409	0.00%
2022/05/19	21.1	47.96	32.2	48.30	49.00	-11.1	24,298	-0.05%
2022/05/18	26.2	47.88	41.2	48.01	48.05	-15	24,273	-0.06%
2022/05/17	31.2	46.83	36	47.01	47.35	-4.8	25,201	-0.02%
2022/05/16	43.1	45.60	53.1	45.40	45.40	-10	25,278	-0.04%
2022/05/13	41.1	44.50	49	44.31	45.10	-7.9	25,197	-0.03%
2022/05/12	11	41.86	12	41.47	41.00	-1	24,680	0.00%
2022/05/11	45	41.52	25	42.08	42.35	20	24,631	0.08%
2022/05/10	14	41.84	7	41.61	42.30	7	24,503	0.03%
2022/05/09	19	42.44	19	41.98	41.70	0	24,486	0.00%
2022/05/06	28	43.26	19.3	43.31	43.10	8.8	24,368	0.04%
2022/05/05	27	46.72	22	46.97	45.50	5	23,989	0.02%
2022/05/04	0	0.00	10	46.22	46.25	-10	23,651	-0.04%
2022/05/03	10	46.08	8	46.01	46.30	2	23,697	0.01%
2022/04/29	15	46.50	26	46.46	45.85	-11	23,688	-0.05%
2022/04/28	48	45.60	57	45.27	45.10	-9	23,486	-0.04%
2022/04/27	42	45.20	27.1	45.52	45.90	14.9	23,427	0.06%
2022/04/26	28.1	46.13	28	46.35	46.65	0.1	23,361	0.00%
2022/04/25	15	45.06	56	45.04	44.55	-41	23,161	-0.18%
2022/04/22	20	47.45	18	46.97	47.55	2	23,125	0.01%
2022/04/21	50	47.88	12	47.87	48.00	38	23,063	0.16%
2022/04/20	22	47.98	180	47.98	47.35	-158	22,897	-0.69%	大賣/鉅額交易
2022/04/19	99.5	47.73	82	47.89	47.55	17.5	22,739	0.08%
2022/04/18	23	46.95	92	46.96	46.70	-69	22,448	-0.31%
2022/04/15	63	47.10	11.2	47.16	47.05	51.9	22,259	0.23%
2022/04/14	82.2	46.97	31	47.93	48.00	51.2	22,132	0.23%
2022/04/13	116	46.00	10	45.88	46.15	106	21,664	0.49%	大買/鉅額交易
2022/04/12	7	44.75	5	44.20	44.15	2	21,756	0.01%
2022/04/11	31	44.65	33.1	44.79	44.35	-2.1	21,667	-0.01%
2022/04/08	8	46.43	7	46.96	46.65	1	21,313	0.00%
2022/04/07	22	46.62	2.1	47.04	45.90	20	21,147	0.09%
2022/04/06	12	49.03	7	48.80	49.15	5	20,803	0.02%
2022/04/01	20	48.55	6	48.54	48.45	14	20,605	0.07%
2022/03/31	35	48.51	7.1	48.82	48.30	27.9	20,442	0.14%
2022/03/30	36.1	49.33	14.1	49.63	49.50	22	20,275	0.11%
2022/03/29	45.1	50.81	22.1	50.91	49.95	23.1	19,787	0.12%
2022/03/28	51.1	52.58	39.2	52.51	52.80	11.9	19,013	0.06%
2022/03/25	31.3	51.98	78.2	52.31	53.00	-46.8	18,276	-0.26%
2022/03/24	17.2	50.21	69.1	50.43	51.00	-51.8	17,250	-0.30%
2022/03/23	19.1	49.14	54	49.22	49.40	-35	16,494	-0.21%
2022/03/22	36	47.73	62	48.10	48.35	-26	16,024	-0.16%
2022/03/21	36	46.92	16	46.53	46.40	20	15,591	0.13%
2022/03/18	18	46.01	22	46.04	46.60	-4	15,570	-0.03%
2022/03/17	9	44.41	23	44.77	44.80	-14	15,254	-0.09%
2022/03/16	6	43.76	3	44.07	43.50	3	15,193	0.02%
2022/03/15	34	43.81	4.1	43.50	43.35	30	15,253	0.20%
2022/03/14	11.1	45.02	28	45.15	45.00	-17	15,205	-0.11%
2022/03/11	11	43.70	3	43.80	43.50	8	15,309	0.05%
2022/03/10	9	44.17	20	44.36	44.10	-11	15,528	-0.07%
2022/03/09	14	43.51	5	43.40	43.40	9	15,466	0.06%
2022/03/08	17	43.65	17	43.71	43.35	0	15,382	0.00%
2022/03/07	7	44.21	3	44.40	44.60	4	15,351	0.03%
2022/03/04	0	0.00	16.1	46.92	46.50	-16.1	15,270	-0.11%
2022/03/03	33	46.59	3.3	46.55	46.70	29.8	15,290	0.19%
2022/03/02	3	47.62	3	47.95	47.80	0	15,107	0.00%
2022/03/01	7.1	48.20	2	48.73	48.35	5.1	15,086	0.03%
2022/02/25	8	47.99	44.1	47.88	47.85	-36	14,877	-0.24%
2022/02/24	26	46.65	32.1	46.33	46.00	-6.1	14,762	-0.04%
2022/02/23	50.1	47.96	18.4	48.00	47.90	31.7	14,602	0.22%
2022/02/22	23.1	48.11	25	48.18	48.40	-1.9	15,422	-0.01%
2022/02/21	6.1	48.27	31.1	48.06	47.95	-25.1	15,664	-0.16%
2022/02/18	31.2	48.26	49.2	48.53	48.65	-18	15,319	-0.12%
2022/02/17	89.2	48.20	140.3	48.11	47.90	-51	14,747	-0.35%	大賣/
2022/02/16	28.2	46.24	31.1	46.43	46.70	-2.8	13,427	-0.02%
2022/02/15	16.1	45.47	190.2	45.30	45.45	-174.1	12,791	-1.36%	大賣/鉅額交易
2022/02/14	8.1	43.69	11.1	43.91	44.00	-3	12,458	-0.02%
2022/02/11	2.1	44.75	6.1	44.64	44.50	-4	12,431	-0.03%
2022/02/10	5	44.16	6	44.29	44.60	-1	12,459	-0.01%
2022/02/09	1.1	44.47	21.3	44.66	44.60	-20.2	12,543	-0.16%
2022/02/08	1.1	43.63	4.1	44.02	44.00	-3	12,701	-0.02%
2022/02/07	1.1	42.32	1	42.80	43.25	0.1	12,787	0.00%
2022/01/26	10	42.20	2	42.10	42.00	8	12,923	0.06%
2022/01/25	12	42.38	5	42.30	42.10	7	13,327	0.05%
2022/01/24	4	43.28	2	43.40	43.40	2	13,863	0.01%
2022/01/21	4.1	43.80	13.1	43.79	43.60	-9	14,032	-0.06%
2022/01/20	4.1	44.20	31	44.30	44.45	-27	14,260	-0.19%
2022/01/19	1.1	43.90	21	44.00	44.20	-19.9	14,269	-0.14%
2022/01/18	6	43.97	3	44.13	43.70	3	14,060	0.02%
2022/01/17	0.1	43.85	24	43.45	43.85	-23.9	13,939	-0.17%
2022/01/14	9.1	41.44	7	41.81	42.20	2.1	13,773	0.01%
2022/01/13	6	42.15	1	42.70	42.05	5	13,800	0.04%
2022/01/12	2	42.20	6	42.38	42.50	-4	13,905	-0.03%
2022/01/11	8	41.91	1	42.15	42.35	7	13,926	0.05%
2022/01/10	0	0.00	4	42.00	42.20	-4	13,849	-0.03%
2022/01/07	38	42.10	2	42.58	42.10	36	13,890	0.26%
2022/01/06	4	42.99	38	43.17	43.10	-34	13,746	-0.25%
2022/01/05	50	43.15	13	44.17	42.95	37	13,642	0.27%
2022/01/04	10	44.31	12	44.04	44.40	-2	13,201	-0.02%
2022/01/03	0	0.00	4	43.78	43.80	-4	13,172	-0.03%
2021/12/30	9	43.37	1	43.40	43.75	8	13,168	0.06%
2021/12/29	8	43.65	4.7	43.70	43.65	3.3	13,182	0.03%
2021/12/28	9	44.20	17	44.03	44.00	-8	13,113	-0.06%
2021/12/27	9	44.08	7	44.10	44.10	2	13,067	0.02%
2021/12/24	32	43.92	36	43.89	43.90	-4	13,070	-0.03%
2021/12/23	12	43.93	17	44.06	44.05	-5	12,935	-0.04%
2021/12/22	3	43.55	27	43.42	43.55	-24	12,839	-0.19%
2021/12/21	3	43.12	11	43.16	43.15	-8	12,789	-0.06%
2021/12/20	1	43.00	13	42.97	43.00	-12	12,758	-0.09%
2021/12/17	12	42.86	6	42.85	42.65	6	12,765	0.05%
2021/12/16	5	42.81	30	42.93	43.10	-25	12,755	-0.20%
2021/12/15	12	42.26	10.4	42.09	42.10	1.6	12,635	0.01%
2021/12/14	1.4	42.44	21	42.37	42.55	-19.6	12,576	-0.16%
2021/12/13	3	42.08	15	41.92	41.70	-12	12,424	-0.10%
2021/12/10	10	41.79	8	41.93	41.70	2	12,603	0.02%
2021/12/09	17	42.91	10	42.89	42.45	7	12,557	0.06%
2021/12/08	17	42.59	16	42.56	42.50	1	12,551	0.01%
2021/12/07	47	42.86	19	42.61	42.50	28	12,431	0.23%
2021/12/06	7	42.71	26	42.43	42.90	-19	12,114	-0.16%
2021/12/03	2	41.15	0	0.00	41.20	2	11,940	0.02%
2021/12/02	4	40.75	20	40.65	40.55	-16	11,955	-0.13%
2021/12/01	16	41.53	0	0.00	41.20	16	11,916	0.13%
2021/11/30	8	41.74	3	42.07	41.60	5	11,766	0.04%
2021/11/29	6	40.82	17.6	40.01	41.05	-11.6	11,702	-0.10%
2021/11/26	10.1	41.12	7.6	41.01	41.00	2.5	11,609	0.02%
2021/11/25	2.1	42.69	26.1	42.15	42.00	-24	11,541	-0.21%
2021/11/24	11.1	41.89	12	41.93	42.30	-1	11,748	-0.01%
2021/11/23	21.1	42.25	13.1	42.30	42.00	8	11,658	0.07%
2021/11/22	20.1	43.45	12.4	43.56	43.30	7.8	11,460	0.07%
2021/11/19	185.4	44.55	61.2	44.21	43.00	124.2	11,343	1.09%	大買/鉅額交易
2021/11/18	16.2	43.95	56	43.34	43.80	-39.8	10,405	-0.38%
2021/11/17	3	41.58	1	41.35	41.50	2	9,757	0.02%
2021/11/15	12	41.84	17.3	41.99	42.10	-5.3	9,725	-0.05%
2021/11/12	7	41.09	12	41.22	41.25	-5	9,675	-0.05%
2021/11/11	6	41.80	20	41.91	41.30	-14	9,614	-0.15%
2021/11/10	1	42.00	6	42.07	42.05	-5	9,626	-0.05%
2021/11/09	0	0.00	5	41.61	41.50	-5	9,789	-0.05%
2021/11/08	8	41.71	15	41.69	41.40	-7	9,746	-0.07%
2021/11/05	34	41.88	36	42.01	41.80	-2	9,736	-0.02%
2021/11/04	9	41.16	5	41.01	40.70	4	9,607	0.04%
2021/11/03	11	41.05	12.2	41.29	40.95	-1.2	9,615	-0.01%
2021/11/02	25	41.63	10	41.26	40.40	15	9,872	0.15%
2021/11/01	28	42.20	29	42.08	42.40	-1	9,574	-0.01%
2021/10/29	14.2	40.71	17	40.56	40.35	-2.8	9,222	-0.03%
