華通 (2313)-元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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	38.1	66.02	27.2	66.42	65.90	10.9	14,567	0.07%
2024/12/10	12	64.74	18.7	64.57	63.70	-6.7	13,781	-0.05%
2024/12/06	1	61.70	2	62.10	61.90	-1	13,903	-0.01%
2024/12/05	0	0.00	2	63.00	62.00	-2	14,153	-0.01%
2024/12/03	1	61.80	2	61.75	61.90	-1	14,563	-0.01%
2024/12/02	2.1	61.12	0	0.00	61.30	2.1	14,918	0.01%
2024/11/29	3	60.00	1.1	59.70	60.90	1.9	15,454	0.01%
2024/11/28	2	60.25	5	60.66	60.50	-3	16,426	-0.02%
2024/11/27	1	62.40	5	61.20	61.10	-4	17,332	-0.02%
2024/11/25	1	63.10	1	63.90	63.40	0	18,151	0.00%
2024/11/22	1.1	62.80	1	62.70	63.00	0.1	18,296	0.00%
2024/11/21	2	62.30	2	61.70	61.50	0	18,395	0.00%
2024/11/20	1	61.30	0	0.00	61.20	1	18,367	0.01%
2024/11/18	11	61.98	0	0.00	61.90	11	18,591	0.06%
2024/11/15	0	0.00	3	62.53	62.90	-3	18,734	-0.02%
2024/11/14	2	61.95	1	63.10	62.10	1	19,172	0.01%
2024/11/13	2	63.05	1	63.00	62.80	1	19,151	0.01%
2024/11/12	2.5	62.80	0	0.00	62.70	2.5	19,217	0.01%
2024/11/11	1.1	64.94	0	0.00	64.70	1.1	19,225	0.01%
2024/11/08	12.2	66.47	4	65.98	65.10	8.2	19,144	0.04%
2024/11/07	9	66.48	11.7	66.75	67.80	-2.7	19,007	-0.01%
2024/11/06	5	62.70	2.4	62.96	62.90	2.6	18,613	0.01%
2024/11/05	1	62.80	2	62.80	62.60	-1	18,950	-0.01%
2024/11/04	1.1	62.20	1	62.60	62.00	0.1	19,341	0.00%
2024/10/30	2.5	62.01	2	62.10	61.90	0.5	19,823	0.00%
2024/10/29	1	63.00	1	63.10	63.20	0	19,922	0.00%
2024/10/25	1	64.30	1	64.90	64.40	0	20,129	0.00%
2024/10/24	2	65.70	3	64.97	64.60	-1	20,262	0.00%
2024/10/23	3	66.00	6	66.67	66.00	-3	20,214	-0.01%
2024/10/22	16	66.23	8	66.64	66.50	8	20,141	0.04%
2024/10/21	1	65.90	11.1	64.03	65.40	-10.1	19,909	-0.05%
2024/10/18	11.2	62.73	0	0.00	62.10	11.2	19,777	0.06%
2024/10/17	3	64.20	8	64.48	64.50	-5	19,939	-0.03%
2024/10/16	9	63.46	1	63.70	63.00	8	20,076	0.04%
2024/10/15	3	64.07	2	64.10	64.20	1	20,076	0.00%
2024/10/14	1.1	63.14	3	63.47	63.40	-1.9	20,148	-0.01%
2024/10/11	3	62.60	1	62.80	62.20	2	20,526	0.01%
2024/10/09	20.6	63.53	3.5	62.83	62.50	17.1	21,476	0.08%
2024/10/08	12.2	64.03	8	64.15	64.30	4.2	21,618	0.02%
2024/10/07	25	65.64	1	66.20	65.40	24	22,214	0.11%
2024/10/04	5.1	66.61	0	0.00	67.10	5.1	23,261	0.02%
2024/10/01	15	68.40	8	68.00	68.40	7	23,514	0.03%
2024/09/30	9.2	68.39	2	68.75	68.30	7.2	24,195	0.03%
2024/09/27	3.2	70.38	0	0.00	70.10	3.2	24,335	0.01%
2024/09/26	1	70.70	3	70.77	70.50	-2	24,705	-0.01%
2024/09/25	2	71.10	3	71.43	70.80	-1	25,537	0.00%
2024/09/24	5.1	69.73	24	70.15	70.20	-18.9	25,943	-0.07%
2024/09/23	1	71.10	2	71.55	70.70	-1	26,537	0.00%
2024/09/20	3	70.97	22	70.83	70.60	-19	26,643	-0.07%
2024/09/19	1	70.70	1	71.50	71.00	0	26,652	0.00%
2024/09/18	18.3	71.09	14	70.84	70.30	4.3	26,822	0.02%
2024/09/16	1	72.70	1.5	73.40	73.20	-0.5	26,801	0.00%
2024/09/13	12.1	72.91	1	72.20	72.40	11.1	27,406	0.04%
2024/09/12	4.2	71.69	2	72.05	72.60	2.2	27,810	0.01%
2024/09/11	4.4	70.63	4	70.50	70.60	0.4	27,682	0.00%
2024/09/10	14.7	71.21	13	70.51	70.00	1.7	27,725	0.01%
2024/09/09	8.1	72.22	3	72.33	73.00	5.1	27,419	0.02%
2024/09/06	2.1	73.15	3	73.77	72.80	-0.9	27,387	0.00%
2024/09/05	4.5	73.27	3	73.50	73.10	1.5	27,402	0.01%
2024/09/04	10.1	73.96	2	73.20	73.10	8.1	27,291	0.03%
2024/09/03	20	79.21	27	79.47	77.70	-7	27,743	-0.03%
2024/09/02	16.2	80.52	9	80.54	78.60	7.2	27,461	0.03%
2024/08/30	41	83.03	28	83.69	82.00	13	27,057	0.05%
2024/08/29	20	80.86	21.3	81.11	82.70	-1.3	26,181	0.00%
2024/08/28	26	78.89	78.3	78.35	78.30	-52.2	25,373	-0.21%
2024/08/26	11	75.70	2	75.90	75.00	9	24,884	0.04%
2024/08/23	4.3	75.12	7.2	75.10	76.30	-2.9	24,807	-0.01%
2024/08/22	4	73.93	6	74.22	73.90	-2	24,822	-0.01%
2024/08/21	11.1	74.51	1	73.70	73.70	10.1	25,007	0.04%
2024/08/20	6.1	75.45	10.1	76.08	75.20	-4.1	25,164	-0.02%
2024/08/19	8.7	75.05	3	75.27	74.70	5.7	25,492	0.02%
2024/08/16	15.1	75.18	29.2	74.44	75.40	-14.2	25,623	-0.06%
2024/08/15	1.1	70.85	2	71.30	70.70	-0.9	25,831	0.00%
2024/08/14	2.1	72.58	2	72.15	71.60	0.1	26,105	0.00%
2024/08/13	4	71.83	4	71.90	72.10	0	26,242	0.00%
2024/08/12	5	71.08	1	71.00	70.60	4	26,848	0.02%
2024/08/09	13.4	71.58	18.3	71.70	70.50	-4.9	26,983	-0.02%
2024/08/08	12.3	69.03	2	69.30	69.00	10.3	26,803	0.04%
2024/08/07	1	70.20	1	69.00	70.00	0	26,945	0.00%
2024/08/06	11.6	67.18	12	62.94	65.10	-0.4	27,564	0.00%
2024/08/05	8.3	67.01	1.1	66.40	66.40	7.2	27,358	0.03%
2024/08/02	14.6	75.10	5.1	74.18	73.70	9.6	27,104	0.04%
2024/08/01	11.1	77.90	7.3	78.26	78.20	3.8	27,074	0.01%
2024/07/31	7	78.66	5.1	79.03	77.70	2	26,934	0.01%
2024/07/30	2.1	77.10	5	76.28	77.90	-2.9	26,925	-0.01%
2024/07/29	9.1	78.43	6	78.60	76.90	3.1	26,909	0.01%
2024/07/26	11.2	79.99	1	79.50	80.00	10.2	26,823	0.04%
2024/07/23	5	80.36	2.6	80.39	80.50	2.5	26,839	0.01%
2024/07/22	7.5	78.94	0	0.00	79.00	7.5	27,030	0.03%
2024/07/19	4.2	81.49	98.1	81.54	80.40	-93.9	26,950	-0.35%
2024/07/18	14.3	82.61	1	82.40	82.90	13.3	26,873	0.05%
2024/07/17	32	85.14	16	86.41	86.20	16	26,564	0.06%
2024/07/16	11.1	85.52	0	0.00	85.30	11.1	26,468	0.04%
2024/07/15	11.4	85.18	7	85.57	85.70	4.4	26,492	0.02%
2024/07/12	44.2	88.02	12.1	87.95	86.90	32.1	26,310	0.12%
2024/07/11	49.1	89.87	29.9	90.35	90.30	19.2	25,932	0.07%
2024/07/10	5.1	86.16	6.1	86.94	86.00	-1	25,159	0.00%
2024/07/09	40.1	86.10	37.1	85.73	86.10	3	25,000	0.01%
2024/07/08	63.1	86.65	37.1	86.16	86.30	26	24,491	0.11%
2024/07/05	9	81.40	18	81.87	81.90	-9	23,316	-0.04%
2024/07/04	59	81.34	85.2	80.93	82.30	-26.2	23,187	-0.11%
2024/07/03	37	78.96	39.1	78.90	79.50	-2.1	22,833	-0.01%
2024/07/02	31.1	77.10	38.3	76.61	78.10	-7.2	23,082	-0.03%
2024/07/01	36.6	77.28	15	76.81	76.30	21.6	22,645	0.10%
2024/06/28	52	81.38	49.1	81.84	81.40	3	21,800	0.01%
2024/06/27	81	81.79	89.2	81.55	81.40	-8.2	21,449	-0.04%
2024/06/26	8.1	78.42	12	78.87	79.40	-3.9	20,945	-0.02%
2024/06/25	8.1	77.20	8	77.39	77.70	0.1	20,838	0.00%
2024/06/24	6	77.87	12	77.99	78.20	-6	20,883	-0.03%
2024/06/21	39	78.33	32	78.59	77.60	7	21,016	0.03%
2024/06/20	77.1	77.77	85.1	77.40	78.40	-8.1	20,824	-0.04%
2024/06/19	13	75.25	17	74.95	74.80	-4	20,361	-0.02%
2024/06/18	8	72.33	7	72.77	73.50	1	20,169	0.00%
2024/06/17	2	71.85	1	72.30	71.60	1	20,402	0.00%
2024/06/14	4	71.05	4.1	71.26	71.80	-0.1	20,571	0.00%
2024/06/13	8	72.49	9.3	73.01	72.00	-1.2	20,907	-0.01%
2024/06/12	11	72.50	8	72.46	72.60	3	21,068	0.01%
2024/06/11	1	70.70	3	70.87	71.00	-2	21,131	-0.01%
2024/06/07	34.1	73.22	28.7	74.69	71.30	5.4	21,701	0.02%
2024/06/06	2	71.00	0	0.00	71.00	2	22,357	0.01%
2024/06/05	1.1	70.90	1	70.90	70.50	0.1	23,760	0.00%
2024/06/04	4.3	71.83	0	0.00	71.20	4.3	24,313	0.02%
2024/06/03	2.3	72.09	1	71.80	71.90	1.3	25,181	0.01%
2024/05/31	4	73.70	5	74.14	73.20	-1	25,482	0.00%
2024/05/30	5.2	74.03	5.2	73.27	72.90	0	25,724	0.00%
2024/05/29	2	75.25	4.1	75.53	75.00	-2.1	26,301	-0.01%
2024/05/28	2	75.45	0	0.00	74.80	2	26,758	0.01%
2024/05/27	9	76.39	7	76.14	76.30	2	26,944	0.01%
2024/05/24	11	76.69	9	76.66	76.10	2	27,412	0.01%
2024/05/23	17	79.76	20.1	80.31	78.20	-3.1	27,572	-0.01%
2024/05/22	15.4	79.81	8.5	79.61	79.60	6.9	29,136	0.02%
2024/05/21	21	80.37	22.2	80.46	79.80	-1.2	30,395	0.00%
2024/05/20	13.1	77.76	26.1	78.42	77.70	-13	29,956	-0.04%
2024/05/17	5	75.60	5	76.20	76.00	0	29,938	0.00%
2024/05/16	20	75.71	33	74.61	76.30	-13	29,861	-0.04%
2024/05/15	8.1	71.67	7.5	72.13	71.10	0.5	29,332	0.00%
2024/05/14	7	71.23	0	0.00	71.20	7	29,484	0.02%
2024/05/13	8.6	71.17	7.1	71.12	71.00	1.6	29,761	0.01%
2024/05/10	38.3	72.81	14	73.08	72.50	24.3	29,802	0.08%
2024/05/09	9	79.08	13.1	79.54	78.80	-4.1	28,883	-0.01%
2024/05/08	5.2	78.68	7	78.33	78.80	-1.8	28,829	-0.01%
2024/05/07	5	77.48	6.1	78.28	78.30	-1.1	28,909	0.00%
2024/05/06	9	77.22	5	78.00	77.00	4	28,872	0.01%
2024/05/03	8	79.11	7	79.67	78.00	1	28,843	0.00%
2024/05/02	1	77.00	2	77.00	77.90	-1	28,921	0.00%
2024/04/30	13	78.25	14	78.42	77.20	-1	29,353	0.00%
2024/04/29	12	77.13	7.3	77.76	77.80	4.8	29,672	0.02%
2024/04/26	8.2	77.33	15	77.27	77.60	-6.8	29,786	-0.02%
2024/04/25	0	0.00	2	74.70	75.00	-2	29,631	-0.01%
2024/04/24	5	73.90	4	74.33	74.30	1	29,751	0.00%
2024/04/23	5	73.78	3	73.90	72.90	2	29,834	0.01%
2024/04/22	2.5	74.87	1.7	75.45	73.80	0.8	29,948	0.00%
2024/04/19	10.8	76.06	6.1	76.62	76.10	4.7	29,858	0.02%
2024/04/18	6.5	77.96	6.1	78.07	77.50	0.4	29,762	0.00%
2024/04/17	7	77.64	7	77.41	78.00	0	29,828	0.00%
2024/04/16	16.7	77.35	15	77.89	76.60	1.7	29,938	0.01%
2024/04/15	18.3	79.74	12	80.23	79.70	6.3	29,832	0.02%
2024/04/12	9.5	81.48	19	81.96	81.90	-9.5	29,842	-0.03%
2024/04/11	34	80.51	15	81.10	80.20	19	29,737	0.06%
2024/04/10	8	82.31	20	82.47	81.80	-12	29,707	-0.04%
2024/04/09	21	81.69	13	82.03	81.40	8	29,710	0.03%
2024/04/08	19	83.30	38.5	83.65	83.50	-19.5	29,554	-0.07%
2024/04/03	6	79.68	6	79.47	79.60	0	29,085	0.00%
2024/04/02	8	80.24	8	80.41	80.20	0	29,292	0.00%
2024/04/01	24	80.54	24	79.84	79.20	0	29,279	0.00%
2024/03/29	10	80.35	14	80.29	80.40	-4	29,170	-0.01%
2024/03/28	8	78.23	3	78.90	78.20	5	29,054	0.02%
2024/03/27	7	77.30	1	78.20	77.70	6	29,268	0.02%
2024/03/26	9.2	77.39	21.4	77.15	75.90	-12.2	29,380	-0.04%
2024/03/25	14.1	80.90	18	80.58	80.00	-3.9	29,320	-0.01%
2024/03/22	21	78.99	27	79.27	79.50	-6	29,473	-0.02%
2024/03/21	19	79.48	14	79.76	79.40	5	29,535	0.02%
2024/03/20	40	80.48	5	79.00	78.40	35	29,906	0.12%
2024/03/19	28.2	81.65	22	81.69	81.00	6.2	31,496	0.02%
2024/03/18	21	81.29	22.5	80.32	82.10	-1.5	32,411	0.00%
2024/03/15	11.5	78.51	8	78.51	77.70	3.5	32,922	0.01%
2024/03/14	14	79.35	10.6	79.79	78.70	3.4	32,926	0.01%
2024/03/13	17	81.69	14.2	81.72	81.20	2.8	32,844	0.01%
2024/03/12	60.5	83.98	44	83.79	82.40	16.5	32,839	0.05%
2024/03/11	47.3	81.26	77.1	81.21	82.00	-29.8	31,964	-0.09%
2024/03/08	21.6	76.01	14.1	77.05	75.60	7.5	30,884	0.02%
2024/03/07	35.1	78.34	53.1	78.31	76.20	-18	31,035	-0.06%
2024/03/06	8	77.74	13.1	77.31	77.60	-5.1	30,914	-0.02%
2024/03/05	19	76.76	12	77.16	76.40	7	31,431	0.02%
2024/03/04	32	77.40	42.2	77.43	77.00	-10.2	32,972	-0.03%
2024/03/01	19	74.23	16.3	74.23	74.30	2.7	34,387	0.01%
2024/02/29	16	75.46	14.2	75.48	76.10	1.8	35,913	0.01%
2024/02/27	39.1	75.71	60	75.82	75.40	-20.9	37,024	-0.06%
2024/02/26	60.6	77.95	33	77.67	77.20	27.6	37,017	0.07%
2024/02/23	98.3	79.78	99.1	79.65	78.40	-0.9	37,294	0.00%
2024/02/22	41.6	77.46	85.4	78.35	80.10	-43.8	37,042	-0.12%
2024/02/21	17	72.23	4	72.63	72.90	13	36,963	0.04%
2024/02/20	14	72.81	39.1	72.74	72.70	-25.1	37,178	-0.07%
2024/02/19	12	71.63	4.1	72.10	71.00	8	37,102	0.02%
2024/02/16	12.4	71.76	15	71.27	72.00	-2.6	37,364	-0.01%
2024/02/15	22	71.50	15	72.48	71.00	7	37,615	0.02%
2024/02/05	15.9	71.79	22.2	71.48	71.60	-6.3	38,983	-0.02%
