華通 (2313)-元大-成功券商分點個股進出

台股 » 個股 » 華通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華通

(2313)

可現股當沖

股價
61.9
漲跌
▲0.6
漲幅
+0.98%
成交量
7,260張
產業
上市電子零組件類股
1878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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/12/03	1	61.83	2	61.80	61.90	-1	14,563	-0.01%
2024/12/02	9	61.28	1	61.10	61.30	8	14,918	0.05%
2024/11/29	6	60.13	1	59.80	60.90	5	15,454	0.03%
2024/11/28	7.1	60.36	1	60.10	60.50	6.1	16,426	0.04%
2024/11/27	3	61.93	0	0.00	61.10	3	17,332	0.02%
2024/11/26	0	0.00	0.1	63.20	62.90	-0.1	18,089	0.00%
2024/11/25	1	63.10	1	63.10	63.40	0	18,151	0.00%
2024/11/22	9	62.86	9.5	62.97	63.00	-0.5	18,296	0.00%
2024/11/21	13.5	61.83	4	61.93	61.50	9.5	18,395	0.05%
2024/11/20	11.1	61.52	2.3	61.52	61.20	8.9	18,367	0.05%
2024/11/19	1	62.11	1.1	62.57	62.60	-0.1	18,415	0.00%
2024/11/18	5.1	62.00	5	62.00	61.90	0.1	18,591	0.00%
2024/11/14	13.4	62.24	12	62.18	62.10	1.4	19,172	0.01%
2024/11/13	12	63.13	1.3	63.20	62.80	10.7	19,151	0.06%
2024/11/12	12.3	63.16	19	62.73	62.70	-6.8	19,217	-0.04%
2024/11/11	23.4	64.75	11.1	65.41	64.70	12.3	19,225	0.06%
2024/11/08	22.7	66.12	4	65.68	65.10	18.7	19,144	0.10%
2024/11/07	21	67.07	34.5	66.57	67.80	-13.5	19,007	-0.07%
2024/11/06	7.3	63.02	1	62.90	62.90	6.3	18,613	0.03%
2024/11/05	0	0.00	2.1	63.09	62.60	-2.1	18,950	-0.01%
2024/11/04	6.2	62.03	0	0.00	62.00	6.2	19,341	0.03%
2024/11/01	3.3	60.77	5	61.70	63.10	-1.8	19,660	-0.01%
2024/10/30	10.3	61.97	0	0.00	61.90	10.3	19,823	0.05%
2024/10/29	9	63.01	4	63.60	63.20	5	19,922	0.03%
2024/10/28	8	64.26	4	64.65	64.70	4	20,094	0.02%
2024/10/25	3.6	64.56	9	64.60	64.40	-5.4	20,129	-0.03%
2024/10/24	15.7	65.07	9	65.06	64.60	6.7	20,262	0.03%
2024/10/23	16.1	65.78	6	66.22	66.00	10.1	20,214	0.05%
2024/10/22	34.1	66.32	12	66.23	66.50	22.1	20,141	0.11%
2024/10/21	11	64.35	23.3	64.96	65.40	-12.3	19,909	-0.06%
2024/10/18	15.5	62.85	19	63.23	62.10	-3.5	19,777	-0.02%
2024/10/17	1	64.41	12	64.20	64.50	-11	19,939	-0.06%
2024/10/16	6.1	63.40	2	64.40	63.00	4.1	20,076	0.02%
2024/10/15	8.3	64.13	1	64.50	64.20	7.3	20,076	0.04%
2024/10/14	23.2	63.54	5	63.46	63.40	18.2	20,148	0.09%
2024/10/11	36.1	62.97	3	62.63	62.20	33.1	20,526	0.16%
2024/10/09	36.5	63.70	33	63.76	62.50	3.5	21,476	0.02%
2024/10/08	38.4	64.13	25	64.20	64.30	13.4	21,618	0.06%
2024/10/07	60.4	65.81	10.1	65.97	65.40	50.3	22,214	0.23%
2024/10/04	12.3	66.94	19	67.18	67.10	-6.7	23,261	-0.03%
2024/10/01	12.1	68.20	49	68.13	68.40	-37	23,514	-0.16%
2024/09/30	43.3	68.51	21	68.57	68.30	22.3	24,195	0.09%
2024/09/27	30	70.37	16	71.01	70.10	14	24,335	0.06%
2024/09/26	34.1	70.79	0	0.00	70.50	34.1	24,705	0.14%
2024/09/25	47	70.80	19	71.37	70.80	28	25,537	0.11%
2024/09/24	30.7	69.72	7	70.07	70.20	23.7	25,943	0.09%
2024/09/23	7	70.97	3	70.93	70.70	4	26,537	0.02%
2024/09/20	17	71.33	8	71.84	70.60	9	26,643	0.03%
2024/09/19	5.1	70.66	5	70.82	71.00	0.1	26,652	0.00%
2024/09/18	64.4	70.75	17	70.49	70.30	47.4	26,822	0.18%
2024/09/16	11.1	72.04	6	72.78	73.20	5.1	26,801	0.02%
2024/09/13	9.1	72.29	7.1	72.62	72.40	2	27,406	0.01%
2024/09/12	15	71.35	26	72.27	72.60	-11	27,810	-0.04%
2024/09/11	8	70.44	10	70.50	70.60	-2	27,682	-0.01%
2024/09/10	71.6	71.01	20	71.58	70.00	51.6	27,725	0.19%
2024/09/09	16	72.72	6	72.27	73.00	10	27,419	0.04%
2024/09/06	15.1	73.57	15	73.69	72.80	0.1	27,387	0.00%
2024/09/05	25.4	73.46	15	73.55	73.10	10.4	27,402	0.04%
2024/09/04	27.3	73.60	7.5	73.99	73.10	19.8	27,291	0.07%
2024/09/03	19.3	78.88	14.1	79.26	77.70	5.3	27,743	0.02%
2024/09/02	34.3	80.25	14	80.60	78.60	20.3	27,461	0.07%
2024/08/30	30.4	83.14	36.5	83.08	82.00	-6.1	27,057	-0.02%
2024/08/29	34.8	80.85	35	80.81	82.70	-0.3	26,181	0.00%
2024/08/28	23.2	78.70	75.2	79.16	78.30	-52.1	25,373	-0.21%
2024/08/27	4.1	75.11	0	0.00	75.60	4.1	24,684	0.02%
2024/08/26	17.1	75.77	6	75.60	75.00	11.1	24,884	0.04%
2024/08/23	1.5	74.36	25.3	75.59	76.30	-23.8	24,807	-0.10%
2024/08/22	5	74.06	6	74.12	73.90	-1	24,822	0.00%
2024/08/21	13	74.24	1	75.20	73.70	12	25,007	0.05%
2024/08/20	6	75.35	10	75.52	75.20	-4	25,164	-0.02%
2024/08/19	8.2	74.91	1	74.90	74.70	7.2	25,492	0.03%
2024/08/16	5.7	75.05	22.5	74.50	75.40	-16.9	25,623	-0.07%
2024/08/15	2	71.25	1	71.50	70.70	1	25,831	0.00%
