華通 (2313)-元大-桃興券商分點個股進出

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
63.0
漲跌
▲1.5
漲幅
+2.44%
成交量
8,103張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華通 (2313)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2.2	62.80	63.00	-2.2	18,296	-0.01%
2024/11/21	5	61.94	1	62.30	61.50	4	18,395	0.02%
2024/11/20	14.4	61.31	10	61.30	61.20	4.4	18,367	0.02%
2024/11/19	13	61.98	2	62.60	62.60	11	18,415	0.06%
2024/11/18	2	62.00	0	0.00	61.90	2	18,591	0.01%
2024/11/15	1	62.40	1	62.80	62.90	0	18,734	0.00%
2024/11/14	8	62.09	9.2	62.20	62.10	-1.2	19,172	-0.01%
2024/11/13	5.2	62.70	1	63.10	62.80	4.2	19,151	0.02%
2024/11/12	7.1	63.09	5	63.32	62.70	2.1	19,217	0.01%
2024/11/11	30	64.47	2.2	64.91	64.70	27.8	19,225	0.14%
2024/11/08	48.6	66.07	15.1	65.28	65.10	33.5	19,144	0.17%
2024/11/07	0.7	67.79	5	66.66	67.80	-4.3	19,007	-0.02%
2024/11/06	7	62.79	0	0.00	62.90	7	18,613	0.04%
2024/11/05	5	62.00	1.1	62.79	62.60	3.9	18,950	0.02%
2024/11/04	5.1	62.21	1	62.20	62.00	4.1	19,341	0.02%
2024/11/01	3	62.80	12	62.19	63.10	-9	19,660	-0.05%
2024/10/30	15.1	61.94	3	62.07	61.90	12.1	19,823	0.06%
2024/10/29	3	63.20	1	63.78	63.20	2	19,922	0.01%
2024/10/28	1	65.00	2	65.15	64.70	-1	20,094	0.00%
2024/10/25	2.2	64.63	9	64.47	64.40	-6.8	20,129	-0.03%
2024/10/24	1	64.80	2.1	64.80	64.60	-1.1	20,262	-0.01%
2024/10/23	5	66.40	3	66.10	66.00	2	20,214	0.01%
2024/10/22	24	66.54	18.4	66.50	66.50	5.7	20,141	0.03%
2024/10/21	5	65.24	29	64.77	65.40	-24	19,909	-0.12%
2024/10/18	21.1	63.14	6	63.27	62.10	15.1	19,777	0.08%
2024/10/17	6.4	63.81	15	64.36	64.50	-8.6	19,939	-0.04%
2024/10/16	31.1	63.51	6	63.93	63.00	25.1	20,076	0.13%
2024/10/15	4.6	63.99	4	64.25	64.20	0.6	20,076	0.00%
2024/10/14	6.1	63.32	4.3	63.50	63.40	1.7	20,148	0.01%
2024/10/11	2.2	62.65	5	62.62	62.20	-2.8	20,526	-0.01%
2024/10/09	15.2	63.51	24	63.06	62.50	-8.8	21,476	-0.04%
2024/10/08	18.1	64.11	3	63.93	64.30	15.1	21,618	0.07%
2024/10/07	28.6	65.63	10.7	66.17	65.40	17.9	22,214	0.08%
2024/10/04	6.1	67.12	11	67.08	67.10	-5	23,261	-0.02%
2024/10/01	19.1	68.20	6.5	68.36	68.40	12.6	23,514	0.05%
2024/09/30	15.8	68.73	7	68.24	68.30	8.8	24,195	0.04%
2024/09/27	10	70.68	16	70.93	70.10	-6	24,335	-0.02%
2024/09/26	4.4	70.94	7	70.97	70.50	-2.6	24,705	-0.01%
2024/09/25	12	70.82	6.2	71.38	70.80	5.8	25,537	0.02%
2024/09/24	12.4	70.00	6	69.53	70.20	6.4	25,943	0.02%
2024/09/23	3	70.80	10.1	71.30	70.70	-7.1	26,537	-0.03%
2024/09/20	10.1	71.16	15	71.98	70.60	-4.9	26,643	-0.02%
2024/09/19	9.1	70.62	19	70.90	71.00	-9.9	26,652	-0.04%
2024/09/18	42.9	70.92	9	70.01	70.30	33.9	26,822	0.13%
2024/09/16	4	72.73	8	72.91	73.20	-4	26,801	-0.01%
2024/09/13	3	72.83	4	72.35	72.40	-1	27,406	0.00%
2024/09/12	10.5	71.70	14	72.51	72.60	-3.5	27,810	-0.01%
2024/09/11	6	70.52	2	71.00	70.60	4	27,682	0.01%
2024/09/10	24	70.88	18.3	69.50	70.00	5.7	27,725	0.02%
2024/09/09	14	73.18	1	71.40	73.00	13	27,419	0.05%
2024/09/06	24	73.64	14	72.84	72.80	10	27,387	0.04%
2024/09/05	22.2	73.67	3	73.53	73.10	19.2	27,402	0.07%
2024/09/04	24.1	74.31	3	74.53	73.10	21.1	27,291	0.08%
2024/09/03	34	78.68	28	79.21	77.70	6	27,743	0.02%
2024/09/02	23	80.27	6	80.92	78.60	17	27,461	0.06%
2024/08/30	50.1	83.11	50	83.34	82.00	0.1	27,057	0.00%
2024/08/29	43	81.49	66.1	81.12	82.70	-23.1	26,181	-0.09%
2024/08/28	26	79.16	37.5	78.47	78.30	-11.5	25,373	-0.05%
2024/08/27	1	75.50	0	0.00	75.60	1	24,684	0.00%
2024/08/26	25	75.47	0	0.00	75.00	25	24,884	0.10%
2024/08/23	2	73.50	2	75.40	76.30	0	24,807	0.00%
2024/08/22	13	74.29	0	0.00	73.90	13	24,822	0.05%
2024/08/21	4	74.33	1	74.50	73.70	3	25,007	0.01%
2024/08/20	3	75.63	3	76.07	75.20	0	25,164	0.00%
2024/08/19	6	74.90	1	74.40	74.70	5	25,492	0.02%
2024/08/16	5	75.04	17.5	74.29	75.40	-12.5	25,623	-0.05%
2024/08/15	5	70.82	2	71.10	70.70	3	25,831	0.01%
2024/08/14	4	72.10	3.9	72.08	71.60	0.1	26,105	0.00%
2024/08/13	23	71.81	5	72.44	72.10	18	26,242	0.07%
2024/08/12	4.9	70.84	3	70.90	70.60	1.9	26,848	0.01%
2024/08/09	14.5	71.66	8	71.91	70.50	6.5	26,983	0.02%
2024/08/08	2.4	69.19	2	68.50	69.00	0.4	26,803	0.00%
2024/08/07	6	69.25	4	70.28	70.00	2	26,945	0.01%
2024/08/06	5.2	63.36	4	65.75	65.10	1.2	27,564	0.00%
2024/08/05	17.1	66.46	1	66.80	66.40	16.1	27,358	0.06%
2024/08/02	13.1	74.30	3	75.20	73.70	10.1	27,104	0.04%
2024/08/01	5	77.76	7	77.81	78.20	-2	27,074	-0.01%
2024/07/31	5	78.16	1	77.70	77.70	4	26,934	0.01%
2024/07/30	1	76.80	0	0.00	77.90	1	26,925	0.00%
2024/07/29	6	77.98	1	77.90	76.90	5	26,909	0.02%
2024/07/26	1	78.70	0	0.00	80.00	1	26,823	0.00%
2024/07/23	7	80.39	2.3	80.37	80.50	4.8	26,839	0.02%
2024/07/22	4.3	78.40	5	78.88	79.00	-0.8	27,030	0.00%
2024/07/19	9.2	80.38	4	80.88	80.40	5.2	26,950	0.02%
2024/07/18	22	83.12	22	81.76	82.90	0	26,873	0.00%
2024/07/17	9	85.40	9	85.22	86.20	0	26,564	0.00%
2024/07/16	10	85.71	4	84.95	85.30	6	26,468	0.02%
2024/07/15	24	85.71	7	85.47	85.70	17	26,492	0.06%
2024/07/12	44	87.93	19	87.91	86.90	25	26,310	0.10%
2024/07/11	50	90.20	81.6	90.19	90.30	-31.6	25,932	-0.12%
2024/07/10	31	85.96	25	86.73	86.00	6	25,159	0.02%
2024/07/09	18.7	86.12	10	86.13	86.10	8.7	25,000	0.03%
2024/07/08	62	87.24	186.1	86.56	86.30	-124.1	24,491	-0.51%	大賣/鉅額交易
2024/07/05	8	81.95	9	81.87	81.90	-1	23,316	0.00%
2024/07/04	5	81.92	43.6	81.30	82.30	-38.6	23,187	-0.17%
2024/07/03	26	78.84	19	79.18	79.50	7	22,833	0.03%
2024/07/02	2	76.25	9	77.01	78.10	-7	23,082	-0.03%
2024/07/01	34.6	77.35	20	78.61	76.30	14.6	22,645	0.06%
2024/06/28	12	81.96	13.1	81.30	81.40	-1.1	21,800	-0.01%
2024/06/27	88.4	81.75	91.3	81.69	81.40	-2.9	21,449	-0.01%
2024/06/26	1	78.20	8	78.80	79.40	-7	20,945	-0.03%
2024/06/25	19.2	77.33	12	77.73	77.70	7.2	20,838	0.03%
2024/06/24	7	77.26	68.1	77.28	78.20	-61.1	20,883	-0.29%
2024/06/21	13.1	78.27	13	78.34	77.60	0.1	21,016	0.00%
2024/06/20	46.3	78.71	54	77.99	78.40	-7.7	20,824	-0.04%
2024/06/19	24.8	74.95	29.4	74.70	74.80	-4.6	20,361	-0.02%
2024/06/18	1	72.90	8	72.93	73.50	-7	20,169	-0.03%
2024/06/17	1	71.70	1	71.70	71.60	0	20,402	0.00%
2024/06/14	6.3	71.18	4	71.70	71.80	2.3	20,571	0.01%
2024/06/13	3.2	72.20	2	72.30	72.00	1.2	20,907	0.01%
2024/06/12	5	72.42	11	72.60	72.60	-6	21,068	-0.03%
2024/06/11	5	71.10	0	0.00	71.00	5	21,131	0.02%
2024/06/07	28.4	72.65	16	74.03	71.30	12.4	21,701	0.06%
2024/06/06	3	70.73	0	0.00	71.00	3	22,357	0.01%
2024/06/05	23.1	70.70	7.2	70.69	70.50	15.9	23,760	0.07%
2024/06/04	11	71.56	2	71.50	71.20	9	24,313	0.04%
2024/06/03	14	71.89	2	71.90	71.90	12	25,181	0.05%
2024/05/31	13	73.38	4.4	73.99	73.20	8.6	25,482	0.03%
2024/05/30	26.1	73.16	10	73.00	72.90	16.1	25,724	0.06%
2024/05/29	25	75.69	4	75.73	75.00	21	26,301	0.08%
2024/05/28	18	75.47	0	0.00	74.80	18	26,758	0.07%
2024/05/27	18	76.27	0	0.00	76.30	18	26,944	0.07%
2024/05/24	26.1	76.29	18	76.56	76.10	8.1	27,412	0.03%
2024/05/23	27	79.59	26.8	80.76	78.20	0.2	27,572	0.00%
2024/05/22	8	79.69	3	79.63	79.60	5	29,136	0.02%
2024/05/21	20	79.99	59.6	80.59	79.80	-39.6	30,395	-0.13%
2024/05/20	3	77.00	8.1	78.10	77.70	-5.1	29,956	-0.02%
2024/05/17	8.2	75.76	1	76.00	76.00	7.2	29,938	0.02%
2024/05/16	2.2	74.06	37.3	75.63	76.30	-35.1	29,861	-0.12%
2024/05/15	1.3	71.83	3	71.90	71.10	-1.8	29,332	-0.01%
2024/05/14	3.1	71.39	11	71.18	71.20	-7.9	29,484	-0.03%
2024/05/13	13.3	70.90	10	71.07	71.00	3.3	29,761	0.01%
2024/05/10	75.3	72.80	5	73.14	72.50	70.3	29,802	0.24%
2024/05/09	14.1	78.93	19.2	79.91	78.80	-5.1	28,883	-0.02%
2024/05/08	79	78.50	3.1	78.34	78.80	75.9	28,829	0.26%
2024/05/07	3.1	77.90	1	77.40	78.30	2.1	28,909	0.01%
2024/05/06	2.1	77.37	22	77.80	77.00	-19.9	28,872	-0.07%
2024/05/03	5.1	79.19	10	79.51	78.00	-4.9	28,843	-0.02%
2024/05/02	13	76.95	14	77.06	77.90	-1	28,921	0.00%
2024/04/30	3	77.80	8	78.71	77.20	-5	29,353	-0.02%
2024/04/26	10.1	77.83	15	77.98	77.60	-4.9	29,786	-0.02%
2024/04/25	3.1	75.00	4	75.25	75.00	-0.9	29,631	0.00%
2024/04/24	8.1	74.34	1	74.20	74.30	7.1	29,751	0.02%
2024/04/23	3	73.13	0.2	74.00	72.90	2.8	29,834	0.01%
2024/04/22	7.1	75.24	14	74.83	73.80	-6.9	29,948	-0.02%
2024/04/19	2.1	76.25	10	76.59	76.10	-7.9	29,858	-0.03%
2024/04/18	0	0.00	1	78.50	77.50	-1	29,762	0.00%
2024/04/17	4.1	77.54	2	77.95	78.00	2.1	29,828	0.01%
2024/04/16	25	77.10	10.3	77.60	76.60	14.8	29,938	0.05%
2024/04/15	31.1	79.90	18	80.52	79.70	13.1	29,832	0.04%
2024/04/12	1	80.90	7	82.04	81.90	-6	29,842	-0.02%
2024/04/11	10	80.78	1	80.30	80.20	9	29,737	0.03%
2024/04/10	10.1	82.41	7	82.29	81.80	3.1	29,707	0.01%
2024/04/09	15.1	82.36	9	81.88	81.40	6.1	29,710	0.02%
2024/04/08	12.1	82.56	40.1	83.17	83.50	-28	29,554	-0.09%
2024/04/03	4	79.75	1	80.20	79.60	3	29,085	0.01%
2024/04/02	3	80.33	14	80.77	80.20	-11	29,292	-0.04%
2024/04/01	19.1	80.48	11	80.37	79.20	8.1	29,279	0.03%
2024/03/29	21.2	79.43	48	80.42	80.40	-26.8	29,170	-0.09%
2024/03/28	13.1	78.33	13	78.80	78.20	0.1	29,054	0.00%
2024/03/27	6	77.85	25	77.11	77.70	-19	29,268	-0.06%
2024/03/26	47.6	76.69	8	76.96	75.90	39.6	29,380	0.13%
2024/03/25	13	79.36	14	80.85	80.00	-1	29,320	0.00%
2024/03/22	12.2	79.37	10	79.18	79.50	2.2	29,473	0.01%
2024/03/21	15.2	79.77	6	79.82	79.40	9.2	29,535	0.03%
2024/03/20	46.4	79.75	21	81.00	78.40	25.4	29,906	0.08%
2024/03/19	21	81.29	29	81.82	81.00	-8	31,496	-0.03%
2024/03/18	24	80.50	35	80.87	82.10	-11	32,411	-0.03%
2024/03/15	11	78.14	9	78.86	77.70	2	32,922	0.01%
2024/03/14	20	79.74	1	79.20	78.70	19	32,926	0.06%
2024/03/13	58.1	81.69	38.5	81.25	81.20	19.6	32,844	0.06%
2024/03/12	70.1	83.75	53.8	83.91	82.40	16.4	32,839	0.05%
2024/03/11	22.5	80.77	74.2	80.71	82.00	-51.7	31,964	-0.16%
2024/03/08	27.2	76.88	29	76.82	75.60	-1.8	30,884	-0.01%
2024/03/07	63.1	78.12	48	77.77	76.20	15.1	31,035	0.05%
2024/03/06	9.1	77.61	11	78.04	77.60	-1.9	30,914	-0.01%
2024/03/05	8.1	77.05	5	77.18	76.40	3.1	31,431	0.01%
2024/03/04	13.1	77.12	45	77.84	77.00	-31.9	32,972	-0.10%
2024/03/01	36.1	74.51	19	74.27	74.30	17.1	34,387	0.05%
2024/02/29	29.2	75.51	16.1	75.62	76.10	13.1	35,913	0.04%
2024/02/27	18.2	75.30	29	75.31	75.40	-10.9	37,024	-0.03%
2024/02/26	38.1	78.07	49.1	77.68	77.20	-11	37,017	-0.03%
2024/02/23	70.4	79.70	85.2	79.13	78.40	-14.8	37,294	-0.04%
2024/02/22	53.1	76.99	77.4	76.97	80.10	-24.3	37,042	-0.07%
2024/02/21	11	71.62	9	72.50	72.90	2	36,963	0.01%
2024/02/20	13.1	72.58	25.5	72.79	72.70	-12.4	37,178	-0.03%
2024/02/19	17	71.27	3	72.07	71.00	14	37,102	0.04%
2024/02/16	2	72.00	11.1	71.94	72.00	-9.1	37,364	-0.02%
2024/02/15	28.2	71.47	24.1	72.79	71.00	4.1	37,615	0.01%
2024/02/05	29.7	71.60	25.2	71.90	71.60	4.5	38,983	0.01%
2024/02/02	12	71.17	5.1	71.58	70.20	6.9	40,232	0.02%
2024/02/01	6	68.92	2	70.00	70.00	4	40,191	0.01%
2024/01/31	23.2	69.67	3.5	69.74	69.50	19.7	40,454	0.05%
2024/01/30	14	71.12	18	71.27	70.50	-4	40,550	-0.01%
2024/01/29	5.1	70.44	20	70.13	71.00	-14.9	40,656	-0.04%
2024/01/26	9	69.29	2	69.15	69.00	7	40,985	0.02%
2024/01/25	7.4	70.32	11	70.61	69.80	-3.6	41,188	-0.01%
2024/01/24	19	70.51	22	70.91	70.40	-3	40,982	-0.01%
2024/01/23	5.2	68.93	33.4	69.70	69.70	-28.2	40,968	-0.07%
2024/01/22	29	67.30	2.1	67.33	66.90	26.9	40,683	0.07%