2024/02/02	21	70.99	9.1	70.96	70.20	12	40,232	0.03%
2024/02/01	3	69.51	2	69.50	70.00	1	40,191	0.00%
2024/01/31	11	69.67	4	69.58	69.50	7	40,454	0.02%
2024/01/30	25	70.82	15.1	71.00	70.50	9.9	40,550	0.02%
2024/01/29	3	70.33	10.1	70.45	71.00	-7.1	40,656	-0.02%
2024/01/26	6	69.07	12	69.58	69.00	-6	40,985	-0.01%
2024/01/25	14.1	70.15	14	70.69	69.80	0.1	41,188	0.00%
2024/01/24	40	70.67	22.1	70.91	70.40	17.9	40,982	0.04%
2024/01/23	19	69.34	20.2	68.95	69.70	-1.2	40,968	0.00%
2024/01/22	17	67.61	9	68.42	66.90	8	40,683	0.02%
2024/01/19	1	67.50	0.2	67.19	67.40	0.8	40,499	0.00%
2024/01/18	3.1	65.99	12	65.55	65.50	-9	40,505	-0.02%
2024/01/17	6	67.97	0	0.00	68.00	6	40,429	0.01%
2024/01/16	3	68.73	4.1	68.97	69.50	-1.1	40,321	0.00%
2024/01/15	3	68.03	4.2	67.42	67.90	-1.2	40,266	0.00%
2024/01/12	4.1	66.95	4	67.08	66.40	0.1	40,339	0.00%
2024/01/11	4	67.33	3.1	67.77	67.30	0.9	40,304	0.00%
2024/01/10	9.1	67.12	5	67.28	68.00	4.1	40,527	0.01%
2024/01/09	7	68.60	3	70.20	67.90	4	41,032	0.01%
2024/01/08	10	68.60	11.1	68.38	69.00	-1.1	41,031	0.00%
2024/01/05	2	69.00	2	69.15	69.20	0	41,117	0.00%
2024/01/04	8	69.41	7	69.87	69.00	1	41,422	0.00%
2024/01/03	3	68.40	6	68.78	69.00	-3	41,492	-0.01%
2024/01/02	6.1	69.41	1.1	69.13	69.20	5	41,369	0.01%
2023/12/29	2	70.55	1	70.00	70.70	1	41,584	0.00%
2023/12/28	16.3	72.51	17	71.51	70.80	-0.7	41,629	0.00%
2023/12/27	16	72.66	14.1	72.79	72.80	2	41,882	0.00%
2023/12/26	3	72.10	28.1	72.66	72.50	-25.1	42,037	-0.06%
2023/12/25	18.3	72.68	9.7	73.27	71.50	8.7	42,320	0.02%
2023/12/22	12	72.93	6	73.72	72.10	6	42,424	0.01%
2023/12/21	30	73.19	24.2	73.23	73.30	5.8	42,481	0.01%
2023/12/20	28	71.94	32.1	71.68	72.00	-4.1	42,524	-0.01%
2023/12/19	10.1	71.12	28.2	70.56	70.90	-18	42,868	-0.04%
2023/12/18	22.1	71.95	18	72.82	71.60	4.1	43,549	0.01%
2023/12/15	31	74.17	27.1	73.55	72.90	3.9	44,545	0.01%
2023/12/14	92.1	75.56	87.3	75.80	74.50	4.8	46,545	0.01%
2023/12/13	58.1	73.57	56.2	73.16	74.40	1.9	46,806	0.00%
2023/12/12	28.2	71.30	27.2	71.64	70.90	1	47,561	0.00%
2023/12/11	11	69.44	13	69.42	69.00	-2	47,292	0.00%
2023/12/08	20	69.60	32.1	69.80	69.00	-12.1	47,602	-0.03%
2023/12/07	20	69.38	40	70.03	69.20	-20	48,515	-0.04%
2023/12/06	20	71.41	18	71.03	71.10	2	48,288	0.00%
2023/12/05	18.2	71.81	13	71.90	71.90	5.2	48,248	0.01%
2023/12/04	37	73.76	52.1	73.90	72.90	-15.1	48,965	-0.03%
2023/12/01	71.1	72.09	95	72.30	72.10	-23.9	50,497	-0.05%
2023/11/30	60.6	73.19	27.4	73.06	73.30	33.2	49,705	0.07%
2023/11/29	152.2	74.52	140.2	74.52	74.80	12.1	48,693	0.02%	大買/大賣/
2023/11/28	86	72.36	88.3	72.41	74.20	-2.2	46,827	0.00%
2023/11/27	103.4	69.70	117.2	69.73	69.70	-13.8	44,777	-0.03%	大買/大賣/
2023/11/24	80	67.01	82.4	66.77	67.60	-2.4	42,790	-0.01%
2023/11/22	35	64.30	39	64.76	64.70	-4	40,597	-0.01%
2023/11/21	164	65.34	152.8	65.10	64.50	11.2	39,860	0.03%	大買/大賣/
2023/11/20	49	61.62	62.6	61.74	63.00	-13.6	38,050	-0.04%
2023/11/17	26	58.83	25.3	58.43	59.00	0.7	36,572	0.00%
2023/11/16	7	56.81	45	56.71	57.20	-38	36,094	-0.11%
2023/11/15	16	57.83	27	57.85	57.10	-11	35,884	-0.03%
2023/11/14	37	58.21	20	57.94	57.70	17	35,570	0.05%
2023/11/13	163.4	58.90	133.5	58.66	59.10	29.9	35,109	0.09%	大買/大賣/
2023/11/10	74	57.89	81.1	57.83	57.20	-7.1	33,434	-0.02%
2023/11/09	13	54.77	18	55.26	54.80	-5	31,750	-0.02%
2023/11/08	13	55.00	25.4	55.12	54.90	-12.4	31,548	-0.04%
2023/11/07	13	54.19	13.1	54.52	54.40	-0.1	31,258	0.00%
2023/11/06	18	54.36	8	54.76	53.90	10	31,127	0.03%
2023/11/03	24	54.64	38.1	54.40	54.40	-14.1	30,839	-0.05%
2023/11/02	25	53.66	6.1	54.48	54.10	18.9	30,609	0.06%
2023/11/01	6	53.12	18.3	53.20	52.70	-12.3	30,568	-0.04%
2023/10/31	30.1	53.74	7.1	54.16	52.80	23	30,502	0.08%
2023/10/30	1	52.70	7.2	53.32	53.50	-6.2	30,046	-0.02%
2023/10/27	4	52.00	2	52.10	52.20	2	29,963	0.01%
2023/10/26	2	52.60	3	52.90	52.20	-1	30,052	0.00%
2023/10/25	6	53.80	6.2	53.89	53.70	-0.2	29,867	0.00%
2023/10/24	3	52.90	3	52.83	52.90	0	29,717	0.00%
2023/10/23	8	52.04	18	52.73	52.70	-10	29,641	-0.03%
2023/10/20	12	51.52	7	51.57	52.10	5	29,565	0.02%
2023/10/19	4	51.73	8	51.70	52.30	-4	29,457	-0.01%
2023/10/18	13	52.30	9	52.91	52.10	4	29,411	0.01%
2023/10/17	39.3	55.00	36.1	54.77	53.90	3.2	29,148	0.01%
2023/10/16	2	53.40	1	53.00	53.30	1	28,656	0.00%
2023/10/13	20	53.11	34	53.16	53.20	-14	28,854	-0.05%
2023/10/12	27.1	53.96	31	53.91	54.20	-3.9	29,327	-0.01%
2023/10/11	16	53.00	6	52.50	52.20	10	28,844	0.03%
2023/10/06	33	52.80	28.1	51.85	51.80	4.9	28,703	0.02%
2023/10/05	28.3	53.17	21.1	52.94	52.60	7.2	28,592	0.03%
2023/10/04	27	51.96	30	51.31	52.10	-3	28,224	-0.01%
2023/10/03	40	52.35	32	52.33	52.00	8	28,024	0.03%
2023/10/02	12	53.77	29.2	54.15	54.30	-17.1	27,611	-0.06%
2023/09/28	52	53.43	35.5	53.03	53.00	16.5	27,410	0.06%
2023/09/27	24.5	53.83	27.8	53.67	53.80	-3.3	27,321	-0.01%
2023/09/26	31	55.13	19.1	54.59	54.30	12	26,988	0.04%
2023/09/25	29	55.33	35	54.78	54.70	-6	26,553	-0.02%
2023/09/22	60	54.99	27	54.84	55.60	33	26,212	0.13%
2023/09/21	24.1	55.56	41.1	55.08	55.50	-17	25,657	-0.07%
2023/09/20	38	57.68	26	57.52	56.60	12	24,776	0.05%
2023/09/19	220.3	59.55	194.2	58.22	56.90	26.1	23,512	0.11%	大買/大賣/
2023/09/18	174.7	57.19	186.4	57.62	57.60	-11.7	20,843	-0.06%	大買/大賣/
2023/09/15	66	53.58	79.1	54.00	54.40	-13.1	18,459	-0.07%
2023/09/14	13	50.47	22	50.53	50.80	-9	16,435	-0.05%
2023/09/13	19.1	50.37	17.1	50.42	50.40	2	15,673	0.01%
2023/09/12	56	50.33	60.2	50.39	50.80	-4.2	15,093	-0.03%
2023/09/11	15.2	48.85	13	48.40	48.20	2.1	13,942	0.02%
2023/09/08	25.1	48.73	36	48.53	48.85	-10.9	13,491	-0.08%
2023/09/07	94.1	49.87	53	49.94	48.80	41.1	13,015	0.32%
2023/09/06	102	48.72	112.4	49.50	50.40	-10.4	11,877	-0.09%	大買/大賣/
2023/09/05	0.1	46.00	4	45.99	46.10	-3.9	9,507	-0.04%
2023/09/04	5	45.15	1	45.00	45.45	4	9,471	0.04%
2023/09/01	2	44.80	0	0.00	45.00	2	9,543	0.02%
2023/08/31	3	45.47	4	45.55	45.30	-1	9,583	-0.01%
2023/08/30	0	0.00	1.4	45.00	44.95	-1.4	9,402	-0.01%
2023/08/29	0	0.00	1	43.90	44.10	-1	9,466	-0.01%
2023/08/28	3	44.05	1	43.85	43.70	2	9,540	0.02%
2023/08/24	2.9	43.71	8	44.00	43.70	-5.1	9,731	-0.05%
2023/08/23	3	43.43	2	43.45	43.45	1	9,875	0.01%
2023/08/21	2	42.70	0	0.00	42.50	2	10,296	0.02%
2023/08/18	1.2	42.89	1	42.60	42.55	0.2	10,314	0.00%
2023/08/17	0	0.00	1	43.80	43.75	-1	10,360	-0.01%
2023/08/16	11	43.40	0	0.00	43.50	11	10,462	0.11%
2023/08/11	2.1	44.59	2	44.78	44.70	0.1	10,691	0.00%
2023/08/10	0	0.00	1	45.15	44.95	-1	10,763	-0.01%
2023/08/09	0.2	45.88	1	46.00	46.00	-0.8	10,677	-0.01%
2023/08/08	10	46.84	3	46.43	45.90	7	10,711	0.07%
2023/08/07	4	46.40	5	46.42	46.45	-1	10,484	-0.01%
2023/08/02	1	44.60	0	0.00	44.70	1	10,258	0.01%
2023/08/01	0	0.00	3.1	44.87	45.00	-3.1	10,265	-0.03%
2023/07/31	6	45.54	2	45.63	45.50	4	10,246	0.04%
2023/07/28	1	44.90	0	0.00	45.05	1	10,127	0.01%
2023/07/27	6	44.95	6	45.09	45.05	0	10,160	0.00%
2023/07/26	4	45.95	0	0.00	45.05	4	10,120	0.04%
2023/07/25	2	45.65	6	45.99	45.95	-4	10,081	-0.04%
2023/07/24	2	44.95	4	44.84	44.65	-2	10,070	-0.02%
2023/07/21	4	45.30	5	45.03	45.00	-1	10,087	-0.01%
2023/07/20	2	45.50	3	45.30	45.45	-1	10,106	-0.01%
2023/07/19	6.3	46.91	11	45.78	45.70	-4.7	10,253	-0.05%
2023/07/18	17	47.55	15	48.08	48.10	2	10,109	0.02%
2023/07/17	23	48.33	27.4	48.37	48.50	-4.3	9,815	-0.04%
2023/07/14	1	45.70	1	45.65	45.70	0	9,152	0.00%
2023/07/13	3	46.32	8.2	46.13	45.70	-5.2	9,333	-0.06%
2023/07/12	9	45.75	3	45.78	45.75	6	9,272	0.06%
2023/07/11	4	45.64	4.2	45.59	45.60	-0.2	9,261	0.00%
2023/07/10	0.2	44.80	0	0.00	44.85	0.2	9,478	0.00%
2023/07/07	5	45.50	6	45.51	45.60	-1	9,657	-0.01%
2023/07/06	9	45.91	1	45.55	45.50	8	9,681	0.08%
2023/07/05	4	45.71	16.5	46.03	46.10	-12.5	9,675	-0.13%
2023/07/04	0	0.00	3	44.83	44.95	-3	9,335	-0.03%
2023/07/03	3	44.88	2	44.90	44.90	1	9,327	0.01%
2023/06/30	0	44.70	1.1	44.90	44.40	-1	9,374	-0.01%
2023/06/29	6	45.02	5.1	44.97	44.80	0.9	9,460	0.01%
2023/06/28	1	44.25	6	44.78	44.85	-5	9,328	-0.05%
2023/06/27	0	0.00	7	44.06	44.10	-7	9,185	-0.08%
2023/06/26	1	43.51	2	43.78	43.75	-1	9,152	-0.01%
2023/06/21	0	0.00	10	43.38	43.25	-10	9,308	-0.11%
2023/06/20	0	43.30	1	43.35	43.30	-1	9,402	-0.01%
2023/06/19	0	43.40	0	0.00	43.25	0	9,480	0.00%
2023/06/16	0.1	43.28	2	43.20	43.45	-1.9	9,512	-0.02%
2023/06/15	2.1	43.37	1	43.25	43.40	1.1	9,480	0.01%
2023/06/14	3	43.73	3	43.95	43.65	0	9,525	0.00%
2023/06/13	13.1	43.48	0	0.00	43.80	13.1	9,712	0.14%
2023/06/12	0	44.05	1	43.75	43.80	-1	9,732	-0.01%
2023/06/09	2	44.35	5	44.24	44.20	-3	9,784	-0.03%
2023/06/08	1	43.76	1	44.30	44.05	0	9,938	0.00%
2023/06/07	1	44.25	2	44.50	44.10	-1	10,081	-0.01%
2023/06/06	0	44.55	11	44.54	44.50	-11	10,034	-0.11%
2023/06/05	1	44.25	12	44.33	44.10	-11	10,009	-0.11%
2023/06/02	7.4	44.61	3	44.52	44.35	4.4	10,128	0.04%
2023/06/01	0.1	43.81	6	44.31	44.45	-5.9	10,087	-0.06%
2023/05/31	2.1	44.02	1	44.15	44.10	1.1	10,077	0.01%
2023/05/30	0.1	43.86	11	44.10	44.10	-10.9	10,040	-0.11%
2023/05/29	11.1	44.40	24	44.38	44.30	-12.9	9,999	-0.13%
2023/05/26	17	43.82	22	44.05	44.25	-5	9,907	-0.05%
2023/05/25	4	43.43	3	43.10	43.35	1	9,676	0.01%
2023/05/24	0	0.00	1	42.55	42.60	-1	9,602	-0.01%
2023/05/23	4.2	42.16	0	0.00	42.20	4.2	9,612	0.04%
2023/05/22	7.2	43.29	0	0.00	42.75	7.2	9,467	0.08%
2023/05/19	0	43.60	3	43.15	43.50	-3	9,372	-0.03%
2023/05/17	6.1	41.75	0	0.00	41.70	6.1	9,228	0.07%
2023/05/16	4	41.94	0	0.00	41.80	4	9,105	0.04%
2023/05/15	0	0.00	1	41.70	42.20	-1	8,984	-0.01%
2023/05/12	0	0.00	1	42.70	42.05	-1	9,001	-0.01%
2023/05/11	0	0.00	1	42.70	42.40	-1	8,992	-0.01%
2023/05/10	2.1	43.20	5	43.15	43.20	-2.9	8,994	-0.03%
2023/05/09	2	43.45	4	43.69	43.75	-2	9,083	-0.02%
2023/05/08	2	43.53	14	43.61	43.75	-12	9,201	-0.13%
2023/05/05	3	43.05	1	43.30	43.15	2	9,264	0.02%
2023/05/04	3	43.20	2	43.18	43.35	1	9,454	0.01%
2023/05/03	0	0.00	0	43.20	43.25	0	9,619	0.00%
2023/05/02	0	0.00	2	43.13	43.30	-2	9,763	-0.02%
2023/04/28	5	43.12	1	43.15	43.10	4	9,993	0.04%
2023/04/27	0	0.00	1	43.15	43.10	-1	9,991	-0.01%
2023/04/26	6	41.91	3	42.10	42.30	3	9,950	0.03%
2023/04/25	5	41.74	3	41.53	41.55	2	9,987	0.02%
2023/04/24	6.3	42.04	6	41.95	41.75	0.3	10,012	0.00%
2023/04/21	17	43.11	0	0.00	43.00	17	9,978	0.17%
2023/04/20	7	43.76	1	44.00	43.70	6	10,046	0.06%
2023/04/19	21	43.99	0	0.00	43.80	21	10,141	0.21%
2023/04/18	13	44.88	10	44.94	44.60	3	10,097	0.03%
2023/04/17	1	44.45	0	0.00	44.55	1	10,034	0.01%
2023/04/14	2	44.05	0	0.00	44.10	2	9,992	0.02%
2023/04/13	8	43.99	1	43.90	44.00	7	9,974	0.07%
2023/04/12	12	46.39	1	46.50	46.35	11	9,686	0.11%
2023/04/11	11	46.86	6	46.85	46.85	5	9,416	0.05%
2023/04/10	0	46.80	6	46.83	46.90	-6	9,359	-0.06%
2023/04/07	0	0.00	5	46.38	46.40	-5	9,218	-0.05%
2023/04/06	2	46.10	0	0.00	46.20	2	9,176	0.02%