2024/08/14	6	72.00	15	72.19	71.60	-9	26,105	-0.03%
2024/08/13	3	71.90	14	72.29	72.10	-11	26,242	-0.04%
2024/08/12	18.2	71.03	3	71.00	70.60	15.2	26,848	0.06%
2024/08/09	15.3	71.64	2.1	72.25	70.50	13.2	26,983	0.05%
2024/08/08	11.1	68.76	4	69.60	69.00	7.1	26,803	0.03%
2024/08/07	31.4	68.66	3.1	69.08	70.00	28.3	26,945	0.11%
2024/08/06	18.2	64.95	11.8	63.22	65.10	6.4	27,564	0.02%
2024/08/05	11.7	67.01	17	66.49	66.40	-5.4	27,358	-0.02%
2024/08/02	26.2	75.06	3	73.90	73.70	23.2	27,104	0.09%
2024/08/01	18.1	77.57	10.2	78.62	78.20	7.9	27,074	0.03%
2024/07/31	24.3	78.53	6	79.73	77.70	18.3	26,934	0.07%
2024/07/29	26	79.46	24	77.47	76.90	2	26,909	0.01%
2024/07/26	8.3	78.56	7	79.67	80.00	1.3	26,823	0.00%
2024/07/23	1	80.50	0.4	80.30	80.50	0.6	26,839	0.00%
2024/07/22	6	79.13	29	78.73	79.00	-23	27,030	-0.08%
2024/07/19	17	80.56	0.5	81.20	80.40	16.5	26,950	0.06%
2024/07/18	54.2	83.09	29.1	82.83	82.90	25.1	26,873	0.09%
2024/07/17	21	84.79	21	85.76	86.20	0	26,564	0.00%
2024/07/16	4	84.95	8	84.86	85.30	-4	26,468	-0.02%
2024/07/15	24	86.10	17	85.59	85.70	7	26,492	0.03%
2024/07/12	22.2	87.74	6	87.95	86.90	16.1	26,310	0.06%
2024/07/11	28.4	89.72	50.7	90.60	90.30	-22.3	25,932	-0.09%
2024/07/10	3	86.67	11	86.80	86.00	-8	25,159	-0.03%
2024/07/09	29.1	86.37	12.3	86.02	86.10	16.8	25,000	0.07%
2024/07/08	26	86.40	61.2	86.00	86.30	-35.2	24,491	-0.14%
2024/07/05	7.3	81.38	8	81.45	81.90	-0.7	23,316	0.00%
2024/07/04	18	81.30	70.7	81.85	82.30	-52.7	23,187	-0.23%
2024/07/03	5.1	79.31	23.3	78.80	79.50	-18.2	22,833	-0.08%
2024/07/02	26	76.76	26.1	77.37	78.10	-0.1	23,082	0.00%
2024/07/01	70.8	76.98	32	77.02	76.30	38.8	22,645	0.17%
2024/06/28	5.3	81.73	5.4	81.43	81.40	-0.1	21,800	0.00%
2024/06/27	39.6	81.94	64.7	81.54	81.40	-25.1	21,449	-0.12%
2024/06/26	9	78.67	31.4	78.83	79.40	-22.4	20,945	-0.11%
2024/06/25	14	77.56	7	77.07	77.70	7	20,838	0.03%
2024/06/24	19.8	77.64	24.3	78.21	78.20	-4.5	20,883	-0.02%
2024/06/21	33.7	77.95	26	78.05	77.60	7.7	21,016	0.04%
2024/06/20	16	77.23	92.3	77.71	78.40	-76.3	20,824	-0.37%
2024/06/19	29.1	74.78	87.7	75.58	74.80	-58.6	20,361	-0.29%
2024/06/18	1.2	73.00	29	72.90	73.50	-27.8	20,169	-0.14%
2024/06/17	2	71.85	5	72.42	71.60	-3	20,402	-0.01%
2024/06/14	17.1	71.16	0	0.00	71.80	17.1	20,571	0.08%
2024/06/13	16.1	72.52	13	72.85	72.00	3.1	20,907	0.01%
2024/06/12	7	72.33	26	72.86	72.60	-19	21,068	-0.09%
2024/06/11	24.2	71.03	2.4	70.97	71.00	21.8	21,131	0.10%
2024/06/07	60.2	72.28	39	74.20	71.30	21.2	21,701	0.10%
2024/06/06	10	71.10	2	71.15	71.00	8	22,357	0.04%
2024/06/05	28.1	70.76	0	0.00	70.50	28.1	23,760	0.12%
2024/06/04	13.1	71.13	0	0.00	71.20	13.1	24,313	0.05%
2024/06/03	22.1	71.89	0	0.00	71.90	22.1	25,181	0.09%
2024/05/31	23	73.45	1	73.20	73.20	22	25,482	0.09%
2024/05/30	22.4	73.10	1	73.00	72.90	21.4	25,724	0.08%
2024/05/29	27	75.39	6	75.42	75.00	21	26,301	0.08%
2024/05/28	25.1	75.46	1	76.20	74.80	24.1	26,758	0.09%
2024/05/27	5	76.42	7	76.64	76.30	-2	26,944	-0.01%
2024/05/24	44.1	76.33	16.1	76.50	76.10	28	27,412	0.10%
2024/05/23	29	79.71	20	79.66	78.20	9	27,572	0.03%
2024/05/22	22	79.73	12	79.70	79.60	10	29,136	0.03%
2024/05/21	14.4	80.31	89.8	80.47	79.80	-75.4	30,395	-0.25%
2024/05/20	8	77.95	16	78.01	77.70	-8	29,956	-0.03%
2024/05/17	3	76.30	24.1	75.99	76.00	-21	29,938	-0.07%
2024/05/16	7	75.60	73.2	75.57	76.30	-66.2	29,861	-0.22%
2024/05/15	14	71.92	7	72.00	71.10	7	29,332	0.02%
2024/05/14	12.1	71.04	6.1	71.10	71.20	6.1	29,484	0.02%
2024/05/13	18.5	71.02	5.2	71.08	71.00	13.3	29,761	0.04%
2024/05/10	125.2	73.38	19	72.13	72.50	106.2	29,802	0.36%	大買/鉅額交易
2024/05/09	4	78.85	35.1	79.93	78.80	-31.1	28,883	-0.11%
2024/05/08	3	78.53	4	78.63	78.80	-1	28,829	0.00%
2024/05/07	3	78.03	15	77.99	78.30	-12	28,909	-0.04%
2024/05/06	6.5	77.57	2	78.20	77.00	4.5	28,872	0.02%
2024/05/03	11	78.80	29	79.19	78.00	-18	28,843	-0.06%
2024/05/02	11	77.34	2	77.70	77.90	9	28,921	0.03%
2024/04/30	5.1	77.98	16.2	78.24	77.20	-11.1	29,353	-0.04%
2024/04/29	21	77.08	8	78.16	77.80	13	29,672	0.04%
2024/04/26	22.5	77.78	45.1	77.80	77.60	-22.5	29,786	-0.08%
2024/04/25	2	75.34	4	75.37	75.00	-2	29,631	-0.01%
2024/04/24	25.1	74.14	4.3	74.34	74.30	20.8	29,751	0.07%