2024/01/19	4	66.55	2.7	67.22	67.40	1.3	40,499	0.00%
2024/01/18	11.2	65.89	15	66.11	65.50	-3.8	40,505	-0.01%
2024/01/17	1	68.30	0	0.00	68.00	1	40,429	0.00%
2024/01/16	1	69.30	8.5	68.14	69.50	-7.5	40,321	-0.02%
2024/01/15	0	0.00	9.2	68.15	67.90	-9.2	40,266	-0.02%
2024/01/12	17.1	66.60	4	66.60	66.40	13.1	40,339	0.03%
2024/01/11	14	67.34	8	67.78	67.30	6	40,304	0.01%
2024/01/10	12.3	67.27	17	67.24	68.00	-4.8	40,527	-0.01%
2024/01/09	21	68.70	4	69.48	67.90	17	41,032	0.04%
2024/01/08	16.1	68.04	28	68.80	69.00	-11.9	41,031	-0.03%
2024/01/05	9.3	69.45	6	69.10	69.20	3.3	41,117	0.01%
2024/01/04	4.2	69.19	3.4	69.85	69.00	0.8	41,422	0.00%
2024/01/03	6.4	68.18	8.1	68.69	69.00	-1.7	41,492	0.00%
2024/01/02	20.2	69.55	9	69.70	69.20	11.2	41,369	0.03%
2023/12/29	20.3	70.31	5.1	70.64	70.70	15.3	41,584	0.04%
2023/12/28	7.1	71.58	4.5	71.44	70.80	2.6	41,629	0.01%
2023/12/26	1	72.69	2	72.00	72.50	-1	42,037	0.00%
2023/12/25	5.2	72.78	29	72.29	71.50	-23.8	42,320	-0.06%
2023/12/22	4	73.45	6	72.53	72.10	-2	42,424	0.00%
2023/12/21	10	73.41	12	72.29	73.30	-2	42,481	0.00%
2023/12/20	5.2	72.13	1	71.60	72.00	4.2	42,524	0.01%
2023/12/19	10.1	71.68	24.6	71.06	70.90	-14.4	42,868	-0.03%
2023/12/18	11.4	72.24	4.1	72.77	71.60	7.3	43,549	0.02%
2023/12/15	29	74.34	13	73.92	72.90	16	44,545	0.04%
2023/12/14	93.2	75.27	66.3	75.37	74.50	26.9	46,545	0.06%
2023/12/13	45.5	73.35	91	73.22	74.40	-45.5	46,806	-0.10%
2023/12/12	31.4	71.25	29.1	71.91	70.90	2.3	47,561	0.00%
2023/12/11	6	69.83	4.1	69.50	69.00	1.9	47,292	0.00%
2023/12/08	4	69.75	34	69.90	69.00	-30	47,602	-0.06%
2023/12/07	34.2	69.75	58	69.59	69.20	-23.8	48,515	-0.05%
2023/12/06	43	72.10	17	71.14	71.10	26	48,288	0.05%
2023/12/05	18	71.43	33	71.79	71.90	-15	48,248	-0.03%
2023/12/04	59	73.74	36	73.78	72.90	23	48,965	0.05%
2023/12/01	17	72.04	20	72.05	72.10	-3	50,497	-0.01%
2023/11/30	46.4	73.36	63	73.29	73.30	-16.6	49,705	-0.03%
2023/11/29	80.4	74.56	79.2	75.09	74.80	1.2	48,693	0.00%
2023/11/28	178	71.93	146	72.14	74.20	32	46,827	0.07%	大買/大賣/
2023/11/27	111.2	69.83	93.1	69.47	69.70	18.1	44,777	0.04%	大買/
2023/11/24	86.3	66.57	152.1	66.43	67.60	-65.8	42,790	-0.15%	大賣/
2023/11/22	50	64.47	24	64.50	64.70	26	40,597	0.06%
2023/11/21	108	65.21	92.3	65.13	64.50	15.7	39,860	0.04%	大買/
2023/11/20	51	61.65	68.3	61.16	63.00	-17.3	38,050	-0.05%
2023/11/17	27	58.38	26	58.63	59.00	1	36,572	0.00%
2023/11/16	9	56.94	14	56.96	57.20	-5	36,094	-0.01%
2023/11/15	22	57.75	16	57.72	57.10	6	35,884	0.02%
2023/11/14	19	58.21	70	58.21	57.70	-51	35,570	-0.14%
2023/11/13	119	58.99	108	58.77	59.10	11	35,109	0.03%	大買/大賣/
2023/11/10	72	57.85	127.6	57.27	57.20	-55.6	33,434	-0.17%	大賣/
2023/11/09	23	54.65	23	55.14	54.80	0	31,750	0.00%
2023/11/08	11	55.09	49.5	55.35	54.90	-38.5	31,548	-0.12%
2023/11/07	13	54.17	6	54.52	54.40	7	31,258	0.02%
2023/11/06	19.1	54.36	14	55.45	53.90	5.1	31,127	0.02%
2023/11/03	33	54.58	44	54.96	54.40	-11	30,839	-0.04%
2023/11/02	11	54.00	44	54.30	54.10	-33	30,609	-0.11%
2023/11/01	8.1	52.99	5	52.78	52.70	3.1	30,568	0.01%
2023/10/31	26	54.06	42	54.84	52.80	-16	30,502	-0.05%
2023/10/30	2.2	53.39	9	53.19	53.50	-6.8	30,046	-0.02%
2023/10/27	4	51.90	6	52.15	52.20	-2	29,963	-0.01%
2023/10/26	6	52.75	8.8	52.63	52.20	-2.8	30,052	-0.01%
2023/10/25	2	53.75	7	53.86	53.70	-5	29,867	-0.02%
2023/10/24	1	53.00	3	53.00	52.90	-2	29,717	-0.01%
2023/10/23	1	52.40	0	0.00	52.70	1	29,641	0.00%
2023/10/20	5	51.20	17	51.56	52.10	-12	29,565	-0.04%
2023/10/19	3	51.73	2	51.90	52.30	1	29,457	0.00%
2023/10/18	24.8	52.18	6	52.35	52.10	18.8	29,411	0.06%
2023/10/17	31	54.53	45.2	54.96	53.90	-14.2	29,148	-0.05%
2023/10/16	9	52.22	13	52.58	53.30	-4	28,656	-0.01%
2023/10/13	20	52.72	9	53.14	53.20	11	28,854	0.04%
2023/10/12	26	53.55	19	53.88	54.20	7	29,327	0.02%
2023/10/11	14	52.85	27	52.57	52.20	-13	28,844	-0.05%
2023/10/06	15.1	52.39	32.1	52.07	51.80	-17	28,703	-0.06%
2023/10/05	31.3	53.06	29	53.58	52.60	2.3	28,592	0.01%
2023/10/04	25	51.58	27	51.48	52.10	-2	28,224	-0.01%
2023/10/03	26	52.97	9	52.36	52.00	17	28,024	0.06%
2023/10/02	31	53.81	25	54.14	54.30	6	27,611	0.02%
2023/09/28	85	53.84	64	53.00	53.00	21	27,410	0.08%
2023/09/27	17.2	53.88	44.1	53.87	53.80	-27	27,321	-0.10%
2023/09/26	64	55.08	60	55.00	54.30	4	26,988	0.01%
2023/09/25	30	55.06	21	55.07	54.70	9	26,553	0.03%
2023/09/22	77.5	55.21	20	55.18	55.60	57.5	26,212	0.22%
2023/09/21	26	55.11	34.2	55.43	55.50	-8.2	25,657	-0.03%
2023/09/20	91.3	57.15	52.3	57.18	56.60	39	24,776	0.16%
2023/09/19	126.3	58.83	111.3	58.99	56.90	15	23,512	0.06%	大買/大賣/
2023/09/18	139.8	56.86	151.7	57.30	57.60	-11.9	20,843	-0.06%	大買/大賣/
2023/09/15	81.5	53.36	160.7	53.74	54.40	-79.1	18,459	-0.43%	大賣/
2023/09/14	34.1	50.77	162	50.95	50.80	-127.9	16,435	-0.78%	大賣/鉅額交易
2023/09/13	47	50.37	33.5	50.46	50.40	13.6	15,673	0.09%
2023/09/12	69.2	50.31	54	50.35	50.80	15.1	15,093	0.10%
2023/09/11	24	48.62	4	48.49	48.20	20	13,942	0.14%
2023/09/08	28	48.13	19	48.60	48.85	9	13,491	0.07%
2023/09/07	54.5	49.77	41	49.53	48.80	13.5	13,015	0.10%
2023/09/06	72	49.59	207.2	49.57	50.40	-135.2	11,877	-1.14%	大賣/鉅額交易
2023/09/05	3	45.60	19.2	45.93	46.10	-16.2	9,507	-0.17%
2023/09/04	3	45.12	1	45.00	45.45	2	9,471	0.02%
2023/09/01	2.4	44.87	2	45.55	45.00	0.4	9,543	0.00%
2023/08/31	2	45.73	5	46.13	45.30	-3	9,583	-0.03%
2023/08/30	0	0.00	7	44.79	44.95	-7	9,402	-0.07%
2023/08/29	0	0.00	7.1	43.86	44.10	-7.1	9,466	-0.08%
2023/08/28	2	43.90	11	43.79	43.70	-9	9,540	-0.09%
2023/08/25	1	43.50	5.1	43.45	43.50	-4.1	9,605	-0.04%
2023/08/24	0	0.00	4	43.85	43.70	-4	9,731	-0.04%
2023/08/23	7	43.45	3.1	43.21	43.45	3.9	9,875	0.04%
2023/08/22	1.2	42.41	0.1	42.80	42.75	1.1	10,159	0.01%
2023/08/21	7	42.65	0.1	42.90	42.50	6.9	10,296	0.07%
2023/08/18	9.2	42.87	4	43.19	42.55	5.2	10,314	0.05%
2023/08/17	0.1	43.45	3.1	43.80	43.75	-3	10,360	-0.03%
2023/08/16	3.2	43.22	0	0.00	43.50	3.2	10,462	0.03%
2023/08/15	1	43.95	2	43.78	44.00	-1	10,626	-0.01%
2023/08/14	22	44.18	4	44.20	43.60	18	10,661	0.17%
2023/08/11	6	44.78	0	0.00	44.70	6	10,691	0.06%
2023/08/10	11	45.38	26	45.22	44.95	-15	10,763	-0.14%
2023/08/09	5	45.70	10	45.75	46.00	-5	10,677	-0.05%
2023/08/08	62.3	46.54	12	46.69	45.90	50.3	10,711	0.47%
2023/08/07	5	45.87	12.3	46.04	46.45	-7.3	10,484	-0.07%
2023/08/04	7	44.37	1	44.30	44.40	6	10,243	0.06%
2023/08/02	1	45.00	52.2	44.67	44.70	-51.2	10,258	-0.50%
2023/08/01	9	45.45	13	45.07	45.00	-4	10,265	-0.04%
2023/07/31	66.2	45.92	1.5	45.64	45.50	64.7	10,246	0.63%
2023/07/28	6	45.20	12	44.98	45.05	-6	10,127	-0.06%
2023/07/27	3	44.90	0	0.00	45.05	3	10,160	0.03%
2023/07/26	3	45.27	29.3	45.65	45.05	-26.3	10,120	-0.26%
2023/07/25	41	45.73	3.5	45.13	45.95	37.5	10,081	0.37%
2023/07/24	14.1	44.88	0	0.00	44.65	14.1	10,070	0.14%
2023/07/21	40.1	44.93	21	44.95	45.00	19.1	10,087	0.19%
2023/07/20	58.4	45.58	54.1	45.12	45.45	4.3	10,106	0.04%
2023/07/19	12.7	46.78	14.3	47.97	45.70	-1.6	10,253	-0.02%
2023/07/18	41.3	47.86	36.3	47.69	48.10	5	10,109	0.05%
2023/07/17	121	47.85	124	46.46	48.50	-3	9,815	-0.03%	大買/大賣/
2023/07/14	7	45.73	2	45.80	45.70	5	9,152	0.05%
2023/07/13	19	46.05	5	46.13	45.70	14	9,333	0.15%
2023/07/12	1	45.50	0.2	45.80	45.75	0.8	9,272	0.01%
2023/07/11	2	45.45	5.1	45.65	45.60	-3.1	9,261	-0.03%
2023/07/10	7.1	45.35	2	45.38	44.85	5.1	9,478	0.05%
2023/07/07	15	45.57	0.1	45.35	45.60	15	9,657	0.15%
2023/07/06	16.2	45.92	12	46.13	45.50	4.2	9,681	0.04%
2023/07/05	5	46.15	81.1	46.06	46.10	-76.1	9,675	-0.79%
2023/07/04	5	44.62	12.1	44.79	44.95	-7.1	9,335	-0.08%
2023/07/03	3	44.80	6	44.93	44.90	-3	9,327	-0.03%
2023/06/30	29	44.63	0	0.00	44.40	29	9,374	0.31%
2023/06/29	81	45.03	7	44.88	44.80	74	9,460	0.78%
2023/06/28	57	44.94	18.7	44.76	44.85	38.3	9,328	0.41%
2023/06/27	1	44.30	10.3	44.01	44.10	-9.3	9,185	-0.10%
2023/06/26	3	43.85	5.5	43.82	43.75	-2.5	9,152	-0.03%
2023/06/21	2	43.25	0	0.00	43.25	2	9,308	0.02%
2023/06/20	2.5	43.24	0	0.00	43.30	2.5	9,402	0.03%
2023/06/19	1	43.30	0	0.00	43.25	1	9,480	0.01%
2023/06/16	4	43.36	1	43.40	43.45	3	9,512	0.03%
2023/06/15	22.2	43.39	12	43.31	43.40	10.2	9,480	0.11%
2023/06/14	5	43.93	9.2	43.87	43.65	-4.2	9,525	-0.04%
2023/06/13	8	43.63	5.1	43.65	43.80	2.9	9,712	0.03%
2023/06/12	6	43.85	0.2	43.90	43.80	5.8	9,732	0.06%
2023/06/09	3	44.12	6	44.18	44.20	-3	9,784	-0.03%
2023/06/08	5.1	43.94	0	0.00	44.05	5.1	9,938	0.05%
2023/06/07	17.1	44.35	8	44.09	44.10	9.1	10,081	0.09%
2023/06/06	2	44.50	0	0.00	44.50	2	10,034	0.02%
2023/06/05	8	44.28	7	44.12	44.10	1	10,009	0.01%
2023/06/02	4	44.50	14.2	44.61	44.35	-10.2	10,128	-0.10%
2023/06/01	11	44.26	15	44.30	44.45	-4	10,087	-0.04%
2023/05/31	8	44.09	5	44.10	44.10	3	10,077	0.03%
2023/05/30	14	44.08	5	44.10	44.10	9	10,040	0.09%
2023/05/29	19	44.38	9	44.30	44.30	10	9,999	0.10%
2023/05/26	14	43.84	20.2	44.00	44.25	-6.2	9,907	-0.06%
2023/05/25	8	42.84	15.1	43.25	43.35	-7.1	9,676	-0.07%
2023/05/24	1	42.65	0.1	42.50	42.60	0.9	9,602	0.01%
2023/05/23	17.3	42.32	8.1	42.23	42.20	9.2	9,612	0.10%
2023/05/22	13.3	42.94	1	43.35	42.75	12.3	9,467	0.13%
2023/05/19	5	43.60	31	43.32	43.50	-26	9,372	-0.28%
2023/05/18	0	0.00	0.2	42.18	42.10	-0.2	9,245	0.00%
2023/05/17	8	41.73	5	41.95	41.70	3	9,228	0.03%
2023/05/16	4	41.89	3	41.88	41.80	1	9,105	0.01%
2023/05/15	0.1	42.25	0	0.00	42.20	0.1	8,984	0.00%
2023/05/12	11.6	43.11	2.1	42.51	42.05	9.5	9,001	0.11%
2023/05/11	11.6	43.11	2.1	42.51	42.40	9.5	8,992	0.11%
2023/05/10	10	43.49	4	43.25	43.20	6	8,994	0.07%
2023/05/09	5	43.61	7.2	43.81	43.75	-2.2	9,083	-0.02%
2023/05/08	7	43.58	11.1	43.60	43.75	-4.1	9,201	-0.04%
2023/05/05	0	0.00	1.2	43.27	43.15	-1.2	9,264	-0.01%
2023/05/04	1	43.30	0	0.00	43.35	1	9,454	0.01%
2023/05/03	1	43.25	2	43.05	43.25	-1	9,619	-0.01%
2023/05/02	2	43.30	1	43.30	43.30	1	9,763	0.01%
2023/04/28	3	43.05	1	43.10	43.10	2	9,993	0.02%
2023/04/27	6	43.02	4.2	43.16	43.10	1.8	9,991	0.02%
2023/04/26	1	41.80	0.4	42.35	42.30	0.6	9,950	0.01%
2023/04/25	6	41.85	8	41.96	41.55	-2	9,987	-0.02%
2023/04/24	9.2	41.87	3	42.12	41.75	6.2	10,012	0.06%
2023/04/21	2	43.28	0	0.00	43.00	2	9,978	0.02%
2023/04/20	1	43.50	1	43.70	43.70	0	10,046	0.00%
2023/04/19	5	43.98	3.3	44.28	43.80	1.7	10,141	0.02%
2023/04/18	8	44.78	3.7	44.90	44.60	4.3	10,097	0.04%
2023/04/17	9	44.14	1	44.40	44.55	8	10,034	0.08%
2023/04/14	3.2	44.15	0	0.00	44.10	3.2	9,992	0.03%
2023/04/13	11	43.91	7	43.99	44.00	4	9,974	0.04%
2023/04/12	6	46.35	3	46.55	46.35	3	9,686	0.03%
2023/04/11	4	46.95	10	46.92	46.85	-6	9,416	-0.06%
2023/04/10	12	46.85	2	46.80	46.90	10	9,359	0.11%
2023/04/07	0	0.00	5	46.54	46.40	-5	9,218	-0.05%
2023/04/06	1	46.00	0	0.00	46.20	1	9,176	0.01%
2023/03/31	4	46.55	2	46.30	46.35	2	9,230	0.02%
2023/03/30	7	46.34	26	46.48	46.30	-19	9,245	-0.21%
2023/03/29	0.1	45.90	1	45.80	45.80	-1	9,134	-0.01%
2023/03/27	3	45.65	9	45.94	45.95	-6	9,255	-0.06%
2023/03/24	10	45.73	63	45.75	45.65	-53	9,358	-0.57%
2023/03/23	2	44.83	0	0.00	44.70	2	9,205	0.02%
2023/03/22	1	45.10	6	45.00	45.10	-5	9,177	-0.05%
2023/03/21	25	44.88	1.1	44.98	44.90	23.9	9,177	0.26%