2023/03/31	2	46.65	15.1	46.64	46.35	-13.1	9,230	-0.14%
2023/03/30	3	46.30	4.5	46.36	46.30	-1.5	9,245	-0.02%
2023/03/29	0	0.00	12	45.90	45.80	-12	9,134	-0.13%
2023/03/28	1	45.60	0	0.00	45.55	1	9,237	0.01%
2023/03/27	1	45.60	6.1	45.84	45.95	-5.1	9,255	-0.06%
2023/03/24	5	45.18	19	45.38	45.65	-14	9,358	-0.15%
2023/03/23	8.1	44.72	2	44.65	44.70	6.1	9,205	0.07%
2023/03/22	0	0.00	1	44.75	45.10	-1	9,177	-0.01%
2023/03/21	6	44.75	2	44.73	44.90	4	9,177	0.04%
2023/03/20	6	44.13	0	0.00	44.30	6	9,303	0.06%
2023/03/17	6.4	43.28	5	43.42	43.30	1.4	9,522	0.01%
2023/03/16	16.7	43.17	3	43.78	43.10	13.7	9,527	0.14%
2023/03/15	8	44.60	0	0.00	44.20	8	9,696	0.08%
2023/03/14	4	44.61	0	0.00	44.50	4	9,815	0.04%
2023/03/13	6	44.99	0	0.00	45.15	6	9,884	0.06%
2023/03/10	12.1	45.52	51	45.31	45.25	-38.9	10,005	-0.39%
2023/03/09	0	0.00	1	47.00	46.50	-1	10,078	-0.01%
2023/03/08	52	46.99	9	46.97	47.00	43	10,252	0.42%
2023/03/07	10	46.86	7	46.83	46.90	3	10,272	0.03%
2023/03/06	16.1	46.23	7	46.19	46.10	9.1	10,195	0.09%
2023/03/03	4	46.76	1	46.85	46.75	3	10,145	0.03%
2023/03/02	6	46.31	2	46.33	46.45	4	10,170	0.04%
2023/03/01	5	45.32	2	46.00	46.00	3	10,181	0.03%
2023/02/24	1	45.55	0	0.00	45.60	1	10,192	0.01%
2023/02/23	5	45.91	0	0.00	45.90	5	10,187	0.05%
2023/02/22	0	0.00	3	45.47	45.95	-3	10,395	-0.03%
2023/02/21	2	46.25	3	46.35	46.20	-1	10,715	-0.01%
2023/02/20	2	46.75	1	46.75	46.65	1	10,972	0.01%
2023/02/17	2	46.55	0	0.00	46.60	2	11,200	0.02%
2023/02/16	5	46.30	0	0.00	46.40	5	11,429	0.04%
2023/02/15	2	45.90	1	45.75	45.80	1	12,011	0.01%
2023/02/14	6	45.78	0	0.00	45.85	6	12,177	0.05%
2023/02/10	0	0.00	2	45.55	45.70	-2	12,674	-0.02%
2023/02/09	0	0.00	4	45.95	45.70	-4	12,975	-0.03%
2023/02/08	0	0.00	1	46.25	46.30	-1	13,052	-0.01%
2023/02/07	5	45.69	0	0.00	45.70	5	13,138	0.04%
2023/02/06	6	45.93	3	46.07	46.30	3	13,099	0.02%
2023/02/03	5	46.79	0	0.00	46.75	5	13,014	0.04%
2023/02/02	2	46.35	1	46.80	46.75	1	13,041	0.01%
2023/02/01	1	46.00	11.1	46.06	46.55	-10.1	12,888	-0.08%
2023/01/31	1	45.70	7	45.64	45.55	-6	12,883	-0.05%
2023/01/30	5	45.16	7	44.97	45.10	-2	12,927	-0.02%
2023/01/17	1	44.10	0	0.00	44.25	1	12,752	0.01%
2023/01/13	2	43.65	0	0.00	43.50	2	12,890	0.02%
2023/01/12	2.1	44.00	2	44.05	44.10	0.1	12,946	0.00%
2023/01/11	5	44.10	0	0.00	44.00	5	12,957	0.04%
2023/01/10	0	0.00	31	44.65	44.70	-31	12,793	-0.24%
2023/01/09	13	44.93	23	44.99	45.10	-10	12,780	-0.08%
2023/01/06	2	44.10	0	0.00	44.30	2	12,731	0.02%
2023/01/05	4	44.80	0	0.00	44.70	4	12,835	0.03%
2023/01/03	1	44.70	4	45.29	45.55	-3	13,039	-0.02%
2022/12/30	3	44.93	0	0.00	44.50	3	13,197	0.02%
2022/12/29	0	0.00	2	44.60	45.00	-2	13,400	-0.01%
2022/12/28	13	45.09	0	0.00	44.80	13	13,534	0.10%
2022/12/27	5	46.50	0	0.00	46.40	5	13,495	0.04%
2022/12/26	1	46.15	0	0.00	46.10	1	13,538	0.01%
2022/12/23	1	45.45	0	0.00	45.95	1	13,646	0.01%
2022/12/22	3	46.45	0	0.00	46.45	3	13,669	0.02%
2022/12/21	1.1	46.97	3	46.80	46.65	-1.9	13,819	-0.01%
2022/12/20	0	0.00	2	47.18	46.60	-2	13,914	-0.01%
2022/12/19	4	48.39	0	0.00	47.95	4	13,947	0.03%
2022/12/16	4	48.43	2	48.70	48.90	2	14,020	0.01%
2022/12/14	1	47.80	0	0.00	47.80	1	14,194	0.01%
2022/12/13	7	47.74	0	0.00	47.75	7	14,220	0.05%
2022/12/12	1	48.00	6	48.13	48.05	-5	14,278	-0.04%
2022/12/09	13	49.32	0	0.00	48.80	13	14,409	0.09%
2022/12/08	0	0.00	3	49.43	49.40	-3	14,403	-0.02%
2022/12/07	5	50.25	1	49.30	49.10	4	14,834	0.03%
2022/12/06	8	51.35	1	51.70	51.10	7	14,662	0.05%
2022/12/05	3	51.20	2	51.50	51.30	1	14,559	0.01%
2022/12/02	5	50.58	14	51.08	51.10	-9	14,565	-0.06%
2022/12/01	2	50.15	7	50.44	50.10	-5	14,398	-0.03%
2022/11/30	50	49.55	4	49.53	49.55	46	14,656	0.31%
2022/11/29	3	48.53	3	48.73	48.45	0	14,729	0.00%
2022/11/28	0	0.00	1.2	48.56	48.50	-1.2	14,753	-0.01%
2022/11/24	0	0.00	8	48.49	48.35	-8	15,216	-0.05%
2022/11/23	0	0.00	2	48.13	48.05	-2	15,817	-0.01%
2022/11/22	3	47.82	4	47.79	47.80	-1	16,376	-0.01%
2022/11/21	4	48.41	13	48.27	48.20	-9	16,747	-0.05%
2022/11/18	46	49.11	37	48.81	48.40	9	16,831	0.05%
2022/11/17	4	48.81	18.6	48.77	49.00	-14.6	16,712	-0.09%
2022/11/16	4	47.50	142	47.23	48.15	-138	16,425	-0.84%	大賣/鉅額交易
2022/11/15	4	47.79	12	47.86	48.00	-8	16,220	-0.05%
2022/11/14	5	47.57	5	47.53	47.40	0	16,185	0.00%
2022/11/11	16	48.04	255.2	48.03	47.95	-239.2	16,145	-1.48%	大賣/鉅額交易
2022/11/10	6	46.18	5	46.37	46.20	1	16,227	0.01%
2022/11/09	9	46.17	51	46.04	46.05	-42	16,358	-0.26%
2022/11/08	7	45.20	5.1	45.43	45.10	1.9	16,292	0.01%
2022/11/07	13.1	45.01	4	44.89	44.80	9.1	16,260	0.06%
2022/11/04	105	45.70	3	45.80	46.00	102	16,184	0.63%	大買/鉅額交易
2022/11/03	101	45.91	5	45.64	46.15	96	16,373	0.59%	大買/
2022/11/02	9	44.93	7	44.78	44.95	2	16,566	0.01%
2022/11/01	25	43.81	12.3	43.96	44.40	12.7	17,113	0.07%
2022/10/31	0	0.00	9.2	43.55	43.70	-9.2	17,771	-0.05%
2022/10/28	4	42.59	0	0.00	42.10	4	17,980	0.02%
2022/10/27	3.1	42.45	3	42.68	42.85	0.1	18,148	0.00%
2022/10/26	16	41.56	53	41.98	41.35	-37	18,045	-0.21%
2022/10/25	17.5	43.26	11	43.21	43.15	6.5	17,911	0.04%
2022/10/24	0	0.00	6	44.52	43.80	-6	17,985	-0.03%
2022/10/21	13.2	43.81	0	0.00	43.25	13.2	17,961	0.07%
2022/10/20	15	43.20	3	43.60	43.50	12	17,999	0.07%
2022/10/19	5.2	44.89	3	44.83	44.15	2.2	17,937	0.01%
2022/10/18	0	0.00	8	45.09	45.35	-8	17,953	-0.04%
2022/10/14	5	45.45	4.1	44.87	44.80	0.9	18,179	0.00%
2022/10/13	46.4	44.41	11.1	44.81	43.20	35.3	18,510	0.19%
2022/10/12	10	44.66	14	44.49	45.00	-4	18,730	-0.02%
2022/10/11	15.1	43.66	3	43.95	43.30	12.1	18,873	0.06%
2022/10/07	10	46.62	7	46.79	46.35	3	19,401	0.02%
2022/10/06	10.2	46.88	4	46.55	46.50	6.2	19,774	0.03%
2022/10/05	3.2	46.39	2	46.70	46.55	1.2	19,665	0.01%
2022/10/04	0	0.00	4	45.36	45.70	-4	19,594	-0.02%
2022/10/03	1	45.15	4	44.71	44.25	-3	19,639	-0.02%
2022/09/30	5	43.94	4	44.60	45.20	1	19,846	0.01%
2022/09/29	0	0.00	2	45.15	44.40	-2	20,194	-0.01%
2022/09/28	2	44.28	10	44.00	43.80	-8	20,476	-0.04%
2022/09/27	53	45.75	2	46.45	46.75	51	20,371	0.25%
2022/09/26	4	45.99	0	0.00	45.25	4	20,339	0.02%
2022/09/23	4	47.91	2	47.78	47.30	2	20,358	0.01%
2022/09/22	2	47.10	8	47.14	47.60	-6	20,396	-0.03%
2022/09/21	5	46.91	0	0.00	46.90	5	20,453	0.02%
2022/09/20	5	48.48	3	48.65	48.50	2	20,344	0.01%
2022/09/19	3	48.50	9	48.57	48.45	-6	20,397	-0.03%
2022/09/16	5	48.52	1.2	48.53	48.25	3.8	20,579	0.02%
2022/09/15	10	48.72	9	48.96	48.60	1	20,553	0.00%
2022/09/14	163.8	49.00	11	49.06	49.15	152.8	20,633	0.74%	大買/鉅額交易
2022/09/13	4	50.58	6.1	50.85	50.50	-2.1	20,251	-0.01%
2022/09/12	4	51.95	6.1	52.03	51.60	-2.1	20,199	-0.01%
2022/09/08	7	51.23	5	51.46	51.40	2	20,424	0.01%
2022/09/07	3.1	50.07	0	0.00	50.20	3.1	20,598	0.02%
2022/09/06	22	51.06	12	51.50	50.30	10	20,848	0.05%
2022/09/05	6	51.47	5	51.74	51.70	1	20,563	0.00%
2022/09/02	2.3	50.70	1	50.90	50.50	1.3	20,388	0.01%
2022/09/01	7	51.29	156	51.59	50.70	-149	20,511	-0.73%	大賣/鉅額交易
2022/08/31	8	52.58	4	52.83	52.70	4	20,509	0.02%
2022/08/30	21	52.85	25.5	53.00	53.40	-4.5	20,767	-0.02%
2022/08/29	25.3	49.95	33	51.44	51.70	-7.7	20,825	-0.04%
2022/08/26	5.2	51.37	27	52.43	52.40	-21.8	20,422	-0.11%
2022/08/25	14	50.96	5	51.16	50.90	9	20,349	0.04%
2022/08/24	4	50.65	14	50.56	50.60	-10	20,530	-0.05%
2022/08/23	1	49.95	0	0.00	50.00	1	20,487	0.00%
2022/08/22	4	49.94	8	50.18	50.00	-4	20,561	-0.02%
2022/08/19	5	50.12	5	50.36	50.30	0	20,739	0.00%
2022/08/18	6	48.88	11	49.00	49.55	-5	20,715	-0.02%
2022/08/17	27	49.67	5.9	49.20	48.80	21.1	20,751	0.10%
2022/08/16	26	51.43	20	51.87	52.00	6	20,481	0.03%
2022/08/15	13	51.16	7.3	51.18	51.00	5.7	20,407	0.03%
2022/08/12	35	51.41	35	51.25	51.10	0	20,771	0.00%
2022/08/11	4	51.28	13.2	51.21	50.90	-9.2	21,178	-0.04%
2022/08/10	10	50.94	5	51.08	51.20	5	21,436	0.02%
2022/08/09	139.2	50.37	20	50.56	50.70	119.2	21,796	0.55%	大買/鉅額交易
2022/08/08	10	50.35	10	50.15	50.70	0	22,056	0.00%
2022/08/05	17	49.33	22.5	49.39	49.15	-5.5	22,060	-0.02%
2022/08/04	40	48.41	17	48.65	48.55	23	21,423	0.11%
2022/08/03	22	47.52	23	47.59	48.45	-1	21,273	0.00%
2022/08/02	10	47.86	9	47.84	47.55	1	21,266	0.00%
2022/08/01	1	48.70	0	0.00	48.50	1	21,359	0.00%
2022/07/29	16	48.43	13	48.54	48.70	3	21,701	0.01%
2022/07/28	4	48.21	6	47.70	47.65	-2	21,938	-0.01%
2022/07/27	24	47.63	24	47.89	48.10	0	21,884	0.00%
2022/07/26	13	48.51	17	48.14	47.95	-4	21,804	-0.02%
2022/07/25	10	48.61	10	48.72	48.90	0	21,976	0.00%
2022/07/22	37	49.04	34	49.16	49.10	3	22,002	0.01%
2022/07/21	52	48.99	55	49.20	49.35	-3	22,092	-0.01%
2022/07/20	9	50.15	8	50.08	49.70	1	22,151	0.00%
2022/07/19	11	49.44	17.6	49.69	49.65	-6.6	21,948	-0.03%
2022/07/18	34	49.06	36	48.95	48.80	-2	21,669	-0.01%
2022/07/15	21	48.23	18	48.35	48.50	3	21,507	0.01%
2022/07/14	6	45.54	9	46.38	47.00	-3	21,021	-0.01%
2022/07/13	1	43.85	3	44.03	44.15	-2	20,835	-0.01%
2022/07/12	1.4	43.08	1	42.85	42.55	0.4	20,926	0.00%
2022/07/11	0	0.00	1	44.05	43.90	-1	21,110	0.00%
2022/07/08	3	44.08	2	44.25	44.20	1	21,589	0.00%
2022/07/07	3	42.52	3	42.78	43.80	0	21,699	0.00%
2022/07/06	2	42.75	1	42.55	41.95	1	21,471	0.00%
2022/07/05	5	41.61	0	0.00	41.75	5	21,434	0.02%
2022/07/04	18	41.63	0	0.00	41.10	18	21,513	0.08%
2022/07/01	3.1	43.02	7	42.46	41.00	-4	21,857	-0.02%
2022/06/30	1.4	43.43	4	43.48	43.40	-2.7	21,931	-0.01%
2022/06/29	4	44.29	2	44.20	44.55	2	22,013	0.01%
2022/06/28	1	45.67	11	45.15	45.00	-10	22,163	-0.04%
2022/06/27	0	0.00	1	46.80	46.50	-1	22,719	0.00%
2022/06/24	6	46.44	12	46.58	46.20	-6	23,509	-0.03%
2022/06/23	16	45.03	15.1	45.11	45.25	0.9	23,990	0.00%
2022/06/22	11.1	44.43	7	44.38	44.60	4.1	24,797	0.02%
2022/06/21	1	46.10	3	45.58	46.20	-2	25,328	-0.01%
2022/06/20	2.4	45.27	3	44.87	44.45	-0.7	25,835	0.00%
2022/06/17	9	46.32	9	46.18	45.90	0	26,249	0.00%
2022/06/16	2.1	48.04	6	48.82	47.60	-3.9	26,095	-0.01%
2022/06/15	8	48.93	7	48.74	48.25	1	26,077	0.00%
2022/06/14	17	47.80	17	47.49	48.15	0	25,788	0.00%
2022/06/13	5	47.00	19	47.28	47.35	-14	25,599	-0.05%
2022/06/10	15.3	47.89	44	47.75	47.90	-28.7	25,651	-0.11%
2022/06/09	16	48.49	34	48.34	47.90	-18	25,693	-0.07%
2022/06/08	56	49.78	61	49.67	49.10	-5	25,438	-0.02%
2022/06/07	80	49.56	53.4	49.58	49.65	26.6	24,948	0.11%
2022/06/06	5	48.38	13	48.30	48.15	-8	24,371	-0.03%
2022/06/02	22	48.92	16.4	49.26	48.55	5.6	24,363	0.02%
2022/06/01	10	47.64	19	48.36	48.40	-9	24,200	-0.04%
2022/05/31	1	47.40	0	0.00	47.40	1	23,990	0.00%
2022/05/30	5.1	47.74	7	48.24	47.50	-1.9	24,182	-0.01%
2022/05/27	72	47.45	77	47.14	47.30	-5	24,116	-0.02%
2022/05/26	35	48.61	35	48.16	48.00	0	24,115	0.00%
2022/05/25	1	48.40	4	48.58	48.60	-3	24,260	-0.01%
2022/05/24	25	48.09	60.4	48.65	47.95	-35.4	24,349	-0.15%
2022/05/23	41	48.48	25.3	48.46	48.05	15.7	24,164	0.06%