2024/04/23	10.4	73.29	1	73.00	72.90	9.4	29,834	0.03%
2024/04/22	35.2	75.16	18.1	74.48	73.80	17.1	29,948	0.06%
2024/04/19	40.2	76.29	15	75.93	76.10	25.2	29,858	0.08%
2024/04/18	10.2	77.82	3.1	78.00	77.50	7.1	29,762	0.02%
2024/04/17	25.1	77.89	28	77.62	78.00	-2.9	29,828	-0.01%
2024/04/16	30.1	76.99	24.2	77.32	76.60	5.9	29,938	0.02%
2024/04/15	54.4	79.87	15	79.86	79.70	39.4	29,832	0.13%
2024/04/12	14.7	80.94	26	81.62	81.90	-11.4	29,842	-0.04%
2024/04/11	52.5	80.73	34	81.34	80.20	18.5	29,737	0.06%
2024/04/10	18.1	82.34	41.2	82.91	81.80	-23.1	29,707	-0.08%
2024/04/09	70	81.76	10	81.30	81.40	60	29,710	0.20%
2024/04/08	16	83.76	77.1	82.38	83.50	-61.1	29,554	-0.21%
2024/04/03	3	79.57	3	79.87	79.60	0	29,085	0.00%
2024/04/02	3.2	80.29	28.3	80.65	80.20	-25.1	29,292	-0.09%
2024/04/01	40.1	79.93	14	81.71	79.20	26.1	29,279	0.09%
2024/03/29	7.3	80.18	36.7	80.14	80.40	-29.4	29,170	-0.10%
2024/03/28	12.1	78.19	20.4	78.72	78.20	-8.4	29,054	-0.03%
2024/03/27	13	77.75	16.1	77.84	77.70	-3	29,268	-0.01%
2024/03/26	39.9	77.15	16	77.11	75.90	23.9	29,380	0.08%
2024/03/25	18.1	79.47	46	80.73	80.00	-27.9	29,320	-0.10%
2024/03/22	22.1	79.13	16	79.35	79.50	6.1	29,473	0.02%
2024/03/21	26.3	79.54	28	80.05	79.40	-1.8	29,535	-0.01%
2024/03/20	91.3	80.05	22	80.05	78.40	69.3	29,906	0.23%
2024/03/19	37	81.76	29	81.60	81.00	8	31,496	0.03%
2024/03/18	16.3	81.50	55.9	80.62	82.10	-39.5	32,411	-0.12%
2024/03/15	28.1	77.95	13	78.95	77.70	15.1	32,922	0.05%
2024/03/14	36.7	79.91	51.1	80.39	78.70	-14.4	32,926	-0.04%
2024/03/13	48	81.09	52.3	81.81	81.20	-4.3	32,844	-0.01%
2024/03/12	74.2	83.98	75.4	84.45	82.40	-1.2	32,839	0.00%
2024/03/11	49.1	81.57	119.1	81.05	82.00	-70	31,964	-0.22%	大賣/
2024/03/08	41.2	76.44	37.2	76.87	75.60	4	30,884	0.01%
2024/03/07	86.1	78.37	29.6	79.21	76.20	56.5	31,035	0.18%
2024/03/06	8.1	77.51	25.4	77.13	77.60	-17.3	30,914	-0.06%
2024/03/05	52	77.15	24	78.03	76.40	28	31,431	0.09%
2024/03/04	48	77.80	158.2	77.47	77.00	-110.2	32,972	-0.33%	大賣/鉅額交易
2024/03/01	109.7	73.30	16	74.08	74.30	93.7	34,387	0.27%	大買/
2024/02/29	17.4	75.36	28	75.75	76.10	-10.6	35,913	-0.03%
2024/02/27	56.3	75.87	67.5	76.15	75.40	-11.2	37,024	-0.03%
2024/02/26	23	78.16	8.1	77.94	77.20	14.9	37,017	0.04%
2024/02/23	301.8	79.93	271.8	78.89	78.40	29.9	37,294	0.08%	大買/大賣/
2024/02/22	29	77.35	202.7	76.82	80.10	-173.7	37,042	-0.47%	大賣/鉅額交易
2024/02/21	31	71.34	36	72.22	72.90	-5	36,963	-0.01%
2024/02/20	14	72.70	24.6	72.78	72.70	-10.6	37,178	-0.03%
2024/02/19	35.3	71.41	7.1	72.36	71.00	28.2	37,102	0.08%
2024/02/16	13.3	72.09	16.2	72.24	72.00	-2.9	37,364	-0.01%
2024/02/15	9.7	71.34	18.7	72.49	71.00	-8.9	37,615	-0.02%
2024/02/05	12.4	71.47	12	71.86	71.60	0.4	38,983	0.00%
2024/02/02	45.3	71.20	30	70.93	70.20	15.3	40,232	0.04%
2024/02/01	3.1	69.57	2	69.45	70.00	1.1	40,191	0.00%
2024/01/31	20.6	69.75	6	69.88	69.50	14.6	40,454	0.04%
2024/01/30	18.1	71.01	14	71.53	70.50	4.1	40,550	0.01%
2024/01/29	5.2	70.46	14	70.63	71.00	-8.8	40,656	-0.02%
2024/01/26	6.3	68.92	3	69.33	69.00	3.3	40,985	0.01%
2024/01/25	91.2	69.81	17	70.41	69.80	74.2	41,188	0.18%
2024/01/24	26	70.52	29	71.05	70.40	-3	40,982	-0.01%
2024/01/23	18	68.76	123.2	69.71	69.70	-105.2	40,968	-0.26%	大賣/鉅額交易
2024/01/22	78.2	67.36	11	67.85	66.90	67.2	40,683	0.17%
2024/01/19	41	66.62	15	67.02	67.40	26	40,499	0.06%
2024/01/18	20	65.72	18	66.54	65.50	2	40,505	0.01%
2024/01/17	17	69.06	0	0.00	68.00	17	40,429	0.04%
2024/01/16	8	67.93	14.8	69.26	69.50	-6.8	40,321	-0.02%
2024/01/15	5.5	66.74	12.1	67.01	67.90	-6.6	40,266	-0.02%
2024/01/12	5.1	66.88	6	66.58	66.40	-0.9	40,339	0.00%
2024/01/11	10	67.75	0	0.00	67.30	10	40,304	0.02%
2024/01/10	9	67.26	7.2	67.19	68.00	1.8	40,527	0.00%
2024/01/09	5	68.42	62	70.49	67.90	-57	41,032	-0.14%
2024/01/08	19.2	68.46	12.5	68.78	69.00	6.7	41,031	0.02%
2024/01/05	8	69.23	8.1	69.39	69.20	-0.1	41,117	0.00%
2024/01/04	17	69.14	35	69.78	69.00	-18	41,422	-0.04%
2024/01/03	48	68.51	16	68.68	69.00	32	41,492	0.08%
2024/01/02	63.1	69.50	7	69.74	69.20	56.1	41,369	0.14%
2023/12/29	18	69.97	18.1	70.65	70.70	-0.1	41,584	0.00%
2023/12/28	25	71.44	39	71.13	70.80	-14	41,629	-0.03%
2023/12/27	2.2	72.59	6.6	72.75	72.80	-4.4	41,882	-0.01%
2023/12/26	2	72.10	8	71.90	72.50	-6	42,037	-0.01%