2023/03/20	7	44.17	1.4	44.28	44.30	5.6	9,303	0.06%
2023/03/17	2	43.28	1	43.30	43.30	1	9,522	0.01%
2023/03/16	20.1	43.30	3	43.77	43.10	17.1	9,527	0.18%
2023/03/15	2	44.43	0	0.00	44.20	2	9,696	0.02%
2023/03/14	4.1	44.95	8	44.66	44.50	-4	9,815	-0.04%
2023/03/13	8	44.58	0.1	45.60	45.15	7.9	9,884	0.08%
2023/03/10	15.3	45.45	0.3	45.65	45.25	15	10,005	0.15%
2023/03/09	6.2	46.94	6	46.77	46.50	0.2	10,078	0.00%
2023/03/08	2.3	46.86	4.2	46.90	47.00	-1.9	10,252	-0.02%
2023/03/07	5	46.44	1.2	47.13	46.90	3.8	10,272	0.04%
2023/03/06	4.7	46.07	0	0.00	46.10	4.7	10,195	0.05%
2023/03/03	1	46.75	8.1	46.74	46.75	-7.1	10,145	-0.07%
2023/03/02	5.2	45.97	10.2	46.25	46.45	-5	10,170	-0.05%
2023/03/01	3	45.93	6.2	45.76	46.00	-3.2	10,181	-0.03%
2023/02/24	7	45.67	10	45.73	45.60	-3	10,192	-0.03%
2023/02/23	0	0.00	7.1	45.90	45.90	-7.1	10,187	-0.07%
2023/02/22	2	45.60	2	45.80	45.95	0	10,395	0.00%
2023/02/21	4.5	46.54	1	46.30	46.20	3.5	10,715	0.03%
2023/02/20	4	46.70	6	46.75	46.65	-2	10,972	-0.02%
2023/02/17	1	46.55	0	0.00	46.60	1	11,200	0.01%
2023/02/16	3	46.17	2	46.28	46.40	1	11,429	0.01%
2023/02/15	11	45.81	5.2	45.76	45.80	5.8	12,011	0.05%
2023/02/14	4	45.70	4	45.90	45.85	0	12,177	0.00%
2023/02/13	9	45.45	5	45.45	45.40	4	12,395	0.03%
2023/02/10	9.2	45.56	5	45.64	45.70	4.2	12,674	0.03%
2023/02/09	11	46.10	7	46.04	45.70	4	12,975	0.03%
2023/02/08	13	46.17	0	0.00	46.30	13	13,052	0.10%
2023/02/07	11	45.80	9	45.91	45.70	2	13,138	0.02%
2023/02/06	5	45.95	0	0.00	46.30	5	13,099	0.04%
2023/02/03	21	46.93	25	46.89	46.75	-4	13,014	-0.03%
2023/02/02	2	46.45	20	46.61	46.75	-18	13,041	-0.14%
2023/02/01	2	46.60	6	46.23	46.55	-4	12,888	-0.03%
2023/01/31	4	45.45	20	45.50	45.55	-16	12,883	-0.12%
2023/01/30	13	45.11	5	45.11	45.10	8	12,927	0.06%
2023/01/17	0	0.00	0.3	44.20	44.25	-0.3	12,752	0.00%
2023/01/16	2	43.95	1	43.94	44.00	1	12,837	0.01%
2023/01/13	8.1	43.62	0	0.00	43.50	8.1	12,890	0.06%
2023/01/12	4	43.95	4	44.10	44.10	0	12,946	0.00%
2023/01/11	10.2	43.92	0	0.00	44.00	10.2	12,957	0.08%
2023/01/10	5.2	44.51	0	0.00	44.70	5.2	12,793	0.04%
2023/01/09	15.1	44.65	5.2	44.68	45.10	9.9	12,780	0.08%
2023/01/06	3	44.08	57	43.81	44.30	-54	12,731	-0.42%
2023/01/05	14	44.84	2.3	44.73	44.70	11.7	12,835	0.09%
2023/01/04	5	45.35	0	0.00	45.35	5	12,913	0.04%
2023/01/03	1	44.65	1.1	44.88	45.55	-0.1	13,039	0.00%
2022/12/30	5	45.18	13	44.86	44.50	-8	13,197	-0.06%
2022/12/29	9	44.78	0	0.00	45.00	9	13,400	0.07%
2022/12/28	1.5	45.67	4	45.01	44.80	-2.5	13,534	-0.02%
2022/12/27	0	0.00	2.4	46.43	46.40	-2.4	13,495	-0.02%
2022/12/26	1	45.95	1	46.20	46.10	0	13,538	0.00%
2022/12/23	1	45.80	2	45.43	45.95	-1	13,646	-0.01%
2022/12/22	2	46.53	0	0.00	46.45	2	13,669	0.01%
2022/12/21	0	0.00	6	46.77	46.65	-6	13,819	-0.04%
2022/12/20	11	46.99	0	0.00	46.60	11	13,914	0.08%
2022/12/19	1	47.90	0	0.00	47.95	1	13,947	0.01%
2022/12/16	11	48.66	3	48.47	48.90	8	14,020	0.06%
2022/12/15	2	48.05	0	0.00	48.50	2	13,975	0.01%
2022/12/14	7	47.94	5.5	47.91	47.80	1.5	14,194	0.01%
2022/12/13	0	0.00	27.5	48.04	47.75	-27.5	14,220	-0.19%
2022/12/12	6	47.88	10	48.13	48.05	-4	14,278	-0.03%
2022/12/09	72	49.84	5	48.80	48.80	67	14,409	0.46%
2022/12/08	0	49.55	0	0.00	49.40	0	14,403	0.00%
2022/12/07	33	51.20	51	49.84	49.10	-18	14,834	-0.12%
2022/12/06	5	50.82	1	51.50	51.10	4	14,662	0.03%
2022/12/05	7	51.34	3	51.53	51.30	4	14,559	0.03%
2022/12/02	32	51.19	23	51.06	51.10	9	14,565	0.06%
2022/12/01	3	50.40	15	50.54	50.10	-12	14,398	-0.08%
2022/11/30	9	48.88	55	49.40	49.55	-46	14,656	-0.31%
2022/11/29	14	48.34	1	48.45	48.45	13	14,729	0.09%
2022/11/28	4	48.48	6	48.54	48.50	-2	14,753	-0.01%
2022/11/25	6	48.25	21	48.12	48.05	-15	14,962	-0.10%
2022/11/24	47	48.56	84	48.44	48.35	-37	15,216	-0.24%
2022/11/23	3	48.23	0	0.00	48.05	3	15,817	0.02%
2022/11/22	8	47.71	10	47.88	47.80	-2	16,376	-0.01%
2022/11/21	4	48.05	3	48.12	48.20	1	16,747	0.01%
2022/11/18	10	49.05	22	48.62	48.40	-12	16,831	-0.07%
2022/11/17	42	49.00	20	49.00	49.00	22	16,712	0.13%
2022/11/16	15	47.45	9	47.64	48.15	6	16,425	0.04%
2022/11/15	13	47.87	12.5	47.96	48.00	0.5	16,220	0.00%
2022/11/14	16	47.33	19	47.63	47.40	-3	16,185	-0.02%
2022/11/11	25	48.03	51.4	48.15	47.95	-26.4	16,145	-0.16%
2022/11/10	2	45.80	15	46.27	46.20	-13	16,227	-0.08%
2022/11/09	2	46.13	34	46.18	46.05	-32	16,358	-0.20%
2022/11/08	13	45.54	10	45.51	45.10	3	16,292	0.02%
2022/11/07	45.1	45.12	29	44.88	44.80	16.1	16,260	0.10%
2022/11/04	2	45.90	15	46.00	46.00	-13	16,184	-0.08%
2022/11/03	2	45.48	14	45.62	46.15	-12	16,373	-0.07%
2022/11/02	1	44.85	2	44.98	44.95	-1	16,566	-0.01%
2022/11/01	5	43.95	6.1	44.09	44.40	-1.1	17,113	-0.01%
2022/10/31	4	43.53	19	43.68	43.70	-15	17,771	-0.08%
2022/10/28	12	42.18	2	42.53	42.10	10	17,980	0.06%
2022/10/27	1	42.75	0	0.00	42.85	1	18,148	0.01%
2022/10/26	23	42.22	1	42.10	41.35	22	18,045	0.12%
2022/10/25	6	43.75	13	43.28	43.15	-7	17,911	-0.04%
2022/10/24	8	44.16	7	44.45	43.80	1	17,985	0.01%
2022/10/21	7	43.64	4	43.99	43.25	3	17,961	0.02%
2022/10/20	4	43.05	54	42.86	43.50	-50	17,999	-0.28%
2022/10/19	26	44.85	15	44.39	44.15	11	17,937	0.06%
2022/10/18	5	44.99	3	45.38	45.35	2	17,953	0.01%
2022/10/17	4	43.51	6	43.85	44.80	-2	18,047	-0.01%
2022/10/14	34	44.92	16	45.03	44.80	18	18,179	0.10%
2022/10/13	24.1	43.85	66	43.35	43.20	-41.9	18,510	-0.23%
2022/10/12	4.1	44.38	3	44.72	45.00	1.1	18,730	0.01%
2022/10/11	10	43.71	0	0.00	43.30	10	18,873	0.05%
2022/10/07	13	46.60	0.4	47.00	46.35	12.6	19,401	0.06%
2022/10/06	4	46.96	2	46.45	46.50	2	19,774	0.01%
2022/10/05	0.7	46.59	0	0.00	46.55	0.7	19,665	0.00%
2022/10/04	85	45.25	2	45.30	45.70	83	19,594	0.42%
2022/10/03	13	44.55	0	0.00	44.25	13	19,639	0.07%
2022/09/30	4	44.96	3	44.12	45.20	1	19,846	0.01%
2022/09/29	1	44.70	1	44.65	44.40	0	20,194	0.00%
2022/09/28	8	44.53	35	44.20	43.80	-27	20,476	-0.13%
2022/09/27	0.4	46.20	1.2	46.72	46.75	-0.8	20,371	0.00%
2022/09/26	11	45.48	4	45.58	45.25	7	20,339	0.03%
2022/09/23	37	48.15	3	47.13	47.30	34	20,358	0.17%
2022/09/22	6	47.00	0	0.00	47.60	6	20,396	0.03%
2022/09/21	17.3	46.97	0	0.00	46.90	17.3	20,453	0.08%
2022/09/20	30.1	48.46	5	48.35	48.50	25.1	20,344	0.12%
2022/09/19	6	48.32	0	0.00	48.45	6	20,397	0.03%
2022/09/16	14	47.99	9	48.14	48.25	5	20,579	0.02%
2022/09/15	5.1	48.93	41	48.75	48.60	-35.9	20,553	-0.17%
2022/09/14	26.1	49.02	2	48.90	49.15	24.1	20,633	0.12%
2022/09/13	0	0.00	5	50.82	50.50	-5	20,251	-0.02%
2022/09/12	2	51.55	6	51.70	51.60	-4	20,199	-0.02%
2022/09/08	20	51.40	2	51.40	51.40	18	20,424	0.09%
2022/09/07	4	50.30	2	50.10	50.20	2	20,598	0.01%
2022/09/06	32	50.15	25.3	51.20	50.30	6.7	20,848	0.03%
2022/09/05	5	51.26	7	51.64	51.70	-2	20,563	-0.01%
2022/09/02	1	51.10	0	0.00	50.50	1	20,388	0.00%
2022/09/01	33	51.23	12	51.03	50.70	21	20,511	0.10%
2022/08/31	9	52.83	14	52.77	52.70	-5	20,509	-0.02%
2022/08/30	14	53.49	25	53.47	53.40	-11	20,767	-0.05%
2022/08/29	29	50.03	21	51.27	51.70	8	20,825	0.04%
2022/08/26	1	52.40	52.4	52.32	52.40	-51.4	20,422	-0.25%
2022/08/25	8.2	50.94	11	51.29	50.90	-2.8	20,349	-0.01%
2022/08/24	2	50.50	8	50.50	50.60	-6	20,530	-0.03%
2022/08/23	2	50.40	4	50.00	50.00	-2	20,487	-0.01%
2022/08/22	3	50.30	1	50.40	50.00	2	20,561	0.01%
2022/08/19	2.1	50.24	7	50.16	50.30	-4.9	20,739	-0.02%
2022/08/18	25	48.97	10	49.14	49.55	15	20,715	0.07%
2022/08/17	36.1	49.59	10	49.27	48.80	26.1	20,751	0.13%
2022/08/16	10.1	51.50	15	51.99	52.00	-4.9	20,481	-0.02%
2022/08/15	4	51.33	3	51.30	51.00	1	20,407	0.00%
2022/08/12	11	51.56	11	51.62	51.10	0	20,771	0.00%
2022/08/11	23	51.02	3	51.10	50.90	20	21,178	0.09%
2022/08/10	4	51.13	10	51.13	51.20	-6	21,436	-0.03%
2022/08/09	10	50.62	5.9	50.48	50.70	4.1	21,796	0.02%
2022/08/08	28	50.15	20.2	50.24	50.70	7.8	22,056	0.04%
2022/08/05	39	49.19	37	49.20	49.15	2	22,060	0.01%
2022/08/04	31	48.42	32	48.46	48.55	-1	21,423	0.00%
2022/08/03	5	48.01	8	48.06	48.45	-3	21,273	-0.01%
2022/08/02	14	47.80	4	47.55	47.55	10	21,266	0.05%
2022/08/01	1	48.55	4	48.64	48.50	-3	21,359	-0.01%
2022/07/29	5	48.36	6	48.53	48.70	-1	21,701	0.00%
2022/07/28	21	48.26	16	48.02	47.65	5	21,938	0.02%
2022/07/27	6	47.78	5	47.86	48.10	1	21,884	0.00%
2022/07/26	5	48.15	1	48.15	47.95	4	21,804	0.02%
2022/07/25	20	48.82	5	48.77	48.90	15	21,976	0.07%
2022/07/22	4	49.01	8	48.93	49.10	-4	22,002	-0.02%
2022/07/21	11	49.13	29	48.83	49.35	-18	22,092	-0.08%
2022/07/20	27	50.35	25	50.29	49.70	2	22,151	0.01%
2022/07/19	18	49.58	36	49.52	49.65	-18	21,948	-0.08%
2022/07/18	39	49.07	17	49.05	48.80	22	21,669	0.10%
2022/07/15	27	48.14	60	48.27	48.50	-33	21,507	-0.15%
2022/07/14	15	46.32	34.3	46.52	47.00	-19.3	21,021	-0.09%
2022/07/13	1	44.30	3	44.00	44.15	-2	20,835	-0.01%
2022/07/12	4	43.55	6	43.03	42.55	-2	20,926	-0.01%
2022/07/11	2	43.85	1	44.75	43.90	1	21,110	0.00%
2022/07/08	36	44.16	17	44.22	44.20	19	21,589	0.09%
2022/07/07	1	41.80	18	43.17	43.80	-17	21,699	-0.08%
2022/07/06	28	42.39	2	43.35	41.95	26	21,471	0.12%
2022/07/05	0	0.00	1	42.00	41.75	-1	21,434	0.00%
2022/07/04	10	41.64	3	41.60	41.10	7	21,513	0.03%
2022/07/01	13	41.99	3	41.65	41.00	10	21,857	0.05%
2022/06/30	12	43.82	0.1	43.85	43.40	11.9	21,931	0.05%
2022/06/29	9	44.15	6	44.48	44.55	3	22,013	0.01%
2022/06/28	1	44.75	1	45.05	45.00	0	22,163	0.00%
2022/06/27	2	46.53	3	46.53	46.50	-1	22,719	0.00%
2022/06/24	7	46.60	8	46.37	46.20	-1	23,509	0.00%
2022/06/23	19	45.20	7	44.93	45.25	12	23,990	0.05%
2022/06/22	17	44.59	23	44.73	44.60	-6	24,797	-0.02%
2022/06/21	4	45.94	14	46.04	46.20	-10	25,328	-0.04%
2022/06/20	10	45.13	4.1	45.03	44.45	6	25,835	0.02%
2022/06/17	22	46.17	9	45.41	45.90	13	26,249	0.05%
2022/06/16	25.1	48.48	18	47.71	47.60	7.1	26,095	0.03%
2022/06/15	0	0.00	2	48.77	48.25	-2	26,077	-0.01%
2022/06/14	6	47.63	7	47.71	48.15	-1	25,788	0.00%
2022/06/13	7	46.83	1	46.85	47.35	6	25,599	0.02%
2022/06/10	6	47.93	1	48.20	47.90	5	25,651	0.02%
2022/06/09	14	48.23	20	48.35	47.90	-6	25,693	-0.02%
2022/06/08	32	49.75	28	49.92	49.10	4	25,438	0.02%
2022/06/07	32	49.23	203	49.19	49.65	-171	24,948	-0.69%	大賣/鉅額交易
2022/06/06	14	48.38	1	48.55	48.15	13	24,371	0.05%
2022/06/02	10	48.28	33	48.84	48.55	-23	24,363	-0.09%
2022/06/01	26	48.06	50	48.16	48.40	-24	24,200	-0.10%
2022/05/31	38	47.46	12	47.65	47.40	26	23,990	0.11%
2022/05/30	25	47.81	17	48.13	47.50	8	24,182	0.03%
2022/05/27	23	47.48	26	47.92	47.30	-3	24,116	-0.01%
2022/05/26	1	49.20	7	48.64	48.00	-6	24,115	-0.02%
2022/05/25	185	48.75	21	48.72	48.60	164	24,260	0.68%	大買/鉅額交易
2022/05/24	56	48.71	85	48.58	47.95	-29	24,349	-0.12%
2022/05/23	19	48.56	19	48.59	48.05	0	24,164	0.00%
2022/05/20	18	49.04	21	49.02	48.80	-3	24,409	-0.01%
2022/05/19	11	48.35	305	47.58	49.00	-294	24,298	-1.21%	大賣/鉅額交易
2022/05/18	35	47.88	13.1	47.99	48.05	21.9	24,273	0.09%
2022/05/17	294	46.89	277.1	47.31	47.35	17	25,201	0.07%	大買/大賣/
2022/05/16	61	45.47	36	45.38	45.40	25	25,278	0.10%
2022/05/13	15	44.56	13	44.30	45.10	2	25,197	0.01%
2022/05/12	14	41.53	18	42.00	41.00	-4	24,680	-0.02%
2022/05/11	152	42.30	21	41.12	42.35	131	24,631	0.53%	大買/鉅額交易