2022/05/20	9	48.72	27	48.56	48.80	-18	24,409	-0.07%
2022/05/19	45	48.31	185.2	47.68	49.00	-140.2	24,298	-0.58%	大賣/鉅額交易
2022/05/18	26	47.98	27	48.03	48.05	-1	24,273	0.00%
2022/05/17	45	46.72	34.4	47.01	47.35	10.6	25,201	0.04%
2022/05/16	19.2	45.69	10	44.99	45.40	9.2	25,278	0.04%
2022/05/13	19	44.38	29	44.64	45.10	-10	25,197	-0.04%
2022/05/12	8	41.58	4	41.93	41.00	4	24,680	0.02%
2022/05/11	4	41.33	8	41.49	42.35	-4	24,631	-0.02%
2022/05/10	8	41.68	3	41.62	42.30	5	24,503	0.02%
2022/05/09	3	42.22	3	41.88	41.70	0	24,486	0.00%
2022/05/06	7	43.08	8	43.18	43.10	-1	24,368	0.00%
2022/05/05	7	46.21	19	46.93	45.50	-12	23,989	-0.05%
2022/05/04	1	46.25	3.1	46.24	46.25	-2.1	23,651	-0.01%
2022/05/03	1	46.40	3	45.97	46.30	-2	23,697	-0.01%
2022/04/29	13	46.17	9	46.90	45.85	4	23,688	0.02%
2022/04/28	6	45.31	5	45.42	45.10	1	23,486	0.00%
2022/04/27	11.1	45.41	9	45.72	45.90	2.1	23,427	0.01%
2022/04/26	21.8	46.30	4	46.41	46.65	17.8	23,361	0.08%
2022/04/25	6.1	44.77	7	44.79	44.55	-1	23,161	0.00%
2022/04/22	3	47.23	0	0.00	47.55	3	23,125	0.01%
2022/04/21	1	47.95	0	0.00	48.00	1	23,063	0.00%
2022/04/20	18	47.53	2	47.85	47.35	16	22,897	0.07%
2022/04/19	13	47.98	11	48.24	47.55	2	22,739	0.01%
2022/04/18	3	46.73	3	46.50	46.70	0	22,448	0.00%
2022/04/15	17	47.00	4	47.08	47.05	13	22,259	0.06%
2022/04/14	9	47.66	18	47.74	48.00	-9	22,132	-0.04%
2022/04/13	136	45.17	5.4	46.15	46.15	130.6	21,664	0.60%	大買/鉅額交易
2022/04/12	9	44.29	0	0.00	44.15	9	21,756	0.04%
2022/04/11	7	44.99	240	44.47	44.35	-233	21,667	-1.08%	大賣/鉅額交易
2022/04/08	9	46.81	54	46.74	46.65	-45	21,313	-0.21%
2022/04/07	240.1	47.98	5	46.68	45.90	235.1	21,147	1.11%	大買/鉅額交易
2022/04/06	4	49.10	2	49.35	49.15	2	20,803	0.01%
2022/04/01	10.1	48.52	3	48.23	48.45	7.1	20,605	0.03%
2022/03/31	6.9	48.91	38.4	48.87	48.30	-31.5	20,442	-0.15%
2022/03/30	42.5	49.81	9	49.51	49.50	33.5	20,275	0.17%
2022/03/29	19.7	50.53	418	51.14	49.95	-398.4	19,787	-2.01%	大賣/鉅額交易
2022/03/28	37	52.58	67	53.11	52.80	-30	19,013	-0.16%
2022/03/25	105	52.27	82.2	52.43	53.00	22.8	18,276	0.12%	大買/
2022/03/24	366.4	50.00	91.1	50.61	51.00	275.3	17,250	1.60%	大買/鉅額交易
2022/03/23	26	49.13	23	49.17	49.40	3	16,494	0.02%
2022/03/22	86	48.31	7	48.21	48.35	79	16,024	0.49%
2022/03/21	1	46.50	1	47.25	46.40	0	15,591	0.00%
2022/03/18	3	46.15	13	46.35	46.60	-10	15,570	-0.06%
2022/03/17	1	44.65	2	44.55	44.80	-1	15,254	-0.01%
2022/03/16	0	0.00	2	43.45	43.50	-2	15,193	-0.01%
2022/03/15	5	43.92	5	43.60	43.35	0	15,253	0.00%
2022/03/14	15	45.15	11	45.22	45.00	4	15,205	0.03%
2022/03/11	1	43.60	1	43.50	43.50	0	15,309	0.00%
2022/03/10	5	44.50	1	44.45	44.10	4	15,528	0.03%
2022/03/09	14	43.34	11	43.17	43.40	3	15,466	0.02%
2022/03/08	5	44.52	5	43.71	43.35	0	15,382	0.00%
2022/03/07	4	44.44	16.1	44.72	44.60	-12.1	15,351	-0.08%
2022/03/04	9	46.66	11.1	46.54	46.50	-2.1	15,270	-0.01%
2022/03/03	13.1	47.60	5	46.69	46.70	8.1	15,290	0.05%
2022/03/02	6	47.83	6	47.95	47.80	0	15,107	0.00%
2022/03/01	9	48.52	13	48.17	48.35	-4	15,086	-0.03%
2022/02/25	14	47.94	16	48.25	47.85	-2	14,877	-0.01%
2022/02/24	9	46.98	7.1	46.51	46.00	1.9	14,762	0.01%
2022/02/23	13	48.42	15	47.82	47.90	-2	14,602	-0.01%
2022/02/22	2.2	48.39	17	48.06	48.40	-14.8	15,422	-0.10%
2022/02/21	8	48.22	23	48.06	47.95	-15	15,664	-0.10%
2022/02/18	6	48.34	19	48.62	48.65	-13	15,319	-0.08%
2022/02/17	54	48.43	49.1	48.02	47.90	5	14,747	0.03%
2022/02/16	75	46.43	40.1	46.35	46.70	34.9	13,427	0.26%
2022/02/15	19	45.74	33.1	45.52	45.45	-14.1	12,791	-0.11%
2022/02/14	0	0.00	8	44.04	44.00	-8	12,458	-0.06%
2022/02/11	0	0.00	2	44.45	44.50	-2	12,431	-0.02%
2022/02/10	0	0.00	3	44.52	44.60	-3	12,459	-0.02%
2022/02/09	1	44.60	7	44.50	44.60	-6	12,543	-0.05%
2022/02/08	0	0.00	6	43.98	44.00	-6	12,701	-0.05%
2022/02/07	1	42.80	0	0.00	43.25	1	12,787	0.01%
2022/01/25	2	42.18	0	0.00	42.10	2	13,327	0.02%
2022/01/24	4	42.84	2	43.10	43.40	2	13,863	0.01%
2022/01/21	1	43.80	0	0.00	43.60	1	14,032	0.01%
2022/01/20	2	44.38	2	44.45	44.45	0	14,260	0.00%
2022/01/19	2	44.20	5	43.83	44.20	-3	14,269	-0.02%
2022/01/18	22	43.86	24	43.81	43.70	-2	14,060	-0.01%
2022/01/17	21	43.93	30	43.77	43.85	-9	13,939	-0.06%
2022/01/14	1	41.95	1	41.20	42.20	0	13,773	0.00%
2022/01/13	2	41.98	8	42.12	42.05	-6	13,800	-0.04%
2022/01/12	6	42.08	12	42.29	42.50	-6	13,905	-0.04%
2022/01/11	1	41.95	1	42.15	42.35	0	13,926	0.00%
2022/01/10	1.1	42.28	11	42.20	42.20	-9.9	13,849	-0.07%
2022/01/07	0	0.00	7.1	42.11	42.10	-7.1	13,890	-0.05%
2022/01/06	0	0.00	2.2	42.91	43.10	-2.2	13,746	-0.02%
2022/01/05	18	43.60	8	43.47	42.95	10	13,642	0.07%
2022/01/04	1.1	43.80	1	43.97	44.40	0.1	13,201	0.00%
2022/01/03	10.2	43.75	3	43.70	43.80	7.2	13,172	0.05%
2021/12/30	1	43.30	12	43.53	43.75	-11	13,168	-0.08%
2021/12/29	0.2	43.50	7	43.79	43.65	-6.8	13,182	-0.05%
2021/12/28	0.2	44.10	9	44.02	44.00	-8.8	13,113	-0.07%
2021/12/27	6	44.02	3	44.15	44.10	3	13,067	0.02%
2021/12/24	2	43.80	7	43.77	43.90	-5	13,070	-0.04%
2021/12/23	5	43.95	10	44.05	44.05	-5	12,935	-0.04%
2021/12/22	1	43.60	4	43.11	43.55	-3	12,839	-0.02%
2021/12/21	1	43.05	10	43.19	43.15	-9	12,789	-0.07%
2021/12/20	4	42.94	3	43.20	43.00	1	12,758	0.01%
2021/12/17	9	42.91	10	42.80	42.65	-1	12,765	-0.01%
2021/12/16	22	42.74	21	43.06	43.10	1	12,755	0.01%
2021/12/15	6	42.18	1	41.90	42.10	5	12,635	0.04%
2021/12/14	2	42.55	11	42.49	42.55	-9	12,576	-0.07%
2021/12/13	5	41.74	1	41.90	41.70	4	12,424	0.03%
2021/12/10	3	41.70	5	41.87	41.70	-2	12,603	-0.02%
2021/12/09	3	42.73	5.4	42.87	42.45	-2.4	12,557	-0.02%
2021/12/08	0	0.00	3	42.70	42.50	-3	12,551	-0.02%
2021/12/07	31	43.16	205	42.84	42.50	-174	12,431	-1.40%	大賣/鉅額交易
2021/12/06	12	42.64	7	42.71	42.90	5	12,114	0.04%
2021/12/03	181	41.27	2	41.15	41.20	179	11,940	1.50%	大買/鉅額交易
2021/12/02	5.4	41.32	15	41.07	40.55	-9.6	11,955	-0.08%
2021/12/01	4	40.96	4	41.15	41.20	0	11,916	0.00%
2021/11/30	5	41.92	4	42.00	41.60	1	11,766	0.01%
2021/11/29	3.4	40.64	5	40.47	41.05	-1.6	11,702	-0.01%
2021/11/26	0.4	41.00	11	41.05	41.00	-10.6	11,609	-0.09%
2021/11/25	0	42.15	1	42.20	42.00	-1	11,541	-0.01%
2021/11/24	33	41.88	30	42.04	42.30	3	11,748	0.03%
2021/11/23	14	42.20	8	42.20	42.00	6	11,658	0.05%
2021/11/22	16	43.55	5	43.61	43.30	11	11,460	0.10%
2021/11/19	99.1	44.76	40	44.42	43.00	59.1	11,343	0.52%
2021/11/18	14	42.86	51	43.48	43.80	-37	10,405	-0.36%
2021/11/17	0	0.00	1	41.60	41.50	-1	9,757	-0.01%
2021/11/16	1	41.60	220	41.76	41.60	-219	9,756	-2.24%	大賣/鉅額交易
2021/11/15	2	42.13	4	42.10	42.10	-2	9,725	-0.02%
2021/11/12	5	41.25	6	41.23	41.25	-1	9,675	-0.01%
2021/11/11	14	42.04	2	41.85	41.30	12	9,614	0.12%
2021/11/10	2	41.93	4	41.74	42.05	-2	9,626	-0.02%
2021/11/09	1	41.35	0	0.00	41.50	1	9,789	0.01%
2021/11/08	2	41.75	8	41.67	41.40	-6	9,746	-0.06%
2021/11/05	22	42.13	5	41.88	41.80	17	9,736	0.17%
2021/11/04	3	40.70	1	40.80	40.70	2	9,607	0.02%
2021/11/03	21	41.14	1	40.95	40.95	20	9,615	0.21%
2021/11/02	9	42.09	20	41.96	40.40	-11	9,872	-0.11%
2021/11/01	32	42.18	19	42.22	42.40	13	9,574	0.14%
2021/10/29	1	40.75	8	40.66	40.35	-7	9,222	-0.08%
2021/10/28	35	40.33	13	40.06	40.15	22	9,320	0.24%
2021/10/27	4	39.48	7	39.21	39.60	-3	9,083	-0.03%
2021/10/26	5	38.65	0	0.00	38.65	5	9,218	0.05%
2021/10/25	3	38.45	1	38.50	38.55	2	9,381	0.02%
2021/10/21	3	38.90	34	38.64	37.60	-31	10,483	-0.30%
2021/10/20	3	38.57	5	38.72	38.70	-2	10,465	-0.02%
2021/10/19	2	37.75	3	37.97	37.85	-1	10,656	-0.01%
2021/10/18	2	37.35	2	37.60	37.05	0	10,778	0.00%
2021/10/15	232	37.39	10	37.28	37.15	222	11,089	2.00%	大買/鉅額交易
2021/10/13	0	0.00	3	36.33	36.05	-3	11,732	-0.03%
2021/10/12	0	0.00	1	36.90	37.10	-1	12,069	-0.01%
2021/10/08	2	37.45	33	37.78	37.60	-31	13,040	-0.24%
2021/10/07	2.3	37.13	0	0.00	37.05	2.3	14,988	0.02%
2021/10/06	0	0.00	3	37.15	36.35	-3	17,470	-0.02%
2021/10/05	0	35.90	0	0.00	35.90	0	17,701	0.00%
2021/10/04	4	35.89	4	35.85	35.70	0	18,027	0.00%
2021/10/01	0	0.00	4	36.19	35.55	-4	18,639	-0.02%
2021/09/30	1	36.40	3	37.30	37.30	-2	18,795	-0.01%
2021/09/29	3	36.30	2	36.25	36.30	1	19,035	0.01%
2021/09/28	35	37.59	0	0.00	37.60	35	19,216	0.18%
2021/09/27	1	38.00	1	38.25	38.20	0	19,269	0.00%
2021/09/24	0	0.00	2	38.45	38.45	-2	19,406	-0.01%
2021/09/23	2	37.30	0	0.00	37.70	2	19,386	0.01%
2021/09/22	3	37.75	0	0.00	37.85	3	19,350	0.02%
2021/09/17	1	37.55	1	37.55	38.50	0	19,355	0.00%
2021/09/16	4	37.18	4	37.28	37.55	0	19,464	0.00%
2021/09/15	7	37.64	0	0.00	37.20	7	19,804	0.04%
2021/09/14	2	38.55	3	38.55	38.35	-1	20,330	0.00%
2021/09/13	4	38.49	0	0.00	38.25	4	20,398	0.02%
2021/09/08	0	0.00	9	38.62	38.25	-9	20,966	-0.04%
2021/09/07	0	0.00	3	39.33	39.10	-3	21,266	-0.01%
2021/09/06	0	0.00	1	40.40	39.80	-1	21,286	0.00%
2021/09/03	0	0.00	1	40.60	40.65	-1	21,312	0.00%
2021/09/02	2	41.15	1	40.85	40.05	1	21,443	0.00%
2021/09/01	0	0.00	17	41.01	41.00	-17	21,357	-0.08%
2021/08/31	19	40.89	1	41.00	40.95	18	21,313	0.08%
2021/08/30	4	41.50	3	41.80	40.70	1	21,312	0.00%
2021/08/27	0	0.00	1	40.20	40.20	-1	21,016	0.00%
2021/08/26	1	40.25	1	40.25	40.25	0	21,064	0.00%
2021/08/25	4	40.51	2	40.70	40.60	2	21,121	0.01%
2021/08/24	2	40.93	8	41.08	40.40	-6	21,209	-0.03%
2021/08/23	0	0.00	1	40.45	40.35	-1	21,053	0.00%
2021/08/19	1	39.55	1	39.00	38.75	0	21,090	0.00%
2021/08/18	1	39.85	0	0.00	39.60	1	21,120	0.00%
2021/08/17	1	38.85	0	0.00	38.55	1	21,189	0.00%
2021/08/16	0	0.00	4	39.13	38.95	-4	21,197	-0.02%
2021/08/13	2.5	39.06	0.5	39.73	38.65	2	21,055	0.01%
2021/08/12	0	0.00	2	40.85	40.65	-2	20,844	-0.01%
2021/08/11	3	41.12	5	41.03	40.75	-2	20,838	-0.01%
2021/08/10	7	41.46	7	41.36	41.20	0	20,749	0.00%
2021/08/09	1	42.70	0	0.00	42.60	1	20,644	0.00%
2021/08/06	12	43.45	9	43.37	43.65	3	20,597	0.01%
2021/08/05	5	42.26	9	42.31	42.20	-4	20,379	-0.02%
2021/08/04	5	42.01	8	42.03	42.20	-3	20,574	-0.01%
2021/08/03	6	42.03	1	42.05	42.20	5	20,494	0.02%
2021/08/02	1	42.70	9	42.91	42.70	-8	20,214	-0.04%
2021/07/30	6	43.25	8	43.34	42.80	-2	20,256	-0.01%
2021/07/29	20.5	44.68	27	44.39	44.50	-6.5	20,281	-0.03%
2021/07/28	35	43.69	72.1	43.87	44.75	-37.1	20,369	-0.18%
2021/07/27	67.1	46.21	59	46.13	46.10	8.1	20,172	0.04%
2021/07/26	13.5	44.66	16	44.58	44.70	-2.5	19,599	-0.01%
2021/07/23	12.1	44.60	6	45.13	44.30	6.1	19,708	0.03%
2021/07/22	15	44.49	12	44.59	44.60	3	19,745	0.02%
2021/07/21	12	45.00	24.3	44.42	43.70	-12.3	19,601	-0.06%
2021/07/20	9	45.11	10	45.11	44.50	-1	19,341	-0.01%
2021/07/19	27.1	46.44	7	46.38	45.80	20.1	19,070	0.11%
2021/07/16	29	46.42	12.3	46.20	46.55	16.7	18,811	0.09%
2021/07/15	36	46.72	27	46.61	46.30	9	18,528	0.05%
2021/07/14	97.1	47.04	68	46.83	45.75	29.1	17,675	0.16%
2021/07/13	48	45.92	63.4	46.69	45.95	-15.3	15,747	-0.10%
2021/07/12	12.6	43.16	22	43.32	43.10	-9.4	13,343	-0.07%
2021/07/09	5	42.74	3	42.62	42.80	2	13,083	0.02%