2021/10/28	10	40.27	14	40.18	40.15	-4	9,320	-0.04%
2021/10/27	6	39.61	3	39.47	39.60	3	9,083	0.03%
2021/10/26	1	38.55	20	38.60	38.65	-19	9,218	-0.21%
2021/10/25	3	38.62	0	0.00	38.55	3	9,381	0.03%
2021/10/22	1	38.65	16	38.61	38.75	-15	9,785	-0.15%
2021/10/21	13	38.43	4	38.13	37.60	9	10,483	0.09%
2021/10/20	2	38.25	4	38.85	38.70	-2	10,465	-0.02%
2021/10/19	1	37.90	1	37.80	37.85	0	10,656	0.00%
2021/10/18	21	37.34	2	37.15	37.05	19	10,778	0.18%
2021/10/15	5	37.19	5	37.34	37.15	0	11,089	0.00%
2021/10/14	0	0.00	2	35.95	36.05	-2	11,338	-0.02%
2021/10/13	3	36.07	1.1	36.05	36.05	1.9	11,732	0.02%
2021/10/12	1	37.10	0.2	37.05	37.10	0.8	12,069	0.01%
2021/10/08	22	37.53	23	37.73	37.60	-1	13,040	-0.01%
2021/10/07	3	36.98	3	37.17	37.05	0	14,988	0.00%
2021/10/06	16	36.91	7	36.67	36.35	9	17,470	0.05%
2021/10/05	2	35.53	2	35.73	35.90	0	17,701	0.00%
2021/10/01	4	36.24	12	35.68	35.55	-8	18,639	-0.04%
2021/09/30	1	36.95	0	0.00	37.30	1	18,795	0.01%
2021/09/29	9	36.62	8	36.93	36.30	1	19,035	0.01%
2021/09/28	13	37.57	2	37.50	37.60	11	19,216	0.06%
2021/09/27	5.3	38.30	0	0.00	38.20	5.3	19,269	0.03%
2021/09/24	2	38.03	17	38.28	38.45	-15	19,406	-0.08%
2021/09/23	3	37.72	0	0.00	37.70	3	19,386	0.02%
2021/09/22	3	37.93	2.5	37.83	37.85	0.5	19,350	0.00%
2021/09/17	2	37.70	2	37.90	38.50	0	19,355	0.00%
2021/09/16	1	37.45	4	37.50	37.55	-3	19,464	-0.02%
2021/09/15	16.1	37.56	1	37.45	37.20	15.1	19,804	0.08%
2021/09/14	2	38.45	21	38.48	38.35	-19	20,330	-0.09%
2021/09/13	5	38.50	0	0.00	38.25	5	20,398	0.02%
2021/09/10	3	39.05	0	0.00	39.35	3	20,461	0.01%
2021/09/09	1	39.20	0.1	39.40	38.95	0.9	20,679	0.00%
2021/09/08	5	38.57	3	38.28	38.25	2	20,966	0.01%
2021/09/07	19	39.59	5	39.15	39.10	14	21,266	0.07%
2021/09/06	4.1	39.94	1	40.20	39.80	3.1	21,286	0.01%
2021/09/03	1.4	40.46	23	40.39	40.65	-21.6	21,312	-0.10%
2021/09/02	4	40.49	2.1	40.83	40.05	2	21,443	0.01%
2021/09/01	2.1	40.83	5	40.73	41.00	-2.9	21,357	-0.01%
2021/08/31	5	40.89	1	41.20	40.95	4	21,313	0.02%
2021/08/30	18.1	41.47	14	40.99	40.70	4.1	21,312	0.02%
2021/08/27	0	0.00	5	40.21	40.20	-5	21,016	-0.02%
2021/08/26	3	40.32	3	40.40	40.25	0	21,064	0.00%
2021/08/25	1	40.45	3.3	40.59	40.60	-2.3	21,121	-0.01%
2021/08/24	4.2	41.14	14	41.30	40.40	-9.8	21,209	-0.05%
2021/08/23	16.2	39.94	5	40.35	40.35	11.2	21,053	0.05%
2021/08/20	0.1	38.74	42	38.40	38.65	-41.9	21,040	-0.20%
2021/08/19	4.1	38.95	3	39.43	38.75	1.1	21,090	0.01%
2021/08/18	4	38.59	2	39.08	39.60	2	21,120	0.01%
2021/08/17	35.2	39.16	0	0.00	38.55	35.2	21,189	0.17%
2021/08/16	0	38.42	4	38.91	38.95	-4	21,197	-0.02%
2021/08/13	30.3	39.15	7	39.26	38.65	23.3	21,055	0.11%
2021/08/12	5.2	40.65	1	40.70	40.65	4.2	20,844	0.02%
2021/08/11	9.7	41.13	4	40.90	40.75	5.7	20,838	0.03%
2021/08/10	14	41.32	18	41.30	41.20	-4	20,749	-0.02%
2021/08/09	5.3	42.91	4	42.94	42.60	1.3	20,644	0.01%
2021/08/06	7	43.34	25	43.40	43.65	-18	20,597	-0.09%
2021/08/05	2.1	42.11	1	42.45	42.20	1.1	20,379	0.01%
2021/08/04	7.1	41.64	6	41.67	42.20	1.1	20,574	0.01%
2021/08/03	9.4	42.03	1	43.30	42.20	8.4	20,494	0.04%
2021/08/02	7	42.74	5	42.61	42.70	2	20,214	0.01%
2021/07/30	24.3	43.82	16	43.36	42.80	8.3	20,256	0.04%
2021/07/29	13	44.40	9	44.32	44.50	4	20,281	0.02%
2021/07/28	39.4	43.40	14.1	43.66	44.75	25.4	20,369	0.12%
2021/07/27	48	46.37	68.1	45.79	46.10	-20.1	20,172	-0.10%
2021/07/26	6.1	44.62	63	44.77	44.70	-56.9	19,599	-0.29%
2021/07/23	124.4	44.68	31	45.05	44.30	93.4	19,708	0.47%	大買/
2021/07/22	30	44.63	11	44.39	44.60	19	19,745	0.10%
2021/07/21	23.2	44.80	28.2	44.41	43.70	-5	19,601	-0.03%
2021/07/20	10.4	44.87	24.3	45.02	44.50	-13.9	19,341	-0.07%
2021/07/19	68.8	46.34	9.3	46.24	45.80	59.5	19,070	0.31%
2021/07/16	45	46.35	42	46.29	46.55	3	18,811	0.02%
2021/07/15	56.7	46.44	111	46.86	46.30	-54.3	18,528	-0.29%	大賣/
2021/07/14	225.4	47.05	133	46.81	45.75	92.4	17,675	0.52%	大買/大賣/
2021/07/13	84.2	45.71	337.7	46.26	45.95	-253.5	15,747	-1.61%	大賣/鉅額交易
2021/07/12	3	43.27	54	43.40	43.10	-51	13,343	-0.38%
2021/07/09	38	42.75	24	42.69	42.80	14	13,083	0.11%
2021/07/08	21	42.47	46	42.46	43.00	-25	12,931	-0.19%
2021/07/07	1	42.40	1	42.50	42.30	0	12,486	0.00%
2021/07/06	8	42.46	22	42.67	42.65	-14	12,380	-0.11%
2021/07/05	17	43.54	36	43.51	43.30	-19	12,494	-0.15%
2021/07/02	8	42.69	20.1	42.67	42.70	-12.1	12,707	-0.10%
2021/07/01	1	42.60	6	42.25	42.10	-5	12,888	-0.04%
2021/06/30	13	42.27	14.1	42.05	42.00	-1.1	12,782	-0.01%
2021/06/29	14	41.86	3	42.02	41.80	11	12,819	0.09%
2021/06/28	10	42.18	9	42.21	42.15	1	12,915	0.01%
2021/06/25	4	42.24	4	42.23	42.00	0	12,959	0.00%
2021/06/24	21	42.58	5.5	42.41	42.25	15.5	12,962	0.12%
2021/06/23	30.5	42.79	59.3	42.20	43.40	-28.8	12,804	-0.22%
2021/06/22	3.3	40.39	12.1	40.10	40.20	-8.8	12,204	-0.07%
2021/06/21	12.1	39.51	6	39.87	39.40	6.1	12,196	0.05%
2021/06/18	38	41.16	37	41.42	40.55	1	12,106	0.01%
2021/06/17	40	41.25	8.2	41.13	41.00	31.8	11,999	0.26%
2021/06/16	4.2	40.78	25	41.02	41.05	-20.8	11,813	-0.18%
2021/06/15	0	0.00	5	39.41	39.20	-5	11,597	-0.04%
2021/06/11	3	38.83	1.3	38.99	38.80	1.8	11,685	0.01%
2021/06/09	1.1	38.30	10	38.50	38.30	-8.9	11,816	-0.07%
2021/06/08	0	0.00	1.2	38.33	38.40	-1.2	12,095	-0.01%
2021/06/07	28	38.24	4	38.18	38.10	24	12,237	0.20%
2021/06/04	3.1	38.72	16	38.74	38.80	-12.9	12,263	-0.11%
2021/06/03	0	0.00	20	38.72	38.90	-20	12,386	-0.16%
2021/06/02	14.2	38.95	10	39.15	38.75	4.2	12,440	0.03%
2021/06/01	2.1	39.12	6	39.68	39.45	-3.9	12,471	-0.03%
2021/05/31	7	37.99	8	38.37	38.40	-1	12,385	-0.01%
2021/05/28	21	37.87	21	38.32	38.30	0	12,391	0.00%
2021/05/27	16	37.33	20	37.58	37.50	-4	12,357	-0.03%
2021/05/26	1	37.20	2	36.98	37.20	-1	12,288	-0.01%
2021/05/25	6	36.71	2	36.60	36.70	4	12,263	0.03%
2021/05/24	10	34.90	10	35.30	35.40	0	12,192	0.00%
2021/05/21	4	35.50	2	35.20	35.00	2	12,207	0.02%
2021/05/20	3	35.23	3	35.00	35.45	0	12,346	0.00%
2021/05/19	8	35.09	8	35.07	35.20	0	12,407	0.00%
2021/05/18	25	34.51	13	34.63	35.60	12	12,440	0.10%
2021/05/17	5	33.04	17.1	32.63	33.25	-12.1	12,492	-0.10%
2021/05/14	2.1	35.02	1	34.55	34.70	1.1	12,504	0.01%
2021/05/13	1	33.00	2	34.58	34.70	-1	12,415	-0.01%
2021/05/12	44	34.15	9	35.53	33.60	35	12,209	0.29%
2021/05/11	21	37.00	29.2	37.58	36.40	-8.2	11,932	-0.07%
2021/05/10	7	38.90	2	39.18	38.85	5	11,839	0.04%
2021/05/07	4.2	39.23	22	39.45	39.65	-17.8	11,902	-0.15%
2021/05/06	40.1	37.99	8	37.81	37.60	32.1	11,827	0.27%
2021/05/05	48	39.21	20	39.25	38.70	28	11,586	0.24%
2021/05/04	29	40.56	0	0.00	40.00	29	11,588	0.25%
2021/05/03	56	42.17	8	42.37	41.80	48	11,775	0.41%
2021/04/29	27	43.62	8	43.66	43.35	19	11,697	0.16%
2021/04/28	10	43.34	30	43.49	43.75	-20	11,604	-0.17%
2021/04/27	7.5	42.51	206	42.57	42.50	-198.5	11,475	-1.73%	大賣/鉅額交易
2021/04/26	166	42.48	0	0.00	42.45	166	11,519	1.44%	大買/鉅額交易
2021/04/23	56.1	42.52	6	42.13	42.40	50.1	11,637	0.43%
2021/04/22	25	42.18	15	42.64	42.00	10	12,120	0.08%
2021/04/21	4	42.90	34	42.84	42.75	-30	12,731	-0.24%
2021/04/20	7	43.03	4	43.25	43.20	3	12,849	0.02%
2021/04/19	19	42.64	5	42.76	42.75	14	12,869	0.11%
2021/04/16	2	42.50	20	42.52	42.50	-18	12,819	-0.14%
2021/04/15	44	42.46	1	42.50	42.50	43	12,960	0.33%