2022/05/10	3	40.95	1	41.05	42.30	2	24,503	0.01%
2022/05/09	5	42.18	42	42.13	41.70	-37	24,486	-0.15%
2022/05/06	8	43.39	339	43.54	43.10	-331	24,368	-1.36%	大賣/鉅額交易
2022/05/05	13	46.51	127	45.65	45.50	-114	23,989	-0.48%	大賣/鉅額交易
2022/05/04	1	46.40	30	46.05	46.25	-29	23,651	-0.12%
2022/05/03	3	46.00	4	46.13	46.30	-1	23,697	0.00%
2022/04/29	16	46.22	19	46.52	45.85	-3	23,688	-0.01%
2022/04/28	27	45.80	29	45.24	45.10	-2	23,486	-0.01%
2022/04/27	305	45.78	300	45.06	45.90	5	23,427	0.02%	大買/大賣/
2022/04/26	86	46.32	28	46.55	46.65	58	23,361	0.25%
2022/04/25	14	44.69	4	45.30	44.55	10	23,161	0.04%
2022/04/22	5	47.26	100	47.30	47.55	-95	23,125	-0.41%
2022/04/21	62	47.79	9	47.99	48.00	53	23,063	0.23%
2022/04/20	15.5	47.95	43	47.58	47.35	-27.5	22,897	-0.12%
2022/04/19	51	47.82	4	48.29	47.55	47	22,739	0.21%
2022/04/18	13	46.74	32	46.22	46.70	-19	22,448	-0.08%
2022/04/15	9	47.00	7	47.07	47.05	2	22,259	0.01%
2022/04/14	122	47.72	111.1	47.64	48.00	11	22,132	0.05%	大買/大賣/
2022/04/13	420	45.82	4	45.93	46.15	416	21,664	1.92%	大買/鉅額交易
2022/04/12	11	44.21	121	44.25	44.15	-110	21,756	-0.51%	大賣/鉅額交易
2022/04/11	42	44.88	488.1	44.95	44.35	-446.1	21,667	-2.06%	大賣/鉅額交易
2022/04/08	12	46.62	14	46.84	46.65	-2	21,313	-0.01%
2022/04/07	32.1	46.81	11	46.61	45.90	21.1	21,147	0.10%
2022/04/06	6	49.07	8	49.19	49.15	-2	20,803	-0.01%
2022/04/01	3.1	48.39	3.1	48.48	48.45	0	20,605	0.00%
2022/03/31	65	48.71	6.4	48.90	48.30	58.6	20,442	0.29%
2022/03/30	32	49.60	25	49.55	49.50	7	20,275	0.03%
2022/03/29	108	50.88	21.2	50.50	49.95	86.9	19,787	0.44%	大買/
2022/03/28	68	52.75	35	51.88	52.80	33	19,013	0.17%
2022/03/25	55.1	52.19	63	52.17	53.00	-7.9	18,276	-0.04%
2022/03/24	16	50.75	20.5	50.35	51.00	-4.5	17,250	-0.03%
2022/03/23	30	48.89	32	49.23	49.40	-2	16,494	-0.01%
2022/03/22	12	48.24	47	47.83	48.35	-35	16,024	-0.22%
2022/03/21	3.5	46.32	0	0.00	46.40	3.5	15,591	0.02%
2022/03/18	3.1	45.23	4.1	46.67	46.60	-1.1	15,570	-0.01%
2022/03/17	0	44.80	3	44.73	44.80	-3	15,254	-0.02%
2022/03/16	3	44.15	3	43.72	43.50	0	15,193	0.00%
2022/03/15	9	43.82	9.1	43.64	43.35	-0.1	15,253	0.00%
2022/03/14	14.3	45.08	13	45.09	45.00	1.3	15,205	0.01%
2022/03/11	4	43.83	12.5	43.95	43.50	-8.5	15,309	-0.06%
2022/03/10	2.1	43.96	0	0.00	44.10	2.1	15,528	0.01%
2022/03/09	30	43.33	0	0.00	43.40	30	15,466	0.19%
2022/03/08	1.2	44.50	8.7	43.52	43.35	-7.5	15,382	-0.05%
2022/03/07	16	45.16	29	44.44	44.60	-13	15,351	-0.08%
2022/03/04	27.1	46.67	98	46.57	46.50	-70.9	15,270	-0.46%
2022/03/03	55.1	47.25	11	46.65	46.70	44.1	15,290	0.29%
2022/03/02	32.3	47.53	232	47.53	47.80	-199.7	15,107	-1.32%	大賣/鉅額交易
2022/03/01	19	48.30	5	48.61	48.35	14	15,086	0.09%
2022/02/25	750.1	48.06	31	47.79	47.85	719.1	14,877	4.83%	大買/鉅額交易
2022/02/24	17.4	47.29	199.3	46.51	46.00	-181.9	14,762	-1.23%	大賣/鉅額交易
2022/02/23	24.2	48.52	8	47.89	47.90	16.2	14,602	0.11%
2022/02/22	22.4	47.49	730	47.91	48.40	-707.6	15,422	-4.59%	大賣/鉅額交易
2022/02/21	24	48.09	36.3	48.01	47.95	-12.3	15,664	-0.08%
2022/02/18	65.9	48.35	34	48.28	48.65	31.9	15,319	0.21%
2022/02/17	211	47.80	163	48.26	47.90	48	14,747	0.33%	大買/大賣/
2022/02/16	79	45.96	68	46.35	46.70	11	13,427	0.08%
2022/02/15	255.3	45.18	87	45.18	45.45	168.3	12,791	1.32%	大買/鉅額交易
2022/02/14	80	43.90	103	43.66	44.00	-23	12,458	-0.18%	大賣/
2022/02/11	5	44.65	90	44.63	44.50	-85	12,431	-0.68%
2022/02/10	0	0.00	2	44.20	44.60	-2	12,459	-0.02%
2022/02/09	103.1	44.81	9	44.90	44.60	94.1	12,543	0.75%	大買/
2022/02/08	35	43.91	0	0.00	44.00	35	12,701	0.28%
2022/02/07	81	43.18	6	42.67	43.25	75	12,787	0.59%
2022/01/26	0	0.00	1	41.60	42.00	-1	12,923	-0.01%
2022/01/25	1	42.50	50	42.75	42.10	-49	13,327	-0.37%
2022/01/24	9	42.78	15	43.05	43.40	-6	13,863	-0.04%
2022/01/21	0	0.00	60	43.88	43.60	-60	14,032	-0.43%
2022/01/20	129	44.46	7	44.33	44.45	122	14,260	0.86%	大買/鉅額交易
2022/01/19	2	43.93	14	44.11	44.20	-12	14,269	-0.08%
2022/01/18	3	44.03	63	43.99	43.70	-60	14,060	-0.43%
2022/01/17	2	42.68	71	43.52	43.85	-69	13,939	-0.50%
2022/01/14	7	41.49	10	41.33	42.20	-3	13,773	-0.02%
2022/01/13	18	42.05	0	0.00	42.05	18	13,800	0.13%
2022/01/12	15	42.00	9	42.22	42.50	6	13,905	0.04%
2022/01/11	8	41.87	8	42.16	42.35	0	13,926	0.00%
2022/01/07	9	42.14	5	42.14	42.10	4	13,890	0.03%
2022/01/06	3	43.00	202	43.35	43.10	-199	13,746	-1.45%	大賣/鉅額交易
2022/01/05	100	43.26	234	43.54	42.95	-134	13,642	-0.98%	大賣/鉅額交易
2022/01/04	30	44.21	32	44.00	44.40	-2	13,201	-0.02%
2022/01/03	1	43.70	2	43.65	43.80	-1	13,172	-0.01%
2021/12/30	1	43.75	7	43.54	43.75	-6	13,168	-0.05%
2021/12/29	2	43.60	3	43.60	43.65	-1	13,182	-0.01%
2021/12/28	2	44.35	21	44.06	44.00	-19	13,113	-0.14%
2021/12/27	43	44.30	16.2	44.26	44.10	26.8	13,067	0.21%
2021/12/24	8	43.91	23	43.80	43.90	-15	13,070	-0.11%
2021/12/23	74	44.00	21.4	44.02	44.05	52.6	12,935	0.41%
2021/12/22	5	43.53	25	43.67	43.55	-20	12,839	-0.16%
2021/12/21	0.2	43.00	12	43.14	43.15	-11.9	12,789	-0.09%
2021/12/20	1	42.80	2	42.85	43.00	-1	12,758	-0.01%
2021/12/17	15	43.11	4.4	43.23	42.65	10.6	12,765	0.08%
2021/12/16	1	43.15	36	43.10	43.10	-35	12,755	-0.27%
2021/12/15	36	42.55	2	42.53	42.10	34	12,635	0.27%
2021/12/14	3	42.60	39	42.43	42.55	-36	12,576	-0.29%
2021/12/13	63	41.90	1	41.95	41.70	62	12,424	0.50%
2021/12/10	14	41.80	2.2	41.86	41.70	11.8	12,603	0.09%
2021/12/09	4	42.80	15.9	42.83	42.45	-11.9	12,557	-0.09%
2021/12/08	9	42.46	3	42.50	42.50	6	12,551	0.05%
2021/12/07	144	43.45	7	43.05	42.50	137	12,431	1.10%	大買/鉅額交易
2021/12/06	28	42.67	7	42.40	42.90	21	12,114	0.17%
2021/12/03	8	41.04	36	41.26	41.20	-28	11,940	-0.23%
2021/12/02	30	40.66	0	0.00	40.55	30	11,955	0.25%
2021/12/01	11	41.11	3.2	41.22	41.20	7.8	11,916	0.07%
2021/11/30	3	41.93	11	42.00	41.60	-8	11,766	-0.07%
2021/11/29	35	40.80	1	40.25	41.05	34	11,702	0.29%
2021/11/26	7	40.96	2	41.37	41.00	5	11,609	0.04%
2021/11/25	2	42.00	0	0.00	42.00	2	11,541	0.02%
2021/11/24	11	42.21	1	42.30	42.30	10	11,748	0.09%
2021/11/23	15	42.21	8	42.13	42.00	7	11,658	0.06%
2021/11/22	7.2	43.48	10	43.51	43.30	-2.8	11,460	-0.02%
2021/11/19	89	44.67	41	43.54	43.00	48	11,343	0.42%
2021/11/18	10	43.45	91.6	43.74	43.80	-81.6	10,405	-0.78%
2021/11/17	2	41.33	2	41.78	41.50	0	9,757	0.00%
2021/11/16	1.3	41.56	5	41.55	41.60	-3.8	9,756	-0.04%
2021/11/15	8	42.06	8	42.10	42.10	0	9,725	0.00%
2021/11/12	9	41.30	2	41.28	41.25	7	9,675	0.07%
2021/11/11	5.3	41.65	1	41.60	41.30	4.3	9,614	0.04%
2021/11/10	10	41.85	11	41.87	42.05	-1	9,626	-0.01%
2021/11/09	1	41.40	6	41.54	41.50	-5	9,789	-0.05%
2021/11/08	8	41.63	2	41.80	41.40	6	9,746	0.06%
2021/11/05	9	41.82	18	42.09	41.80	-9	9,736	-0.09%
2021/11/04	14	41.09	4	40.71	40.70	10	9,607	0.10%
2021/11/03	2	40.90	5	40.90	40.95	-3	9,615	-0.03%
2021/11/02	57	42.00	48	40.79	40.40	9	9,872	0.09%
2021/11/01	12	42.16	21	42.02	42.40	-9	9,574	-0.09%
2021/10/29	13	40.39	76	40.80	40.35	-63	9,222	-0.68%
2021/10/28	31	40.19	25	40.11	40.15	6	9,320	0.06%
2021/10/27	3	39.42	10	39.46	39.60	-7	9,083	-0.08%
2021/10/26	0	0.00	7	38.65	38.65	-7	9,218	-0.08%
2021/10/25	12	38.43	0	0.00	38.55	12	9,381	0.13%
2021/10/22	0	0.00	125	38.58	38.75	-125	9,785	-1.28%	大賣/鉅額交易
2021/10/21	4	38.41	12	39.04	37.60	-8	10,483	-0.08%
2021/10/20	0	38.70	2	38.83	38.70	-2	10,465	-0.02%
2021/10/19	1	38.00	0	0.00	37.85	1	10,656	0.01%
2021/10/18	0	0.00	2	37.15	37.05	-2	10,778	-0.02%
2021/10/15	1	37.55	2	36.98	37.15	-1	11,089	-0.01%
2021/10/14	0	0.00	5	36.70	36.05	-5	11,338	-0.04%
2021/10/13	1	36.60	2	36.53	36.05	-1	11,732	-0.01%
2021/10/12	11	36.73	3	37.20	37.10	8	12,069	0.07%
2021/10/08	5	37.43	8	37.67	37.60	-3	13,040	-0.02%
2021/10/07	7	37.07	5	37.14	37.05	2	14,988	0.01%
2021/10/06	11	36.86	31	36.74	36.35	-20	17,470	-0.11%
2021/10/05	48	35.80	1	35.00	35.90	47	17,701	0.27%
2021/10/04	1.2	35.93	3	35.95	35.70	-1.8	18,027	-0.01%
2021/10/01	20.1	35.85	1	35.95	35.55	19.1	18,639	0.10%
2021/09/30	1	36.85	42	36.51	37.30	-41	18,795	-0.22%
2021/09/29	17	36.56	1	36.30	36.30	16	19,035	0.08%
2021/09/28	11	37.68	6	38.45	37.60	5	19,216	0.03%
2021/09/27	8	38.18	1	38.20	38.20	7	19,269	0.04%
2021/09/24	1	38.00	2	38.28	38.45	-1	19,406	-0.01%
2021/09/23	17	37.43	2	37.73	37.70	15	19,386	0.08%
2021/09/22	2	37.95	1	37.95	37.85	1	19,350	0.01%
2021/09/17	1	37.60	3	37.60	38.50	-2	19,355	-0.01%
2021/09/16	5	37.15	0	0.00	37.55	5	19,464	0.03%
2021/09/15	39.4	37.60	0	0.00	37.20	39.4	19,804	0.20%
2021/09/14	6	38.38	0	0.00	38.35	6	20,330	0.03%
2021/09/13	29	38.48	2	38.23	38.25	27	20,398	0.13%
2021/09/10	0	0.00	22	39.20	39.35	-22	20,461	-0.11%
2021/09/09	2	38.98	1	39.00	38.95	1	20,679	0.00%
2021/09/08	24	38.59	667	39.04	38.25	-643	20,966	-3.07%	大賣/鉅額交易
2021/09/07	14	39.22	150	39.10	39.10	-136	21,266	-0.64%	大賣/鉅額交易
2021/09/06	13	39.94	5	40.15	39.80	8	21,286	0.04%
2021/09/03	11	40.50	2	40.45	40.65	9	21,312	0.04%
2021/09/02	8.3	40.27	3	40.90	40.05	5.3	21,443	0.02%
2021/09/01	4	40.75	1	40.80	41.00	3	21,357	0.01%
2021/08/31	1	40.60	62	40.81	40.95	-61	21,313	-0.29%
2021/08/30	6	41.27	2	40.90	40.70	4	21,312	0.02%
2021/08/27	0	0.00	26	40.48	40.20	-26	21,016	-0.12%
2021/08/26	4	40.54	11	40.40	40.25	-7	21,064	-0.03%
2021/08/25	10	40.60	1	40.70	40.60	9	21,121	0.04%
2021/08/24	65	40.51	66.2	41.25	40.40	-1.2	21,209	-0.01%
2021/08/23	3	39.75	2	39.98	40.35	1	21,053	0.00%
2021/08/20	4	38.90	0	0.00	38.65	4	21,040	0.02%
2021/08/19	10.3	38.88	2	38.93	38.75	8.3	21,090	0.04%
2021/08/18	17	38.38	35	38.79	39.60	-18	21,120	-0.09%
2021/08/17	2	39.00	1	39.20	38.55	1	21,189	0.00%
2021/08/16	6	38.27	9	38.89	38.95	-3	21,197	-0.01%
2021/08/13	68.2	39.62	7.2	39.07	38.65	61	21,055	0.29%
2021/08/12	22	40.64	1.6	40.85	40.65	20.4	20,844	0.10%
2021/08/11	9	40.72	2	40.68	40.75	7	20,838	0.03%
2021/08/10	63	41.71	1	41.30	41.20	62	20,749	0.30%
2021/08/09	15	42.78	8	42.88	42.60	7	20,644	0.03%
2021/08/06	130	43.43	95.5	43.74	43.65	34.5	20,597	0.17%	大買/
2021/08/05	8	42.37	10	42.41	42.20	-2	20,379	-0.01%
2021/08/04	18	41.55	15	41.90	42.20	3	20,574	0.01%
2021/08/03	50.8	41.95	23.5	41.97	42.20	27.4	20,494	0.13%
2021/08/02	15.2	42.66	7.1	42.84	42.70	8.2	20,214	0.04%
2021/07/30	54	43.25	19	42.77	42.80	35	20,256	0.17%
2021/07/29	9	44.32	60.3	44.25	44.50	-51.2	20,281	-0.25%
2021/07/28	138	44.15	37	43.96	44.75	101	20,369	0.50%	大買/鉅額交易
2021/07/27	52.5	45.85	131.4	45.82	46.10	-78.9	20,172	-0.39%	大賣/
2021/07/26	35	44.48	8	44.56	44.70	27	19,599	0.14%
2021/07/23	27	44.24	11	45.04	44.30	16	19,708	0.08%
2021/07/22	32	44.50	7	44.76	44.60	25	19,745	0.13%
2021/07/21	104	44.47	22	44.09	43.70	82	19,601	0.42%	大買/
2021/07/20	61	45.06	21	44.78	44.50	40	19,341	0.21%
2021/07/19	65	46.27	15	46.11	45.80	50	19,070	0.26%
2021/07/16	624	46.44	29	46.41	46.55	595	18,811	3.16%	大買/鉅額交易
2021/07/15	24	46.66	682.2	46.08	46.30	-658.2	18,528	-3.55%	大賣/鉅額交易
2021/07/14	204.6	46.77	138.1	46.94	45.75	66.4	17,675	0.38%	大買/大賣/
2021/07/13	644.7	46.20	645.2	46.95	45.95	-0.5	15,747	0.00%	大買/大賣/
2021/07/12	135.1	43.45	20	43.34	43.10	115.1	13,343	0.86%	大買/鉅額交易
2021/07/09	326	42.88	8	42.88	42.80	318	13,083	2.43%	大買/鉅額交易
2021/07/08	18	42.67	37	42.50	43.00	-19	12,931	-0.15%