2023/12/25	13.1	72.37	23.1	73.04	71.50	-10	42,320	-0.02%
2023/12/22	31.2	72.90	5	72.48	72.10	26.2	42,424	0.06%
2023/12/21	29	73.14	29	73.03	73.30	0	42,481	0.00%
2023/12/20	3	71.83	20.3	72.28	72.00	-17.3	42,524	-0.04%
2023/12/19	30.2	70.89	8.5	70.44	70.90	21.7	42,868	0.05%
2023/12/18	16.3	72.18	9.1	72.52	71.60	7.2	43,549	0.02%
2023/12/15	15	73.48	71.8	73.50	72.90	-56.7	44,545	-0.13%
2023/12/14	183.5	75.31	222.1	75.60	74.50	-38.7	46,545	-0.08%	大買/大賣/
2023/12/13	135	73.34	120.9	73.36	74.40	14.1	46,806	0.03%	大買/大賣/
2023/12/12	80	71.33	60.9	71.51	70.90	19.2	47,561	0.04%
2023/12/11	25	69.98	9	69.79	69.00	16	47,292	0.03%
2023/12/08	38.6	69.84	36	69.59	69.00	2.6	47,602	0.01%
2023/12/07	41.2	70.35	39.1	69.98	69.20	2.2	48,515	0.00%
2023/12/06	23.1	71.46	46.2	71.33	71.10	-23	48,288	-0.05%
2023/12/05	66.2	71.80	80.1	71.51	71.90	-13.9	48,248	-0.03%
2023/12/04	59	74.02	51.1	73.93	72.90	7.9	48,965	0.02%
2023/12/01	35.6	71.77	66.3	71.95	72.10	-30.6	50,497	-0.06%
2023/11/30	144.7	73.87	41	72.91	73.30	103.7	49,705	0.21%	大買/鉅額交易
2023/11/29	196	74.94	212.1	74.33	74.80	-16	48,693	-0.03%	大買/大賣/
2023/11/28	169	72.34	143	72.44	74.20	26	46,827	0.06%	大買/大賣/
2023/11/27	144.2	69.61	161.1	69.18	69.70	-16.9	44,777	-0.04%	大買/大賣/
2023/11/24	73	66.65	110.9	66.78	67.60	-37.9	42,790	-0.09%	大賣/
2023/11/22	27	64.51	111	64.14	64.70	-84	40,597	-0.21%	大賣/
2023/11/21	151.6	65.32	149.2	65.21	64.50	2.4	39,860	0.01%	大買/大賣/
2023/11/20	67.2	61.55	54.4	61.72	63.00	12.9	38,050	0.03%
2023/11/17	14	58.19	19.3	58.47	59.00	-5.3	36,572	-0.01%
2023/11/16	21.7	56.85	27	56.78	57.20	-5.3	36,094	-0.01%
2023/11/15	30.1	57.66	45	57.54	57.10	-14.9	35,884	-0.04%
2023/11/14	18	58.48	51	58.12	57.70	-33	35,570	-0.09%
2023/11/13	130	59.12	76	59.19	59.10	54	35,109	0.15%	大買/
2023/11/10	126	57.47	123	57.56	57.20	3	33,434	0.01%	大買/大賣/
2023/11/09	46.5	55.09	15	54.79	54.80	31.5	31,750	0.10%
2023/11/08	13.4	55.05	16	55.24	54.90	-2.6	31,548	-0.01%
2023/11/07	20	54.32	7	54.46	54.40	13	31,258	0.04%
2023/11/06	5	54.02	10.1	54.20	53.90	-5.1	31,127	-0.02%
2023/11/03	23	54.34	28.7	54.87	54.40	-5.7	30,839	-0.02%
2023/11/02	4	53.80	58	53.93	54.10	-54	30,609	-0.18%
2023/11/01	6	52.70	1	53.40	52.70	5	30,568	0.02%
2023/10/31	35	53.59	27	54.90	52.80	8	30,502	0.03%
2023/10/30	3	53.17	6	53.32	53.50	-3	30,046	-0.01%
2023/10/27	3	52.00	19	52.61	52.20	-16	29,963	-0.05%
2023/10/26	11	52.56	4	52.45	52.20	7	30,052	0.02%
2023/10/25	4	53.80	19	54.01	53.70	-15	29,867	-0.05%
2023/10/24	7	52.56	0	0.00	52.90	7	29,717	0.02%
2023/10/23	12	52.62	3	52.80	52.70	9	29,641	0.03%
2023/10/20	4	51.48	1	52.00	52.10	3	29,565	0.01%
2023/10/19	7	52.04	1.1	51.91	52.30	6	29,457	0.02%
2023/10/18	34.1	51.98	2	51.80	52.10	32.1	29,411	0.11%
2023/10/17	19	54.59	41.3	54.63	53.90	-22.3	29,148	-0.08%
2023/10/16	22.2	51.86	76	51.91	53.30	-53.8	28,656	-0.19%
2023/10/13	26.2	53.61	2	52.90	53.20	24.2	28,854	0.08%
2023/10/12	23.3	53.87	82.3	53.43	54.20	-59	29,327	-0.20%
2023/10/11	10	52.71	53	52.93	52.20	-43	28,844	-0.15%
2023/10/06	42.3	52.13	18	52.94	51.80	24.3	28,703	0.08%
2023/10/05	130	53.37	63	53.45	52.60	67	28,592	0.23%	大買/
2023/10/04	16.2	51.25	17	52.08	52.10	-0.8	28,224	0.00%
2023/10/03	89.3	52.44	21.1	52.38	52.00	68.2	28,024	0.24%
2023/10/02	23.7	53.68	56.5	54.03	54.30	-32.8	27,611	-0.12%
2023/09/28	29.8	53.54	45	53.81	53.00	-15.2	27,410	-0.06%
2023/09/27	29.4	53.77	56	53.95	53.80	-26.6	27,321	-0.10%
2023/09/26	27	54.78	39	55.10	54.30	-12	26,988	-0.04%
2023/09/25	42	55.14	12.4	55.41	54.70	29.6	26,553	0.11%
2023/09/22	41.5	54.82	39	55.18	55.60	2.5	26,212	0.01%
2023/09/21	154.1	55.68	89.8	55.27	55.50	64.3	25,657	0.25%	大買/
2023/09/20	83.2	58.11	130	57.16	56.60	-46.8	24,776	-0.19%	大賣/
2023/09/19	132.3	59.04	145.2	59.05	56.90	-13	23,512	-0.06%	大買/大賣/
2023/09/18	149.9	57.24	194.6	57.65	57.60	-44.7	20,843	-0.21%	大買/大賣/
2023/09/15	227.5	53.24	150.4	53.93	54.40	77.1	18,459	0.42%	大買/大賣/
2023/09/14	17.5	50.57	30.6	50.79	50.80	-13.1	16,435	-0.08%
2023/09/13	26	50.33	48.3	50.48	50.40	-22.3	15,673	-0.14%
2023/09/12	58.1	49.67	47	50.40	50.80	11.1	15,093	0.07%
2023/09/11	12	48.62	6	48.05	48.20	6	13,942	0.04%
2023/09/08	15.4	48.70	54	48.36	48.85	-38.6	13,491	-0.29%