2021/07/08	13.1	41.98	11	42.41	43.00	2.1	12,931	0.02%
2021/07/07	9.1	42.75	27	42.48	42.30	-18	12,486	-0.14%
2021/07/06	12	42.15	10	42.56	42.65	2	12,380	0.02%
2021/07/05	22	43.47	10	43.33	43.30	12	12,494	0.10%
2021/07/02	2	42.78	2	42.58	42.70	0	12,707	0.00%
2021/07/01	4	42.30	16	42.46	42.10	-12	12,888	-0.09%
2021/06/30	3	42.03	2	42.25	42.00	1	12,782	0.01%
2021/06/29	4	41.98	2	42.13	41.80	2	12,819	0.02%
2021/06/28	4.3	41.92	11	42.00	42.15	-6.7	12,915	-0.05%
2021/06/25	3.2	42.23	2	42.15	42.00	1.2	12,959	0.01%
2021/06/24	12	42.33	1	42.25	42.25	11	12,962	0.09%
2021/06/23	22.5	42.52	18	42.38	43.40	4.5	12,804	0.04%
2021/06/22	1	39.90	1	40.35	40.20	0	12,204	0.00%
2021/06/21	6	39.43	10	40.10	39.40	-4	12,196	-0.03%
2021/06/18	3	41.13	0	0.00	40.55	3	12,106	0.02%
2021/06/17	1	41.25	2	41.18	41.00	-1	11,999	-0.01%
2021/06/16	3	41.13	9	41.02	41.05	-6	11,813	-0.05%
2021/06/15	0	0.00	3	39.35	39.20	-3	11,597	-0.03%
2021/06/11	0	0.00	1	39.10	38.80	-1	11,685	-0.01%
2021/06/07	0	0.00	5	38.50	38.10	-5	12,237	-0.04%
2021/06/04	2	38.60	0	0.00	38.80	2	12,263	0.02%
2021/06/03	2	38.83	1	38.60	38.90	1	12,386	0.01%
2021/06/02	2	38.75	101	39.27	38.75	-99	12,440	-0.80%	大賣/
2021/06/01	103	39.22	13	39.66	39.45	90	12,471	0.72%	大買/
2021/05/31	1	38.15	0	0.00	38.40	1	12,385	0.01%
2021/05/28	0	0.00	27	37.98	38.30	-27	12,391	-0.22%
2021/05/27	2	37.55	2	37.70	37.50	0	12,357	0.00%
2021/05/26	3	37.13	3	37.13	37.20	0	12,288	0.00%
2021/05/25	10	37.10	4	36.10	36.70	6	12,263	0.05%
2021/05/21	4	35.08	0	0.00	35.00	4	12,207	0.03%
2021/05/19	2	34.80	0	0.00	35.20	2	12,407	0.02%
2021/05/18	0	0.00	5	34.34	35.60	-5	12,440	-0.04%
2021/05/17	7	33.20	2	32.10	33.25	5	12,492	0.04%
2021/05/14	27	35.10	7	35.06	34.70	20	12,504	0.16%
2021/05/13	8	32.91	3	34.60	34.70	5	12,415	0.04%
2021/05/12	5	33.99	11	33.22	33.60	-6	12,209	-0.05%
2021/05/11	6	37.63	0	0.00	36.40	6	11,932	0.05%
2021/05/10	5	38.96	0	0.00	38.85	5	11,839	0.04%
2021/05/07	10	38.94	2	39.35	39.65	8	11,902	0.07%
2021/05/06	5	38.64	12	38.07	37.60	-7	11,827	-0.06%
2021/05/05	5	39.30	1	39.20	38.70	4	11,586	0.03%
2021/05/04	3	40.53	4	40.83	40.00	-1	11,588	-0.01%
2021/05/03	1	41.85	1.3	42.12	41.80	-0.3	11,775	0.00%
2021/04/29	5	43.67	3	43.78	43.35	2	11,697	0.02%
2021/04/28	8	43.39	8	43.53	43.75	0	11,604	0.00%
2021/04/27	1	42.65	0	0.00	42.50	1	11,475	0.01%
2021/04/26	0.1	42.48	0	0.00	42.45	0.1	11,519	0.00%
2021/04/23	2	42.13	2	42.38	42.40	0	11,637	0.00%
2021/04/22	3	42.62	10.1	42.39	42.00	-7.1	12,120	-0.06%
2021/04/21	4	42.90	0	0.00	42.75	4	12,731	0.03%
2021/04/20	11	43.15	2	43.20	43.20	9	12,849	0.07%
2021/04/19	3	42.70	5	43.00	42.75	-2	12,869	-0.02%
2021/04/16	11	42.45	0	0.00	42.50	11	12,819	0.09%
2021/04/15	1	42.45	1	42.50	42.50	0	12,960	0.00%
2021/04/14	2.2	42.05	1	42.50	42.10	1.2	13,048	0.01%
2021/04/13	4	43.05	5	43.10	42.75	-1	13,219	-0.01%
2021/04/12	10	43.46	1	43.60	43.30	9	13,260	0.07%
2021/04/09	15	44.26	14	44.33	43.80	1	13,368	0.01%
2021/04/08	20	45.00	21	45.09	45.25	-1	13,092	-0.01%
2021/04/07	17	44.19	11	43.99	44.50	6	12,668	0.05%
2021/04/06	3	42.88	0	0.00	42.90	3	12,494	0.02%
2021/04/01	1	42.85	0	0.00	42.70	1	12,548	0.01%
2021/03/31	20	42.74	1	42.70	42.90	19	12,519	0.15%
2021/03/30	4	43.23	5	43.45	43.15	-1	12,456	-0.01%
2021/03/29	3	43.65	8	43.86	43.50	-5	12,466	-0.04%
2021/03/26	11	43.61	2	43.80	43.55	9	12,456	0.07%
2021/03/25	5	43.20	0	0.00	42.90	5	12,374	0.04%
2021/03/24	14	42.85	0	0.00	42.80	14	12,387	0.11%
2021/03/23	2	42.90	0	0.00	42.85	2	12,546	0.02%
2021/03/22	5	42.92	7	42.90	42.95	-2	12,656	-0.02%
2021/03/19	6	42.80	5	42.80	43.00	1	12,852	0.01%
2021/03/18	5	42.92	2	43.10	43.15	3	12,934	0.02%
2021/03/17	5	42.43	2.5	42.61	42.25	2.5	13,209	0.02%
2021/03/16	11	42.59	22	42.70	42.60	-11	13,565	-0.08%
2021/03/15	3	42.73	3	42.75	42.75	0	13,882	0.00%
2021/03/12	10	42.94	0	0.00	42.75	10	14,095	0.07%
2021/03/11	4	42.20	2	42.30	42.30	2	14,223	0.01%
2021/03/09	2	41.98	0	0.00	42.25	2	14,756	0.01%
2021/03/08	3	42.70	0	0.00	42.40	3	14,970	0.02%
2021/03/05	2	43.15	0	0.00	42.90	2	15,179	0.01%
2021/03/04	2	43.60	0	0.00	43.50	2	15,588	0.01%
2021/03/02	2	44.08	0	0.00	43.60	2	16,666	0.01%
2021/02/25	0	0.00	6	44.25	44.30	-6	17,426	-0.03%
2021/02/24	2	44.60	6	44.63	44.05	-4	17,573	-0.02%
2021/02/23	5	44.92	3	44.85	44.75	2	17,586	0.01%
2021/02/22	5	45.07	19.5	44.97	45.00	-14.5	17,692	-0.08%
2021/02/19	7	44.13	6	44.10	44.35	1	17,644	0.01%
2021/02/18	2	44.00	0	0.00	43.95	2	17,771	0.01%
2021/02/17	1	43.80	1	44.00	43.85	0	17,898	0.00%
2021/02/05	6	43.58	11	43.15	43.40	-5	17,998	-0.03%
2021/02/02	9	42.08	0	0.00	42.00	9	18,874	0.05%
2021/02/01	10	41.95	5.3	41.57	41.90	4.7	19,014	0.02%
2021/01/29	1	42.90	2	43.35	42.45	-1	19,199	-0.01%
2021/01/28	4	43.14	12	43.15	43.15	-8	19,193	-0.04%
2021/01/27	20	43.85	6	43.85	43.80	14	19,271	0.07%
2021/01/26	27	44.13	0.3	44.10	43.75	26.7	19,254	0.14%
2021/01/25	16.3	45.17	27	45.09	44.95	-10.7	19,103	-0.06%
2021/01/22	19	44.13	9	43.94	44.15	10	18,774	0.05%
2021/01/21	3	42.85	13	42.82	42.70	-10	18,754	-0.05%
2021/01/20	13	43.13	3	42.73	42.65	10	18,800	0.05%
2021/01/19	4	43.98	3	43.95	43.75	1	18,607	0.01%
2021/01/18	4	43.95	6	44.39	44.15	-2	18,593	-0.01%
2021/01/15	25	45.78	11	45.79	44.80	14	18,601	0.08%
2021/01/14	47	46.34	53	46.40	46.70	-6	18,293	-0.03%
2021/01/13	0	0.00	5	44.74	44.90	-5	17,949	-0.03%
2021/01/12	4	44.45	3	44.03	43.85	1	18,092	0.01%
2021/01/11	2	44.65	12	44.82	44.90	-10	18,612	-0.05%
2021/01/08	4	44.76	3	44.85	44.75	1	18,733	0.01%
2021/01/07	2	44.60	6	44.82	44.40	-4	18,611	-0.02%
2021/01/06	8	44.88	9	44.87	44.50	-1	18,624	-0.01%
2021/01/05	7	44.59	5	44.68	44.95	2	18,417	0.01%
2021/01/04	12	44.35	110	43.72	44.60	-98	18,456	-0.53%	大賣/
2020/12/31	2	43.75	1	43.90	43.50	1	18,705	0.01%
2020/12/30	6	43.53	7	43.29	43.50	-1	18,822	-0.01%
2020/12/29	13	43.32	2	43.35	43.15	11	19,498	0.06%
2020/12/28	106.3	43.69	2	43.98	43.70	104.3	19,815	0.53%	大買/鉅額交易
2020/12/25	5	43.72	5	43.72	43.75	0	19,983	0.00%
2020/12/24	3	43.95	4	43.74	43.75	-1	20,069	0.00%
2020/12/23	3	43.20	2	43.13	43.20	1	20,155	0.00%
2020/12/22	3	43.60	4	43.58	43.15	-1	20,428	0.00%
2020/12/21	3	44.15	7	43.85	43.90	-4	20,608	-0.02%
2020/12/18	6	44.47	2	44.25	44.15	4	20,573	0.02%
2020/12/17	46	44.44	25	44.33	44.50	21	20,678	0.10%
2020/12/16	3	44.28	5	44.11	44.40	-2	20,705	-0.01%
2020/12/15	5	43.41	8	43.63	43.35	-3	20,614	-0.01%
2020/12/14	5	44.35	0	0.00	44.15	5	20,435	0.02%
2020/12/11	10	44.46	3	45.05	44.35	7	20,484	0.03%
2020/12/10	17	45.66	13	46.58	45.50	4	20,316	0.02%
2020/12/09	10	47.59	10	47.52	47.20	0	20,238	0.00%
2020/12/08	2	47.45	6	47.79	47.85	-4	20,205	-0.02%
2020/12/07	4	47.55	11	47.60	47.35	-7	20,647	-0.03%
2020/12/04	24	46.99	2	47.10	47.20	22	20,442	0.11%
2020/12/03	4	47.74	6	47.60	47.60	-2	20,121	-0.01%
2020/12/02	7	47.64	4	47.82	47.45	3	20,090	0.01%
2020/12/01	14	48.28	8	47.80	48.20	6	19,979	0.03%
2020/11/30	35	49.34	37	48.75	48.05	-2	19,938	-0.01%
2020/11/27	24	48.12	35	48.24	48.40	-11	19,702	-0.06%
2020/11/26	11	46.58	6	46.75	47.45	5	19,443	0.03%
2020/11/25	18	46.25	8	46.92	45.75	10	19,207	0.05%
2020/11/24	21	47.41	13	47.38	46.85	8	19,061	0.04%
2020/11/23	2	47.15	4	46.78	46.75	-2	18,805	-0.01%
2020/11/20	1	46.20	6	46.30	46.25	-5	18,968	-0.03%
2020/11/19	2	46.78	15	46.81	46.50	-13	19,129	-0.07%
2020/11/18	2	46.63	8	46.40	46.35	-6	19,335	-0.03%
2020/11/17	11	47.12	9	47.44	46.65	2	19,912	0.01%
2020/11/16	2	46.95	0	0.00	46.80	2	20,442	0.01%
2020/11/13	16	46.76	18	46.69	46.70	-2	20,731	-0.01%
2020/11/12	50.1	47.31	6	47.29	46.90	44.1	20,835	0.21%
2020/11/11	3	45.92	4	45.75	45.85	-1	20,461	0.00%
2020/11/10	6	45.07	9	45.27	44.90	-3	20,732	-0.01%
2020/11/09	1	45.40	0	0.00	45.25	1	21,800	0.00%
2020/11/06	16	45.66	18	45.83	45.30	-2	22,576	-0.01%
2020/11/05	5	44.30	17	44.30	44.70	-12	23,229	-0.05%
2020/11/04	21	43.76	1	44.00	43.80	20	24,048	0.08%
2020/11/03	1	43.75	2	44.05	43.75	-1	24,687	0.00%
2020/11/02	2	43.25	2	43.45	43.25	0	25,601	0.00%
2020/10/30	16	43.78	0	0.00	43.55	16	27,081	0.06%
2020/10/29	1	44.50	13	43.70	44.55	-12	27,382	-0.04%
2020/10/28	7	44.49	25	44.48	44.55	-18	27,423	-0.07%
2020/10/27	13	45.86	0	0.00	45.60	13	27,518	0.05%
2020/10/26	3	46.17	12	46.06	45.70	-9	27,982	-0.03%
2020/10/23	1	46.40	0	0.00	46.45	1	28,080	0.00%
2020/10/22	10	46.66	10	46.88	47.00	0	28,204	0.00%
2020/10/21	39	46.81	36	47.04	46.35	3	28,313	0.01%
2020/10/20	20	46.47	3	46.40	46.25	17	28,481	0.06%
2020/10/19	13	46.41	17	46.31	46.80	-4	28,705	-0.01%
2020/10/16	3	44.23	0	0.00	43.60	3	28,456	0.01%
2020/10/15	0	0.00	10	45.61	45.10	-10	29,164	-0.03%
2020/10/14	21	45.63	3	45.45	45.05	18	29,634	0.06%
2020/10/13	7	44.94	7	44.91	45.70	0	29,856	0.00%
2020/10/12	3	46.75	25	46.03	45.30	-22	30,054	-0.07%
2020/10/08	18	46.07	67	46.34	46.30	-49	30,053	-0.16%
2020/10/07	5	44.52	5	44.62	44.90	0	29,831	0.00%
2020/10/06	29	44.13	19	44.47	45.00	10	29,996	0.03%
2020/10/05	11	42.35	15	42.50	42.90	-4	29,823	-0.01%
2020/09/30	3	40.57	1	40.75	40.75	2	29,671	0.01%
2020/09/29	14	41.31	4	41.95	41.55	10	29,783	0.03%
2020/09/28	11	41.66	0	0.00	41.85	11	30,098	0.04%
2020/09/25	21	41.97	5	40.96	41.15	16	30,399	0.05%
2020/09/24	36	43.57	15	44.13	43.05	21	30,492	0.07%
2020/09/23	3	45.05	2	45.00	45.00	1	30,640	0.00%
2020/09/22	10	45.86	1	46.85	45.70	9	30,888	0.03%
2020/09/21	15	46.67	21	47.19	47.25	-6	31,357	-0.02%
2020/09/18	2	47.10	1	47.00	46.95	1	31,337	0.00%
2020/09/17	7	47.25	13	47.20	47.00	-6	31,523	-0.02%
2020/09/16	16	47.64	2	48.10	47.05	14	31,661	0.04%
2020/09/15	1	47.15	42	47.54	47.50	-41	31,599	-0.13%
2020/09/14	17	47.78	14	47.80	46.60	3	31,791	0.01%
2020/09/11	9	47.07	20	47.11	47.30	-11	32,083	-0.03%
2020/09/10	79	47.17	88	47.30	46.25	-9	32,395	-0.03%
2020/09/09	1	44.35	13	44.93	45.15	-12	31,771	-0.04%
2020/09/08	8	44.24	1	44.70	44.05	7	31,868	0.02%
2020/09/07	19	45.34	18	45.10	44.40	1	32,136	0.00%
2020/09/04	3	44.93	33	43.16	44.80	-30	32,370	-0.09%
2020/09/03	13	44.90	7	45.14	44.40	6	32,591	0.02%
2020/09/02	10	45.03	0	0.00	45.00	10	32,629	0.03%
2020/09/01	14	45.04	30	44.95	45.40	-16	32,858	-0.05%
2020/08/31	7	43.84	0	0.00	43.65	7	32,742	0.02%
2020/08/28	7	43.86	7	43.41	44.30	0	33,059	0.00%
2020/08/27	8	44.01	7	44.15	43.80	1	33,321	0.00%
2020/08/26	4	44.15	13	44.18	44.35	-9	33,705	-0.03%
2020/08/25	21	45.03	0	0.00	45.05	21	33,837	0.06%
2020/08/24	14	45.09	5	44.99	45.45	9	33,911	0.03%
2020/08/21	19	45.54	15	45.23	45.15	4	34,534	0.01%
2020/08/20	25	43.71	12	46.23	44.05	13	34,238	0.04%
2020/08/19	12	48.41	4	48.75	47.70	8	33,907	0.02%
2020/08/18	19	49.44	18	49.65	49.15	1	33,793	0.00%
2020/08/17	13	50.28	6	50.57	50.20	7	33,918	0.02%
2020/08/14	10	50.01	7	49.79	50.50	3	34,313	0.01%