2021/04/14	26	42.03	21	42.15	42.10	5	13,048	0.04%
2021/04/13	15	43.07	63	42.93	42.75	-48	13,219	-0.36%
2021/04/12	27	43.47	165	43.40	43.30	-138	13,260	-1.04%	大賣/鉅額交易
2021/04/09	38	44.03	206.1	44.30	43.80	-168.1	13,368	-1.26%	大賣/鉅額交易
2021/04/08	233.2	45.09	58	44.89	45.25	175.2	13,092	1.34%	大買/鉅額交易
2021/04/07	127	43.82	42	43.87	44.50	85	12,668	0.67%	大買/
2021/04/06	52	42.85	1	42.95	42.90	51	12,494	0.41%
2021/04/01	30	42.77	11	42.80	42.70	19	12,548	0.15%
2021/03/31	6	42.87	16	42.84	42.90	-10	12,519	-0.08%
2021/03/30	32.7	43.23	5	43.18	43.15	27.7	12,456	0.22%
2021/03/29	37	43.79	5.1	43.91	43.50	31.9	12,466	0.26%
2021/03/26	22	43.49	10	43.55	43.55	12	12,456	0.10%
2021/03/25	13	43.05	5	42.85	42.90	8	12,374	0.06%
2021/03/24	1	42.95	1	42.80	42.80	0	12,387	0.00%
2021/03/23	12	43.05	18	42.81	42.85	-6	12,546	-0.05%
2021/03/22	9	43.08	20	42.82	42.95	-11	12,656	-0.09%
2021/03/19	18	42.72	8	42.82	43.00	10	12,852	0.08%
2021/03/18	4	42.89	0	0.00	43.15	4	12,934	0.03%
2021/03/17	12	42.56	0	0.00	42.25	12	13,209	0.09%
2021/03/16	12.1	42.62	2	42.60	42.60	10.1	13,565	0.07%
2021/03/15	34	42.96	3	42.83	42.75	31	13,882	0.22%
2021/03/12	36	43.02	11	42.92	42.75	25	14,095	0.18%
2021/03/11	21	42.27	7	42.30	42.30	14	14,223	0.10%
2021/03/10	6	42.24	0	0.00	42.15	6	14,546	0.04%
2021/03/09	4	42.04	91	41.98	42.25	-87	14,756	-0.59%
2021/03/08	28.1	42.90	3	42.75	42.40	25.1	14,970	0.17%
2021/03/05	12.1	43.40	13	43.22	42.90	-0.9	15,179	-0.01%
2021/03/04	6	43.88	7	43.90	43.50	-1	15,588	-0.01%
2021/03/03	21	44.02	32	43.99	43.90	-11	16,233	-0.07%
2021/03/02	23	44.22	5	43.81	43.60	18	16,666	0.11%
2021/02/26	18	43.80	20	43.99	44.10	-2	16,977	-0.01%
2021/02/25	1.2	44.79	1	44.15	44.30	0.2	17,426	0.00%
2021/02/24	12	44.74	5	44.80	44.05	7	17,573	0.04%
2021/02/23	22	44.81	2	44.83	44.75	20	17,586	0.11%
2021/02/22	13	45.11	120	44.97	45.00	-107	17,692	-0.60%	大賣/鉅額交易
2021/02/19	15	44.01	4	44.15	44.35	11	17,644	0.06%
2021/02/18	14	44.01	2	44.05	43.95	12	17,771	0.07%
2021/02/17	17	43.90	46	43.76	43.85	-29	17,898	-0.16%
2021/02/05	2	43.08	12	43.16	43.40	-10	17,998	-0.06%
2021/02/04	4	41.99	12	42.29	42.15	-8	18,487	-0.04%
2021/02/03	1	42.05	11	42.03	41.95	-10	18,648	-0.05%
2021/02/02	33	42.25	0.1	42.20	42.00	32.9	18,874	0.17%
2021/02/01	13	41.98	15.7	41.87	41.90	-2.7	19,014	-0.01%
2021/01/29	35	43.28	11	43.10	42.45	24	19,199	0.13%
2021/01/28	20	43.20	9	43.17	43.15	11	19,193	0.06%
2021/01/27	4	43.60	0.2	43.85	43.80	3.8	19,271	0.02%
2021/01/26	55	44.51	54	44.93	43.75	1	19,254	0.01%
2021/01/25	28	44.96	88	45.41	44.95	-60	19,103	-0.31%
2021/01/22	52	43.59	11	44.01	44.15	41	18,774	0.22%
2021/01/21	36	42.97	16.5	42.69	42.70	19.5	18,754	0.10%
2021/01/20	81	43.06	129	43.23	42.65	-48	18,800	-0.26%	大賣/
2021/01/19	21	44.09	3	44.12	43.75	18	18,607	0.10%
2021/01/18	63	43.90	233	43.81	44.15	-170	18,593	-0.91%	大賣/鉅額交易
2021/01/15	314	45.94	128	45.06	44.80	186	18,601	1.00%	大買/大賣/鉅額交易
2021/01/14	68	46.47	57	46.53	46.70	11	18,293	0.06%
2021/01/13	96	44.91	120	44.91	44.90	-24	17,949	-0.13%	大賣/
2021/01/12	114	44.30	350	44.47	43.85	-236	18,092	-1.30%	大買/大賣/鉅額交易
2021/01/11	68	44.83	43	44.81	44.90	25	18,612	0.13%
2021/01/08	2	44.98	124	44.73	44.75	-122	18,733	-0.65%	大賣/鉅額交易
2021/01/07	15	44.29	23	44.57	44.40	-8	18,611	-0.04%
2021/01/06	26	44.93	36	44.78	44.50	-10	18,624	-0.05%
2021/01/05	67	44.98	18	44.90	44.95	49	18,417	0.27%
2021/01/04	82	44.41	14	44.60	44.60	68	18,456	0.37%
2020/12/31	12	43.68	4	43.53	43.50	8	18,705	0.04%
2020/12/30	8	43.13	113	43.38	43.50	-105	18,822	-0.56%	大賣/鉅額交易
2020/12/29	27	43.54	27	43.16	43.15	0	19,498	0.00%
2020/12/28	5	43.93	2	43.85	43.70	3	19,815	0.02%
2020/12/25	22	43.98	25	43.69	43.75	-3	19,983	-0.02%
2020/12/24	3	43.87	2	44.08	43.75	1	20,069	0.00%
2020/12/23	153	43.13	63	43.36	43.20	90	20,155	0.45%	大買/
2020/12/22	34	43.66	12	43.46	43.15	22	20,428	0.11%
2020/12/21	18	43.87	8	43.86	43.90	10	20,608	0.05%
2020/12/18	14	44.25	59	44.35	44.15	-45	20,573	-0.22%
2020/12/17	14	44.56	12	44.41	44.50	2	20,678	0.01%
2020/12/16	65	44.11	33	44.35	44.40	32	20,705	0.15%
2020/12/15	26	43.64	0	0.00	43.35	26	20,614	0.13%
2020/12/14	304	44.60	63	43.74	44.15	241	20,435	1.18%	大買/鉅額交易
2020/12/11	58	44.75	31	44.56	44.35	27	20,484	0.13%
2020/12/10	76	45.97	310	45.84	45.50	-234	20,316	-1.15%	大賣/鉅額交易
2020/12/09	29	47.82	164	47.29	47.20	-135	20,238	-0.67%	大賣/鉅額交易
2020/12/08	82	47.30	75	47.50	47.85	7	20,205	0.03%
2020/12/07	214	47.92	21	47.73	47.35	193	20,647	0.93%	大買/鉅額交易
2020/12/04	350	47.20	13	47.08	47.20	337	20,442	1.65%	大買/鉅額交易
2020/12/03	34	47.76	61	47.84	47.60	-27	20,121	-0.13%
2020/12/02	81	47.60	45	47.44	47.45	36	20,090	0.18%
2020/12/01	15	48.21	47	47.51	48.20	-32	19,979	-0.16%
2020/11/30	98	49.06	29	49.06	48.05	69	19,938	0.35%
2020/11/27	73	48.00	74	48.17	48.40	-1	19,702	-0.01%
2020/11/26	55	46.47	48	46.47	47.45	7	19,443	0.04%
2020/11/25	39	46.04	22	45.88	45.75	17	19,207	0.09%
2020/11/24	29	47.61	140	47.35	46.85	-111	19,061	-0.58%	大賣/鉅額交易
2020/11/23	149	46.79	83	46.89	46.75	66	18,805	0.35%	大買/
2020/11/20	7	46.38	12	46.47	46.25	-5	18,968	-0.03%
2020/11/19	20	46.90	19	46.68	46.50	1	19,129	0.01%
2020/11/18	17	46.86	26	46.43	46.35	-9	19,335	-0.05%
2020/11/17	24	47.00	35	47.29	46.65	-11	19,912	-0.06%
2020/11/16	94	47.20	38	47.13	46.80	56	20,442	0.27%
2020/11/13	13	46.68	8	46.84	46.70	5	20,731	0.02%
2020/11/12	39	47.14	47	47.23	46.90	-8	20,835	-0.04%
2020/11/11	18	45.05	180	45.76	45.85	-162	20,461	-0.79%	大賣/鉅額交易
2020/11/10	72	44.84	44	44.97	44.90	28	20,732	0.14%
2020/11/09	47	45.37	23	45.47	45.25	24	21,800	0.11%
2020/11/06	142	45.59	65	45.69	45.30	77	22,576	0.34%	大買/
2020/11/05	10	44.13	22	44.59	44.70	-12	23,229	-0.05%
2020/11/04	60	43.51	47	43.65	43.80	13	24,048	0.05%
2020/11/03	21	43.91	6	43.85	43.75	15	24,687	0.06%
2020/11/02	38	43.46	21	43.25	43.25	17	25,601	0.07%
2020/10/30	25	44.35	27	43.74	43.55	-2	27,081	-0.01%
2020/10/29	31	43.80	12	44.10	44.55	19	27,382	0.07%
2020/10/28	32	44.70	22	44.63	44.55	10	27,423	0.04%
2020/10/27	9	45.41	17	45.49	45.60	-8	27,518	-0.03%
2020/10/26	3	46.32	6	45.93	45.70	-3	27,982	-0.01%
2020/10/23	4	46.53	4	46.69	46.45	0	28,080	0.00%
2020/10/22	57	46.50	19	46.65	47.00	38	28,204	0.13%
2020/10/21	21	47.19	87	47.04	46.35	-66	28,313	-0.23%
2020/10/20	25	46.12	3	46.73	46.25	22	28,481	0.08%
2020/10/19	75	46.29	80	46.37	46.80	-5	28,705	-0.02%
2020/10/16	31	44.01	53	44.32	43.60	-22	28,456	-0.08%
2020/10/15	30	45.42	20	45.44	45.10	10	29,164	0.03%
2020/10/14	43	45.72	5	45.89	45.05	38	29,634	0.13%
2020/10/13	12	45.01	18	45.26	45.70	-6	29,856	-0.02%
2020/10/12	28	45.89	18	46.62	45.30	10	30,054	0.03%
2020/10/08	7	46.02	97	46.33	46.30	-90	30,053	-0.30%
2020/10/07	26	44.74	3	44.50	44.90	23	29,831	0.08%
2020/10/06	71	44.15	68	44.33	45.00	3	29,996	0.01%
2020/10/05	15	42.03	16	42.45	42.90	-1	29,823	0.00%
2020/09/30	38	40.80	36	40.75	40.75	2	29,671	0.01%
2020/09/29	16	41.51	7	41.57	41.55	9	29,783	0.03%
2020/09/28	11	41.70	14	41.70	41.85	-3	30,098	-0.01%
2020/09/25	58	41.62	43	41.64	41.15	15	30,399	0.05%
2020/09/24	32	43.45	0	0.00	43.05	32	30,492	0.10%
2020/09/23	4	45.56	49	45.67	45.00	-45	30,640	-0.15%