2023/09/07	124	50.14	45.6	49.45	48.80	78.4	13,015	0.60%	大買/
2023/09/06	49.6	49.34	228.2	49.38	50.40	-178.6	11,877	-1.50%	大賣/鉅額交易
2023/09/05	1	45.75	3.1	46.06	46.10	-2.1	9,507	-0.02%
2023/09/04	0	0.00	14	45.11	45.45	-14	9,471	-0.15%
2023/09/01	7	44.81	1	45.60	45.00	6	9,543	0.06%
2023/08/31	21	45.67	20.1	45.88	45.30	0.9	9,583	0.01%
2023/08/30	7	44.81	14.8	44.97	44.95	-7.8	9,402	-0.08%
2023/08/29	6	43.90	4	44.15	44.10	2	9,466	0.02%
2023/08/28	3	44.03	4	44.11	43.70	-1	9,540	-0.01%
2023/08/25	2	43.50	0	0.00	43.50	2	9,605	0.02%
2023/08/24	5	43.58	0	0.00	43.70	5	9,731	0.05%
2023/08/23	0	43.50	2	43.45	43.45	-2	9,875	-0.02%
2023/08/21	3	42.45	0	0.00	42.50	3	10,296	0.03%
2023/08/18	10	42.72	2	42.45	42.55	8	10,314	0.08%
2023/08/17	8	43.16	0	0.00	43.75	8	10,360	0.08%
2023/08/16	3.1	43.33	6	43.30	43.50	-2.9	10,462	-0.03%
2023/08/15	0.5	44.00	0	0.00	44.00	0.5	10,626	0.00%
2023/08/14	9.5	43.85	3	43.50	43.60	6.5	10,661	0.06%
2023/08/11	11	44.67	2	44.65	44.70	9	10,691	0.08%
2023/08/10	9.5	45.16	0	0.00	44.95	9.5	10,763	0.09%
2023/08/09	1	45.90	1	45.75	46.00	0	10,677	0.00%
2023/08/08	26	46.45	10	46.29	45.90	16	10,711	0.15%
2023/08/07	2	46.40	32	46.18	46.45	-30	10,484	-0.29%
2023/08/04	21	44.33	2	44.43	44.40	19	10,243	0.19%
2023/08/02	7	44.84	2	44.90	44.70	5	10,258	0.05%
2023/08/01	4	45.20	2	45.00	45.00	2	10,265	0.02%
2023/07/31	3	45.87	10	45.76	45.50	-7	10,246	-0.07%
2023/07/28	3	44.98	3	45.05	45.05	0	10,127	0.00%
2023/07/27	5	44.80	3	45.08	45.05	2	10,160	0.02%
2023/07/26	8	45.46	2	46.19	45.05	6	10,120	0.06%
2023/07/25	20.1	45.89	25	45.71	45.95	-4.9	10,081	-0.05%
2023/07/24	21	44.85	0	44.50	44.65	21	10,070	0.21%
2023/07/21	9.1	44.95	4	45.15	45.00	5	10,087	0.05%
2023/07/20	10.1	45.39	15.1	45.65	45.45	-5	10,106	-0.05%
2023/07/19	13	46.92	19	46.60	45.70	-6	10,253	-0.06%
2023/07/18	17	48.14	10	47.83	48.10	7	10,109	0.07%
2023/07/17	46	48.60	104.2	48.55	48.50	-58.2	9,815	-0.59%	大賣/
2023/07/14	11	45.69	3	45.80	45.70	8	9,152	0.09%
2023/07/13	4	46.15	24	45.99	45.70	-20	9,333	-0.21%
2023/07/12	1	45.75	4	45.84	45.75	-3	9,272	-0.03%
2023/07/11	4	45.64	10	45.55	45.60	-6	9,261	-0.06%
2023/07/10	30	45.48	7.1	45.65	44.85	22.9	9,478	0.24%
2023/07/07	0	0.00	13.8	45.51	45.60	-13.8	9,657	-0.14%
2023/07/06	10	45.91	10.2	45.92	45.50	-0.2	9,681	0.00%
2023/07/05	6	46.12	61.7	46.04	46.10	-55.7	9,675	-0.58%
2023/07/04	11	44.73	12	45.05	44.95	-1	9,335	-0.01%
2023/07/03	0	0.00	0.2	44.75	44.90	-0.2	9,327	0.00%
2023/06/30	1	44.90	5	44.81	44.40	-4	9,374	-0.04%
2023/06/29	2.8	44.74	18.4	45.09	44.80	-15.6	9,460	-0.16%
2023/06/28	1.4	44.61	26	44.82	44.85	-24.6	9,328	-0.26%
2023/06/27	15	44.02	39	43.71	44.10	-24	9,185	-0.26%
2023/06/26	8	43.80	11.2	43.60	43.75	-3.2	9,152	-0.03%
2023/06/21	6.2	43.32	0	0.00	43.25	6.2	9,308	0.07%
2023/06/20	11	43.24	8	43.31	43.30	3	9,402	0.03%
2023/06/19	5	43.28	0	0.00	43.25	5	9,480	0.05%
2023/06/16	9	43.35	6	43.28	43.45	3	9,512	0.03%
2023/06/15	10	43.43	16	43.58	43.40	-6	9,480	-0.06%
2023/06/14	13	43.89	5	43.75	43.65	8	9,525	0.08%
2023/06/13	0.2	43.50	1	43.30	43.80	-0.8	9,712	-0.01%
2023/06/12	6	43.91	2	43.90	43.80	4	9,732	0.04%
2023/06/09	1	44.05	3	44.30	44.20	-2	9,784	-0.02%
2023/06/08	5	43.86	8	44.10	44.05	-3	9,938	-0.03%
2023/06/07	8.5	44.26	5.1	44.14	44.10	3.4	10,081	0.03%
2023/06/06	5	44.47	27	44.50	44.50	-22	10,034	-0.22%
2023/06/05	27	44.16	0	0.00	44.10	27	10,009	0.27%
2023/06/02	4	44.51	3	44.40	44.35	1	10,128	0.01%
2023/06/01	1.4	44.27	4	44.30	44.45	-2.6	10,087	-0.03%
2023/05/31	1	44.05	4	44.11	44.10	-3	10,077	-0.03%
2023/05/30	8	44.06	5	44.08	44.10	3	10,040	0.03%
2023/05/29	9.7	44.48	18	44.37	44.30	-8.3	9,999	-0.08%
2023/05/26	23	44.07	42.9	44.10	44.25	-19.9	9,907	-0.20%
2023/05/25	9	42.63	2	43.15	43.35	7	9,676	0.07%
2023/05/24	1	42.40	0	0.00	42.60	1	9,602	0.01%
2023/05/23	14.1	42.29	2	42.15	42.20	12.1	9,612	0.13%
2023/05/22	7	42.93	3	43.17	42.75	4	9,467	0.04%
2023/05/19	8	42.81	11	43.22	43.50	-3	9,372	-0.03%
2023/05/18	14.5	42.05	8.1	42.04	42.10	6.5	9,245	0.07%
2023/05/17	20.1	41.79	8	41.78	41.70	12.1	9,228	0.13%
2023/05/16	2	41.88	1	42.05	41.80	1	9,105	0.01%
2023/05/15	5	42.05	1	42.20	42.20	4	8,984	0.04%
2023/05/12	3.1	42.44	3	42.55	42.05	0.1	9,001	0.00%