2020/08/13	85	50.78	59	51.32	49.25	26	34,217	0.08%
2020/08/12	54	53.30	63	53.15	53.10	-9	33,525	-0.03%
2020/08/11	120	52.85	94	52.52	52.50	26	33,359	0.08%	大買/
2020/08/10	12	52.43	11	52.74	51.00	1	33,122	0.00%
2020/08/07	17	53.49	11	53.25	52.80	6	32,895	0.02%
2020/08/06	42	53.47	61	53.03	53.40	-19	32,555	-0.06%
2020/08/05	173	52.09	164	52.34	52.50	9	32,338	0.03%	大買/大賣/
2020/08/04	40	49.26	45	49.30	49.55	-5	31,486	-0.02%
2020/08/03	7	48.59	2	48.30	48.50	5	31,569	0.02%
2020/07/31	12	48.47	22	48.54	48.50	-10	32,031	-0.03%
2020/07/30	7	48.59	14	48.48	49.25	-7	32,010	-0.02%
2020/07/29	11	47.05	6	47.16	47.25	5	31,895	0.02%
2020/07/28	6	47.21	9	47.24	46.90	-3	32,192	-0.01%
2020/07/27	7	48.12	15	47.65	47.55	-8	32,879	-0.02%
2020/07/24	10	48.77	16	49.43	48.40	-6	33,427	-0.02%
2020/07/23	14	50.30	12	50.23	50.30	2	33,217	0.01%
2020/07/22	9	49.67	6	49.78	49.45	3	33,065	0.01%
2020/07/21	16	49.48	41	49.43	49.00	-25	33,126	-0.08%
2020/07/20	11	47.10	20	47.00	48.40	-9	32,756	-0.03%
2020/07/17	5	45.78	6	46.07	45.85	-1	32,592	0.00%
2020/07/16	30	45.68	35	45.82	45.45	-5	33,170	-0.02%
2020/07/15	4	45.56	5	45.21	44.55	-1	33,437	0.00%
2020/07/14	18	45.81	3	45.73	45.50	15	33,917	0.04%
2020/07/13	8	44.83	5	45.37	45.40	3	33,967	0.01%
2020/07/10	44	46.17	65	46.64	45.15	-21	34,161	-0.06%
2020/07/09	27	49.22	3.1	49.09	49.00	23.9	34,187	0.07%
2020/07/08	2	49.63	11	49.79	49.80	-9	34,151	-0.03%
2020/07/07	35	49.57	46	49.90	49.35	-11	34,128	-0.03%
2020/07/06	39	49.96	8.3	49.90	50.00	30.7	34,344	0.09%
2020/07/03	12	48.59	15	48.51	48.50	-3	34,444	-0.01%
2020/07/02	9	47.67	6	47.82	48.00	3	34,802	0.01%
2020/07/01	19	47.78	19	47.44	47.20	0	34,772	0.00%
2020/06/30	38	48.08	40	47.91	47.70	-2	34,841	-0.01%
2020/06/29	3	46.72	28	46.88	46.70	-25	34,695	-0.07%
2020/06/24	11	46.65	3	46.53	47.10	8	34,962	0.02%
2020/06/23	2	46.23	2	46.53	46.00	0	35,446	0.00%
2020/06/22	2	46.78	35	46.79	46.60	-33	36,010	-0.09%
2020/06/19	30	47.50	15	47.36	47.45	15	36,293	0.04%
2020/06/18	18	47.32	26	47.51	47.85	-8	36,159	-0.02%
2020/06/17	26	45.97	20	46.14	46.05	6	35,660	0.02%
2020/06/16	3	44.73	7	44.75	44.80	-4	35,667	-0.01%
2020/06/15	12	44.05	1	44.60	43.70	11	35,849	0.03%
2020/06/12	22	44.07	17	43.71	45.00	5	36,083	0.01%
2020/06/11	12	45.79	21	45.73	44.50	-9	36,124	-0.02%
2020/06/10	27	46.51	33	46.03	46.00	-6	36,030	-0.02%
2020/06/09	8.1	45.49	14	45.30	45.60	-5.9	36,039	-0.02%
2020/06/08	4	45.48	17	45.37	45.25	-13	36,199	-0.04%
2020/06/05	29	44.76	2	45.28	44.25	27	36,074	0.07%
2020/06/04	35	44.86	40	44.97	44.60	-5	36,091	-0.01%
2020/06/03	15	43.68	20	43.83	44.05	-5	35,916	-0.01%
2020/06/02	7	43.34	24	43.49	43.20	-17	35,702	-0.05%
2020/06/01	14	43.11	15.3	43.23	43.20	-1.3	35,377	0.00%
2020/05/29	26	42.04	15	42.01	42.00	11	35,022	0.03%
2020/05/28	53	42.54	60	42.30	42.10	-7	34,916	-0.02%
2020/05/27	3	40.62	25	40.91	40.95	-22	34,122	-0.06%
2020/05/26	5	40.83	11	40.70	40.15	-6	34,051	-0.02%
2020/05/25	12	40.12	3	39.93	40.15	9	33,907	0.03%
2020/05/22	11	39.97	24	39.73	39.60	-13	33,612	-0.04%
2020/05/21	13	39.96	13	40.85	41.30	0	33,201	0.00%
2020/05/20	6	39.06	16	38.94	39.15	-10	32,618	-0.03%
2020/05/19	19	39.58	15	39.61	39.30	4	32,530	0.01%
2020/05/18	13	39.73	25	39.68	38.85	-12	31,990	-0.04%
2020/05/15	30	42.10	10	42.47	42.00	20	31,299	0.06%
2020/05/14	34.3	42.98	23	43.33	41.95	11.3	30,723	0.04%
2020/05/13	22	43.92	5	43.84	44.10	17	30,202	0.06%
2020/05/12	56	43.80	29	43.88	44.25	27	30,079	0.09%
2020/05/11	13	43.22	12	43.16	43.00	1	29,914	0.00%
2020/05/08	14	41.76	30	41.75	41.55	-16	29,380	-0.05%
2020/05/07	14	40.85	25	40.90	41.00	-11	29,258	-0.04%
2020/05/06	4	39.39	6	39.38	39.25	-2	28,739	-0.01%
2020/05/05	33	40.14	9	40.11	39.10	24	28,655	0.08%
2020/05/04	40	39.61	19	39.48	39.50	21	28,432	0.07%
2020/04/30	29	39.38	49	39.33	39.95	-20	28,255	-0.07%
2020/04/29	34	37.54	67.2	37.41	37.55	-33.2	27,612	-0.12%
2020/04/28	2	36.53	5	36.51	36.45	-3	27,050	-0.01%
2020/04/27	3	36.17	7	36.63	36.65	-4	26,985	-0.01%
2020/04/24	5.2	35.50	4	35.59	35.45	1.2	26,688	0.00%
2020/04/23	4	35.58	45	35.40	35.35	-41	26,299	-0.16%
2020/04/22	9	35.42	5	35.44	35.70	4	25,993	0.02%
2020/04/21	111	36.82	64	36.47	35.70	47	25,836	0.18%	大買/
2020/04/20	43	36.59	19	36.39	36.75	24	25,133	0.10%
2020/04/17	29	35.93	62.2	35.77	35.40	-33.2	24,815	-0.13%
2020/04/16	17	34.87	11	34.35	34.70	6	24,354	0.02%
2020/04/15	13	35.54	7	35.04	34.50	6	24,732	0.02%
2020/04/14	36	34.68	9	34.74	34.90	27	24,488	0.11%
2020/04/13	9	33.93	77.3	33.71	33.60	-68.3	24,494	-0.28%
2020/04/10	5	34.20	4	34.15	34.20	1	24,821	0.00%
2020/04/09	92	34.53	77	34.23	34.00	15	25,514	0.06%
2020/04/08	19	35.28	23	35.32	35.20	-4	25,418	-0.02%
2020/04/07	76	34.42	100	34.55	34.70	-24	24,919	-0.10%
2020/04/06	18	32.26	14	32.40	32.65	4	24,255	0.02%
2020/04/01	8	31.53	18	31.29	31.75	-10	23,929	-0.04%
2020/03/31	16	31.55	3	31.35	31.25	13	23,832	0.05%
2020/03/30	7	30.67	3	30.47	31.10	4	23,473	0.02%
2020/03/27	70	32.11	132	31.79	30.80	-62	23,145	-0.27%	大賣/
2020/03/26	14	29.87	24	30.67	31.30	-10	22,533	-0.04%
2020/03/25	138	28.75	27	29.12	29.40	111	21,867	0.51%	大買/鉅額交易
2020/03/24	8	26.35	6	26.35	26.75	2	21,608	0.01%
2020/03/23	9	24.48	13	23.96	24.50	-4	21,739	-0.02%
2020/03/20	32	25.52	6	25.50	25.85	26	21,736	0.12%
2020/03/19	9	23.91	4	24.90	23.50	5	21,555	0.02%
2020/03/18	10	27.47	9	27.36	26.10	1	21,752	0.00%
2020/03/17	24	28.49	11	28.94	27.70	13	21,544	0.06%
2020/03/16	26	30.79	161	32.35	29.70	-135	21,262	-0.63%	大賣/鉅額交易
2020/03/13	35	31.69	21	31.55	32.05	14	21,042	0.07%
2020/03/12	84	35.13	3	37.40	34.75	81	20,873	0.39%
2020/03/11	28	39.54	7	39.05	38.50	21	20,670	0.10%
2020/03/10	65	38.15	8	38.60	38.75	57	20,469	0.28%
2020/03/09	21	40.10	7	40.39	38.90	14	20,550	0.07%
2020/03/06	9	41.20	9	40.98	41.15	0	20,496	0.00%
2020/03/05	2	40.75	11	40.75	40.60	-9	20,648	-0.04%
2020/03/04	12	39.05	4	39.55	39.40	8	20,493	0.04%
2020/03/03	2	40.25	2	40.18	39.70	0	20,513	0.00%
2020/03/02	14	39.11	11	38.70	39.00	3	20,483	0.01%
2020/02/27	9	39.48	8	40.32	39.00	1	20,539	0.00%
2020/02/26	6	42.23	2	43.70	41.35	4	20,352	0.02%
2020/02/25	4	43.15	4	43.45	43.45	0	20,386	0.00%
2020/02/24	5	43.60	5	43.27	43.65	0	20,577	0.00%
2020/02/21	5	43.90	4	44.08	43.75	1	20,871	0.00%
2020/02/20	3	44.00	13	43.99	44.05	-10	21,172	-0.05%
2020/02/19	5	43.08	1	43.40	42.85	4	21,259	0.02%
2020/02/18	1	43.00	1	43.50	43.10	0	21,748	0.00%
2020/02/17	5	43.06	3	43.25	43.25	2	22,448	0.01%
2020/02/14	4	42.98	5	43.41	43.10	-1	23,240	0.00%
2020/02/13	6	43.91	3	43.87	43.20	3	24,558	0.01%
2020/02/12	10.1	44.05	5	44.01	44.60	5.1	25,914	0.02%
2020/02/11	0	0.00	7	41.02	41.85	-7	25,711	-0.03%
2020/02/10	14	39.57	8	39.83	39.75	6	25,801	0.02%
2020/02/07	3	41.33	1	41.35	41.05	2	25,899	0.01%
2020/02/06	5	42.01	2	41.93	42.25	3	26,299	0.01%
2020/02/05	3	40.90	2	41.00	41.20	1	26,896	0.00%
2020/02/04	3	40.93	5	41.91	41.30	-2	27,189	-0.01%
2020/02/03	6	39.79	14	38.61	40.00	-8	27,672	-0.03%
2020/01/31	4.2	41.09	4	40.56	40.90	0.2	28,052	0.00%
2020/01/30	18	43.08	115	42.55	41.85	-97	28,072	-0.35%	大賣/
2020/01/20	16	45.94	2	46.28	46.45	14	28,233	0.05%
2020/01/17	0	0.00	1	45.90	45.45	-1	28,649	0.00%
2020/01/16	23	45.75	3	46.10	45.55	20	28,846	0.07%
2020/01/15	5	46.64	22	46.30	46.30	-17	28,983	-0.06%
2020/01/14	2	46.70	9	46.82	46.80	-7	29,176	-0.02%
2020/01/13	19.3	46.28	16	46.48	46.35	3.3	29,078	0.01%
2020/01/10	21	45.54	14	45.47	45.65	7	29,337	0.02%
2020/01/09	12	45.13	36	45.19	45.20	-24	29,326	-0.08%
2020/01/08	4	42.96	17	43.23	43.40	-13	29,063	-0.04%
2020/01/07	81	43.20	81	43.00	43.20	0	29,218	0.00%
2020/01/06	10	42.13	9	41.98	41.65	1	29,767	0.00%
2020/01/03	29	44.87	2	44.50	43.85	27	29,727	0.09%
2020/01/02	8	46.47	13	46.85	47.00	-5	29,685	-0.02%
2019/12/31	2	45.10	0	0.00	45.10	2	29,739	0.01%
2019/12/30	2	44.78	3	45.15	44.90	-1	30,178	0.00%
2019/12/27	3	45.05	6	45.20	45.40	-3	30,544	-0.01%
2019/12/26	28	45.15	0	0.00	45.15	28	31,259	0.09%
2019/12/25	4	46.53	0	0.00	46.40	4	31,405	0.01%
2019/12/24	1	46.15	0	0.00	46.25	1	31,752	0.00%
2019/12/23	2	45.60	2	46.55	45.90	0	31,981	0.00%
2019/12/20	0	0.00	2	46.65	46.80	-2	32,123	-0.01%
2019/12/19	4	45.94	12	46.26	45.90	-8	32,661	-0.02%
2019/12/18	25	46.96	1	46.90	46.00	24	33,134	0.07%
2019/12/17	7	48.31	5	47.95	47.90	2	33,154	0.01%
2019/12/16	2	46.43	8	46.96	47.90	-6	33,259	-0.02%
2019/12/13	17	47.12	16	47.29	45.80	1	33,304	0.00%
2019/12/12	3	48.45	13	48.68	48.75	-10	33,254	-0.03%
2019/12/11	2	47.83	0	0.00	47.70	2	33,557	0.01%
2019/12/10	6	47.73	2	48.23	48.30	4	33,920	0.01%
2019/12/09	2	47.85	7	48.56	47.75	-5	34,326	-0.01%
2019/12/06	11	48.02	1	47.45	47.45	10	34,645	0.03%
2019/12/05	1	48.05	6	47.82	47.95	-5	35,780	-0.01%
2019/12/04	13	47.55	5	47.05	46.90	8	37,666	0.02%
2019/12/03	4	48.78	13	48.62	48.45	-9	39,329	-0.02%
2019/12/02	3	48.10	9	48.23	49.90	-6	39,620	-0.02%
2019/11/29	3	49.00	3	48.87	48.95	0	39,645	0.00%
2019/11/28	1	49.40	0	0.00	49.40	1	39,863	0.00%
2019/11/27	7	50.36	13	50.61	50.00	-6	41,176	-0.01%
2019/11/26	15	50.61	19	50.42	50.50	-4	41,983	-0.01%
2019/11/25	24	50.07	18	50.14	49.60	6	42,057	0.01%
2019/11/22	9	49.43	15	49.59	49.50	-6	42,338	-0.01%
2019/11/21	22	49.90	17	49.76	49.50	5	42,736	0.01%
2019/11/20	23	49.99	22	50.16	50.60	1	43,309	0.00%
2019/11/19	10	50.48	73	50.31	50.60	-63	45,154	-0.14%
2019/11/18	9	51.22	30	51.16	51.20	-21	45,711	-0.05%
2019/11/15	21	51.67	5	52.06	51.00	16	45,973	0.03%
2019/11/14	35	51.66	38	51.56	52.20	-3	46,146	-0.01%
2019/11/13	69.1	50.16	24	49.87	50.90	45.1	46,986	0.10%
2019/11/12	66	49.24	42	48.77	50.10	24	47,221	0.05%
2019/11/11	28	47.19	49	47.00	47.05	-21	46,232	-0.05%
2019/11/08	4	44.16	9	44.02	44.70	-5	44,678	-0.01%
2019/11/07	12	42.86	6	43.08	43.30	6	44,375	0.01%
2019/11/06	18	44.28	1	43.90	43.90	17	44,263	0.04%
2019/11/05	5	44.88	60	44.92	45.45	-55	43,928	-0.13%
2019/11/04	10	44.39	18	44.63	45.00	-8	43,667	-0.02%
2019/11/01	14	42.97	6	42.89	43.00	8	43,027	0.02%
2019/10/31	6	42.28	13	42.51	42.75	-7	42,830	-0.02%
2019/10/30	4	40.00	21	41.58	41.80	-17	42,219	-0.04%
2019/10/29	26	40.89	20	41.03	40.75	6	41,778	0.01%
2019/10/28	0	0.00	26	41.37	41.80	-26	41,663	-0.06%
2019/10/25	21	40.35	16	40.75	40.75	5	41,324	0.01%
2019/10/24	6	41.33	6	41.24	41.50	0	41,037	0.00%
2019/10/23	1	41.70	9	41.61	41.85	-8	41,300	-0.02%
2019/10/22	9	41.60	7	42.01	40.95	2	42,375	0.00%
2019/10/21	2	41.30	1	41.25	41.30	1	43,052	0.00%
2019/10/18	12	41.27	21	41.30	41.30	-9	43,326	-0.02%
2019/10/17	1	40.70	6	40.78	40.85	-5	43,947	-0.01%
2019/10/16	14	40.93	13	41.17	41.30	1	44,070	0.00%
2019/10/15	12	41.25	43	41.17	40.75	-31	43,931	-0.07%
2019/10/14	37	40.85	62	41.45	41.20	-25	44,038	-0.06%