2020/09/22	13	45.89	9	46.09	45.70	4	30,888	0.01%
2020/09/21	4	47.30	17	46.86	47.25	-13	31,357	-0.04%
2020/09/18	5	46.90	0	0.00	46.95	5	31,337	0.02%
2020/09/17	9	47.04	34	47.23	47.00	-25	31,523	-0.08%
2020/09/16	61	47.33	44	47.49	47.05	17	31,661	0.05%
2020/09/15	20	47.55	24	47.39	47.50	-4	31,599	-0.01%
2020/09/14	42	47.39	17	47.71	46.60	25	31,791	0.08%
2020/09/11	37	47.12	45	46.85	47.30	-8	32,083	-0.02%
2020/09/10	69	47.17	105	47.12	46.25	-36	32,395	-0.11%	大賣/
2020/09/09	6	44.50	6	44.48	45.15	0	31,771	0.00%
2020/09/08	7	44.32	7	44.44	44.05	0	31,868	0.00%
2020/09/07	14	45.33	6	45.13	44.40	8	32,136	0.02%
2020/09/04	5	43.58	35	43.82	44.80	-30	32,370	-0.09%
2020/09/03	65	45.21	100	44.99	44.40	-35	32,591	-0.11%
2020/09/02	14	44.83	15	44.91	45.00	-1	32,629	0.00%
2020/09/01	86	45.00	47	44.90	45.40	39	32,858	0.12%
2020/08/31	3	43.80	4	43.64	43.65	-1	32,742	0.00%
2020/08/28	28	43.87	4	43.74	44.30	24	33,059	0.07%
2020/08/27	13	44.20	9	44.29	43.80	4	33,321	0.01%
2020/08/26	53	44.25	57	43.95	44.35	-4	33,705	-0.01%
2020/08/25	19	45.32	5	45.14	45.05	14	33,837	0.04%
2020/08/24	6	44.79	21	44.79	45.45	-15	33,911	-0.04%
2020/08/21	38	45.34	71	45.72	45.15	-33	34,534	-0.10%
2020/08/20	115	45.09	69	45.04	44.05	46	34,238	0.13%	大買/
2020/08/19	50	48.57	30.5	48.57	47.70	19.5	33,907	0.06%
2020/08/18	44	49.71	76	49.71	49.15	-32	33,793	-0.09%
2020/08/17	33	50.42	42	50.41	50.20	-9	33,918	-0.03%
2020/08/14	70	49.90	90	50.22	50.50	-20	34,313	-0.06%
2020/08/13	198	51.53	315	51.73	49.25	-117	34,217	-0.34%	大買/大賣/鉅額交易
2020/08/12	338	53.15	160	53.29	53.10	178	33,525	0.53%	大買/大賣/鉅額交易
2020/08/11	214	52.74	138	52.73	52.50	76	33,359	0.23%	大買/大賣/
2020/08/10	87	52.81	55	52.08	51.00	32	33,122	0.10%
2020/08/07	70	53.62	69	53.59	52.80	1	32,895	0.00%
2020/08/06	178.2	53.26	159	52.86	53.40	19.2	32,555	0.06%	大買/大賣/
2020/08/05	153	52.27	207	52.23	52.50	-54	32,338	-0.17%	大買/大賣/
2020/08/04	39	49.51	10	49.71	49.55	29	31,486	0.09%
2020/08/03	27	48.85	22	48.64	48.50	5	31,569	0.02%
2020/07/31	27	48.50	5	48.48	48.50	22	32,031	0.07%
2020/07/30	33	48.53	50	48.63	49.25	-17	32,010	-0.05%
2020/07/29	21	46.85	11	47.27	47.25	10	31,895	0.03%
2020/07/28	26	47.27	41	47.65	46.90	-15	32,192	-0.05%
2020/07/27	20	47.89	19	47.80	47.55	1	32,879	0.00%
2020/07/24	285	49.50	252	48.69	48.40	33	33,427	0.10%	大買/大賣/
2020/07/23	97	50.28	137	50.26	50.30	-40	33,217	-0.12%	大賣/
2020/07/22	51	49.65	43	49.63	49.45	8	33,065	0.02%
2020/07/21	92	49.36	87	49.48	49.00	5	33,126	0.02%
2020/07/20	27	47.53	62	47.33	48.40	-35	32,756	-0.11%
2020/07/17	16	46.05	55	46.10	45.85	-39	32,592	-0.12%
2020/07/16	48	45.80	9	45.52	45.45	39	33,170	0.12%
2020/07/15	45	45.30	90	44.83	44.55	-45	33,437	-0.13%
2020/07/14	100	45.78	97	45.76	45.50	3	33,917	0.01%
2020/07/13	38	45.24	22	45.13	45.40	16	33,967	0.05%
2020/07/10	112	46.34	183	46.52	45.15	-71	34,161	-0.21%	大買/大賣/
2020/07/09	55	49.10	40	49.11	49.00	15	34,187	0.04%
2020/07/08	44	49.81	18	49.79	49.80	26	34,151	0.08%
2020/07/07	42	49.49	47	49.71	49.35	-5	34,128	-0.01%
2020/07/06	143.2	50.00	52	49.93	50.00	91.2	34,344	0.27%	大買/
2020/07/03	119	48.51	155	48.53	48.50	-36	34,444	-0.10%	大買/大賣/
2020/07/02	67	47.61	54	47.86	48.00	13	34,802	0.04%
2020/07/01	117	47.75	54	47.88	47.20	63	34,772	0.18%	大買/
2020/06/30	66	47.90	60	47.91	47.70	6	34,841	0.02%
2020/06/29	1	47.05	5	46.83	46.70	-4	34,695	-0.01%
2020/06/24	112	46.44	110	46.49	47.10	2	34,962	0.01%	大買/大賣/
2020/06/23	5	46.60	14	46.78	46.00	-9	35,446	-0.03%
2020/06/22	29	46.66	10	46.76	46.60	19	36,010	0.05%
2020/06/19	36	47.58	26	47.44	47.45	10	36,293	0.03%
2020/06/18	62	47.38	82	47.25	47.85	-20	36,159	-0.06%
2020/06/17	13	46.20	57	46.28	46.05	-44	35,660	-0.12%
2020/06/16	58	44.65	106	44.76	44.80	-48	35,667	-0.13%	大賣/
2020/06/15	144	44.36	61	44.72	43.70	83	35,849	0.23%	大買/
2020/06/12	46	44.32	40	44.06	45.00	6	36,083	0.02%
2020/06/11	23	45.34	36	45.61	44.50	-13	36,124	-0.04%
2020/06/10	23	46.45	89	46.06	46.00	-66	36,030	-0.18%
2020/06/09	20	45.33	19	45.42	45.60	1	36,039	0.00%
2020/06/08	118	44.78	146	45.05	45.25	-28	36,199	-0.08%	大買/大賣/
2020/06/05	80	44.53	26	45.12	44.25	54	36,074	0.15%
2020/06/04	41	44.91	50	45.02	44.60	-9	36,091	-0.02%
2020/06/03	39	43.69	139	43.95	44.05	-100	35,916	-0.28%	大賣/
2020/06/02	152	43.22	206	43.43	43.20	-54	35,702	-0.15%	大買/大賣/
2020/06/01	164	42.88	126	43.02	43.20	38	35,377	0.11%	大買/大賣/
2020/05/29	10	42.04	14	41.99	42.00	-4	35,022	-0.01%
2020/05/28	86	42.45	109	42.65	42.10	-23	34,916	-0.07%	大賣/
2020/05/27	185	40.71	223.6	40.99	40.95	-38.6	34,122	-0.11%	大買/大賣/
2020/05/26	101	40.47	60	40.63	40.15	41	34,051	0.12%	大買/
2020/05/25	64	39.33	45	39.83	40.15	19	33,907	0.06%
2020/05/22	69	40.02	122	40.16	39.60	-53	33,612	-0.16%	大賣/
2020/05/21	107	39.95	181	40.31	41.30	-74	33,201	-0.22%	大買/大賣/
2020/05/20	47	39.09	37	39.54	39.15	10	32,618	0.03%
2020/05/19	37	39.36	19	39.78	39.30	18	32,530	0.06%
2020/05/18	226	39.95	92	39.56	38.85	134	31,990	0.42%	大買/鉅額交易
2020/05/15	80	42.34	38	42.51	42.00	42	31,299	0.13%
2020/05/14	81	43.14	77	43.12	41.95	4	30,723	0.01%
2020/05/13	37	43.87	73	43.86	44.10	-36	30,202	-0.12%
2020/05/12	142	43.74	100	43.84	44.25	42	30,079	0.14%	大買/
2020/05/11	78	43.32	315	43.23	43.00	-237	29,914	-0.79%	大賣/鉅額交易
2020/05/08	211	41.92	51	41.73	41.55	160	29,380	0.54%	大買/鉅額交易
2020/05/07	114	40.72	207	40.21	41.00	-93	29,258	-0.32%	大買/大賣/
2020/05/06	164	39.26	37	39.56	39.25	127	28,739	0.44%	大買/鉅額交易
2020/05/05	83	39.73	59	39.87	39.10	24	28,655	0.08%
2020/05/04	216	39.43	207	39.44	39.50	9	28,432	0.03%	大買/大賣/
2020/04/30	64	39.00	323	39.10	39.95	-259	28,255	-0.92%	大賣/鉅額交易
2020/04/29	206	37.55	285	37.70	37.55	-79	27,612	-0.29%	大買/大賣/
2020/04/28	43	36.77	207	36.78	36.45	-164	27,050	-0.61%	大賣/鉅額交易
2020/04/27	171	35.99	221	36.14	36.65	-50	26,985	-0.19%	大買/大賣/
2020/04/24	227	35.62	84	35.68	35.45	143	26,688	0.54%	大買/鉅額交易
2020/04/23	29	35.53	64	35.54	35.35	-35	26,299	-0.13%
2020/04/22	42	35.36	57	35.35	35.70	-15	25,993	-0.06%
2020/04/21	383	36.60	146	36.27	35.70	237	25,836	0.92%	大買/大賣/鉅額交易
2020/04/20	116	36.27	146	36.03	36.75	-30	25,133	-0.12%	大買/大賣/
2020/04/17	175	35.68	309	35.98	35.40	-134	24,815	-0.54%	大買/大賣/鉅額交易
2020/04/16	84	34.31	155	34.92	34.70	-71	24,354	-0.29%	大賣/
2020/04/15	202	35.56	176	35.78	34.50	26	24,732	0.11%	大買/大賣/
2020/04/14	238	34.98	116	34.71	34.90	122	24,488	0.50%	大買/大賣/鉅額交易
2020/04/13	39	33.97	4	33.83	33.60	35	24,494	0.14%
2020/04/10	19	34.06	22	34.08	34.20	-3	24,821	-0.01%
2020/04/09	111	34.82	83	35.54	34.00	28	25,514	0.11%	大買/
2020/04/08	92	35.36	36	35.24	35.20	56	25,418	0.22%
2020/04/07	10	34.79	8	34.89	34.70	2	24,919	0.01%
2020/04/06	119	32.34	111	32.16	32.65	8	24,255	0.03%	大買/大賣/
2020/04/01	3	31.45	31	31.17	31.75	-28	23,929	-0.12%
2020/03/31	76	31.47	53	31.43	31.25	23	23,832	0.10%
2020/03/30	40	30.78	10	30.19	31.10	30	23,473	0.13%
2020/03/27	33	31.81	410	31.99	30.80	-377	23,145	-1.63%	大賣/鉅額交易
2020/03/26	100	29.23	160	29.92	31.30	-60	22,533	-0.27%	大賣/
2020/03/25	322	28.82	48	28.97	29.40	274	21,867	1.25%	大買/鉅額交易
2020/03/24	126	26.51	27	26.57	26.75	99	21,608	0.46%	大買/
2020/03/23	60	24.74	3	24.82	24.50	57	21,739	0.26%