2021/07/07	7	42.54	10	42.60	42.30	-3	12,486	-0.02%
2021/07/06	4	42.78	8	42.69	42.65	-4	12,380	-0.03%
2021/07/05	20	43.61	25	43.41	43.30	-5	12,494	-0.04%
2021/07/02	4	42.69	27	42.79	42.70	-23	12,707	-0.18%
2021/07/01	5	42.39	1	42.45	42.10	4	12,888	0.03%
2021/06/30	1	42.10	4	42.21	42.00	-3	12,782	-0.02%
2021/06/29	2	42.03	3	41.93	41.80	-1	12,819	-0.01%
2021/06/28	19	41.86	868	41.89	42.15	-849	12,915	-6.57%	大賣/鉅額交易
2021/06/25	35	42.12	6	42.25	42.00	29	12,959	0.22%
2021/06/24	12	42.35	6	42.40	42.25	6	12,962	0.05%
2021/06/23	49	42.98	227.6	42.39	43.40	-178.6	12,804	-1.39%	大賣/鉅額交易
2021/06/22	32	40.40	1	40.35	40.20	31	12,204	0.25%
2021/06/21	64.1	39.52	71	39.65	39.40	-6.9	12,196	-0.06%
2021/06/18	6	40.95	11	41.20	40.55	-5	12,106	-0.04%
2021/06/17	20.3	41.19	4	41.17	41.00	16.2	11,999	0.14%
2021/06/16	11	40.97	93	40.68	41.05	-82	11,813	-0.69%
2021/06/15	0	0.00	24	39.53	39.20	-24	11,597	-0.21%
2021/06/11	52	39.04	4	39.31	38.80	48	11,685	0.41%
2021/06/09	1	38.40	20	38.40	38.30	-19	11,816	-0.16%
2021/06/07	23	38.04	6	38.46	38.10	17	12,237	0.14%
2021/06/04	0	0.00	2	38.55	38.80	-2	12,263	-0.02%
2021/06/03	7	38.85	0.3	38.60	38.90	6.7	12,386	0.05%
2021/06/02	10	39.12	1	38.85	38.75	9	12,440	0.07%
2021/06/01	71.2	39.30	2.1	39.55	39.45	69.1	12,471	0.55%
2021/05/31	6	38.15	16	38.34	38.40	-10	12,385	-0.08%
2021/05/28	10	38.17	3	37.97	38.30	7	12,391	0.06%
2021/05/27	0	37.70	20	37.50	37.50	-20	12,357	-0.16%
2021/05/26	10	37.13	6	36.96	37.20	4	12,288	0.03%
2021/05/25	16.1	36.96	19	37.14	36.70	-2.9	12,263	-0.02%
2021/05/24	56	35.48	10	34.53	35.40	46	12,192	0.38%
2021/05/21	23	35.01	0	0.00	35.00	23	12,207	0.19%
2021/05/20	12	35.38	2	35.13	35.45	10	12,346	0.08%
2021/05/19	1	35.29	0	0.00	35.20	1	12,407	0.01%
2021/05/18	1	35.45	3	35.35	35.60	-2	12,440	-0.02%
2021/05/17	16	32.63	38	32.63	33.25	-22	12,492	-0.18%
2021/05/14	34	35.04	11	35.11	34.70	23	12,504	0.18%
2021/05/13	21	34.09	22	33.35	34.70	-1	12,415	-0.01%
2021/05/12	181	36.12	23	35.70	33.60	158	12,209	1.29%	大買/鉅額交易
2021/05/11	39	36.96	16	37.47	36.40	23	11,932	0.19%
2021/05/10	4	38.86	158	39.11	38.85	-154	11,839	-1.30%	大賣/鉅額交易
2021/05/07	4	38.59	24	38.74	39.65	-20	11,902	-0.17%
2021/05/06	844.1	38.69	17	38.66	37.60	827.1	11,827	6.99%	大買/鉅額交易
2021/05/05	41	39.26	13	39.12	38.70	28	11,586	0.24%
2021/05/04	29	40.49	3.2	40.95	40.00	25.9	11,588	0.22%
2021/05/03	31	42.20	227	42.07	41.80	-196	11,775	-1.66%	大賣/鉅額交易
2021/04/29	49	43.90	2	43.45	43.35	47	11,697	0.40%
2021/04/28	288	43.68	57	43.62	43.75	231	11,604	1.99%	大買/鉅額交易
2021/04/27	2	42.70	1	42.85	42.50	1	11,475	0.01%
2021/04/26	2	42.48	2	42.45	42.45	0	11,519	0.00%
2021/04/23	0	0.00	3	42.30	42.40	-3	11,637	-0.03%
2021/04/22	13	42.31	61	42.76	42.00	-48	12,120	-0.40%
2021/04/21	33	42.77	2	42.80	42.75	31	12,731	0.24%
2021/04/20	7	43.40	12	43.13	43.20	-5	12,849	-0.04%
2021/04/19	20	42.77	6	42.79	42.75	14	12,869	0.11%
2021/04/16	23	42.51	1	42.45	42.50	22	12,819	0.17%
2021/04/15	11	42.49	1	42.25	42.50	10	12,960	0.08%
2021/04/14	36	42.30	5.1	42.34	42.10	30.9	13,048	0.24%
2021/04/13	11.2	42.94	4.5	43.06	42.75	6.7	13,219	0.05%
2021/04/12	9.1	43.40	3	43.55	43.30	6.1	13,260	0.05%
2021/04/09	28	44.00	19	44.15	43.80	9	13,368	0.07%
2021/04/08	161.8	45.03	80	45.06	45.25	81.8	13,092	0.62%	大買/
2021/04/07	11	44.18	19	43.63	44.50	-8	12,668	-0.06%
2021/04/06	3	42.95	1	42.90	42.90	2	12,494	0.02%
2021/04/01	1	42.70	0	0.00	42.70	1	12,548	0.01%
2021/03/31	45.1	42.94	10	42.88	42.90	35.1	12,519	0.28%
2021/03/30	8	43.17	2	43.33	43.15	6	12,456	0.05%
2021/03/29	5	43.78	4	43.79	43.50	1	12,466	0.01%
2021/03/26	13.1	43.60	4	43.56	43.55	9.1	12,456	0.07%
2021/03/25	1	43.25	4.4	43.00	42.90	-3.4	12,374	-0.03%
2021/03/24	3	42.90	0	0.00	42.80	3	12,387	0.02%
2021/03/23	6	42.80	8	42.86	42.85	-2	12,546	-0.02%
2021/03/22	3	42.95	33	42.97	42.95	-30	12,656	-0.24%
2021/03/19	9	42.74	3	42.73	43.00	6	12,852	0.05%
2021/03/18	1	42.50	11	42.95	43.15	-10	12,934	-0.08%
2021/03/17	15	42.68	25	42.46	42.25	-10	13,209	-0.08%
2021/03/16	10	42.60	13	42.67	42.60	-3	13,565	-0.02%
2021/03/15	8.4	42.82	17	42.75	42.75	-8.6	13,882	-0.06%
2021/03/12	16	42.80	3	42.82	42.75	13	14,095	0.09%
2021/03/11	11	42.30	1	42.40	42.30	10	14,223	0.07%
2021/03/10	9	42.21	1	42.60	42.15	8	14,546	0.05%
2021/03/09	53	41.99	1	42.20	42.25	52	14,756	0.35%
2021/03/08	9	42.81	27	42.93	42.40	-18	14,970	-0.12%
2021/03/05	90	43.33	4	43.41	42.90	86	15,179	0.57%
2021/03/04	4	43.31	3	43.58	43.50	1	15,588	0.01%
2021/03/03	11	43.90	13	43.81	43.90	-2	16,233	-0.01%
2021/03/02	15	44.43	3	44.50	43.60	12	16,666	0.07%
2021/02/26	60	43.85	16.4	43.89	44.10	43.6	16,977	0.26%
2021/02/25	6	44.47	20	44.22	44.30	-14	17,426	-0.08%
2021/02/24	2.1	44.08	16.8	44.66	44.05	-14.7	17,573	-0.08%
2021/02/23	12.6	44.88	0	0.00	44.75	12.6	17,586	0.07%
2021/02/22	2.6	45.02	24	45.25	45.00	-21.4	17,692	-0.12%
2021/02/19	4	43.98	11	44.28	44.35	-7	17,644	-0.04%
2021/02/18	0	0.00	5	44.15	43.95	-5	17,771	-0.03%
2021/02/17	5	44.00	6	44.06	43.85	-1	17,898	-0.01%
2021/02/05	10	43.24	58	42.75	43.40	-48	17,998	-0.27%
2021/02/04	50	42.20	2	42.28	42.15	48	18,487	0.26%
2021/02/03	1	42.00	1	42.00	41.95	0	18,648	0.00%
2021/02/02	4	42.10	0	0.00	42.00	4	18,874	0.02%
2021/02/01	1	41.55	5	41.65	41.90	-4	19,014	-0.02%
2021/01/29	5	42.75	0.2	43.50	42.45	4.8	19,199	0.03%
2021/01/28	2	43.10	0	0.00	43.15	2	19,193	0.01%
2021/01/27	1	43.70	4	43.75	43.80	-3	19,271	-0.02%
2021/01/26	16	44.35	2	44.45	43.75	14	19,254	0.07%
2021/01/25	15	45.05	45	45.20	44.95	-30	19,103	-0.16%
2021/01/22	2	43.60	8	43.64	44.15	-6	18,774	-0.03%
2021/01/21	3.1	42.81	1.1	42.67	42.70	2	18,754	0.01%
2021/01/20	9.1	42.94	3.1	42.79	42.65	6	18,800	0.03%
2021/01/19	8	43.93	7	43.84	43.75	1	18,607	0.01%
2021/01/18	5	44.06	12	43.60	44.15	-7	18,593	-0.04%
2021/01/15	32.2	45.71	16	46.59	44.80	16.2	18,601	0.09%
2021/01/14	74.2	46.65	45	46.46	46.70	29.2	18,293	0.16%
2021/01/13	28	45.04	108	44.98	44.90	-80	17,949	-0.45%	大賣/
2021/01/12	29	44.91	24	44.18	43.85	5	18,092	0.03%
2021/01/11	0	0.00	4	44.86	44.90	-4	18,612	-0.02%
2021/01/08	6	44.77	12	44.87	44.75	-6	18,733	-0.03%
2021/01/07	13	44.44	31	44.55	44.40	-18	18,611	-0.10%
2021/01/06	60	44.97	72	44.96	44.50	-12	18,624	-0.06%
2021/01/05	16	44.88	44	44.81	44.95	-28	18,417	-0.15%
2021/01/04	29	44.48	16	44.35	44.60	13	18,456	0.07%
2020/12/31	7	43.59	2	43.50	43.50	5	18,705	0.03%
2020/12/30	13	43.41	11	43.28	43.50	2	18,822	0.01%
2020/12/29	22	43.35	11	43.17	43.15	11	19,498	0.06%
2020/12/28	3	43.73	1	43.65	43.70	2	19,815	0.01%
2020/12/25	12	43.69	7	43.64	43.75	5	19,983	0.03%
2020/12/24	12	43.92	9	43.93	43.75	3	20,069	0.01%
2020/12/23	17	43.20	10	43.13	43.20	7	20,155	0.03%
2020/12/22	40	43.72	19	43.61	43.15	21	20,428	0.10%
2020/12/21	7	43.84	11	43.65	43.90	-4	20,608	-0.02%
2020/12/18	34	44.27	0	0.00	44.15	34	20,573	0.17%
2020/12/17	12	44.33	5	44.49	44.50	7	20,678	0.03%
2020/12/16	28	44.43	38	44.34	44.40	-10	20,705	-0.05%
2020/12/15	95	43.48	22	43.53	43.35	73	20,614	0.35%
2020/12/14	31.1	44.37	8	44.28	44.15	23.1	20,435	0.11%
2020/12/11	100	44.72	15	44.38	44.35	85	20,484	0.41%
2020/12/10	102	45.98	30	45.96	45.50	72	20,316	0.35%	大買/
2020/12/09	28	47.51	10	47.89	47.20	18	20,238	0.09%
2020/12/08	12	47.59	5	47.67	47.85	7	20,205	0.03%
2020/12/07	4	47.35	10	47.75	47.35	-6	20,647	-0.03%
2020/12/04	70	46.82	8	47.21	47.20	62	20,442	0.30%
2020/12/03	14	47.76	8	47.91	47.60	6	20,121	0.03%
2020/12/02	22	47.45	8	47.71	47.45	14	20,090	0.07%
2020/12/01	10	48.03	29	48.40	48.20	-19	19,979	-0.10%
2020/11/30	20	48.79	32	48.86	48.05	-12	19,938	-0.06%
2020/11/27	43	48.18	51.1	48.04	48.40	-8.1	19,702	-0.04%
2020/11/26	20.5	46.65	13	47.03	47.45	7.5	19,443	0.04%
2020/11/25	21	46.29	31	46.00	45.75	-10	19,207	-0.05%
2020/11/24	32	47.76	17	47.54	46.85	15	19,061	0.08%
2020/11/23	32	47.26	14	47.05	46.75	18	18,805	0.10%
2020/11/20	32	46.33	24	46.43	46.25	8	18,968	0.04%
2020/11/19	0	0.00	4	46.95	46.50	-4	19,129	-0.02%
2020/11/18	6	46.65	19	46.46	46.35	-13	19,335	-0.07%
2020/11/17	13	47.34	14	47.01	46.65	-1	19,912	-0.01%
2020/11/16	6.5	47.15	36	47.02	46.80	-29.5	20,442	-0.14%
2020/11/13	32	46.77	2	46.40	46.70	30	20,731	0.14%
2020/11/12	23	47.42	236	47.21	46.90	-213	20,835	-1.02%	大賣/鉅額交易
2020/11/11	8	45.24	12	45.40	45.85	-4	20,461	-0.02%
2020/11/10	29	44.84	22	45.08	44.90	7	20,732	0.03%
2020/11/09	12	45.70	5	45.57	45.25	7	21,800	0.03%
2020/11/06	6	45.77	32	45.39	45.30	-26	22,576	-0.12%
2020/11/05	7	43.71	8	44.19	44.70	-1	23,229	0.00%
2020/11/04	19	43.94	2	43.55	43.80	17	24,048	0.07%
2020/11/03	2	43.95	0	0.00	43.75	2	24,687	0.01%
2020/11/02	3	43.17	0	0.00	43.25	3	25,601	0.01%
2020/10/30	23	44.06	20	43.55	43.55	3	27,081	0.01%
2020/10/29	4	43.98	15	43.60	44.55	-11	27,382	-0.04%
2020/10/28	32.2	44.60	42	45.00	44.55	-9.8	27,423	-0.04%
2020/10/27	23	45.62	23	45.35	45.60	0	27,518	0.00%
2020/10/26	3	45.80	21	45.87	45.70	-18	27,982	-0.06%
2020/10/23	21	47.03	4	46.94	46.45	17	28,080	0.06%
2020/10/22	42	46.67	86	46.57	47.00	-44	28,204	-0.16%
2020/10/21	70	46.88	9	46.53	46.35	61	28,313	0.22%
2020/10/20	46	46.23	37	46.54	46.25	9	28,481	0.03%
2020/10/19	73	46.44	47	46.41	46.80	26	28,705	0.09%
2020/10/16	18	44.90	49	43.98	43.60	-31	28,456	-0.11%
2020/10/15	2	45.13	19	45.54	45.10	-17	29,164	-0.06%
2020/10/14	26	45.35	6	45.58	45.05	20	29,634	0.07%
2020/10/13	31	45.09	37	45.30	45.70	-6	29,856	-0.02%
2020/10/12	10	46.76	15	46.15	45.30	-5	30,054	-0.02%
2020/10/08	43	45.69	33	45.99	46.30	10	30,053	0.03%
2020/10/07	38	44.80	27	44.48	44.90	11	29,831	0.04%
2020/10/06	34	43.65	143	44.52	45.00	-109	29,996	-0.36%	大賣/鉅額交易
2020/10/05	44	42.86	26	42.23	42.90	18	29,823	0.06%
2020/09/30	14	40.63	8	40.70	40.75	6	29,671	0.02%
2020/09/29	125	41.69	21	41.60	41.55	104	29,783	0.35%	大買/鉅額交易
2020/09/28	61	41.65	20	41.90	41.85	41	30,098	0.14%
2020/09/25	30	41.49	29	41.26	41.15	1	30,399	0.00%
2020/09/24	33	43.46	20	44.20	43.05	13	30,492	0.04%
2020/09/23	20	45.55	34	45.72	45.00	-14	30,640	-0.05%
2020/09/22	8	45.94	0	0.00	45.70	8	30,888	0.03%
2020/09/21	3	46.73	31	47.38	47.25	-28	31,357	-0.09%
2020/09/18	6	47.11	2	47.15	46.95	4	31,337	0.01%
2020/09/17	37	47.16	47	47.06	47.00	-10	31,523	-0.03%
2020/09/16	11	47.38	21	47.80	47.05	-10	31,661	-0.03%
2020/09/15	34	47.47	34	47.68	47.50	0	31,599	0.00%
2020/09/14	12	47.49	9	47.74	46.60	3	31,791	0.01%
2020/09/11	13	47.05	18	47.02	47.30	-5	32,083	-0.02%
2020/09/10	14	47.25	19	47.22	46.25	-5	32,395	-0.02%
2020/09/09	3	44.73	24	44.85	45.15	-21	31,771	-0.07%
2020/09/08	0	0.00	2	44.23	44.05	-2	31,868	-0.01%
2020/09/07	22	45.48	19	45.11	44.40	3	32,136	0.01%
2020/09/04	60	43.50	10	44.00	44.80	50	32,370	0.15%
2020/09/03	27	45.06	24	44.53	44.40	3	32,591	0.01%
2020/09/02	53	44.98	34	44.82	45.00	19	32,629	0.06%
2020/09/01	47	44.94	32	44.80	45.40	15	32,858	0.05%
2020/08/31	6	43.88	1	44.00	43.65	5	32,742	0.02%
2020/08/28	0	0.00	2	44.20	44.30	-2	33,059	-0.01%
2020/08/27	34	44.21	31	43.69	43.80	3	33,321	0.01%
2020/08/26	21	44.48	36	44.07	44.35	-15	33,705	-0.04%