2019/10/09	8	38.98	4	38.81	38.60	4	43,419	0.01%
2019/10/08	9	38.62	25	38.86	38.95	-16	43,382	-0.04%
2019/10/07	2	38.53	85	38.52	38.15	-83	42,489	-0.20%
2019/10/04	4	37.65	25	37.52	37.90	-21	41,966	-0.05%
2019/10/03	46	37.29	25	37.07	37.70	21	41,536	0.05%
2019/10/02	66	37.04	59	37.10	37.80	7	41,033	0.02%
2019/10/01	9	35.42	25	35.79	35.90	-16	40,230	-0.04%
2019/09/27	15	34.87	8	34.83	34.75	7	39,831	0.02%
2019/09/26	12	35.52	2	36.00	35.60	10	39,393	0.03%
2019/09/25	8	35.93	7	36.24	36.10	1	39,158	0.00%
2019/09/24	28	36.48	20	37.10	35.80	8	39,255	0.02%
2019/09/23	43	37.64	66	37.59	37.50	-23	38,966	-0.06%
2019/09/20	5	37.05	5	37.23	36.85	0	38,463	0.00%
2019/09/19	44	36.95	51	36.68	36.95	-7	37,999	-0.02%
2019/09/18	40	36.77	41	36.47	36.50	-1	37,726	0.00%
2019/09/17	14	36.79	10	36.88	36.70	4	37,174	0.01%
2019/09/16	31	36.54	41	36.27	36.25	-10	37,095	-0.03%
2019/09/12	45	36.11	49	35.88	35.85	-4	36,562	-0.01%
2019/09/11	13	35.30	16	35.70	35.55	-3	36,167	-0.01%
2019/09/10	15	35.49	14	35.60	35.70	1	35,595	0.00%
2019/09/09	91	36.37	51	35.66	35.55	40	35,065	0.11%
2019/09/06	64	37.44	29	37.39	37.00	35	34,262	0.10%
2019/09/05	7	35.62	47	35.93	36.60	-40	32,356	-0.12%
2019/09/04	22	32.73	19	32.88	33.30	3	30,454	0.01%
2019/09/03	23	32.62	17	32.53	32.10	6	30,089	0.02%
2019/09/02	23	32.10	33	31.99	32.50	-10	29,806	-0.03%
2019/08/30	45	32.67	190	32.49	32.10	-145	29,435	-0.49%	大賣/鉅額交易
2019/08/29	185	31.74	92	31.66	32.15	93	28,021	0.33%	大買/
2019/08/28	0	0.00	2	31.10	30.65	-2	27,048	-0.01%
2019/08/27	39	31.33	26	31.39	30.80	13	26,720	0.05%
2019/08/26	38	31.23	22	31.29	30.95	16	26,329	0.06%
2019/08/23	50	32.35	62	32.27	32.40	-12	25,684	-0.05%
2019/08/22	22	32.22	60	32.15	32.80	-38	24,986	-0.15%
2019/08/21	97	30.06	209	29.60	30.60	-112	22,932	-0.49%	大賣/鉅額交易
2019/08/20	25	29.35	28	29.42	29.10	-3	22,112	-0.01%
2019/08/19	21	29.86	54	29.81	29.60	-33	21,683	-0.15%
2019/08/16	27	29.53	88	29.66	29.50	-61	21,065	-0.29%
2019/08/15	15	28.26	155.1	28.39	28.60	-140.1	19,576	-0.72%	大賣/鉅額交易
2019/08/14	83	27.50	30	27.75	27.50	53	18,507	0.29%
2019/08/13	13	26.41	163	26.61	26.65	-150	18,053	-0.83%	大賣/鉅額交易
2019/08/12	8	26.71	64	26.80	26.75	-56	18,163	-0.31%
2019/08/08	2	26.60	113	26.67	26.85	-111	18,476	-0.60%	大賣/鉅額交易
2019/08/07	9	26.40	38	26.51	26.25	-29	18,360	-0.16%
2019/08/06	46	25.43	40	26.03	26.25	6	18,355	0.03%
2019/08/05	163	25.64	1	25.80	25.50	162	18,274	0.89%	大買/鉅額交易
2019/08/02	83	25.77	24	25.63	26.00	59	18,250	0.32%
2019/08/01	111	26.64	11	26.75	26.40	100	18,095	0.55%	大買/
2019/07/31	13	26.96	6	26.97	27.00	7	17,994	0.04%
2019/07/30	38	26.14	43	26.09	26.20	-5	17,759	-0.03%
2019/07/29	54	26.58	0	0.00	26.50	54	17,817	0.30%
2019/07/26	47	26.53	20.2	26.47	26.75	26.8	17,716	0.15%
2019/07/25	25	27.03	16	26.98	27.05	9	17,541	0.05%
2019/07/24	173.1	26.71	192	27.03	26.35	-18.9	17,125	-0.11%	大買/大賣/
2019/07/23	69	28.60	16	28.34	28.20	53	16,007	0.33%
2019/07/22	34	28.97	52	28.83	29.00	-18	14,988	-0.12%
2019/07/19	202	29.74	32	29.80	29.25	170	14,758	1.15%	大買/鉅額交易
2019/07/18	5	28.97	19	28.91	29.05	-14	14,620	-0.10%
2019/07/17	8	28.68	21	28.47	28.70	-13	14,531	-0.09%
2019/07/16	38	28.39	11	28.50	28.60	27	14,662	0.18%
2019/07/15	28	27.72	10	27.96	28.20	18	14,314	0.13%
2019/07/12	8	27.00	37	26.64	27.10	-29	14,129	-0.21%
2019/07/11	2	25.90	1	25.90	25.95	1	14,174	0.01%
2019/07/10	1.1	26.43	8	26.44	26.30	-6.9	14,850	-0.05%
2019/07/08	0	0.00	2	26.50	26.40	-2	16,078	-0.01%
2019/07/04	0	0.00	3	26.87	26.90	-3	16,726	-0.02%
2019/07/03	2	26.93	0	0.00	26.65	2	16,980	0.01%
2019/07/02	0	0.00	21	26.70	26.65	-21	17,478	-0.12%
2019/07/01	15	26.70	26	26.60	26.60	-11	18,100	-0.06%
2019/06/28	9	26.14	15	26.18	26.05	-6	18,963	-0.03%
2019/06/27	0	0.00	1	26.00	26.00	-1	20,197	0.00%
2019/06/26	0	0.00	3	25.27	25.35	-3	20,600	-0.01%
2019/06/25	2	25.48	12	25.73	25.30	-10	20,709	-0.05%
2019/06/24	8	25.75	1	25.80	25.80	7	20,854	0.03%
2019/06/21	16	26.09	13	26.01	25.95	3	20,896	0.01%
2019/06/20	6	25.34	1	25.45	25.35	5	20,493	0.02%
2019/06/19	6	25.26	12	25.28	25.25	-6	20,503	-0.03%
2019/06/17	2	25.05	2	25.05	24.95	0	20,649	0.00%
2019/06/14	14	25.30	6	25.26	25.00	8	20,766	0.04%
2019/06/13	0	0.00	4	25.30	25.35	-4	20,360	-0.02%
2019/06/12	0	0.00	2	25.08	25.20	-2	20,296	-0.01%
2019/06/11	1	24.85	20	24.81	24.90	-19	20,305	-0.09%
2019/06/10	1	24.00	3	24.28	24.35	-2	20,085	-0.01%
2019/06/06	0	0.00	1	23.35	23.40	-1	20,058	0.00%
2019/06/05	20	23.64	3	23.75	23.45	17	20,117	0.08%
2019/06/04	1	23.40	0	0.00	23.50	1	20,139	0.00%
2019/06/03	1	22.90	2	23.28	23.35	-1	20,228	0.00%
2019/05/31	1	23.30	7	23.06	23.15	-6	20,259	-0.03%
2019/05/30	0	0.00	32	22.68	22.80	-32	20,363	-0.16%
2019/05/29	34	22.09	1	22.15	22.05	33	20,338	0.16%
2019/05/28	8	22.70	2	23.28	22.60	6	20,280	0.03%
2019/05/27	21	23.09	1	23.10	23.15	20	20,272	0.10%
2019/05/24	1	23.00	0	0.00	23.00	1	20,291	0.00%
2019/05/23	1	23.40	0	0.00	23.70	1	20,268	0.00%
2019/05/22	5	23.69	3	23.70	23.55	2	20,365	0.01%
2019/05/21	2	23.23	1	23.20	23.20	1	20,493	0.00%
2019/05/20	1	23.50	7	23.79	23.50	-6	21,209	-0.03%
2019/05/17	3	23.87	2	24.20	23.75	1	21,337	0.00%
2019/05/16	24	24.18	8	24.42	23.65	16	21,310	0.08%
2019/05/15	1	23.95	15	23.86	23.95	-14	21,224	-0.07%
2019/05/14	5	22.73	23	22.48	23.50	-18	21,291	-0.08%
2019/05/13	10	23.23	10	23.20	23.10	0	21,387	0.00%
2019/05/10	7	24.13	2.5	24.14	24.00	4.5	21,375	0.02%
2019/05/09	9	24.77	1	25.30	24.35	8	21,316	0.04%
2019/05/08	2	24.45	2	24.78	25.00	0	21,224	0.00%
2019/05/07	12	24.89	0	0.00	24.80	12	21,241	0.06%
2019/05/06	14	25.03	1	24.65	24.50	13	21,236	0.06%
2019/05/03	1	25.75	1	25.80	25.75	0	20,972	0.00%
2019/05/02	14	25.64	2	25.68	25.70	12	20,975	0.06%
2019/04/30	15	25.38	11	25.44	25.55	4	20,948	0.02%
2019/04/29	3	25.08	5	25.58	25.90	-2	20,870	-0.01%
2019/04/26	10	25.74	0.5	25.70	25.70	9.5	20,598	0.05%
2019/04/25	6.1	25.99	0	0.00	26.10	6.1	20,614	0.03%
2019/04/24	37	26.27	37	26.43	25.85	0	20,653	0.00%
2019/04/23	18	27.68	3	27.87	27.55	15	19,663	0.08%
2019/04/22	11	28.20	26	28.10	28.10	-15	19,327	-0.08%
2019/04/19	8	27.79	2	27.43	27.35	6	18,894	0.03%
2019/04/18	25	27.43	13	27.33	27.00	12	18,667	0.06%
2019/04/17	35	27.84	62	28.13	27.50	-27	18,384	-0.15%
2019/04/16	17	28.47	17	28.34	28.05	0	17,818	0.00%
2019/04/15	20	27.45	3	27.53	27.35	17	17,098	0.10%
2019/04/12	24	27.82	31	27.70	27.55	-7	16,723	-0.04%
2019/04/11	9	26.65	4	26.76	26.80	5	15,825	0.03%
2019/04/10	14	26.85	21	26.79	26.90	-7	15,437	-0.05%
2019/04/09	19	26.56	29	26.74	26.45	-10	15,118	-0.07%
2019/04/08	25	27.35	16	27.30	27.05	9	14,820	0.06%
2019/04/03	3	26.35	7	26.58	26.60	-4	14,225	-0.03%
2019/04/02	24	26.19	73	26.20	26.40	-49	13,501	-0.36%
2019/04/01	11	25.31	69	25.26	25.30	-58	12,231	-0.47%
2019/03/29	4	23.59	21	22.96	23.70	-17	10,574	-0.16%
2019/03/28	0	0.00	5	22.60	22.70	-5	10,037	-0.05%
2019/03/27	1	21.80	6.2	22.16	22.70	-5.2	10,028	-0.05%
2019/03/26	7	21.86	0	0.00	21.70	7	10,195	0.07%
2019/03/25	2	21.83	3	21.70	22.00	-1	10,179	-0.01%
2019/03/22	9.2	22.63	7	22.69	22.35	2.2	10,200	0.02%
2019/03/21	46	22.59	35	22.66	22.60	11	10,207	0.11%
2019/03/20	10	22.42	15.2	22.53	22.35	-5.2	10,283	-0.05%
2019/03/19	19	22.55	8	22.56	22.35	11	10,382	0.11%
2019/03/18	21	22.06	105	22.17	22.15	-84	10,457	-0.80%	大賣/
2019/03/15	5	21.65	0.3	22.00	21.80	4.7	10,411	0.05%
2019/03/14	23	21.67	7	21.90	21.50	16	10,552	0.15%
2019/03/13	5	22.17	4.4	22.55	22.20	0.6	10,743	0.01%
2019/03/12	15	22.48	3.2	22.65	22.40	11.8	10,932	0.11%
2019/03/11	3.1	22.08	7	21.80	22.10	-3.9	11,167	-0.03%
2019/03/08	4.4	21.65	0	0.00	21.65	4.4	11,761	0.04%
2019/03/07	53.1	22.49	0	0.00	22.20	53.1	11,895	0.45%
2019/03/06	0.1	22.90	2	22.95	22.90	-1.9	12,051	-0.02%
2019/03/05	27	23.12	3.2	23.17	22.80	23.8	12,248	0.19%
2019/03/04	27	22.75	1	22.75	22.95	26	12,222	0.21%
2019/02/27	1	22.90	1	22.70	22.70	0	12,217	0.00%
2019/02/25	4.4	22.97	21	23.02	23.00	-16.6	12,418	-0.13%
2019/02/22	39	23.02	17	23.05	23.00	22	12,358	0.18%
2019/02/21	5	22.87	1	22.80	23.20	4	12,366	0.03%
2019/02/20	13	22.93	9	22.86	22.95	4	12,650	0.03%
2019/02/19	9	22.83	9	22.59	23.05	0	12,561	0.00%
2019/02/18	2	21.60	9	21.84	21.90	-7	11,968	-0.06%
2019/02/15	11	21.52	4	21.51	21.55	7	12,015	0.06%
2019/02/14	44	21.83	2	21.93	21.50	42	12,021	0.35%
2019/02/13	8	21.63	5	21.60	21.70	3	11,962	0.03%
2019/02/12	0	0.00	4	21.53	21.60	-4	12,446	-0.03%
2019/02/11	1	20.95	4	21.11	21.20	-3	12,566	-0.02%
2019/01/30	5	20.85	0	0.00	20.60	5	12,660	0.04%
2019/01/29	0	0.00	8	20.59	20.80	-8	13,024	-0.06%
2019/01/28	8	20.96	5	21.12	20.85	3	13,415	0.02%
2019/01/25	10	20.74	6	20.82	20.70	4	13,626	0.03%
2019/01/24	2	20.45	6	20.54	20.50	-4	13,733	-0.03%
2019/01/23	7	20.16	0	0.00	20.50	7	13,935	0.05%
2019/01/22	6.1	20.26	0	0.00	20.20	6.1	14,072	0.04%
2019/01/18	0	0.00	29	20.51	20.60	-29	14,266	-0.20%
2019/01/17	10	20.35	16	20.74	20.30	-6	14,486	-0.04%
2019/01/16	4	20.45	2	20.28	20.60	2	14,495	0.01%
2019/01/15	1	20.15	8	19.91	20.20	-7	14,360	-0.05%
2019/01/14	5	19.72	1	19.60	19.60	4	14,438	0.03%
2019/01/11	2	20.15	0	0.00	19.90	2	14,692	0.01%
2019/01/10	10	19.90	0	0.00	20.05	10	15,020	0.07%
2019/01/09	1	19.95	0	0.00	19.90	1	15,386	0.01%
2019/01/08	2	20.08	0	0.00	20.05	2	15,487	0.01%
2019/01/04	0	0.00	1	19.25	19.20	-1	15,783	-0.01%
2018/12/28	5	19.97	0	0.00	19.80	5	16,284	0.03%
2018/12/27	10	20.30	5	20.35	20.20	5	16,852	0.03%
2018/12/26	19	20.10	20	20.00	19.90	-1	16,926	-0.01%
2018/12/25	7	19.99	0	0.00	20.15	7	17,065	0.04%
2018/12/21	4	20.49	5	20.45	20.95	-1	17,410	-0.01%
2018/12/20	9	20.85	0	0.00	20.60	9	17,722	0.05%
2018/12/19	18	21.63	17	21.47	21.30	1	17,714	0.01%
2018/12/18	7	20.89	13	20.92	21.05	-6	17,683	-0.03%
2018/12/17	2	21.18	3	21.18	21.05	-1	17,765	-0.01%
2018/12/14	14	21.50	10	21.62	21.50	4	17,781	0.02%
2018/12/13	2	21.85	16	21.97	21.95	-14	17,820	-0.08%
2018/12/12	4	21.45	11	21.38	21.60	-7	17,689	-0.04%
2018/12/11	8	21.49	7	21.44	21.10	1	17,662	0.01%
2018/12/10	15	20.72	3	20.80	20.65	12	17,651	0.07%
2018/12/07	15	20.95	11	21.16	21.20	4	17,651	0.02%
2018/12/06	23	20.97	36	20.81	20.35	-13	17,640	-0.07%
2018/12/05	13	21.78	4	21.74	21.80	9	17,458	0.05%
2018/12/04	2	22.58	12	22.37	22.40	-10	17,852	-0.06%
2018/12/03	58	21.69	55	21.91	22.30	3	17,951	0.02%
2018/11/30	4	20.56	6	20.47	20.40	-2	17,427	-0.01%
2018/11/29	55	20.75	54	20.28	20.00	1	17,294	0.01%
2018/11/28	1	20.00	6	20.23	20.35	-5	17,213	-0.03%
2018/11/27	0	0.00	7	19.61	19.85	-7	17,126	-0.04%
2018/11/26	2	19.20	1	19.35	19.20	1	17,119	0.01%
2018/11/23	6.2	19.16	0	0.00	19.05	6.2	17,118	0.04%
2018/11/22	2	19.90	0	0.00	19.45	2	17,050	0.01%
2018/11/21	0	0.00	2	19.30	19.55	-2	16,899	-0.01%
2018/11/20	4	19.68	0	0.00	19.65	4	16,952	0.02%