2020/03/20	111	25.77	25	25.50	25.85	86	21,736	0.40%	大買/
2020/03/19	31	23.96	2	24.53	23.50	29	21,555	0.13%
2020/03/18	23	27.52	21	27.52	26.10	2	21,752	0.01%
2020/03/17	49	28.49	12	29.57	27.70	37	21,544	0.17%
2020/03/16	76	31.06	224	31.93	29.70	-148	21,262	-0.70%	大賣/鉅額交易
2020/03/13	56	31.41	180	31.53	32.05	-124	21,042	-0.59%	大賣/鉅額交易
2020/03/12	281	34.95	114	34.74	34.75	167	20,873	0.80%	大買/大賣/鉅額交易
2020/03/11	133	39.08	85	39.71	38.50	48	20,670	0.23%	大買/
2020/03/10	35	38.31	34	38.63	38.75	1	20,469	0.00%
2020/03/09	23	39.89	90	41.02	38.90	-67	20,550	-0.33%
2020/03/06	105	41.22	11	41.15	41.15	94	20,496	0.46%	大買/
2020/03/05	150	40.74	115	40.78	40.60	35	20,648	0.17%	大買/大賣/
2020/03/04	10	39.11	2	39.18	39.40	8	20,493	0.04%
2020/03/03	113	40.29	6	40.83	39.70	107	20,513	0.52%	大買/鉅額交易
2020/03/02	16	38.73	17	38.98	39.00	-1	20,483	0.00%
2020/02/27	27	39.45	1	39.20	39.00	26	20,539	0.13%
2020/02/26	18	42.10	6	41.85	41.35	12	20,352	0.06%
2020/02/25	5	43.00	14	43.43	43.45	-9	20,386	-0.04%
2020/02/24	12	43.59	3	43.53	43.65	9	20,577	0.04%
2020/02/21	5	43.81	32	43.94	43.75	-27	20,871	-0.13%
2020/02/20	29	43.79	22	44.03	44.05	7	21,172	0.03%
2020/02/19	1	43.15	1	42.90	42.85	0	21,259	0.00%
2020/02/18	0	0.00	86	43.27	43.10	-86	21,748	-0.40%
2020/02/17	1	43.25	0	0.00	43.25	1	22,448	0.00%
2020/02/14	14	43.62	66	43.67	43.10	-52	23,240	-0.22%
2020/02/13	58	44.06	23	43.90	43.20	35	24,558	0.14%
2020/02/12	165	43.57	55	44.01	44.60	110	25,914	0.42%	大買/鉅額交易
2020/02/11	2	41.75	15	41.41	41.85	-13	25,711	-0.05%
2020/02/10	36	39.56	5	39.99	39.75	31	25,801	0.12%
2020/02/07	6	41.16	11	41.28	41.05	-5	25,899	-0.02%
2020/02/06	0	0.00	10	42.00	42.25	-10	26,299	-0.04%
2020/02/05	8	41.01	29	40.92	41.20	-21	26,896	-0.08%
2020/02/04	54	41.66	8	42.03	41.30	46	27,189	0.17%
2020/02/03	3	39.13	17	39.35	40.00	-14	27,672	-0.05%
2020/01/31	11	41.29	13	41.25	40.90	-2	28,052	-0.01%
2020/01/30	9	42.49	4	43.38	41.85	5	28,072	0.02%
2020/01/20	29	46.03	7	46.20	46.45	22	28,233	0.08%
2020/01/17	0	0.00	2	46.00	45.45	-2	28,649	-0.01%
2020/01/16	9	46.06	10	45.76	45.55	-1	28,846	0.00%
2020/01/15	1	46.90	29	46.63	46.30	-28	28,983	-0.10%
2020/01/14	34	46.78	11	46.63	46.80	23	29,176	0.08%
2020/01/13	6	46.38	13	46.53	46.35	-7	29,078	-0.02%
2020/01/10	11	45.63	33	45.33	45.65	-22	29,337	-0.07%
2020/01/09	13	45.13	112.1	45.09	45.20	-99.1	29,326	-0.34%	大賣/
2020/01/08	3	42.63	12	42.84	43.40	-9	29,063	-0.03%
2020/01/07	18	43.07	48.1	42.91	43.20	-30.1	29,218	-0.10%
2020/01/06	53	42.38	35	42.54	41.65	18	29,767	0.06%
2020/01/03	96	44.66	83	45.34	43.85	13	29,727	0.04%
2020/01/02	12	46.82	24	47.01	47.00	-12	29,685	-0.04%
2019/12/31	72	45.19	21	45.06	45.10	51	29,739	0.17%
2019/12/30	20	44.86	7	44.91	44.90	13	30,178	0.04%
2019/12/27	7	45.23	2	45.28	45.40	5	30,544	0.02%
2019/12/26	31	45.41	22	45.08	45.15	9	31,259	0.03%
2019/12/25	13	46.17	6	46.90	46.40	7	31,405	0.02%
2019/12/24	16	46.21	16	46.38	46.25	0	31,752	0.00%
2019/12/23	16	46.11	7	46.38	45.90	9	31,981	0.03%
2019/12/20	10	46.25	20	46.60	46.80	-10	32,123	-0.03%
2019/12/19	10	46.28	15	46.30	45.90	-5	32,661	-0.02%
2019/12/18	84	46.37	32	46.28	46.00	52	33,134	0.16%
2019/12/17	14	48.10	8	48.06	47.90	6	33,154	0.02%
2019/12/16	27	46.45	64	47.07	47.90	-37	33,259	-0.11%
2019/12/13	115	47.26	51	46.75	45.80	64	33,304	0.19%	大買/
2019/12/12	21	47.98	45	48.38	48.75	-24	33,254	-0.07%
2019/12/11	22	47.83	3	47.90	47.70	19	33,557	0.06%
2019/12/10	21	47.59	27	48.10	48.30	-6	33,920	-0.02%
2019/12/09	52	48.17	44	48.59	47.75	8	34,326	0.02%
2019/12/06	29	48.20	13	47.38	47.45	16	34,645	0.05%
2019/12/05	21	47.84	17	47.96	47.95	4	35,780	0.01%
2019/12/04	31	47.12	5	47.58	46.90	26	37,666	0.07%
2019/12/03	26	48.68	18	48.84	48.45	8	39,329	0.02%
2019/12/02	27	48.14	40	48.83	49.90	-13	39,620	-0.03%
2019/11/29	38	49.09	32	48.83	48.95	6	39,645	0.02%
2019/11/28	33	49.50	20	49.40	49.40	13	39,863	0.03%
2019/11/27	16	50.57	8	50.59	50.00	8	41,176	0.02%
2019/11/26	39	50.20	61	50.52	50.50	-22	41,983	-0.05%
2019/11/25	43	49.90	47	50.10	49.60	-4	42,057	-0.01%
2019/11/22	49	49.69	43	49.16	49.50	6	42,338	0.01%
2019/11/21	56	49.87	24	50.04	49.50	32	42,736	0.07%
2019/11/20	26	50.04	42	50.20	50.60	-16	43,309	-0.04%
2019/11/19	50	50.76	42	51.20	50.60	8	45,154	0.02%
2019/11/18	39	51.46	39	51.97	51.20	0	45,711	0.00%
2019/11/15	53	51.80	32	51.60	51.00	21	45,973	0.05%
2019/11/14	56	51.26	86	51.21	52.20	-30	46,146	-0.07%
2019/11/13	97	50.28	107	50.17	50.90	-10	46,986	-0.02%	大賣/
2019/11/12	145.2	48.59	114.5	48.64	50.10	30.7	47,221	0.07%	大買/大賣/
2019/11/11	132	46.91	169	47.62	47.05	-37	46,232	-0.08%	大買/大賣/
2019/11/08	12	44.40	20	44.16	44.70	-8	44,678	-0.02%
2019/11/07	17	43.03	18	43.00	43.30	-1	44,375	0.00%
2019/11/06	41	44.18	6	44.22	43.90	35	44,263	0.08%
2019/11/05	76	44.83	62	44.98	45.45	14	43,928	0.03%
2019/11/04	108.5	44.58	168	44.49	45.00	-59.5	43,667	-0.14%	大買/大賣/
2019/11/01	25	42.89	22	42.91	43.00	3	43,027	0.01%
2019/10/31	48	42.75	119	42.42	42.75	-71	42,830	-0.17%	大賣/
2019/10/30	43	41.27	65	41.33	41.80	-22	42,219	-0.05%
2019/10/29	14	41.03	20	41.44	40.75	-6	41,778	-0.01%
2019/10/28	9	41.42	152	41.40	41.80	-143	41,663	-0.34%	大賣/鉅額交易
2019/10/25	22	40.26	10	40.41	40.75	12	41,324	0.03%
2019/10/24	14	41.15	102	41.17	41.50	-88	41,037	-0.21%	大賣/
2019/10/23	62	41.67	35	41.32	41.85	27	41,300	0.07%
2019/10/22	101	41.82	76	41.56	40.95	25	42,375	0.06%	大買/
2019/10/21	15	41.23	9	41.37	41.30	6	43,052	0.01%
2019/10/18	30	41.10	58	41.76	41.30	-28	43,326	-0.06%
2019/10/17	24	40.76	13	40.83	40.85	11	43,947	0.03%
2019/10/16	48	41.19	53	40.98	41.30	-5	44,070	-0.01%
2019/10/15	29	41.27	13	41.03	40.75	16	43,931	0.04%
2019/10/14	162	39.92	213	40.56	41.20	-51	44,038	-0.12%	大買/大賣/
2019/10/09	174	38.93	160	39.21	38.60	14	43,419	0.03%	大買/大賣/
2019/10/08	217	38.46	249	38.53	38.95	-32	43,382	-0.07%	大買/大賣/
2019/10/07	29	38.36	46	38.65	38.15	-17	42,489	-0.04%
2019/10/04	9	37.74	26	37.66	37.90	-17	41,966	-0.04%
2019/10/03	38	37.16	45	37.28	37.70	-7	41,536	-0.02%
2019/10/02	37	36.83	56	37.27	37.80	-19	41,033	-0.05%
2019/10/01	26	35.63	20	35.47	35.90	6	40,230	0.01%
2019/09/27	25	34.79	15	34.91	34.75	10	39,831	0.03%
2019/09/26	30	35.79	20	36.06	35.60	10	39,393	0.03%
2019/09/25	40	36.01	45	36.03	36.10	-5	39,158	-0.01%
2019/09/24	67	36.68	20	36.55	35.80	47	39,255	0.12%
2019/09/23	59	37.52	74	37.64	37.50	-15	38,966	-0.04%
2019/09/20	24	37.01	76	37.11	36.85	-52	38,463	-0.14%
2019/09/19	35	36.70	50	36.90	36.95	-15	37,999	-0.04%
2019/09/18	77	36.86	63	36.95	36.50	14	37,726	0.04%
2019/09/17	66	36.69	70	36.76	36.70	-4	37,174	-0.01%
2019/09/16	21	36.39	60	36.29	36.25	-39	37,095	-0.11%
2019/09/12	46	35.87	38	36.02	35.85	8	36,562	0.02%
2019/09/11	74	35.43	83	35.57	35.55	-9	36,167	-0.02%
2019/09/10	99	35.66	139	35.62	35.70	-40	35,595	-0.11%	大賣/
2019/09/09	190	36.26	113	36.50	35.55	77	35,065	0.22%	大買/大賣/
2019/09/06	139	37.39	193	37.55	37.00	-54	34,262	-0.16%	大買/大賣/
2019/09/05	190	35.06	257	36.00	36.60	-67	32,356	-0.21%	大買/大賣/
2019/09/04	57	32.97	90	33.04	33.30	-33	30,454	-0.11%
2019/09/03	22	32.74	34	32.34	32.10	-12	30,089	-0.04%
2019/09/02	47	32.12	56	32.16	32.50	-9	29,806	-0.03%