2020/08/25	21	45.16	21	44.95	45.05	0	33,837	0.00%
2020/08/24	1	44.80	8	44.91	45.45	-7	33,911	-0.02%
2020/08/21	65	45.37	17	45.39	45.15	48	34,534	0.14%
2020/08/20	26	45.04	41	44.47	44.05	-15	34,238	-0.04%
2020/08/19	24	48.44	25	48.38	47.70	-1	33,907	0.00%
2020/08/18	79	49.54	18	49.67	49.15	61	33,793	0.18%
2020/08/17	14	50.57	12	50.41	50.20	2	33,918	0.01%
2020/08/14	30	49.99	15	49.82	50.50	15	34,313	0.04%
2020/08/13	87	50.70	146	50.73	49.25	-59	34,217	-0.17%	大賣/
2020/08/12	146	53.16	13	53.30	53.10	133	33,525	0.40%	大買/鉅額交易
2020/08/11	24	52.68	36	52.86	52.50	-12	33,359	-0.04%
2020/08/10	91	53.19	40	52.49	51.00	51	33,122	0.15%
2020/08/07	60	53.58	57	53.50	52.80	3	32,895	0.01%
2020/08/06	50	53.48	22	52.89	53.40	28	32,555	0.09%
2020/08/05	62	52.48	56.2	52.65	52.50	5.8	32,338	0.02%
2020/08/04	33	49.43	15	49.60	49.55	18	31,486	0.06%
2020/08/03	11	48.65	4	48.83	48.50	7	31,569	0.02%
2020/07/31	11	48.49	17	48.53	48.50	-6	32,031	-0.02%
2020/07/30	35	48.39	13	48.77	49.25	22	32,010	0.07%
2020/07/29	7	47.21	8	47.19	47.25	-1	31,895	0.00%
2020/07/28	35	48.44	38	47.09	46.90	-3	32,192	-0.01%
2020/07/27	14	48.10	2	47.60	47.55	12	32,879	0.04%
2020/07/24	57	48.80	359	49.46	48.40	-302	33,427	-0.90%	大賣/鉅額交易
2020/07/23	8	50.40	42	50.38	50.30	-34	33,217	-0.10%
2020/07/22	304	49.75	34	49.68	49.45	270	33,065	0.82%	大買/鉅額交易
2020/07/21	63	49.29	42	49.56	49.00	21	33,126	0.06%
2020/07/20	57	48.18	27	46.82	48.40	30	32,756	0.09%
2020/07/17	51	46.12	6	46.09	45.85	45	32,592	0.14%
2020/07/16	6	45.28	8	45.82	45.45	-2	33,170	-0.01%
2020/07/15	21	45.56	32	44.62	44.55	-11	33,437	-0.03%
2020/07/14	8	45.79	51	45.60	45.50	-43	33,917	-0.13%
2020/07/13	26	44.98	31	45.28	45.40	-5	33,967	-0.01%
2020/07/10	30	46.33	10	47.02	45.15	20	34,161	0.06%
2020/07/09	21	49.01	7	48.91	49.00	14	34,187	0.04%
2020/07/08	13	49.80	167	50.24	49.80	-154	34,151	-0.45%	大賣/鉅額交易
2020/07/07	67	50.26	28	49.26	49.35	39	34,128	0.11%
2020/07/06	71	49.18	7.5	49.97	50.00	63.5	34,344	0.18%
2020/07/03	23	48.69	311	48.35	48.50	-288	34,444	-0.84%	大賣/鉅額交易
2020/07/02	44	47.69	10	47.87	48.00	34	34,802	0.10%
2020/07/01	22	47.70	2	47.58	47.20	20	34,772	0.06%
2020/06/30	327	47.71	41	48.06	47.70	286	34,841	0.82%	大買/鉅額交易
2020/06/29	4	46.63	4	46.84	46.70	0	34,695	0.00%
2020/06/24	1	46.45	7	46.66	47.10	-6	34,962	-0.02%
2020/06/23	2	46.08	10	46.64	46.00	-8	35,446	-0.02%
2020/06/22	9	46.68	30	46.73	46.60	-21	36,010	-0.06%
2020/06/19	27	47.45	49	47.63	47.45	-22	36,293	-0.06%
2020/06/18	35	47.30	43	47.06	47.85	-8	36,159	-0.02%
2020/06/17	19	46.24	46	46.09	46.05	-27	35,660	-0.08%
2020/06/16	36	44.68	4	44.83	44.80	32	35,667	0.09%
2020/06/15	11	44.46	7	44.49	43.70	4	35,849	0.01%
2020/06/12	76	44.53	31	44.29	45.00	45	36,083	0.12%
2020/06/11	39	46.02	51	45.41	44.50	-12	36,124	-0.03%
2020/06/10	33	45.96	11	46.22	46.00	22	36,030	0.06%
2020/06/09	16	45.39	12	45.26	45.60	4	36,039	0.01%
2020/06/08	19	45.18	7	45.08	45.25	12	36,199	0.03%
2020/06/05	11	44.72	1	44.30	44.25	10	36,074	0.03%
2020/06/04	42	45.02	63	44.89	44.60	-21	36,091	-0.06%
2020/06/03	6	43.95	65	44.01	44.05	-59	35,916	-0.16%
2020/06/02	3	43.43	17	43.21	43.20	-14	35,702	-0.04%
2020/06/01	15	42.91	10	43.01	43.20	5	35,377	0.01%
2020/05/29	29	42.13	10	41.91	42.00	19	35,022	0.05%
2020/05/28	31	42.27	47	42.80	42.10	-16	34,916	-0.05%
2020/05/27	38	40.85	4	40.75	40.95	34	34,122	0.10%
2020/05/26	11	40.90	17	40.64	40.15	-6	34,051	-0.02%
2020/05/25	13	39.18	48	39.74	40.15	-35	33,907	-0.10%
2020/05/22	31	39.81	13	40.42	39.60	18	33,612	0.05%
2020/05/21	23	40.02	58	40.12	41.30	-35	33,201	-0.11%
2020/05/20	39	38.94	19	39.14	39.15	20	32,618	0.06%
2020/05/19	67	39.48	6	40.33	39.30	61	32,530	0.19%
2020/05/18	21	39.33	29	39.63	38.85	-8	31,990	-0.03%
2020/05/15	24	42.01	4	41.98	42.00	20	31,299	0.06%
2020/05/14	28	42.64	18	42.76	41.95	10	30,723	0.03%
2020/05/13	46	43.75	8	43.78	44.10	38	30,202	0.13%
2020/05/12	10	43.96	27	43.64	44.25	-17	30,079	-0.06%
2020/05/11	64	43.19	56	43.48	43.00	8	29,914	0.03%
2020/05/08	2	42.13	1	41.55	41.55	1	29,380	0.00%
2020/05/07	0	0.00	31	40.88	41.00	-31	29,258	-0.11%
2020/05/06	12	39.18	6	39.35	39.25	6	28,739	0.02%
2020/05/05	15	40.35	17	39.66	39.10	-2	28,655	-0.01%
2020/05/04	17	39.52	11	39.29	39.50	6	28,432	0.02%
2020/04/30	8	39.43	98	39.24	39.95	-90	28,255	-0.32%
2020/04/29	14	37.32	12	37.45	37.55	2	27,612	0.01%
2020/04/28	32	36.59	5	36.60	36.45	27	27,050	0.10%
2020/04/27	3	36.07	52	36.31	36.65	-49	26,985	-0.18%
2020/04/24	27	35.43	27	35.46	35.45	0	26,688	0.00%
2020/04/23	25	35.93	34	36.03	35.35	-9	26,299	-0.03%
2020/04/22	30	35.39	7	35.44	35.70	23	25,993	0.09%
2020/04/21	49	36.51	32	36.70	35.70	17	25,836	0.07%
2020/04/20	25	36.48	16	36.58	36.75	9	25,133	0.04%
2020/04/17	163	35.87	153	35.83	35.40	10	24,815	0.04%	大買/大賣/
2020/04/16	2	34.60	6	34.76	34.70	-4	24,354	-0.02%
2020/04/15	41	35.18	30	34.72	34.50	11	24,732	0.04%
2020/04/14	33	34.53	20	34.93	34.90	13	24,488	0.05%
2020/04/13	54	34.09	3	34.40	33.60	51	24,494	0.21%
2020/04/10	17	34.16	8	34.04	34.20	9	24,821	0.04%
2020/04/09	9	34.46	36	34.55	34.00	-27	25,514	-0.11%
2020/04/08	36	35.24	53	35.27	35.20	-17	25,418	-0.07%
2020/04/07	74	34.91	86	34.79	34.70	-12	24,919	-0.05%
2020/04/06	27	32.22	29	32.32	32.65	-2	24,255	-0.01%
2020/04/01	12	31.78	26	31.65	31.75	-14	23,929	-0.06%
2020/03/31	9	31.43	10	31.43	31.25	-1	23,832	0.00%
2020/03/30	25	31.17	7	30.09	31.10	18	23,473	0.08%
2020/03/27	38	31.28	35	31.94	30.80	3	23,145	0.01%
2020/03/26	18	30.98	51	30.09	31.30	-33	22,533	-0.15%
2020/03/25	7	29.27	17	29.29	29.40	-10	21,867	-0.05%
2020/03/24	31	26.11	2	26.30	26.75	29	21,608	0.13%
2020/03/23	28	24.50	31	24.75	24.50	-3	21,739	-0.01%
2020/03/20	33	25.64	54	25.43	25.85	-21	21,736	-0.10%
2020/03/19	45	24.17	5	23.98	23.50	40	21,555	0.19%
2020/03/18	51	27.53	10	27.07	26.10	41	21,752	0.19%
2020/03/17	21	28.86	4	28.94	27.70	17	21,544	0.08%
2020/03/16	14	31.27	41	32.27	29.70	-27	21,262	-0.13%
2020/03/13	60	31.76	2	31.95	32.05	58	21,042	0.28%
2020/03/12	48	36.42	32	35.25	34.75	16	20,873	0.08%
2020/03/11	7	39.12	3	39.43	38.50	4	20,670	0.02%
2020/03/10	8	38.16	52	38.05	38.75	-44	20,469	-0.21%
2020/03/09	20	39.90	23	39.90	38.90	-3	20,550	-0.01%
2020/03/06	54	41.14	44	41.08	41.15	10	20,496	0.05%
2020/03/05	5	40.85	3.5	40.70	40.60	1.5	20,648	0.01%
2020/03/04	1	38.85	26	38.91	39.40	-25	20,493	-0.12%
2020/03/03	4	40.16	8	40.42	39.70	-4	20,513	-0.02%
2020/03/02	5	38.89	2	37.55	39.00	3	20,483	0.01%
2020/02/27	25	39.74	2	41.10	39.00	23	20,539	0.11%
2020/02/26	13	42.12	2	42.35	41.35	11	20,352	0.05%
2020/02/25	7	43.50	0	0.00	43.45	7	20,386	0.03%
2020/02/24	1	43.30	1	43.65	43.65	0	20,577	0.00%
2020/02/21	8	43.90	1	43.80	43.75	7	20,871	0.03%
2020/02/20	17	43.78	26	44.00	44.05	-9	21,172	-0.04%
2020/02/19	2	43.18	0	0.00	42.85	2	21,259	0.01%
2020/02/18	1	43.20	1	43.65	43.10	0	21,748	0.00%
2020/02/17	3	43.15	0	0.00	43.25	3	22,448	0.01%
2020/02/14	7	43.24	9	43.64	43.10	-2	23,240	-0.01%
2020/02/13	33	44.03	22	43.76	43.20	11	24,558	0.04%
2020/02/12	4	43.08	20	44.52	44.60	-16	25,914	-0.06%
2020/02/11	2	40.65	7	41.76	41.85	-5	25,711	-0.02%
2020/02/10	7	39.19	6	39.50	39.75	1	25,801	0.00%
2020/02/07	1	41.35	4	41.44	41.05	-3	25,899	-0.01%
2020/02/06	4	42.13	5	42.10	42.25	-1	26,299	0.00%
2020/02/05	1	41.65	1	41.00	41.20	0	26,896	0.00%
2020/02/04	2	40.60	0	0.00	41.30	2	27,189	0.01%
2020/02/03	8	38.58	16	39.78	40.00	-8	27,672	-0.03%
2020/01/31	15	40.93	7	41.22	40.90	8	28,052	0.03%
2020/01/30	7	42.18	26	43.65	41.85	-19	28,072	-0.07%
2020/01/20	1	46.10	17	46.47	46.45	-16	28,233	-0.06%
2020/01/17	0	0.00	1	45.60	45.45	-1	28,649	0.00%
2020/01/16	10	45.69	1	45.70	45.55	9	28,846	0.03%
2020/01/15	33	47.02	5	47.01	46.30	28	28,983	0.10%
2020/01/14	1	46.85	40	46.73	46.80	-39	29,176	-0.13%
2020/01/13	15	46.55	19	46.39	46.35	-4	29,078	-0.01%
2020/01/10	0	0.00	14	45.49	45.65	-14	29,337	-0.05%
2020/01/09	7	45.17	53	45.09	45.20	-46	29,326	-0.16%
2020/01/08	12	43.25	1	42.75	43.40	11	29,063	0.04%
2020/01/07	15	42.36	29	43.03	43.20	-14	29,218	-0.05%
2020/01/06	29	42.09	7	41.79	41.65	22	29,767	0.07%
2020/01/03	65	44.70	4	44.04	43.85	61	29,727	0.21%
2020/01/02	20	46.96	24	47.06	47.00	-4	29,685	-0.01%
2019/12/31	3	45.17	2	45.25	45.10	1	29,739	0.00%
2019/12/30	2	44.85	1	44.90	44.90	1	30,178	0.00%
2019/12/27	0	0.00	7	45.34	45.40	-7	30,544	-0.02%
2019/12/26	37	45.41	10	45.14	45.15	27	31,259	0.09%
2019/12/25	2	46.40	13	46.57	46.40	-11	31,405	-0.04%
2019/12/24	14	46.30	0	0.00	46.25	14	31,752	0.04%
2019/12/23	10	46.17	5	46.30	45.90	5	31,981	0.02%
2019/12/20	1	46.50	12	46.56	46.80	-11	32,123	-0.03%
2019/12/19	12	46.03	13	46.18	45.90	-1	32,661	0.00%
2019/12/18	41	46.30	7	46.32	46.00	34	33,134	0.10%
2019/12/17	17	47.93	2	48.00	47.90	15	33,154	0.05%
2019/12/16	24	47.34	63	46.73	47.90	-39	33,259	-0.12%
2019/12/13	49	47.12	112	46.06	45.80	-63	33,304	-0.19%	大賣/
2019/12/12	5	48.42	46	48.60	48.75	-41	33,254	-0.12%
2019/12/11	6	47.59	5	47.80	47.70	1	33,557	0.00%
2019/12/10	2	47.65	4	48.15	48.30	-2	33,920	-0.01%
2019/12/09	12	48.22	13	48.43	47.75	-1	34,326	0.00%
2019/12/06	6	47.75	2	47.58	47.45	4	34,645	0.01%
2019/12/05	8	47.86	2	47.95	47.95	6	35,780	0.02%
2019/12/04	30	47.52	25	47.06	46.90	5	37,666	0.01%
2019/12/03	42	48.79	9	48.77	48.45	33	39,329	0.08%
2019/12/02	14	47.85	16	48.80	49.90	-2	39,620	-0.01%
2019/11/29	6	49.03	2	48.80	48.95	4	39,645	0.01%
2019/11/28	8	49.46	9	49.51	49.40	-1	39,863	0.00%
2019/11/27	12	50.33	5	50.84	50.00	7	41,176	0.02%
2019/11/26	5	50.52	15	50.49	50.50	-10	41,983	-0.02%
2019/11/25	25	49.99	8	50.06	49.60	17	42,057	0.04%
2019/11/22	50	49.30	14	49.45	49.50	36	42,338	0.09%
2019/11/21	10	49.81	11	49.76	49.50	-1	42,736	0.00%
2019/11/20	2	50.05	10	50.11	50.60	-8	43,309	-0.02%
2019/11/19	8	50.45	2	50.85	50.60	6	45,154	0.01%
2019/11/18	28	51.10	15	51.17	51.20	13	45,711	0.03%
2019/11/15	22	51.60	7	51.96	51.00	15	45,973	0.03%
2019/11/14	42	50.45	41	51.44	52.20	1	46,146	0.00%
2019/11/13	17	50.30	35	50.08	50.90	-18	46,986	-0.04%
2019/11/12	43	48.64	84	49.30	50.10	-41	47,221	-0.09%
2019/11/11	40	46.88	95	47.21	47.05	-55	46,232	-0.12%
2019/11/08	13	44.42	19	44.18	44.70	-6	44,678	-0.01%
2019/11/07	5	43.17	1	42.80	43.30	4	44,375	0.01%
2019/11/06	37	44.15	49	43.99	43.90	-12	44,263	-0.03%
2019/11/05	14	44.85	6	45.17	45.45	8	43,928	0.02%
2019/11/04	17	44.28	26	44.78	45.00	-9	43,667	-0.02%
2019/11/01	36	43.05	94	42.91	43.00	-58	43,027	-0.13%
2019/10/31	27	42.31	37	42.38	42.75	-10	42,830	-0.02%
2019/10/30	31	41.56	85	40.20	41.80	-54	42,219	-0.13%
2019/10/29	84	41.15	63	40.87	40.75	21	41,778	0.05%
2019/10/28	23	40.70	34	41.41	41.80	-11	41,663	-0.03%
2019/10/25	47	40.60	50	40.72	40.75	-3	41,324	-0.01%
2019/10/24	70	41.78	8	41.39	41.50	62	41,037	0.15%
2019/10/23	15	41.09	35	41.65	41.85	-20	41,300	-0.05%
2019/10/22	18	41.72	14	41.78	40.95	4	42,375	0.01%
2019/10/21	43	41.15	16	41.25	41.30	27	43,052	0.06%
2019/10/18	7	40.91	23	41.63	41.30	-16	43,326	-0.04%
2019/10/17	4	41.05	7	41.01	40.85	-3	43,947	-0.01%