2023/05/11	3.1	42.44	3	42.55	42.40	0.1	8,992	0.00%
2023/05/10	4.5	43.31	0	0.00	43.20	4.5	8,994	0.05%
2023/05/09	3	43.80	1.1	43.75	43.75	1.9	9,083	0.02%
2023/05/08	3	43.50	14	43.63	43.75	-11	9,201	-0.12%
2023/05/05	5	43.13	1	43.15	43.15	4	9,264	0.04%
2023/05/04	0	0.00	2.5	43.43	43.35	-2.5	9,454	-0.03%
2023/05/03	2	43.25	2	43.05	43.25	0	9,619	0.00%
2023/05/02	0	0.00	2	43.33	43.30	-2	9,763	-0.02%
2023/04/28	5	43.08	2	43.08	43.10	3	9,993	0.03%
2023/04/27	15	43.22	3	43.08	43.10	12	9,991	0.12%
2023/04/26	14	41.88	2	42.40	42.30	12	9,950	0.12%
2023/04/25	25.6	41.67	8	41.88	41.55	17.6	9,987	0.18%
2023/04/24	43.1	42.05	35	42.09	41.75	8.1	10,012	0.08%
2023/04/21	12.3	43.24	17	43.31	43.00	-4.7	9,978	-0.05%
2023/04/20	3	43.57	2	43.80	43.70	1	10,046	0.01%
2023/04/19	32.5	44.03	0	0.00	43.80	32.5	10,141	0.32%
2023/04/18	30	44.86	2	45.30	44.60	28	10,097	0.28%
2023/04/17	14	44.37	3	44.45	44.55	11	10,034	0.11%
2023/04/14	5	43.98	3	44.10	44.10	2	9,992	0.02%
2023/04/13	18	43.88	1.2	44.02	44.00	16.8	9,974	0.17%
2023/04/12	17.2	46.33	0	0.00	46.35	17.2	9,686	0.18%
2023/04/11	1	46.95	47.1	46.90	46.85	-46.1	9,416	-0.49%
2023/04/10	7	46.72	13	46.90	46.90	-6	9,359	-0.06%
2023/04/07	0	0.00	17	46.51	46.40	-17	9,218	-0.18%
2023/04/06	0	46.20	2	46.05	46.20	-2	9,176	-0.02%
2023/03/31	1	46.50	45	46.67	46.35	-44	9,230	-0.48%
2023/03/30	1	46.25	12.1	46.39	46.30	-11.1	9,245	-0.12%
2023/03/29	3	45.80	2	45.95	45.80	1	9,134	0.01%
2023/03/27	0	0.00	8	45.94	45.95	-8	9,255	-0.09%
2023/03/24	0	0.00	12	45.74	45.65	-12	9,358	-0.13%
2023/03/23	3.1	44.78	5	44.69	44.70	-1.9	9,205	-0.02%
2023/03/22	1	45.05	5	45.03	45.10	-4	9,177	-0.04%
2023/03/21	2	44.53	1	44.90	44.90	1	9,177	0.01%
2023/03/20	6	43.99	2	43.95	44.30	4	9,303	0.04%
2023/03/17	12	43.29	0	0.00	43.30	12	9,522	0.13%
2023/03/16	16.1	43.29	2	43.80	43.10	14.1	9,527	0.15%
2023/03/15	11.1	44.37	1	44.35	44.20	10.1	9,696	0.10%
2023/03/14	45	44.58	2	44.55	44.50	43	9,815	0.44%
2023/03/13	41.1	44.78	19	44.88	45.15	22.1	9,884	0.22%
2023/03/10	15.1	45.48	1	45.55	45.25	14.1	10,005	0.14%
2023/03/09	4.1	46.53	12	47.06	46.50	-7.9	10,078	-0.08%
2023/03/08	12	46.86	12	46.95	47.00	0	10,252	0.00%
2023/03/07	2	46.78	15	46.91	46.90	-13	10,272	-0.13%
2023/03/06	22	46.08	2	46.25	46.10	20	10,195	0.20%
2023/03/03	4	46.80	7	46.81	46.75	-3	10,145	-0.03%
2023/03/02	0	0.00	6	46.24	46.45	-6	10,170	-0.06%
2023/03/01	29	45.79	5.3	45.76	46.00	23.7	10,181	0.23%
2023/02/24	1	45.60	3	45.70	45.60	-2	10,192	-0.02%
2023/02/23	3	45.83	4	45.81	45.90	-1	10,187	-0.01%
2023/02/22	0	0.00	7	45.75	45.95	-7	10,395	-0.07%
2023/02/21	7	46.20	1	46.30	46.20	6	10,715	0.06%
2023/02/20	0	0.00	2	46.80	46.65	-2	10,972	-0.02%
2023/02/17	0	0.00	2	46.40	46.60	-2	11,200	-0.02%
2023/02/16	0	0.00	2	46.40	46.40	-2	11,429	-0.02%
2023/02/15	0	0.00	2	45.78	45.80	-2	12,011	-0.02%
2023/02/14	0	0.00	3	45.77	45.85	-3	12,177	-0.02%
2023/02/13	4	45.50	0	0.00	45.40	4	12,395	0.03%
2023/02/10	0.3	45.45	0	0.00	45.70	0.3	12,674	0.00%
2023/02/09	1	45.70	0	0.00	45.70	1	12,975	0.01%
2023/02/07	6	45.80	36	45.94	45.70	-30	13,138	-0.23%
2023/02/06	3	46.18	10	46.14	46.30	-7	13,099	-0.05%
2023/02/03	9	46.97	28	46.94	46.75	-19	13,014	-0.15%
2023/02/02	7	46.63	14.5	46.82	46.75	-7.5	13,041	-0.06%
2023/02/01	4	46.24	8.1	46.27	46.55	-4.1	12,888	-0.03%
2023/01/31	6	45.49	4.1	45.65	45.55	1.9	12,883	0.01%
2023/01/30	10	44.93	16	45.06	45.10	-6	12,927	-0.05%
2023/01/17	16	44.10	4	44.20	44.25	12	12,752	0.09%
2023/01/16	22	43.66	4	43.95	44.00	18	12,837	0.14%
2023/01/13	12.2	43.64	7	43.75	43.50	5.2	12,890	0.04%
2023/01/12	17.2	44.04	8	44.02	44.10	9.2	12,946	0.07%
2023/01/11	16	44.04	7	43.97	44.00	9	12,957	0.07%
2023/01/10	12	44.48	4	44.61	44.70	8	12,793	0.06%
2023/01/09	31.3	44.60	7	45.00	45.10	24.3	12,780	0.19%
2023/01/06	10	43.98	5	44.17	44.30	5	12,731	0.04%
2023/01/05	11	44.86	1	44.70	44.70	10	12,835	0.08%
2023/01/04	3	45.38	4	45.51	45.35	-1	12,913	-0.01%
2023/01/03	0	0.00	1	45.40	45.55	-1	13,039	-0.01%
2022/12/30	4.1	44.72	7	45.06	44.50	-2.9	13,197	-0.02%
2022/12/29	12	44.36	17	44.59	45.00	-5	13,400	-0.04%
2022/12/28	6.2	45.00	21	45.13	44.80	-14.8	13,534	-0.11%
2022/12/27	9	46.58	1	46.60	46.40	8	13,495	0.06%