2019/08/30	129	32.81	275	32.65	32.10	-146	29,435	-0.50%	大買/大賣/鉅額交易
2019/08/29	52	32.06	36	31.97	32.15	16	28,021	0.06%
2019/08/28	25	30.96	9	31.01	30.65	16	27,048	0.06%
2019/08/27	28	31.42	5	31.41	30.80	23	26,720	0.09%
2019/08/26	22	31.28	7	31.28	30.95	15	26,329	0.06%
2019/08/23	42	32.41	35	32.39	32.40	7	25,684	0.03%
2019/08/22	108	32.16	330	31.74	32.80	-222	24,986	-0.89%	大買/大賣/鉅額交易
2019/08/21	142	29.89	75	29.73	30.60	67	22,932	0.29%	大買/
2019/08/20	58	29.37	88	29.41	29.10	-30	22,112	-0.14%
2019/08/19	60	29.72	74	29.93	29.60	-14	21,683	-0.06%
2019/08/16	74	29.52	176	29.79	29.50	-102	21,065	-0.48%	大賣/鉅額交易
2019/08/15	122	28.51	222	28.24	28.60	-100	19,576	-0.51%	大買/大賣/
2019/08/14	26	27.67	99	27.57	27.50	-73	18,507	-0.39%
2019/08/13	13	26.34	2	26.35	26.65	11	18,053	0.06%
2019/08/12	8	26.81	26	26.80	26.75	-18	18,163	-0.10%
2019/08/08	35	26.65	77	26.64	26.85	-42	18,476	-0.23%
2019/08/07	78	26.48	27	26.48	26.25	51	18,360	0.28%
2019/08/06	37	25.51	9	24.88	26.25	28	18,355	0.15%
2019/08/05	7	25.59	25	25.72	25.50	-18	18,274	-0.10%
2019/08/02	33	25.75	50	25.66	26.00	-17	18,250	-0.09%
2019/08/01	67	26.68	25	26.49	26.40	42	18,095	0.23%
2019/07/31	70	26.77	54	26.77	27.00	16	17,994	0.09%
2019/07/30	88	26.08	81	26.20	26.20	7	17,759	0.04%
2019/07/29	28	26.51	7	26.69	26.50	21	17,817	0.12%
2019/07/26	174	26.57	32	26.61	26.75	142	17,716	0.80%	大買/鉅額交易
2019/07/25	118	27.02	330	26.98	27.05	-212	17,541	-1.21%	大買/大賣/鉅額交易
2019/07/24	338	27.09	63	27.04	26.35	275	17,125	1.61%	大買/鉅額交易
2019/07/23	140	28.47	20	28.71	28.20	120	16,007	0.75%	大買/鉅額交易
2019/07/22	40	28.85	67	28.86	29.00	-27	14,988	-0.18%
2019/07/19	381	29.57	206	29.78	29.25	175	14,758	1.19%	大買/大賣/鉅額交易
2019/07/18	18	29.00	104	28.94	29.05	-86	14,620	-0.59%	大賣/
2019/07/17	14	28.56	39	28.56	28.70	-25	14,531	-0.17%
2019/07/16	23	28.43	40	28.45	28.60	-17	14,662	-0.12%
2019/07/15	83	27.75	175	27.77	28.20	-92	14,314	-0.64%	大賣/
2019/07/12	19	26.78	96	26.75	27.10	-77	14,129	-0.54%
2019/07/11	36	25.80	32	25.95	25.95	4	14,174	0.03%
2019/07/10	20	26.36	35	26.43	26.30	-15	14,850	-0.10%
2019/07/09	13	26.06	25	26.22	26.20	-12	15,220	-0.08%
2019/07/08	9	26.46	0	0.00	26.40	9	16,078	0.06%
2019/07/05	18	26.72	10	26.70	26.70	8	16,403	0.05%
2019/07/04	9	26.78	14	26.82	26.90	-5	16,726	-0.03%
2019/07/03	6	26.72	13	26.73	26.65	-7	16,980	-0.04%
2019/07/02	140	26.71	159	26.69	26.65	-19	17,478	-0.11%	大買/大賣/
2019/07/01	122	26.65	185	26.66	26.60	-63	18,100	-0.35%	大買/大賣/
2019/06/28	89	26.23	65	26.38	26.05	24	18,963	0.13%
2019/06/27	68	25.79	58	25.87	26.00	10	20,197	0.05%
2019/06/26	41	25.29	32	25.41	25.35	9	20,600	0.04%
2019/06/25	16	25.69	10	25.50	25.30	6	20,709	0.03%
2019/06/24	14	25.73	8	25.82	25.80	6	20,854	0.03%
2019/06/21	181	25.87	180	26.14	25.95	1	20,896	0.00%	大買/大賣/
2019/06/20	6	25.35	5	25.37	25.35	1	20,493	0.00%
2019/06/19	9	25.28	68	25.35	25.25	-59	20,503	-0.29%
2019/06/18	22	24.92	10	25.01	24.85	12	20,559	0.06%
2019/06/17	17	24.86	12.1	24.95	24.95	4.9	20,649	0.02%
2019/06/14	154	25.45	94	25.37	25.00	60	20,766	0.29%	大買/
2019/06/13	0	0.00	67	25.28	25.35	-67	20,360	-0.33%
2019/06/12	71	25.15	12	25.18	25.20	59	20,296	0.29%
2019/06/11	0	0.00	159	24.84	24.90	-159	20,305	-0.78%	大賣/鉅額交易
2019/06/10	3	24.13	17	24.20	24.35	-14	20,085	-0.07%
2019/06/05	1	23.80	0	0.00	23.45	1	20,117	0.00%
2019/06/04	2	23.40	0	0.00	23.50	2	20,139	0.01%
2019/06/03	0	0.00	1	23.35	23.35	-1	20,228	0.00%
2019/05/31	4	23.15	6	23.12	23.15	-2	20,259	-0.01%
2019/05/30	2	22.50	7	22.65	22.80	-5	20,363	-0.02%
2019/05/29	16	22.23	9	22.25	22.05	7	20,338	0.03%
2019/05/28	30	23.01	24	22.64	22.60	6	20,280	0.03%
2019/05/27	3	22.90	8	23.06	23.15	-5	20,272	-0.02%
2019/05/24	3	23.33	29	23.41	23.00	-26	20,291	-0.13%
2019/05/23	4	23.40	29	23.33	23.70	-25	20,268	-0.12%
2019/05/22	4	23.84	46	23.67	23.55	-42	20,365	-0.21%
2019/05/21	13	23.23	97	23.15	23.20	-84	20,493	-0.41%
2019/05/20	2	23.50	0	0.00	23.50	2	21,209	0.01%
2019/05/17	51	23.95	28	24.03	23.75	23	21,337	0.11%
2019/05/16	219	24.28	24	24.37	23.65	195	21,310	0.92%	大買/鉅額交易
2019/05/15	82	23.82	47	23.90	23.95	35	21,224	0.16%
2019/05/14	6	22.95	6	22.56	23.50	0	21,291	0.00%
2019/05/13	13	23.60	17	23.18	23.10	-4	21,387	-0.02%
2019/05/10	8	24.39	2	24.20	24.00	6	21,375	0.03%
2019/05/09	7	24.86	58	24.54	24.35	-51	21,316	-0.24%
2019/05/08	16	24.61	12	24.68	25.00	4	21,224	0.02%
2019/05/07	4	24.88	15	24.90	24.80	-11	21,241	-0.05%
2019/05/06	17	24.70	3	24.87	24.50	14	21,236	0.07%
2019/05/03	42	25.78	0	0.00	25.75	42	20,972	0.20%
2019/05/02	44	25.71	10	25.75	25.70	34	20,975	0.16%
2019/04/30	51	25.39	7	25.29	25.55	44	20,948	0.21%
2019/04/29	7	25.46	17	25.26	25.90	-10	20,870	-0.05%
2019/04/26	20	25.73	11	25.65	25.70	9	20,598	0.04%
2019/04/25	5	26.14	12	26.07	26.10	-7	20,614	-0.03%
2019/04/24	83	26.09	53	26.20	25.85	30	20,653	0.15%
2019/04/23	25	27.80	2	27.55	27.55	23	19,663	0.12%
2019/04/22	245	28.03	20	28.18	28.10	225	19,327	1.16%	大買/鉅額交易
2019/04/19	21	27.56	16	27.54	27.35	5	18,894	0.03%
2019/04/18	140	27.64	10	27.35	27.00	130	18,667	0.70%	大買/鉅額交易
2019/04/17	58	27.78	8	27.98	27.50	50	18,384	0.27%
2019/04/16	83	28.43	45	28.46	28.05	38	17,818	0.21%
2019/04/15	12	27.55	123	27.34	27.35	-111	17,098	-0.65%	大賣/鉅額交易
2019/04/12	23	27.79	29	27.80	27.55	-6	16,723	-0.04%
2019/04/11	16	26.86	3	26.90	26.80	13	15,825	0.08%
2019/04/10	7	26.90	41	26.48	26.90	-34	15,437	-0.22%
2019/04/09	15	26.52	51	26.58	26.45	-36	15,118	-0.24%
2019/04/08	41	27.42	24	27.26	27.05	17	14,820	0.11%
2019/04/03	31	26.52	27	26.69	26.60	4	14,225	0.03%
2019/04/02	81	26.33	81	26.19	26.40	0	13,501	0.00%
2019/04/01	242	25.19	284	25.16	25.30	-42	12,231	-0.34%	大買/大賣/
2019/03/29	11	23.67	226	23.17	23.70	-215	10,574	-2.03%	大賣/鉅額交易
2019/03/28	7	22.46	3	22.57	22.70	4	10,037	0.04%
2019/03/27	20	22.23	39	22.54	22.70	-19	10,028	-0.19%
2019/03/26	147	22.00	5	21.81	21.70	142	10,195	1.39%	大買/鉅額交易
2019/03/25	21	22.00	0	0.00	22.00	21	10,179	0.21%
2019/03/22	28	22.57	10	22.51	22.35	18	10,200	0.18%
2019/03/21	7	22.55	106	22.65	22.60	-99	10,207	-0.97%	大賣/
2019/03/20	13	22.42	5	22.55	22.35	8	10,283	0.08%
2019/03/19	15	22.52	6	22.56	22.35	9	10,382	0.09%
2019/03/18	8	22.10	4	21.93	22.15	4	10,457	0.04%
2019/03/15	10	21.60	20	21.70	21.80	-10	10,411	-0.10%
2019/03/14	1	21.60	3	21.83	21.50	-2	10,552	-0.02%
2019/03/13	0	0.00	1	22.10	22.20	-1	10,743	-0.01%
2019/03/12	8	22.43	4	22.35	22.40	4	10,932	0.04%
2019/03/11	10	22.04	8	22.04	22.10	2	11,167	0.02%
2019/03/08	0	0.00	14	21.66	21.65	-14	11,761	-0.12%
2019/03/07	39	22.55	26	22.60	22.20	13	11,895	0.11%
2019/03/06	0	0.00	14	22.95	22.90	-14	12,051	-0.12%
2019/03/05	35	23.15	8	22.93	22.80	27	12,248	0.22%
2019/03/04	8	22.65	14	22.54	22.95	-6	12,222	-0.05%
2019/02/27	74	22.74	7	22.74	22.70	67	12,217	0.55%
2019/02/26	78	23.03	21	22.98	23.05	57	12,267	0.46%
2019/02/25	37	23.03	120	23.08	23.00	-83	12,418	-0.67%	大賣/
2019/02/22	31	22.98	2	23.10	23.00	29	12,358	0.23%
2019/02/21	12	22.83	163	22.73	23.20	-151	12,366	-1.22%	大賣/鉅額交易
2019/02/20	25	22.91	31	22.94	22.95	-6	12,650	-0.05%
2019/02/19	168	22.48	71	22.91	23.05	97	12,561	0.77%	大買/