2019/10/16	12	40.80	18	41.55	41.30	-6	44,070	-0.01%
2019/10/15	14	41.14	16	41.20	40.75	-2	43,931	0.00%
2019/10/14	36	41.12	26	41.00	41.20	10	44,038	0.02%
2019/10/09	17	39.05	25	38.97	38.60	-8	43,419	-0.02%
2019/10/08	21	38.86	156	38.77	38.95	-135	43,382	-0.31%	大賣/鉅額交易
2019/10/07	131	38.38	11	38.47	38.15	120	42,489	0.28%	大買/鉅額交易
2019/10/04	5	37.70	25	37.80	37.90	-20	41,966	-0.05%
2019/10/03	21	37.23	10	37.25	37.70	11	41,536	0.03%
2019/10/02	7.5	36.41	32	37.13	37.80	-24.5	41,033	-0.06%
2019/10/01	6	35.39	6	35.50	35.90	0	40,230	0.00%
2019/09/27	11	34.85	32	34.85	34.75	-21	39,831	-0.05%
2019/09/26	19	35.92	23	35.68	35.60	-4	39,393	-0.01%
2019/09/25	15	35.84	5	36.35	36.10	10	39,158	0.03%
2019/09/24	10	36.63	10	36.71	35.80	0	39,255	0.00%
2019/09/23	23	37.53	38	37.63	37.50	-15	38,966	-0.04%
2019/09/20	23	37.10	43	37.10	36.85	-20	38,463	-0.05%
2019/09/19	15	36.64	38	36.83	36.95	-23	37,999	-0.06%
2019/09/18	84	36.78	62	36.33	36.50	22	37,726	0.06%
2019/09/17	22	36.69	34	36.72	36.70	-12	37,174	-0.03%
2019/09/16	26	36.23	5	36.31	36.25	21	37,095	0.06%
2019/09/12	22	36.08	13	35.98	35.85	9	36,562	0.02%
2019/09/11	17	35.30	7	35.41	35.55	10	36,167	0.03%
2019/09/10	111	35.59	88	35.48	35.70	23	35,595	0.06%	大買/
2019/09/09	140	36.02	83	35.97	35.55	57	35,065	0.16%	大買/
2019/09/06	128	37.34	244	37.25	37.00	-116	34,262	-0.34%	大買/大賣/鉅額交易
2019/09/05	35	36.11	114	35.49	36.60	-79	32,356	-0.24%	大賣/
2019/09/04	31	32.68	102	32.65	33.30	-71	30,454	-0.23%	大賣/
2019/09/03	29	32.77	15	32.83	32.10	14	30,089	0.05%
2019/09/02	31	32.00	6	32.34	32.50	25	29,806	0.08%
2019/08/30	53	32.55	125	32.51	32.10	-72	29,435	-0.24%	大賣/
2019/08/29	61	31.71	61	31.87	32.15	0	28,021	0.00%
2019/08/28	20	30.98	43	31.15	30.65	-23	27,048	-0.09%
2019/08/27	43	31.36	28	31.22	30.80	15	26,720	0.06%
2019/08/26	48	31.32	80	31.47	30.95	-32	26,329	-0.12%
2019/08/23	78	32.35	99	32.41	32.40	-21	25,684	-0.08%
2019/08/22	277	32.25	367.3	32.14	32.80	-90.3	24,986	-0.36%	大買/大賣/
2019/08/21	53	29.82	79	29.68	30.60	-26	22,932	-0.11%
2019/08/20	60	29.46	16	29.69	29.10	44	22,112	0.20%
2019/08/19	21	29.90	32	29.94	29.60	-11	21,683	-0.05%
2019/08/16	41	29.51	36	29.70	29.50	5	21,065	0.02%
2019/08/15	47	28.55	74	28.17	28.60	-27	19,576	-0.14%
2019/08/14	146	27.78	54	27.69	27.50	92	18,507	0.50%	大買/
2019/08/13	5	26.33	3	26.42	26.65	2	18,053	0.01%
2019/08/12	1	26.70	7	26.83	26.75	-6	18,163	-0.03%
2019/08/08	21	26.85	15	26.70	26.85	6	18,476	0.03%
2019/08/07	13	26.45	9	26.39	26.25	4	18,360	0.02%
2019/08/06	6	25.28	25	25.09	26.25	-19	18,355	-0.10%
2019/08/05	8	25.54	2	25.55	25.50	6	18,274	0.03%
2019/08/02	32	25.67	8	25.81	26.00	24	18,250	0.13%
2019/08/01	9	26.55	100	26.55	26.40	-91	18,095	-0.50%
2019/07/31	30	26.67	23	26.72	27.00	7	17,994	0.04%
2019/07/30	37	26.12	32	26.19	26.20	5	17,759	0.03%
2019/07/29	11	26.58	1	26.80	26.50	10	17,817	0.06%
2019/07/26	23	26.48	27	26.58	26.75	-4	17,716	-0.02%
2019/07/25	43	26.86	6	26.95	27.05	37	17,541	0.21%
2019/07/24	42	26.91	72	26.90	26.35	-30	17,125	-0.18%
2019/07/23	92	28.51	29	28.65	28.20	63	16,007	0.39%
2019/07/22	8	28.94	19	28.91	29.00	-11	14,988	-0.07%
2019/07/19	87	29.66	47	29.56	29.25	40	14,758	0.27%
2019/07/18	12	28.87	22	29.01	29.05	-10	14,620	-0.07%
2019/07/17	20	28.65	25	28.56	28.70	-5	14,531	-0.03%
2019/07/16	13	28.33	3	28.30	28.60	10	14,662	0.07%
2019/07/15	39	27.79	85	27.89	28.20	-46	14,314	-0.32%
2019/07/12	3	27.03	37	26.99	27.10	-34	14,129	-0.24%
2019/07/11	3	25.85	1	25.90	25.95	2	14,174	0.01%
2019/07/10	1	26.30	6	26.37	26.30	-5	14,850	-0.03%
2019/07/09	7	26.23	0	0.00	26.20	7	15,220	0.05%
2019/07/08	4	26.51	0	0.00	26.40	4	16,078	0.02%
2019/07/05	3	26.73	1	26.65	26.70	2	16,403	0.01%
2019/07/04	1	26.85	1	26.90	26.90	0	16,726	0.00%
2019/07/03	3	26.83	10	26.73	26.65	-7	16,980	-0.04%
2019/07/02	1	26.70	1	26.65	26.65	0	17,478	0.00%
2019/07/01	19	26.65	7	26.56	26.60	12	18,100	0.07%
2019/06/28	9	26.21	27	26.26	26.05	-18	18,963	-0.09%
2019/06/27	2	25.98	13	25.86	26.00	-11	20,197	-0.05%
2019/06/26	2	25.25	0	0.00	25.35	2	20,600	0.01%
2019/06/25	6	25.40	0	0.00	25.30	6	20,709	0.03%
2019/06/24	9	25.79	0	0.00	25.80	9	20,854	0.04%
2019/06/21	21	26.11	33	25.98	25.95	-12	20,896	-0.06%
2019/06/20	0	0.00	2	25.43	25.35	-2	20,493	-0.01%
2019/06/19	4	25.30	1.1	25.30	25.25	2.9	20,503	0.01%
2019/06/18	0	0.00	3	24.90	24.85	-3	20,559	-0.01%
2019/06/17	4	25.04	4	24.93	24.95	0	20,649	0.00%
2019/06/14	74	25.31	68	25.35	25.00	6	20,766	0.03%
2019/06/13	0	0.00	1	25.15	25.35	-1	20,360	0.00%
2019/06/12	5	24.95	0	0.00	25.20	5	20,296	0.02%
2019/06/11	14	24.54	7	24.98	24.90	7	20,305	0.03%
2019/06/10	3	24.30	6	24.29	24.35	-3	20,085	-0.01%
2019/06/05	11	23.55	6	23.99	23.45	5	20,117	0.02%
2019/06/04	6	23.53	5	23.50	23.50	1	20,139	0.00%
2019/06/03	0	0.00	2	22.90	23.35	-2	20,228	-0.01%
2019/05/31	2	22.98	3	23.23	23.15	-1	20,259	0.00%
2019/05/30	0	0.00	3	22.57	22.80	-3	20,363	-0.01%
2019/05/29	8	22.06	0	0.00	22.05	8	20,338	0.04%
2019/05/28	5	22.70	1	22.90	22.60	4	20,280	0.02%
2019/05/27	2	23.03	1	23.00	23.15	1	20,272	0.00%
2019/05/24	6	23.40	8	23.34	23.00	-2	20,291	-0.01%
2019/05/23	1	23.20	15	23.57	23.70	-14	20,268	-0.07%
2019/05/22	10	23.85	2	23.55	23.55	8	20,365	0.04%
2019/05/21	2	23.20	0	0.00	23.20	2	20,493	0.01%
2019/05/20	1	23.75	3	23.87	23.50	-2	21,209	-0.01%
2019/05/17	8	23.85	3	24.10	23.75	5	21,337	0.02%
2019/05/16	1	23.65	3	24.50	23.65	-2	21,310	-0.01%
2019/05/14	2	22.55	4	23.06	23.50	-2	21,291	-0.01%
2019/05/13	9	23.20	6	23.05	23.10	3	21,387	0.01%
2019/05/10	5	24.05	2	24.00	24.00	3	21,375	0.01%
2019/05/09	2	24.43	9	25.17	24.35	-7	21,316	-0.03%
2019/05/08	2	24.48	1	24.75	25.00	1	21,224	0.00%
2019/05/07	0	0.00	2	24.90	24.80	-2	21,241	-0.01%
2019/05/06	7	24.83	0	0.00	24.50	7	21,236	0.03%
2019/05/02	0	0.00	1	26.00	25.70	-1	20,975	0.00%
2019/04/30	8	25.27	12	25.31	25.55	-4	20,948	-0.02%
2019/04/29	7	25.25	4	25.19	25.90	3	20,870	0.01%
2019/04/26	2	25.68	2	25.70	25.70	0	20,598	0.00%
2019/04/25	17	26.15	17	26.11	26.10	0	20,614	0.00%
2019/04/24	33	26.30	7	26.24	25.85	26	20,653	0.13%
2019/04/23	13	27.78	7	27.81	27.55	6	19,663	0.03%
2019/04/22	10	28.03	7	28.13	28.10	3	19,327	0.02%
2019/04/19	7	27.66	8	27.59	27.35	-1	18,894	-0.01%
2019/04/18	12	27.46	10	27.50	27.00	2	18,667	0.01%
2019/04/17	19	27.62	17	27.61	27.50	2	18,384	0.01%
2019/04/16	45	28.53	40	28.47	28.05	5	17,818	0.03%
2019/04/15	16	27.57	43	27.47	27.35	-27	17,098	-0.16%
2019/04/12	52	27.75	92	27.80	27.55	-40	16,723	-0.24%
2019/04/11	61	26.86	61	27.09	26.80	0	15,825	0.00%
2019/04/10	20	26.77	26	26.93	26.90	-6	15,437	-0.04%
2019/04/09	20	26.57	24	26.76	26.45	-4	15,118	-0.03%
2019/04/08	55	27.28	13	27.28	27.05	42	14,820	0.28%
2019/04/03	16	26.67	59	26.53	26.60	-43	14,225	-0.30%
2019/04/02	70	26.06	39	26.14	26.40	31	13,501	0.23%
2019/04/01	36	25.18	52	25.34	25.30	-16	12,231	-0.13%
2019/03/29	17	23.51	52	22.93	23.70	-35	10,574	-0.33%
2019/03/28	7	22.46	3	22.55	22.70	4	10,037	0.04%
2019/03/27	5	22.10	23	22.46	22.70	-18	10,028	-0.18%
2019/03/26	21	22.04	0	0.00	21.70	21	10,195	0.21%
2019/03/25	5	21.85	19	21.96	22.00	-14	10,179	-0.14%
2019/03/22	19	22.53	5	22.60	22.35	14	10,200	0.14%
2019/03/21	6	22.57	25	22.62	22.60	-19	10,207	-0.19%
2019/03/20	50	22.49	22	22.46	22.35	28	10,283	0.27%
2019/03/19	3	22.57	7	22.64	22.35	-4	10,382	-0.04%
2019/03/18	16	21.88	18	22.18	22.15	-2	10,457	-0.02%
2019/03/15	19	21.61	1	21.80	21.80	18	10,411	0.17%
2019/03/14	14	21.62	1	21.90	21.50	13	10,552	0.12%
2019/03/13	9	22.16	1	22.40	22.20	8	10,743	0.07%
2019/03/12	6	22.58	3	22.35	22.40	3	10,932	0.03%
2019/03/11	8	22.13	16	22.00	22.10	-8	11,167	-0.07%
2019/03/08	6	21.68	1	21.70	21.65	5	11,761	0.04%
2019/03/07	18	22.51	11	22.23	22.20	7	11,895	0.06%
2019/03/06	6	22.98	9	22.91	22.90	-3	12,051	-0.02%
2019/03/05	11	23.03	14	22.86	22.80	-3	12,248	-0.02%
2019/03/04	0	0.00	2	22.95	22.95	-2	12,222	-0.02%
2019/02/27	3	22.73	5	22.75	22.70	-2	12,217	-0.02%
2019/02/26	8	22.95	3	23.05	23.05	5	12,267	0.04%
2019/02/25	1	23.20	1	23.00	23.00	0	12,418	0.00%
2019/02/22	3	23.10	2	22.98	23.00	1	12,358	0.01%
2019/02/21	4	22.88	4	23.10	23.20	0	12,366	0.00%
2019/02/20	25	23.02	20	22.90	22.95	5	12,650	0.04%
2019/02/19	12	22.55	23	22.85	23.05	-11	12,561	-0.09%
2019/02/18	2	21.83	5	21.75	21.90	-3	11,968	-0.03%
2019/02/15	31	21.38	2	21.55	21.55	29	12,015	0.24%
2019/02/14	4	21.85	4	21.73	21.50	0	12,021	0.00%
2019/02/13	0	0.00	6	21.57	21.70	-6	11,962	-0.05%
2019/02/12	4	21.44	20	21.38	21.60	-16	12,446	-0.13%
2019/02/11	2	21.05	0	0.00	21.20	2	12,566	0.02%
2019/01/30	1	20.90	1	20.60	20.60	0	12,660	0.00%
2019/01/29	0	0.00	2	20.65	20.80	-2	13,024	-0.02%
2019/01/28	0	0.00	5	21.03	20.85	-5	13,415	-0.04%
2019/01/25	0	0.00	2	20.70	20.70	-2	13,626	-0.01%
2019/01/21	4	20.83	5	20.80	20.70	-1	14,161	-0.01%
2019/01/18	1	20.40	0	0.00	20.60	1	14,266	0.01%
2019/01/16	1	20.15	4	20.40	20.60	-3	14,495	-0.02%
2019/01/15	0	0.00	4	20.08	20.20	-4	14,360	-0.03%
2019/01/14	2	19.70	0	0.00	19.60	2	14,438	0.01%
2019/01/11	2	20.00	2	20.20	19.90	0	14,692	0.00%
2019/01/10	2	19.95	2	20.05	20.05	0	15,020	0.00%
2019/01/09	3	19.92	1	19.95	19.90	2	15,386	0.01%
2019/01/08	11	20.06	1	20.05	20.05	10	15,487	0.06%
2019/01/07	1	19.90	1	19.95	19.90	0	15,621	0.00%
2019/01/04	3	19.03	0	0.00	19.20	3	15,783	0.02%
2019/01/03	0	0.00	8	19.89	19.80	-8	15,907	-0.05%
2019/01/02	3	19.87	0	0.00	19.85	3	16,019	0.02%
2018/12/27	0	0.00	5	20.45	20.20	-5	16,852	-0.03%
2018/12/26	1	20.35	1	20.05	19.90	0	16,926	0.00%
2018/12/25	4	20.16	1	20.10	20.15	3	17,065	0.02%
2018/12/22	11	20.60	0	0.00	20.60	11	17,189	0.06%
2018/12/21	6	20.31	1	20.65	20.95	5	17,410	0.03%
2018/12/20	3	20.48	13	20.58	20.60	-10	17,722	-0.06%
2018/12/19	20	21.59	10	21.66	21.30	10	17,714	0.06%
2018/12/18	2	20.88	3	20.98	21.05	-1	17,683	-0.01%
2018/12/17	0	0.00	1	21.05	21.05	-1	17,765	-0.01%
2018/12/14	6	21.69	0.1	21.80	21.50	5.9	17,781	0.03%
2018/12/13	2	21.93	2	22.03	21.95	0	17,820	0.00%
2018/12/12	1	21.65	8	21.54	21.60	-7	17,689	-0.04%
2018/12/11	19	21.26	26	21.26	21.10	-7	17,662	-0.04%
2018/12/10	10	20.80	0	0.00	20.65	10	17,651	0.06%
2018/12/07	6	20.92	32	20.81	21.20	-26	17,651	-0.15%
2018/12/06	45	20.69	18	20.47	20.35	27	17,640	0.15%
2018/12/05	8	21.67	6	21.88	21.80	2	17,458	0.01%
2018/12/04	10	22.31	10	22.35	22.40	0	17,852	0.00%
2018/12/03	3	22.15	12	21.75	22.30	-9	17,951	-0.05%
2018/11/30	2	20.40	6	20.40	20.40	-4	17,427	-0.02%
2018/11/29	4	20.20	3	20.52	20.00	1	17,294	0.01%
2018/11/28	2	20.05	7	20.21	20.35	-5	17,213	-0.03%
2018/11/27	2	19.28	4	19.56	19.85	-2	17,126	-0.01%
2018/11/26	1	19.20	0	0.00	19.20	1	17,119	0.01%
2018/11/23	3	19.08	3	19.23	19.05	0	17,118	0.00%
2018/11/22	8	19.81	18	19.72	19.45	-10	17,050	-0.06%
2018/11/21	2	19.53	12	19.50	19.55	-10	16,899	-0.06%
2018/11/20	1	19.70	1	19.60	19.65	0	16,952	0.00%
2018/11/19	30	20.12	16	20.38	20.10	14	17,034	0.08%
2018/11/16	6	19.66	3	19.77	19.20	3	16,955	0.02%
2018/11/15	0	0.00	12	19.52	19.55	-12	16,886	-0.07%
2018/11/14	0	0.00	35	19.18	19.10	-35	16,986	-0.21%