2022/12/26	2	46.03	3	46.07	46.10	-1	13,538	-0.01%
2022/12/23	3.1	45.47	9.1	45.52	45.95	-6	13,646	-0.04%
2022/12/22	28	46.60	0	0.00	46.45	28	13,669	0.20%
2022/12/21	20	46.55	0	0.00	46.65	20	13,819	0.14%
2022/12/20	11	47.15	11	47.22	46.60	0	13,914	0.00%
2022/12/19	7	48.30	3	48.10	47.95	4	13,947	0.03%
2022/12/16	0	0.00	27	48.83	48.90	-27	14,020	-0.19%
2022/12/15	22	47.96	0	0.00	48.50	22	13,975	0.16%
2022/12/14	13	47.89	1	48.00	47.80	12	14,194	0.08%
2022/12/13	3	47.97	0	0.00	47.75	3	14,220	0.02%
2022/12/12	13	47.95	29	48.09	48.05	-16	14,278	-0.11%
2022/12/09	12.1	49.33	9.1	49.02	48.80	3	14,409	0.02%
2022/12/08	14	49.39	3.1	49.57	49.40	10.9	14,403	0.08%
2022/12/07	29	49.92	17	51.30	49.10	12	14,834	0.08%
2022/12/06	11.1	51.44	4	51.08	51.10	7.1	14,662	0.05%
2022/12/05	4	51.20	40	51.47	51.30	-36	14,559	-0.25%
2022/12/02	60	50.67	16	50.93	51.10	44	14,565	0.30%
2022/12/01	23	50.28	24	50.24	50.10	-1	14,398	-0.01%
2022/11/30	4	49.54	17	49.44	49.55	-13	14,656	-0.09%
2022/11/29	5	48.50	8	48.60	48.45	-3	14,729	-0.02%
2022/11/28	6	48.65	6	48.57	48.50	0	14,753	0.00%
2022/11/25	0	0.00	4	48.39	48.05	-4	14,962	-0.03%
2022/11/24	15	48.37	11	48.43	48.35	4	15,216	0.03%
2022/11/23	1.1	48.10	4	48.19	48.05	-2.9	15,817	-0.02%
2022/11/22	3	47.75	6	47.78	47.80	-3	16,376	-0.02%
2022/11/21	1	48.15	4	48.18	48.20	-3	16,747	-0.02%
2022/11/18	45	48.70	14	49.16	48.40	31	16,831	0.18%
2022/11/17	10	49.01	35.1	48.86	49.00	-25.1	16,712	-0.15%
2022/11/16	11	47.39	2	48.08	48.15	9	16,425	0.05%
2022/11/15	9	47.59	5	47.94	48.00	4	16,220	0.02%
2022/11/14	47	47.53	47	47.41	47.40	0	16,185	0.00%
2022/11/11	52	48.07	134.1	48.37	47.95	-82.1	16,145	-0.51%	大賣/
2022/11/10	18	46.00	11	46.46	46.20	7	16,227	0.04%
2022/11/09	22	46.24	29	46.13	46.05	-7	16,358	-0.04%
2022/11/08	28	46.01	110	46.08	45.10	-82	16,292	-0.50%	大賣/
2022/11/07	112	45.54	9	45.29	44.80	103	16,260	0.63%	大買/鉅額交易
2022/11/04	6	46.02	9.5	45.67	46.00	-3.5	16,184	-0.02%
2022/11/03	6	45.10	8.1	45.38	46.15	-2.1	16,373	-0.01%
2022/11/02	1	44.70	9	44.68	44.95	-8	16,566	-0.05%
2022/11/01	6	44.03	10	44.22	44.40	-4	17,113	-0.02%
2022/10/31	3	43.45	21	43.60	43.70	-18	17,771	-0.10%
2022/10/28	8	42.59	2	42.50	42.10	6	17,980	0.03%
2022/10/27	4	42.66	4	42.85	42.85	0	18,148	0.00%
2022/10/26	28	41.85	4	42.35	41.35	24	18,045	0.13%
2022/10/25	12	43.25	1.1	43.43	43.15	10.9	17,911	0.06%
2022/10/24	1	44.20	7	44.77	43.80	-6	17,985	-0.03%
2022/10/21	11	43.75	1	43.50	43.25	10	17,961	0.06%
2022/10/20	10	43.26	7	43.43	43.50	3	17,999	0.02%
2022/10/19	13	44.62	12	45.47	44.15	1	17,937	0.01%
2022/10/18	12	45.18	1	45.05	45.35	11	17,953	0.06%
2022/10/17	9.1	43.24	7	43.63	44.80	2.1	18,047	0.01%
2022/10/14	12	44.96	23.1	44.82	44.80	-11.1	18,179	-0.06%
2022/10/13	12.2	43.75	4.3	43.95	43.20	7.9	18,510	0.04%
2022/10/12	4	44.59	5.8	44.74	45.00	-1.8	18,730	-0.01%
2022/10/11	10.3	43.87	7	43.67	43.30	3.3	18,873	0.02%
2022/10/07	11	46.46	17	46.96	46.35	-6	19,401	-0.03%
2022/10/06	14	46.61	3	46.63	46.50	11	19,774	0.06%
2022/10/05	3	46.28	2	46.25	46.55	1	19,665	0.01%
2022/10/04	1	45.25	14	45.05	45.70	-13	19,594	-0.07%
2022/10/03	17	44.76	0	0.00	44.25	17	19,639	0.09%
2022/09/30	5	44.25	1	44.95	45.20	4	19,846	0.02%
2022/09/29	7	44.67	1	44.70	44.40	6	20,194	0.03%
2022/09/28	13.1	44.57	4	44.06	43.80	9.1	20,476	0.04%
2022/09/27	10	46.05	3	46.02	46.75	7	20,371	0.03%
2022/09/26	7.1	45.26	33	44.98	45.25	-26	20,339	-0.13%
2022/09/23	3	47.48	1	48.14	47.30	2	20,358	0.01%
2022/09/22	31	46.50	0	47.14	47.60	31	20,396	0.15%
2022/09/21	15	47.07	46.1	47.01	46.90	-31.1	20,453	-0.15%
2022/09/20	0	48.45	71	48.45	48.50	-71	20,344	-0.35%
2022/09/19	42	48.54	1	48.70	48.45	41	20,397	0.20%
2022/09/16	18	48.10	3	48.40	48.25	15	20,579	0.07%
2022/09/15	16	48.84	21	49.03	48.60	-5	20,553	-0.02%
2022/09/14	71.1	48.87	16	49.00	49.15	55.1	20,633	0.27%
2022/09/13	14	50.78	7	51.29	50.50	7	20,251	0.03%
2022/09/12	8	51.84	10	52.19	51.60	-2	20,199	-0.01%
2022/09/08	0	0.00	2	51.35	51.40	-2	20,424	-0.01%
2022/09/07	24	49.93	10	50.36	50.20	14	20,598	0.07%
2022/09/06	59.5	50.33	18	50.84	50.30	41.5	20,848	0.20%
2022/09/05	2	51.80	6.1	51.55	51.70	-4.1	20,563	-0.02%
2022/09/02	28	50.70	7	50.69	50.50	21	20,388	0.10%
2022/09/01	36.2	51.09	9	51.18	50.70	27.2	20,511	0.13%