2019/02/18	9	21.76	15	21.88	21.90	-6	11,968	-0.05%
2019/02/15	15	21.50	21	21.48	21.55	-6	12,015	-0.05%
2019/02/14	2	21.63	9	21.79	21.50	-7	12,021	-0.06%
2019/02/13	11	21.55	38	21.67	21.70	-27	11,962	-0.23%
2019/02/12	120	21.22	141	21.38	21.60	-21	12,446	-0.17%	大買/大賣/
2019/02/11	10	20.80	11	20.97	21.20	-1	12,566	-0.01%
2019/01/30	0	0.00	1	20.80	20.60	-1	12,660	-0.01%
2019/01/29	10	20.65	1	20.60	20.80	9	13,024	0.07%
2019/01/28	0	0.00	42	20.91	20.85	-42	13,415	-0.31%
2019/01/25	1	20.65	15	20.78	20.70	-14	13,626	-0.10%
2019/01/24	0	0.00	1	20.50	20.50	-1	13,733	-0.01%
2019/01/22	22	20.33	0	0.00	20.20	22	14,072	0.16%
2019/01/21	64	20.75	7	20.78	20.70	57	14,161	0.40%
2019/01/18	5	20.55	1	20.60	20.60	4	14,266	0.03%
2019/01/17	4	20.80	2	20.55	20.30	2	14,486	0.01%
2019/01/16	31	20.40	36	20.45	20.60	-5	14,495	-0.03%
2019/01/15	0	0.00	1	20.05	20.20	-1	14,360	-0.01%
2019/01/14	0	0.00	11	19.62	19.60	-11	14,438	-0.08%
2019/01/11	40	20.05	1	20.15	19.90	39	14,692	0.27%
2019/01/10	1	19.95	3	20.00	20.05	-2	15,020	-0.01%
2019/01/09	1	19.90	7	19.99	19.90	-6	15,386	-0.04%
2019/01/08	0	0.00	3	20.00	20.05	-3	15,487	-0.02%
2019/01/04	4	19.15	2	19.18	19.20	2	15,783	0.01%
2019/01/03	11	19.83	2	20.25	19.80	9	15,907	0.06%
2019/01/02	1	19.90	1	19.85	19.85	0	16,019	0.00%
2018/12/28	17	20.01	0	0.00	19.80	17	16,284	0.10%
2018/12/27	2	20.25	11	20.40	20.20	-9	16,852	-0.05%
2018/12/26	3	20.07	8	20.23	19.90	-5	16,926	-0.03%
2018/12/25	7	20.09	0	0.00	20.15	7	17,065	0.04%
2018/12/24	2	20.65	1	20.55	20.55	1	17,093	0.01%
2018/12/22	0	0.00	9	20.52	20.60	-9	17,189	-0.05%
2018/12/21	4	20.66	1	20.95	20.95	3	17,410	0.02%
2018/12/20	11	20.78	18	20.77	20.60	-7	17,722	-0.04%
2018/12/19	65	21.59	23	21.39	21.30	42	17,714	0.24%
2018/12/18	16	20.78	10	20.95	21.05	6	17,683	0.03%
2018/12/17	60	21.19	21	21.10	21.05	39	17,765	0.22%
2018/12/14	15	21.36	1	22.05	21.50	14	17,781	0.08%
2018/12/13	6	21.88	69	21.90	21.95	-63	17,820	-0.35%
2018/12/12	3	21.55	1	21.25	21.60	2	17,689	0.01%
2018/12/11	24	21.47	1	21.50	21.10	23	17,662	0.13%
2018/12/10	1	20.75	3	20.82	20.65	-2	17,651	-0.01%
2018/12/07	4	20.93	0	0.00	21.20	4	17,651	0.02%
2018/12/06	14	21.19	78	21.08	20.35	-64	17,640	-0.36%
2018/12/05	68	21.70	12	21.77	21.80	56	17,458	0.32%
2018/12/04	157	22.43	62	22.45	22.40	95	17,852	0.53%	大買/
2018/12/03	66	22.08	178	21.56	22.30	-112	17,951	-0.62%	大賣/鉅額交易
2018/11/30	133	20.44	131	20.32	20.40	2	17,427	0.01%	大買/大賣/
2018/11/29	89	20.24	88	20.90	20.00	1	17,294	0.01%
2018/11/28	10	20.11	63	20.23	20.35	-53	17,213	-0.31%
2018/11/27	19	19.32	50	19.62	19.85	-31	17,126	-0.18%
2018/11/26	10	19.20	4	19.20	19.20	6	17,119	0.04%
2018/11/23	17	19.17	13	19.50	19.05	4	17,118	0.02%
2018/11/22	3	19.87	12	20.07	19.45	-9	17,050	-0.05%
2018/11/21	28	19.49	31	19.47	19.55	-3	16,899	-0.02%
2018/11/20	15	19.66	11	19.66	19.65	4	16,952	0.02%
2018/11/19	97	20.22	35	20.23	20.10	62	17,034	0.36%
2018/11/16	26	19.87	15	19.43	19.20	11	16,955	0.06%
2018/11/15	17	19.33	11	19.37	19.55	6	16,886	0.04%
2018/11/14	32	19.05	13	18.91	19.10	19	16,986	0.11%
2018/11/13	23	18.03	28	18.22	18.70	-5	17,107	-0.03%
2018/11/12	0	0.00	18	18.58	18.60	-18	17,024	-0.11%
2018/11/09	318	18.26	403	18.23	18.30	-85	16,951	-0.50%	大買/大賣/
2018/11/08	101	19.35	44	19.25	19.00	57	16,502	0.35%	大買/
2018/11/07	17	18.94	0	0.00	18.85	17	16,287	0.10%
2018/11/06	120	19.55	56	18.95	18.75	64	16,284	0.39%	大買/
2018/11/05	82	20.72	10	20.00	19.90	72	15,950	0.45%
2018/11/02	64	20.85	96	21.07	21.30	-32	15,614	-0.20%
2018/11/01	0	0.00	51	20.34	20.30	-51	15,470	-0.33%
2018/10/31	7	19.84	14	19.53	19.80	-7	15,696	-0.04%
2018/10/30	25	19.18	3	19.23	19.15	22	15,858	0.14%
2018/10/29	2	19.00	1	18.80	18.95	1	16,107	0.01%
2018/10/26	2	18.35	6	18.68	18.35	-4	16,437	-0.02%
2018/10/25	18	18.42	3	18.55	18.25	15	16,927	0.09%
2018/10/24	3	20.03	3	19.70	19.75	0	16,924	0.00%
2018/10/23	11	20.46	0	0.00	20.10	11	16,963	0.06%
2018/10/22	110	20.47	0	0.00	20.80	110	17,118	0.64%	大買/鉅額交易
2018/10/19	71	20.44	51	20.35	20.45	20	17,055	0.12%
2018/10/18	11	20.95	78	20.92	20.95	-67	17,019	-0.39%
2018/10/17	107	20.96	150	20.67	20.35	-43	16,837	-0.26%	大買/大賣/
2018/10/16	25	21.12	42	21.30	21.20	-17	16,856	-0.10%
2018/10/15	3	20.05	19	20.78	20.75	-16	16,972	-0.09%
2018/10/12	55	19.65	22	19.84	20.10	33	16,971	0.19%
2018/10/11	15	19.43	25	19.50	19.35	-10	17,020	-0.06%
2018/10/09	14	21.93	17	21.66	21.50	-3	17,107	-0.02%
2018/10/08	15	21.58	1	21.90	21.65	14	17,213	0.08%
2018/10/05	152	21.43	147	22.41	21.40	5	17,064	0.03%	大買/大賣/
2018/10/04	0	0.00	15	23.47	23.45	-15	16,604	-0.09%
2018/10/03	15	24.06	26	23.82	23.70	-11	16,650	-0.07%
2018/10/02	2	24.40	5	24.45	24.50	-3	16,732	-0.02%
2018/10/01	159	24.47	18	24.42	24.40	141	16,847	0.84%	大買/鉅額交易
2018/09/28	9	24.21	7	24.31	24.10	2	16,892	0.01%
2018/09/27	61	24.98	44	24.90	24.65	17	16,787	0.10%
2018/09/26	2	24.70	82	24.54	24.55	-80	16,534	-0.48%
2018/09/25	25	24.88	10	24.76	24.70	15	16,640	0.09%
2018/09/21	37	23.73	8	24.09	24.10	29	16,420	0.18%
2018/09/20	2	23.50	107	23.35	23.25	-105	16,399	-0.64%	大賣/鉅額交易
2018/09/19	16	24.10	0	0.00	23.65	16	16,559	0.10%
2018/09/18	6	23.99	5	24.55	23.95	1	16,537	0.01%
2018/09/17	3	24.50	2	24.65	24.80	1	16,679	0.01%
2018/09/14	81	24.43	5	24.51	24.60	76	16,705	0.45%
2018/09/13	42	23.40	9	23.51	23.55	33	16,891	0.20%
2018/09/12	14	23.30	1	23.30	23.10	13	17,158	0.08%
2018/09/11	61	23.95	82	23.53	23.85	-21	17,449	-0.12%
2018/09/10	69	23.80	47	24.86	23.30	22	18,032	0.12%
2018/09/07	7	26.56	9	26.64	25.85	-2	19,104	-0.01%
2018/09/06	13	28.16	2	28.20	28.00	11	21,158	0.05%
2018/09/05	2	27.85	15	28.06	27.85	-13	22,206	-0.06%
2018/09/04	9	27.80	23	27.87	27.90	-14	22,719	-0.06%
2018/09/03	0	0.00	64	28.65	28.55	-64	22,715	-0.28%
2018/08/31	15	29.35	0	0.00	29.40	15	22,722	0.07%
2018/08/30	3	29.00	42	29.16	29.10	-39	22,854	-0.17%
2018/08/29	0	0.00	2	29.13	29.10	-2	22,947	-0.01%
2018/08/28	8	29.33	115	29.23	28.90	-107	23,098	-0.46%	大賣/鉅額交易
2018/08/27	28	29.16	97	28.73	29.25	-69	23,249	-0.30%
2018/08/24	201	28.83	9	28.67	28.80	192	23,183	0.83%	大買/鉅額交易
2018/08/23	17	28.84	43	28.77	28.95	-26	23,073	-0.11%
2018/08/22	113	27.59	2	27.65	27.60	111	22,828	0.49%	大買/鉅額交易
2018/08/21	24	27.15	1	27.15	27.20	23	22,932	0.10%
2018/08/20	10	28.18	13	27.62	27.40	-3	23,086	-0.01%
2018/08/17	7	29.18	8	29.59	29.00	-1	22,995	0.00%
2018/08/16	17	28.96	24	29.21	29.05	-7	23,348	-0.03%
2018/08/15	8	29.78	25	29.93	29.35	-17	23,421	-0.07%
2018/08/14	2	30.18	3	30.22	30.50	-1	23,514	0.00%
2018/08/13	10	30.00	12	29.78	29.85	-2	23,716	-0.01%
2018/08/10	12	31.31	15	31.65	31.10	-3	23,821	-0.01%
2018/08/09	4	31.53	10	31.55	31.50	-6	23,939	-0.03%
2018/08/08	2	31.98	10	32.00	31.90	-8	24,118	-0.03%
2018/08/07	46	32.22	44	32.49	32.00	2	24,418	0.01%
2018/08/06	36	32.98	55	32.87	33.00	-19	24,297	-0.08%
2018/08/03	31	32.08	5	32.49	32.00	26	24,510	0.11%
2018/08/02	11	32.20	18	32.04	32.20	-7	24,651	-0.03%
2018/08/01	50	31.90	93	31.56	32.20	-43	25,327	-0.17%
2018/07/31	40	30.94	20	31.02	30.40	20	25,290	0.08%
2018/07/30	5	30.52	10	30.51	30.40	-5	25,140	-0.02%
2018/07/27	5	30.74	27	30.82	30.90	-22	25,161	-0.09%
2018/07/26	0	0.00	9	30.12	30.25	-9	25,300	-0.04%