2018/11/13	21	17.96	20	18.40	18.70	1	17,107	0.01%
2018/11/12	17	18.61	27	18.39	18.60	-10	17,024	-0.06%
2018/11/09	35	18.11	30	18.62	18.30	5	16,951	0.03%
2018/11/08	22	19.02	28	19.25	19.00	-6	16,502	-0.04%
2018/11/07	35	18.87	21	19.00	18.85	14	16,287	0.09%
2018/11/06	43	19.44	25	18.75	18.75	18	16,284	0.11%
2018/11/05	57	20.37	3	20.85	19.90	54	15,950	0.34%
2018/11/02	0	0.00	10	21.06	21.30	-10	15,614	-0.06%
2018/11/01	16	19.83	13	20.10	20.30	3	15,470	0.02%
2018/10/31	6	19.82	55	19.82	19.80	-49	15,696	-0.31%
2018/10/30	6	19.13	27	19.23	19.15	-21	15,858	-0.13%
2018/10/29	0	0.00	7	18.87	18.95	-7	16,107	-0.04%
2018/10/26	4	18.71	2	18.30	18.35	2	16,437	0.01%
2018/10/25	61	18.56	3	18.50	18.25	58	16,927	0.34%
2018/10/24	38	19.93	2	19.75	19.75	36	16,924	0.21%
2018/10/23	0	0.00	54	20.23	20.10	-54	16,963	-0.32%
2018/10/22	4	20.36	9	20.68	20.80	-5	17,118	-0.03%
2018/10/19	10	20.38	10	20.20	20.45	0	17,055	0.00%
2018/10/18	1	20.95	5	20.97	20.95	-4	17,019	-0.02%
2018/10/17	21	20.87	12	20.58	20.35	9	16,837	0.05%
2018/10/16	1	21.30	0	0.00	21.20	1	16,856	0.01%
2018/10/15	8	20.59	1	20.75	20.75	7	16,972	0.04%
2018/10/12	4	19.28	5	19.69	20.10	-1	16,971	-0.01%
2018/10/11	9	19.43	3	19.58	19.35	6	17,020	0.04%
2018/10/09	16	21.66	6	21.75	21.50	10	17,107	0.06%
2018/10/08	4	21.64	15	21.74	21.65	-11	17,213	-0.06%
2018/10/05	31	21.78	79	21.26	21.40	-48	17,064	-0.28%
2018/10/04	7	23.54	3	23.47	23.45	4	16,604	0.02%
2018/10/03	23	24.24	34	23.75	23.70	-11	16,650	-0.07%
2018/10/02	2	24.35	1	24.25	24.50	1	16,732	0.01%
2018/10/01	3	24.32	1	24.40	24.40	2	16,847	0.01%
2018/09/28	16	24.41	2	24.65	24.10	14	16,892	0.08%
2018/09/27	30	25.03	3	24.82	24.65	27	16,787	0.16%
2018/09/26	2	24.55	12	24.48	24.55	-10	16,534	-0.06%
2018/09/25	67	24.85	4	24.78	24.70	63	16,640	0.38%
2018/09/21	4	24.08	2	24.00	24.10	2	16,420	0.01%
2018/09/20	6	23.41	5	23.27	23.25	1	16,399	0.01%
2018/09/19	9	24.18	3	24.15	23.65	6	16,559	0.04%
2018/09/18	7	24.42	10	24.40	23.95	-3	16,537	-0.02%
2018/09/17	6	24.64	15	24.56	24.80	-9	16,679	-0.05%
2018/09/14	5	24.18	7	24.37	24.60	-2	16,705	-0.01%
2018/09/13	1	23.55	1	23.55	23.55	0	16,891	0.00%
2018/09/12	16	23.18	1	23.10	23.10	15	17,158	0.09%
2018/09/11	14	23.40	27	23.73	23.85	-13	17,449	-0.07%
2018/09/10	39	23.59	16	23.63	23.30	23	18,032	0.13%
2018/09/07	19	27.37	4	26.41	25.85	15	19,104	0.08%
2018/09/06	3	28.10	5	28.19	28.00	-2	21,158	-0.01%
2018/09/05	4	27.96	9	28.07	27.85	-5	22,206	-0.02%
2018/09/04	19	27.91	311	27.95	27.90	-292	22,719	-1.29%	大賣/鉅額交易
2018/09/03	10	28.68	6	28.65	28.55	4	22,715	0.02%
2018/08/31	1	29.25	5	29.25	29.40	-4	22,722	-0.02%
2018/08/30	1	29.35	2	29.15	29.10	-1	22,854	0.00%
2018/08/29	7	29.02	14	29.02	29.10	-7	22,947	-0.03%
2018/08/28	13	29.37	5	29.15	28.90	8	23,098	0.03%
2018/08/27	11	29.02	4	29.16	29.25	7	23,249	0.03%
2018/08/24	12	28.82	12	28.74	28.80	0	23,183	0.00%
2018/08/23	345	28.49	11	28.80	28.95	334	23,073	1.45%	大買/鉅額交易
2018/08/22	18	27.52	7	27.63	27.60	11	22,828	0.05%
2018/08/21	17	27.08	16	27.08	27.20	1	22,932	0.00%
2018/08/20	13	27.94	0	0.00	27.40	13	23,086	0.06%
2018/08/17	6	29.47	32	29.67	29.00	-26	22,995	-0.11%
2018/08/16	6	28.78	3	29.22	29.05	3	23,348	0.01%
2018/08/15	18	29.58	5	29.65	29.35	13	23,421	0.06%
2018/08/14	8	29.96	6	30.22	30.50	2	23,514	0.01%
2018/08/13	6	29.88	37	29.95	29.85	-31	23,716	-0.13%
2018/08/10	20	31.55	3	31.25	31.10	17	23,821	0.07%
2018/08/09	1	31.35	1	31.65	31.50	0	23,939	0.00%
2018/08/08	0	0.00	3	31.93	31.90	-3	24,118	-0.01%
2018/08/07	24	32.18	0	0.00	32.00	24	24,418	0.10%
2018/08/06	9	32.63	21	32.80	33.00	-12	24,297	-0.05%
2018/08/03	54	32.68	26	32.10	32.00	28	24,510	0.11%
2018/08/02	26	32.36	53	32.17	32.20	-27	24,651	-0.11%
2018/08/01	89	31.78	51	31.69	32.20	38	25,327	0.15%
2018/07/31	40	30.65	8	31.11	30.40	32	25,290	0.13%
2018/07/30	19	30.74	5	30.93	30.40	14	25,140	0.06%
2018/07/27	15	30.63	3	30.60	30.90	12	25,161	0.05%
2018/07/26	0	0.00	57	30.06	30.25	-57	25,300	-0.23%
2018/07/25	0	0.00	4	29.75	30.00	-4	25,565	-0.02%
2018/07/24	7	29.16	1	29.50	29.35	6	25,400	0.02%
2018/07/23	49	29.11	0	0.00	29.05	49	25,313	0.19%
2018/07/20	24	30.52	4	30.61	30.25	20	25,076	0.08%
2018/07/19	25	29.91	33	30.01	29.95	-8	24,901	-0.03%
2018/07/18	4	29.66	11	29.77	30.10	-7	24,931	-0.03%
2018/07/17	50	29.45	9	29.27	29.10	41	24,825	0.17%
2018/07/16	25	30.37	22	30.59	30.00	3	24,839	0.01%
2018/07/13	18	30.98	11	31.27	31.00	7	24,691	0.03%
2018/07/12	22	30.66	24	30.97	31.00	-2	24,774	-0.01%
2018/07/11	7	30.81	14	30.79	30.75	-7	24,952	-0.03%
2018/07/10	23	30.47	8	30.52	30.35	15	25,171	0.06%
2018/07/09	16	30.51	9	30.84	31.15	7	26,232	0.03%
2018/07/06	2	31.30	3	30.72	30.80	-1	26,899	0.00%
2018/07/05	16	31.53	6	31.23	30.65	10	26,945	0.04%
2018/07/04	28	31.85	12	32.00	31.95	16	26,993	0.06%
2018/07/03	38	33.21	9	32.86	32.50	29	27,117	0.11%
2018/07/02	26	32.65	29	32.60	32.55	-3	26,962	-0.01%
2018/06/29	10	32.35	6	32.28	32.35	4	27,093	0.01%
2018/06/28	10	32.10	5	31.97	31.65	5	27,009	0.02%
2018/06/27	14	32.91	0	0.00	32.30	14	26,950	0.05%
2018/06/26	21	31.94	1	32.25	32.55	20	26,929	0.07%
2018/06/25	7	33.06	23	32.93	33.00	-16	26,886	-0.06%
2018/06/22	29	33.55	18	33.49	33.15	11	26,980	0.04%
2018/06/21	32	34.82	42	35.29	34.60	-10	26,896	-0.04%
2018/06/20	25	35.00	5	35.34	35.60	20	26,861	0.07%
2018/06/19	49	35.88	52	36.24	34.90	-3	26,765	-0.01%
2018/06/15	101	38.26	120	37.99	37.70	-19	26,255	-0.07%	大買/大賣/
2018/06/14	91	38.28	195	38.46	38.90	-104	24,915	-0.42%	大賣/鉅額交易
2018/06/13	34	35.24	43	35.04	35.40	-9	22,937	-0.04%
2018/06/12	8	34.00	11	34.33	33.80	-3	22,031	-0.01%
2018/06/11	7	32.89	10	32.94	32.75	-3	21,673	-0.01%
2018/06/08	27	33.63	30	33.90	33.40	-3	21,921	-0.01%
2018/06/07	48	34.31	35	33.87	33.65	13	22,377	0.06%
2018/06/06	15	34.54	13	34.73	34.55	2	22,251	0.01%
2018/06/05	15	34.90	5	34.53	34.15	10	22,400	0.04%
2018/06/04	5	34.62	2	34.55	34.90	3	22,455	0.01%
2018/06/01	6	34.02	8	33.74	33.70	-2	22,512	-0.01%
2018/05/31	3	34.08	20	33.91	33.60	-17	22,802	-0.07%
2018/05/30	19	33.67	1	33.70	33.55	18	23,288	0.08%
2018/05/29	7	35.04	13	34.95	34.50	-6	23,391	-0.03%
2018/05/28	38	34.91	20	35.01	34.95	18	23,570	0.08%
2018/05/25	11	34.33	2	34.30	34.20	9	23,415	0.04%
2018/05/24	11	34.01	83	34.17	34.45	-72	23,628	-0.30%
2018/05/23	57	33.43	5	33.44	33.15	52	23,605	0.22%
2018/05/22	43	33.48	6	33.69	33.40	37	23,453	0.16%
2018/05/21	3	33.45	25	33.39	33.80	-22	23,377	-0.09%
2018/05/18	27	33.50	26	33.45	32.70	1	23,167	0.00%
2018/05/17	17	33.23	66	33.27	33.30	-49	23,090	-0.21%
2018/05/16	14	33.39	10	33.32	33.10	4	23,046	0.02%
2018/05/15	111	34.30	149	34.56	33.80	-38	22,957	-0.17%	大買/大賣/
2018/05/14	29	34.20	11	34.50	34.15	18	23,036	0.08%
2018/05/11	43	34.55	18	34.79	34.10	25	23,132	0.11%
2018/05/10	21.5	33.64	26	33.85	33.80	-4.5	22,666	-0.02%
2018/05/09	34	33.60	79	33.75	33.20	-45	22,350	-0.20%
2018/05/08	42	32.99	139	32.89	32.80	-97	21,464	-0.45%	大賣/
2018/05/07	51	31.15	50	31.05	30.95	1	21,176	0.00%
2018/05/04	43	31.21	34	31.23	30.95	9	21,506	0.04%
2018/05/03	124	31.61	18	31.94	31.75	106	22,074	0.48%	大買/鉅額交易
2018/05/02	2	30.75	8	31.43	31.35	-6	21,805	-0.03%
2018/04/30	1	29.70	0	0.00	29.75	1	21,501	0.00%
2018/04/27	2	29.70	23	29.22	29.30	-21	21,559	-0.10%
2018/04/26	5	29.63	19	29.05	29.00	-14	21,626	-0.06%
2018/04/25	1	29.75	0	0.00	30.10	1	21,588	0.00%
2018/04/24	11	29.93	11	30.02	30.00	0	21,592	0.00%
2018/04/23	25	31.31	12	31.00	31.00	13	21,465	0.06%
2018/04/20	40	32.19	89	32.38	32.10	-49	21,387	-0.23%
2018/04/19	27	31.79	15	31.93	31.70	12	21,201	0.06%
2018/04/18	14	32.04	28	31.77	31.70	-14	21,291	-0.07%
2018/04/17	30	31.97	36	31.96	31.45	-6	21,209	-0.03%
2018/04/16	40	32.95	20	32.96	32.65	20	21,189	0.09%
2018/04/13	128	32.94	65	33.22	33.05	63	21,166	0.30%	大買/
2018/04/12	31	30.82	88	30.79	31.35	-57	20,249	-0.28%
2018/04/11	7	28.84	15	29.07	28.50	-8	19,771	-0.04%
2018/04/10	8	29.37	4	29.56	29.40	4	19,800	0.02%
2018/04/09	16	29.34	13	29.44	29.00	3	19,934	0.02%
2018/04/03	24	30.11	29	30.13	30.20	-5	19,923	-0.03%
2018/04/02	36	30.72	22	30.65	30.45	14	20,214	0.07%
2018/03/31	2	29.68	9	29.80	30.05	-7	20,072	-0.03%
2018/03/30	22	30.07	5	29.87	29.50	17	20,210	0.08%
2018/03/29	10	29.95	2	30.25	30.00	8	20,387	0.04%
2018/03/28	21	30.04	10	30.10	29.90	11	20,561	0.05%
2018/03/27	21	31.13	29	31.14	30.95	-8	20,417	-0.04%
2018/03/26	23	30.22	17	30.35	30.65	6	20,355	0.03%
2018/03/23	38	30.86	20	30.70	30.50	18	20,233	0.09%
2018/03/22	9	31.74	16	32.08	32.00	-7	19,980	-0.04%
2018/03/21	8	31.24	9	31.61	31.55	-1	19,663	-0.01%
2018/03/20	18	30.58	19	30.69	30.60	-1	19,418	-0.01%
2018/03/19	52	31.51	24.6	31.35	31.10	27.4	19,183	0.14%
2018/03/16	10	32.47	7	32.25	32.15	3	18,762	0.02%
2018/03/15	19	33.06	8	32.88	32.60	11	18,777	0.06%
2018/03/14	40	33.44	51	33.49	33.20	-11	18,836	-0.06%
2018/03/13	28	33.00	24	33.33	32.95	4	18,651	0.02%
2018/03/12	5	32.34	2	32.50	32.25	3	18,307	0.02%
2018/03/09	43	32.22	17	32.26	31.90	26	18,457	0.14%
2018/03/08	24	32.08	21	32.33	32.25	3	18,686	0.02%
2018/03/07	84	32.80	72	32.34	31.85	12	18,602	0.06%
2018/03/06	24	33.02	5	33.12	32.80	19	18,614	0.10%
2018/03/05	27	34.40	37	34.58	33.10	-10	18,739	-0.05%
2018/03/02	4	34.46	31	34.41	34.70	-27	18,481	-0.15%
2018/03/01	44	34.24	3	34.45	33.85	41	18,503	0.22%
2018/02/27	12	34.65	8	34.69	34.00	4	18,561	0.02%
2018/02/26	15	35.23	7	35.24	34.80	8	19,253	0.04%
2018/02/23	4	34.63	7	34.91	35.85	-3	19,068	-0.02%
2018/02/21	0	0.00	15	33.90	33.80	-15	19,254	-0.08%
2018/02/12	0	0.00	5	33.45	33.05	-5	19,375	-0.03%
2018/02/09	6	32.79	3	31.93	33.35	3	19,537	0.02%
2018/02/08	0	0.00	10	34.30	34.30	-10	19,637	-0.05%
2018/02/07	10	35.53	6	35.12	34.95	4	19,961	0.02%
2018/02/06	45	35.58	5	33.90	34.65	40	20,642	0.19%
2018/02/05	15	36.87	9	36.93	37.20	6	20,457	0.03%
2018/02/02	10	36.30	15	36.01	35.85	-5	20,599	-0.02%
2018/02/01	19	35.78	2	36.15	35.65	17	21,815	0.08%
2018/01/31	14	36.06	3	36.30	36.20	11	22,319	0.05%
2018/01/30	8	37.04	14	36.91	37.15	-6	22,530	-0.03%
2018/01/29	86	35.51	48	36.19	36.45	38	23,005	0.17%
2018/01/26	142	35.96	25	35.81	34.90	117	23,509	0.50%	大買/鉅額交易
2018/01/25	5	38.44	1	38.20	38.00	4	22,966	0.02%
2018/01/24	35	38.02	1	38.25	38.25	34	23,424	0.15%
2018/01/23	4	39.29	3	39.50	38.50	1	23,505	0.00%
2018/01/22	0	0.00	5	38.86	39.15	-5	23,584	-0.02%
2018/01/19	10	38.49	7	38.57	38.75	3	23,547	0.01%
2018/01/18	7	38.46	1	38.30	38.30	6	23,471	0.03%
2018/01/17	0	0.00	1	38.90	38.70	-1	23,421	0.00%
2018/01/16	0	0.00	22	38.81	39.20	-22	23,463	-0.09%
2018/01/15	2	39.05	6	39.34	38.90	-4	23,448	-0.02%
2018/01/12	4	39.45	0	0.00	39.60	4	23,531	0.02%
2018/01/11	42	38.20	3	38.38	38.20	39	23,511	0.17%
2018/01/10	34	38.14	0	0.00	38.00	34	23,773	0.14%
2018/01/09	25	39.86	0	0.00	39.65	25	23,536	0.11%
2018/01/08	2	41.90	32	42.06	41.80	-30	23,289	-0.13%
2018/01/05	11	41.29	8	40.89	40.80	3	22,986	0.01%
2018/01/04	2	39.95	1	40.00	40.00	1	22,763	0.00%
2018/01/03	25	39.52	8	40.10	39.00	17	22,867	0.07%
2018/01/02	13	39.38	18	39.34	40.00	-5	22,745	-0.02%