2018/11/19	3	19.98	15	19.66	20.10	-12	17,034	-0.07%
2018/11/16	6	19.52	2	19.60	19.20	4	16,955	0.02%
2018/11/15	0	0.00	8	19.58	19.55	-8	16,886	-0.05%
2018/11/14	1	19.10	7	18.95	19.10	-6	16,986	-0.04%
2018/11/13	1.8	18.83	12	18.28	18.70	-10.2	17,107	-0.06%
2018/11/12	1	18.10	0	0.00	18.60	1	17,024	0.01%
2018/11/09	13	18.24	0	0.00	18.30	13	16,951	0.08%
2018/11/08	17	19.28	14	19.49	19.00	3	16,502	0.02%
2018/11/07	22	18.92	2	18.70	18.85	20	16,287	0.12%
2018/11/06	28	19.51	12	19.02	18.75	16	16,284	0.10%
2018/11/05	8	20.61	0	0.00	19.90	8	15,950	0.05%
2018/11/02	2	21.00	5	20.98	21.30	-3	15,614	-0.02%
2018/11/01	0	0.00	3	20.35	20.30	-3	15,470	-0.02%
2018/10/31	1	19.40	0	0.00	19.80	1	15,696	0.01%
2018/10/30	10	19.20	1	19.10	19.15	9	15,858	0.06%
2018/10/26	0	0.00	3	18.35	18.35	-3	16,437	-0.02%
2018/10/25	4	18.54	8	18.69	18.25	-4	16,927	-0.02%
2018/10/24	3	19.97	15	19.95	19.75	-12	16,924	-0.07%
2018/10/23	5	20.21	5	20.10	20.10	0	16,963	0.00%
2018/10/22	0	0.00	9	20.54	20.80	-9	17,118	-0.05%
2018/10/19	4	20.20	0	0.00	20.45	4	17,055	0.02%
2018/10/18	2	21.00	19	20.80	20.95	-17	17,019	-0.10%
2018/10/17	12	20.55	2	20.70	20.35	10	16,837	0.06%
2018/10/16	5	21.35	3	21.35	21.20	2	16,856	0.01%
2018/10/15	2	20.35	1	20.90	20.75	1	16,972	0.01%
2018/10/12	22	20.05	0	0.00	20.10	22	16,971	0.13%
2018/10/11	10	19.37	50	19.35	19.35	-40	17,020	-0.24%
2018/10/09	24	21.70	16	21.75	21.50	8	17,107	0.05%
2018/10/08	6	21.68	1	21.75	21.65	5	17,213	0.03%
2018/10/05	22	21.65	1	21.25	21.40	21	17,064	0.12%
2018/10/04	2	23.50	1	23.45	23.45	1	16,604	0.01%
2018/10/03	26	23.92	0	0.00	23.70	26	16,650	0.16%
2018/10/01	6	24.38	3	24.27	24.40	3	16,847	0.02%
2018/09/28	12	24.10	0	0.00	24.10	12	16,892	0.07%
2018/09/27	1	24.90	0	0.00	24.65	1	16,787	0.01%
2018/09/26	0	0.00	1	24.40	24.55	-1	16,534	-0.01%
2018/09/25	25	24.83	2	24.95	24.70	23	16,640	0.14%
2018/09/21	0	0.00	26	24.10	24.10	-26	16,420	-0.16%
2018/09/20	26	23.26	1	23.55	23.25	25	16,399	0.15%
2018/09/19	1	24.20	1	23.85	23.65	0	16,559	0.00%
2018/09/18	1	24.00	2	24.00	23.95	-1	16,537	-0.01%
2018/09/17	4	24.56	2	24.65	24.80	2	16,679	0.01%
2018/09/14	8	24.21	29	24.53	24.60	-21	16,705	-0.13%
2018/09/13	6	23.48	10	23.65	23.55	-4	16,891	-0.02%
2018/09/12	31	23.19	3	23.32	23.10	28	17,158	0.16%
2018/09/11	7	23.65	2	24.00	23.85	5	17,449	0.03%
2018/09/10	7	23.59	5	23.99	23.30	2	18,032	0.01%
2018/09/07	9	26.14	53	26.18	25.85	-44	19,104	-0.23%
2018/09/06	2	28.13	3	28.15	28.00	-1	21,158	0.00%
2018/09/05	1	28.05	3	28.00	27.85	-2	22,206	-0.01%
2018/09/04	18	27.86	0	0.00	27.90	18	22,719	0.08%
2018/09/03	3	28.62	2	28.80	28.55	1	22,715	0.00%
2018/08/31	2	29.08	5	29.20	29.40	-3	22,722	-0.01%
2018/08/30	6	29.13	3	29.03	29.10	3	22,854	0.01%
2018/08/29	4	29.20	7	29.10	29.10	-3	22,947	-0.01%
2018/08/28	17	29.25	3	29.32	28.90	14	23,098	0.06%
2018/08/27	6	28.86	3	28.77	29.25	3	23,249	0.01%
2018/08/24	2	28.75	0	0.00	28.80	2	23,183	0.01%
2018/08/23	19	28.81	7	28.74	28.95	12	23,073	0.05%
2018/08/22	0	0.00	1	27.75	27.60	-1	22,828	0.00%
2018/08/21	7	27.06	2	27.35	27.20	5	22,932	0.02%
2018/08/20	36	28.09	33	28.77	27.40	3	23,086	0.01%
2018/08/17	10	29.10	0	0.00	29.00	10	22,995	0.04%
2018/08/16	23	29.32	22	28.45	29.05	1	23,348	0.00%
2018/08/15	3	29.68	49	29.43	29.35	-46	23,421	-0.20%
2018/08/14	2	29.85	36	30.51	30.50	-34	23,514	-0.14%
2018/08/13	4	30.00	60	29.87	29.85	-56	23,716	-0.24%
2018/08/10	3	31.35	1	31.40	31.10	2	23,821	0.01%
2018/08/08	4	31.98	90	31.98	31.90	-86	24,118	-0.36%
2018/08/07	16	32.03	81	32.29	32.00	-65	24,418	-0.27%
2018/08/06	5	32.71	13	32.97	33.00	-8	24,297	-0.03%
2018/08/03	56	32.63	9	32.30	32.00	47	24,510	0.19%
2018/08/02	22	32.13	2	32.13	32.20	20	24,651	0.08%
2018/08/01	44	31.76	12	31.57	32.20	32	25,327	0.13%
2018/07/31	6	30.46	3	30.63	30.40	3	25,290	0.01%
2018/07/30	1	31.05	4	30.90	30.40	-3	25,140	-0.01%
2018/07/27	0	0.00	12	30.76	30.90	-12	25,161	-0.05%
2018/07/26	60	30.03	1	30.20	30.25	59	25,300	0.23%
2018/07/25	11	29.81	8	29.61	30.00	3	25,565	0.01%
2018/07/24	7	29.24	2	29.23	29.35	5	25,400	0.02%
2018/07/23	69	29.80	0	0.00	29.05	69	25,313	0.27%
2018/07/20	28	30.39	9	30.44	30.25	19	25,076	0.08%
2018/07/19	1	30.15	7	30.06	29.95	-6	24,901	-0.02%
2018/07/18	3	30.05	14	29.88	30.10	-11	24,931	-0.04%
2018/07/17	9	29.48	18	29.69	29.10	-9	24,825	-0.04%
2018/07/16	6	30.38	0	0.00	30.00	6	24,839	0.02%
2018/07/13	2	31.00	1	31.30	31.00	1	24,691	0.00%
2018/07/12	2	30.85	2	30.98	31.00	0	24,774	0.00%
2018/07/11	15	30.23	10.1	30.65	30.75	5	24,952	0.02%
2018/07/10	2.1	30.55	1	30.90	30.35	1.1	25,171	0.00%
2018/07/09	0	0.00	1	30.60	31.15	-1	26,232	0.00%
2018/07/06	1	30.80	11	30.81	30.80	-10	26,899	-0.04%
2018/07/05	10	31.02	1	31.05	30.65	9	26,945	0.03%
2018/07/04	13	32.07	2	31.95	31.95	11	26,993	0.04%
2018/07/03	10	32.87	18	33.11	32.50	-8	27,117	-0.03%
2018/07/02	2	32.40	5	32.73	32.55	-3	26,962	-0.01%
2018/06/29	10	32.06	65	32.06	32.35	-55	27,093	-0.20%
2018/06/28	47	31.87	43	32.54	31.65	4	27,009	0.01%
2018/06/27	119	32.46	14	32.92	32.30	105	26,950	0.39%	大買/鉅額交易
2018/06/26	10	32.27	5	32.32	32.55	5	26,929	0.02%
2018/06/25	22	33.08	10	33.21	33.00	12	26,886	0.04%
2018/06/22	26	33.39	11	33.53	33.15	15	26,980	0.06%
2018/06/21	38	35.26	41	34.90	34.60	-3	26,896	-0.01%
2018/06/20	25	34.57	10	34.85	35.60	15	26,861	0.06%
2018/06/19	61	35.87	41	36.42	34.90	20	26,765	0.07%
2018/06/15	118	38.30	31	39.00	37.70	87	26,255	0.33%	大買/
2018/06/14	80	38.04	113	38.29	38.90	-33	24,915	-0.13%	大賣/
2018/06/13	51	34.90	38	35.42	35.40	13	22,937	0.06%
2018/06/12	11	34.36	8	34.37	33.80	3	22,031	0.01%
2018/06/11	4	32.85	3	32.75	32.75	1	21,673	0.00%
2018/06/08	2	33.40	6	34.08	33.40	-4	21,921	-0.02%
2018/06/07	31	34.05	22	33.80	33.65	9	22,377	0.04%
2018/06/05	34	34.68	0	0.00	34.15	34	22,400	0.15%
2018/06/04	1	34.80	21	34.56	34.90	-20	22,455	-0.09%
2018/05/31	3	33.82	6	34.10	33.60	-3	22,802	-0.01%
2018/05/30	1	33.80	9	33.71	33.55	-8	23,288	-0.03%
2018/05/29	3	34.77	2	34.80	34.50	1	23,391	0.00%
2018/05/28	12	35.00	21	34.88	34.95	-9	23,570	-0.04%
2018/05/25	3	34.22	1	34.40	34.20	2	23,415	0.01%
2018/05/24	7	34.37	4	33.91	34.45	3	23,628	0.01%
2018/05/23	3	33.33	0	0.00	33.15	3	23,605	0.01%
2018/05/22	11	33.72	2	33.93	33.40	9	23,453	0.04%
2018/05/21	10.5	33.08	24	33.23	33.80	-13.5	23,377	-0.06%
2018/05/18	29	32.94	6	33.73	32.70	23	23,167	0.10%
2018/05/17	1	33.15	0	0.00	33.30	1	23,090	0.00%
2018/05/16	5	33.38	59	33.19	33.10	-54	23,046	-0.23%
2018/05/15	22	34.10	13	34.63	33.80	9	22,957	0.04%
2018/05/14	6	34.36	14	34.53	34.15	-8	23,036	-0.03%
2018/05/11	7	34.89	17	34.85	34.10	-10	23,132	-0.04%
2018/05/10	1	33.90	3	34.07	33.80	-2	22,666	-0.01%
2018/05/09	4	33.59	33	33.83	33.20	-29	22,350	-0.13%
2018/05/08	10	32.75	26	32.74	32.80	-16	21,464	-0.07%
2018/05/07	1	31.05	1	30.90	30.95	0	21,176	0.00%
2018/05/04	1	31.85	3	31.63	30.95	-2	21,506	-0.01%
2018/05/03	16	32.04	8	31.77	31.75	8	22,074	0.04%
2018/05/02	0	0.00	1	30.30	31.35	-1	21,805	0.00%
2018/04/30	0	0.00	3	29.75	29.75	-3	21,501	-0.01%
2018/04/27	1	29.55	0	0.00	29.30	1	21,559	0.00%
2018/04/26	23	29.91	0	0.00	29.00	23	21,626	0.11%
2018/04/25	2	29.48	1	30.20	30.10	1	21,588	0.00%
2018/04/24	1	30.00	10	30.25	30.00	-9	21,592	-0.04%
2018/04/20	10	33.00	2	32.55	32.10	8	21,387	0.04%
2018/04/18	16	31.86	0	0.00	31.70	16	21,291	0.08%
2018/04/17	19	31.81	0	0.00	31.45	19	21,209	0.09%
2018/04/16	8	32.82	12	32.88	32.65	-4	21,189	-0.02%
2018/04/13	33	32.92	37	33.26	33.05	-4	21,166	-0.02%
2018/04/12	2	30.70	22	30.95	31.35	-20	20,249	-0.10%
2018/04/11	4	28.79	5	28.95	28.50	-1	19,771	-0.01%
2018/04/10	0	0.00	2	29.50	29.40	-2	19,800	-0.01%
2018/04/09	8	29.38	4	29.35	29.00	4	19,934	0.02%
2018/04/03	3	30.07	1	30.10	30.20	2	19,923	0.01%
2018/04/02	9	30.76	9	30.64	30.45	0	20,214	0.00%
2018/03/31	3	29.63	7	29.80	30.05	-4	20,072	-0.02%
2018/03/30	9	29.84	11	29.72	29.50	-2	20,210	-0.01%
2018/03/29	1	30.15	9	30.10	30.00	-8	20,387	-0.04%
2018/03/28	14	30.05	0	0.00	29.90	14	20,561	0.07%
2018/03/27	21	31.27	1	31.30	30.95	20	20,417	0.10%
2018/03/26	15	30.30	0	0.00	30.65	15	20,355	0.07%
2018/03/23	37	30.91	1	31.15	30.50	36	20,233	0.18%
2018/03/22	27	31.96	27	32.04	32.00	0	19,980	0.00%
2018/03/21	19	31.68	15	31.26	31.55	4	19,663	0.02%
2018/03/20	14	30.74	3	30.72	30.60	11	19,418	0.06%
2018/03/19	12	31.35	12	31.46	31.10	0	19,183	0.00%
2018/03/16	3	32.63	0	0.00	32.15	3	18,762	0.02%
2018/03/15	10	32.78	6	32.73	32.60	4	18,777	0.02%
2018/03/14	10	33.52	6	33.38	33.20	4	18,836	0.02%
2018/03/13	42	33.07	14	33.12	32.95	28	18,651	0.15%
2018/03/12	1	32.40	0	0.00	32.25	1	18,307	0.01%
2018/03/09	3	32.45	31	32.22	31.90	-28	18,457	-0.15%
2018/03/08	5	32.25	2	32.53	32.25	3	18,686	0.02%
2018/03/07	5	32.73	4	32.45	31.85	1	18,602	0.01%
2018/03/06	13	33.30	4	32.99	32.80	9	18,614	0.05%
2018/03/05	29	33.62	5	33.76	33.10	24	18,739	0.13%
2018/03/02	8	34.15	31	34.44	34.70	-23	18,481	-0.12%
2018/03/01	21	34.06	7	34.39	33.85	14	18,503	0.08%
2018/02/27	8	34.63	7	35.22	34.00	1	18,561	0.01%
2018/02/26	26	35.28	3	35.17	34.80	23	19,253	0.12%
2018/02/23	26	34.85	19	35.01	35.85	7	19,068	0.04%
2018/02/22	2	33.30	5	33.25	33.30	-3	19,016	-0.02%
2018/02/21	9	33.80	0	0.00	33.80	9	19,254	0.05%
2018/02/12	6	33.56	5	33.49	33.05	1	19,375	0.01%
2018/02/09	2	33.30	0	0.00	33.35	2	19,537	0.01%
2018/02/08	3	35.00	3	34.28	34.30	0	19,637	0.00%
2018/02/07	2	35.80	2	35.10	34.95	0	19,961	0.00%
2018/02/06	7	35.74	5	35.52	34.65	2	20,642	0.01%
2018/02/05	7	35.56	13	36.16	37.20	-6	20,457	-0.03%
2018/02/02	3	36.18	1	35.90	35.85	2	20,599	0.01%
2018/02/01	5	35.85	0	0.00	35.65	5	21,815	0.02%
2018/01/31	2	36.23	0	0.00	36.20	2	22,319	0.01%
2018/01/30	0	0.00	5	37.03	37.15	-5	22,530	-0.02%
2018/01/29	8	35.74	19	36.12	36.45	-11	23,005	-0.05%
2018/01/26	39	35.70	7	36.31	34.90	32	23,509	0.14%
2018/01/25	2	38.25	1	38.00	38.00	1	22,966	0.00%
2018/01/24	1	37.95	0	0.00	38.25	1	23,424	0.00%
2018/01/23	3	38.98	5	38.55	38.50	-2	23,505	-0.01%
2018/01/22	25	38.79	3	39.12	39.15	22	23,584	0.09%
2018/01/19	0	0.00	15	38.77	38.75	-15	23,547	-0.06%
2018/01/18	24	38.43	16	38.52	38.30	8	23,471	0.03%
2018/01/17	1	38.65	0	0.00	38.70	1	23,421	0.00%
2018/01/16	3	38.63	9	39.24	39.20	-6	23,463	-0.03%
2018/01/15	11	38.92	3	39.02	38.90	8	23,448	0.03%
2018/01/12	14	39.50	18	39.30	39.60	-4	23,531	-0.02%
2018/01/11	4	38.26	0	0.00	38.20	4	23,511	0.02%
2018/01/10	30	38.27	0	0.00	38.00	30	23,773	0.13%
2018/01/09	8	40.25	2	39.70	39.65	6	23,536	0.03%
2018/01/08	5	41.84	11	41.92	41.80	-6	23,289	-0.03%
2018/01/05	4	41.18	5	41.23	40.80	-1	22,986	0.00%
2018/01/04	1	40.00	10	39.87	40.00	-9	22,763	-0.04%
2018/01/03	11	39.05	0	0.00	39.00	11	22,867	0.05%
2018/01/02	0	0.00	18	39.58	40.00	-18	22,745	-0.08%