2018/07/25	31	29.98	3	29.80	30.00	28	25,565	0.11%
2018/07/24	7	29.14	0	0.00	29.35	7	25,400	0.03%
2018/07/23	7	29.09	40	29.51	29.05	-33	25,313	-0.13%
2018/07/20	10	30.50	8	30.63	30.25	2	25,076	0.01%
2018/07/19	10	29.93	0	0.00	29.95	10	24,901	0.04%
2018/07/18	54	29.86	24	29.92	30.10	30	24,931	0.12%
2018/07/17	40	29.48	7	29.49	29.10	33	24,825	0.13%
2018/07/16	17	30.44	30	30.31	30.00	-13	24,839	-0.05%
2018/07/13	6	31.08	14	31.13	31.00	-8	24,691	-0.03%
2018/07/12	8	31.04	4	30.99	31.00	4	24,774	0.02%
2018/07/11	26.2	30.86	12	30.92	30.75	14.2	24,952	0.06%
2018/07/10	6	30.45	2	30.58	30.35	4	25,171	0.02%
2018/07/09	4	30.70	10	30.62	31.15	-6	26,232	-0.02%
2018/07/06	6	30.86	2	30.85	30.80	4	26,899	0.01%
2018/07/05	10	31.13	35	30.94	30.65	-25	26,945	-0.09%
2018/07/04	26	32.17	10	32.25	31.95	16	26,993	0.06%
2018/07/03	17	32.79	11	33.39	32.50	6	27,117	0.02%
2018/07/02	36	32.70	17	32.65	32.55	19	26,962	0.07%
2018/06/29	14	32.04	1	32.35	32.35	13	27,093	0.05%
2018/06/28	21	32.11	0	0.00	31.65	21	27,009	0.08%
2018/06/27	1	32.30	3	32.48	32.30	-2	26,950	-0.01%
2018/06/26	11	32.37	47	32.55	32.55	-36	26,929	-0.13%
2018/06/25	15	33.13	1	33.40	33.00	14	26,886	0.05%
2018/06/22	28	33.56	7	33.63	33.15	21	26,980	0.08%
2018/06/21	25	34.90	4	35.48	34.60	21	26,896	0.08%
2018/06/20	30	34.94	20	34.90	35.60	10	26,861	0.04%
2018/06/19	84	36.07	77	35.91	34.90	7	26,765	0.03%
2018/06/15	184	38.36	73	38.06	37.70	111	26,255	0.42%	大買/鉅額交易
2018/06/14	199	38.12	218	38.50	38.90	-19	24,915	-0.08%	大買/大賣/
2018/06/13	51	35.25	61	35.16	35.40	-10	22,937	-0.04%
2018/06/12	14	34.00	29	34.36	33.80	-15	22,031	-0.07%
2018/06/11	24	32.89	18	32.93	32.75	6	21,673	0.03%
2018/06/08	11	33.70	11	33.74	33.40	0	21,921	0.00%
2018/06/07	30	34.39	26	33.87	33.65	4	22,377	0.02%
2018/06/06	5	34.50	14	34.43	34.55	-9	22,251	-0.04%
2018/06/05	2	34.63	3	34.58	34.15	-1	22,400	0.00%
2018/06/04	6	34.53	11	34.66	34.90	-5	22,455	-0.02%
2018/06/01	1	33.90	1	33.75	33.70	0	22,512	0.00%
2018/05/31	29	33.85	1	34.00	33.60	28	22,802	0.12%
2018/05/30	11	33.70	13	33.96	33.55	-2	23,288	-0.01%
2018/05/29	5	34.78	4	34.71	34.50	1	23,391	0.00%
2018/05/28	27	34.86	53	34.97	34.95	-26	23,570	-0.11%
2018/05/25	3	34.35	10	34.26	34.20	-7	23,415	-0.03%
2018/05/24	19	34.02	26	34.20	34.45	-7	23,628	-0.03%
2018/05/23	10	33.59	1	33.55	33.15	9	23,605	0.04%
2018/05/22	9	33.64	18	33.68	33.40	-9	23,453	-0.04%
2018/05/21	18	33.74	13	33.36	33.80	5	23,377	0.02%
2018/05/18	34	33.64	24	33.55	32.70	10	23,167	0.04%
2018/05/17	9	33.23	10	33.05	33.30	-1	23,090	0.00%
2018/05/16	34	33.71	60	33.38	33.10	-26	23,046	-0.11%
2018/05/15	119	34.57	30	34.61	33.80	89	22,957	0.39%	大買/
2018/05/14	24	34.40	10	34.44	34.15	14	23,036	0.06%
2018/05/11	18	34.41	71	34.90	34.10	-53	23,132	-0.23%
2018/05/10	50	33.96	82	34.21	33.80	-32	22,666	-0.14%
2018/05/09	110	33.65	128	33.59	33.20	-18	22,350	-0.08%	大買/大賣/
2018/05/08	19	32.08	28	32.71	32.80	-9	21,464	-0.04%
2018/05/07	24	30.98	21	31.06	30.95	3	21,176	0.01%
2018/05/04	14	31.71	7	31.53	30.95	7	21,506	0.03%
2018/05/03	14	31.48	13	31.88	31.75	1	22,074	0.00%
2018/05/02	19	31.54	21	31.34	31.35	-2	21,805	-0.01%
2018/04/30	0	0.00	3	29.73	29.75	-3	21,501	-0.01%
2018/04/27	24	29.38	99	29.50	29.30	-75	21,559	-0.35%
2018/04/26	6	29.03	21	29.69	29.00	-15	21,626	-0.07%
2018/04/25	18	29.99	5	30.02	30.10	13	21,588	0.06%
2018/04/24	22	29.92	21	30.11	30.00	1	21,592	0.00%
2018/04/23	49	31.38	34	31.33	31.00	15	21,465	0.07%
2018/04/20	17	32.29	22	32.45	32.10	-5	21,387	-0.02%
2018/04/19	1	31.75	5	31.74	31.70	-4	21,201	-0.02%
2018/04/18	61	31.83	51	31.76	31.70	10	21,291	0.05%
2018/04/17	48	31.78	19	31.64	31.45	29	21,209	0.14%
2018/04/16	35	32.88	69	33.05	32.65	-34	21,189	-0.16%
2018/04/13	181	33.11	68	33.06	33.05	113	21,166	0.53%	大買/鉅額交易
2018/04/12	4	30.73	48	30.57	31.35	-44	20,249	-0.22%
2018/04/11	11	28.72	20	29.00	28.50	-9	19,771	-0.05%
2018/04/10	10	29.50	26	29.50	29.40	-16	19,800	-0.08%
2018/04/09	8	29.18	1	29.00	29.00	7	19,934	0.04%
2018/04/03	9	30.02	16	30.06	30.20	-7	19,923	-0.04%
2018/04/02	17	30.65	11	30.62	30.45	6	20,214	0.03%
2018/03/31	4	29.65	3	29.92	30.05	1	20,072	0.00%
2018/03/30	18	29.84	16	29.82	29.50	2	20,210	0.01%
2018/03/29	10	30.13	5	30.20	30.00	5	20,387	0.02%
2018/03/28	61	30.25	41	29.95	29.90	20	20,561	0.10%
2018/03/27	12	31.08	26	31.13	30.95	-14	20,417	-0.07%
2018/03/26	48	30.17	10	30.41	30.65	38	20,355	0.19%
2018/03/23	16	30.92	14	31.03	30.50	2	20,233	0.01%
2018/03/22	23	31.67	37	31.97	32.00	-14	19,980	-0.07%
2018/03/21	28	31.25	41	31.53	31.55	-13	19,663	-0.07%
2018/03/20	19	30.61	7	30.66	30.60	12	19,418	0.06%
2018/03/19	46	31.57	1	31.50	31.10	45	19,183	0.23%
2018/03/16	54	32.60	30	32.70	32.15	24	18,762	0.13%
2018/03/15	14	32.84	5	32.89	32.60	9	18,777	0.05%
2018/03/14	19	33.44	30	33.36	33.20	-11	18,836	-0.06%
2018/03/13	27	33.23	27	33.15	32.95	0	18,651	0.00%
2018/03/12	4	32.30	22	32.43	32.25	-18	18,307	-0.10%
2018/03/09	21	32.33	9	32.36	31.90	12	18,457	0.07%
2018/03/08	11	32.15	11	32.27	32.25	0	18,686	0.00%
2018/03/07	18	32.57	8	32.46	31.85	10	18,602	0.05%
2018/03/06	24	33.17	2	33.50	32.80	22	18,614	0.12%
2018/03/05	49	34.07	24	34.12	33.10	25	18,739	0.13%
2018/03/02	6	33.68	14	34.51	34.70	-8	18,481	-0.04%
2018/03/01	10	34.02	34	34.21	33.85	-24	18,503	-0.13%
2018/02/27	15	34.61	1	34.50	34.00	14	18,561	0.08%
2018/02/26	8	35.11	6	35.86	34.80	2	19,253	0.01%
2018/02/23	27	34.65	35	35.22	35.85	-8	19,068	-0.04%
2018/02/22	4	33.41	1	33.30	33.30	3	19,016	0.02%
2018/02/21	5	33.83	9	33.92	33.80	-4	19,254	-0.02%
2018/02/12	1	33.05	16	33.57	33.05	-15	19,375	-0.08%
2018/02/09	15	32.22	22	32.77	33.35	-7	19,537	-0.04%
2018/02/08	22	34.43	2	35.00	34.30	20	19,637	0.10%
2018/02/07	28	35.48	20	35.81	34.95	8	19,961	0.04%
2018/02/06	187	34.93	54	35.15	34.65	133	20,642	0.64%	大買/鉅額交易
2018/02/05	29	35.72	49	36.28	37.20	-20	20,457	-0.10%
2018/02/02	3	35.95	17	36.24	35.85	-14	20,599	-0.07%
2018/02/01	31	35.72	24	36.24	35.65	7	21,815	0.03%
2018/01/31	14	36.06	7	36.23	36.20	7	22,319	0.03%
2018/01/30	22	36.91	51	36.98	37.15	-29	22,530	-0.13%
2018/01/29	15	35.61	60	36.19	36.45	-45	23,005	-0.20%
2018/01/26	119	36.00	35	36.20	34.90	84	23,509	0.36%	大買/
2018/01/25	51	38.23	8	38.54	38.00	43	22,966	0.19%
2018/01/24	17	38.12	10	38.15	38.25	7	23,424	0.03%
2018/01/23	30	38.81	6	39.20	38.50	24	23,505	0.10%
2018/01/22	8	38.96	15	38.96	39.15	-7	23,584	-0.03%
2018/01/19	32	38.62	2	38.65	38.75	30	23,547	0.13%
2018/01/18	9	38.82	0	0.00	38.30	9	23,471	0.04%
2018/01/17	9	38.79	2	38.93	38.70	7	23,421	0.03%
2018/01/16	4	38.81	2	39.10	39.20	2	23,463	0.01%
2018/01/15	14	39.05	2	38.98	38.90	12	23,448	0.05%
2018/01/12	35	39.49	21	39.32	39.60	14	23,531	0.06%
2018/01/11	23	38.54	21	38.20	38.20	2	23,511	0.01%
2018/01/10	49	38.47	4	38.03	38.00	45	23,773	0.19%
2018/01/09	36	39.75	4	39.70	39.65	32	23,536	0.14%
2018/01/08	28	42.07	47	41.76	41.80	-19	23,289	-0.08%
2018/01/05	2	40.63	23	40.70	40.80	-21	22,986	-0.09%
2018/01/04	33	39.93	34	40.00	40.00	-1	22,763	0.00%
2018/01/03	47	39.44	25	39.44	39.00	22	22,867	0.10%
2018/01/02	17	38.96	19	39.88	40.00	-2	22,745	-0.01%