2022/08/31	67	52.44	30.2	52.78	52.70	36.9	20,509	0.18%
2022/08/30	33.2	52.94	75.3	52.95	53.40	-42.1	20,767	-0.20%
2022/08/29	51.7	49.81	23.5	50.99	51.70	28.2	20,825	0.14%
2022/08/26	23	52.33	52.1	52.40	52.40	-29.1	20,422	-0.14%
2022/08/25	2	51.20	16	51.28	50.90	-14	20,349	-0.07%
2022/08/24	1	50.60	5	50.64	50.60	-4	20,530	-0.02%
2022/08/23	6.1	50.27	6	50.30	50.00	0.1	20,487	0.00%
2022/08/22	6	50.23	20	50.09	50.00	-14	20,561	-0.07%
2022/08/19	3	49.70	33	50.21	50.30	-30	20,739	-0.14%
2022/08/18	14	48.82	19	48.89	49.55	-5	20,715	-0.02%
2022/08/17	208.3	49.26	129	49.47	48.80	79.3	20,751	0.38%	大買/大賣/
2022/08/16	4	51.80	34	51.93	52.00	-30	20,481	-0.15%
2022/08/15	1	51.00	5	51.20	51.00	-4	20,407	-0.02%
2022/08/12	8	51.49	15	51.34	51.10	-7	20,771	-0.03%
2022/08/11	3	51.23	23.1	50.94	50.90	-20.1	21,178	-0.09%
2022/08/10	3	51.20	15	51.27	51.20	-12	21,436	-0.06%
2022/08/09	9	50.54	18	50.71	50.70	-9	21,796	-0.04%
2022/08/08	20	50.46	68.5	50.21	50.70	-48.5	22,056	-0.22%
2022/08/05	43	48.97	65	49.69	49.15	-22	22,060	-0.10%
2022/08/04	31	48.46	29.5	48.68	48.55	1.5	21,423	0.01%
2022/08/03	20	47.72	43	47.39	48.45	-23	21,273	-0.11%
2022/08/02	1	47.65	7	47.68	47.55	-6	21,266	-0.03%
2022/08/01	12	48.62	6	48.62	48.50	6	21,359	0.03%
2022/07/29	7	48.46	6	48.64	48.70	1	21,701	0.00%
2022/07/28	1	47.90	47	47.70	47.65	-46	21,938	-0.21%
2022/07/27	2	47.65	8	48.04	48.10	-6	21,884	-0.03%
2022/07/26	11	48.59	5.1	48.20	47.95	5.9	21,804	0.03%
2022/07/25	16	48.51	3	48.80	48.90	13	21,976	0.06%
2022/07/22	24	48.89	31.2	49.09	49.10	-7.2	22,002	-0.03%
2022/07/21	29.2	49.08	47	49.16	49.35	-17.8	22,092	-0.08%
2022/07/20	52	49.93	30	50.00	49.70	22	22,151	0.10%
2022/07/19	7.1	49.58	30.5	49.52	49.65	-23.4	21,948	-0.11%
2022/07/18	13.6	48.93	34	48.89	48.80	-20.4	21,669	-0.09%
2022/07/15	61	48.15	50	48.15	48.50	11	21,507	0.05%
2022/07/14	17	46.64	31.3	46.45	47.00	-14.3	21,021	-0.07%
2022/07/13	11	44.50	5.1	44.18	44.15	5.9	20,835	0.03%
2022/07/12	26	42.93	0	0.00	42.55	26	20,926	0.12%
2022/07/11	2	44.22	8	44.05	43.90	-6	21,110	-0.03%
2022/07/08	31	43.86	16	44.10	44.20	15	21,589	0.07%
2022/07/07	18	43.51	32	43.64	43.80	-14	21,699	-0.06%
2022/07/06	52	42.46	16	43.13	41.95	36	21,471	0.17%
2022/07/05	4	41.33	1	42.00	41.75	3	21,434	0.01%
2022/07/04	9.1	41.35	2	41.43	41.10	7.1	21,513	0.03%
2022/07/01	21.1	41.92	7	41.49	41.00	14.1	21,857	0.06%
2022/06/30	31.1	43.35	5	43.48	43.40	26.1	21,931	0.12%
2022/06/29	23.1	44.22	2	44.00	44.55	21.1	22,013	0.10%
2022/06/28	4	44.93	10.1	45.13	45.00	-6.1	22,163	-0.03%
2022/06/27	31	46.62	2	46.70	46.50	29	22,719	0.13%
2022/06/24	3	45.88	18.1	46.32	46.20	-15.1	23,509	-0.06%
2022/06/23	3	44.98	5	45.50	45.25	-2	23,990	-0.01%
2022/06/22	22.1	44.79	3	44.53	44.60	19.1	24,797	0.08%
2022/06/21	2	45.85	2	45.58	46.20	0	25,328	0.00%
2022/06/20	2	44.88	5	45.50	44.45	-3	25,835	-0.01%
2022/06/17	58	46.12	22	46.10	45.90	36	26,249	0.14%
2022/06/16	28	48.74	33	48.09	47.60	-5	26,095	-0.02%
2022/06/15	40	48.75	66	48.83	48.25	-26	26,077	-0.10%
2022/06/14	9	47.86	8	47.82	48.15	1	25,788	0.00%
2022/06/13	11	47.34	2.1	47.41	47.35	8.9	25,599	0.03%
2022/06/10	20	47.86	31	47.63	47.90	-11	25,651	-0.04%
2022/06/09	26	48.15	13	48.08	47.90	13	25,693	0.05%
2022/06/08	36.4	49.51	15	49.28	49.10	21.4	25,438	0.08%
2022/06/07	44.2	49.79	73	49.67	49.65	-28.9	24,948	-0.12%
2022/06/06	7	48.13	10.6	48.39	48.15	-3.6	24,371	-0.01%
2022/06/02	10	49.21	15	48.89	48.55	-5	24,363	-0.02%
2022/06/01	16	48.46	8	48.31	48.40	8	24,200	0.03%
2022/05/31	5.1	47.45	1	47.75	47.40	4.1	23,990	0.02%
2022/05/30	14	47.75	13	48.17	47.50	1	24,182	0.00%
2022/05/27	42	47.88	39	47.30	47.30	3	24,116	0.01%
2022/05/26	22	48.90	24	48.41	48.00	-2	24,115	-0.01%
2022/05/25	14	48.42	10.2	48.62	48.60	3.9	24,260	0.02%
2022/05/24	19	48.79	34	48.44	47.95	-15	24,349	-0.06%
2022/05/23	16	48.54	3	48.82	48.05	13	24,164	0.05%
2022/05/20	32	49.11	43	49.04	48.80	-11	24,409	-0.05%
2022/05/19	20	48.33	29.3	48.34	49.00	-9.3	24,298	-0.04%
2022/05/18	30	47.95	35.1	48.00	48.05	-5.1	24,273	-0.02%
2022/05/17	21	47.20	35.1	47.03	47.35	-14.1	25,201	-0.06%
2022/05/16	40	45.27	38.1	45.36	45.40	1.9	25,278	0.01%
2022/05/13	22	44.64	50.4	44.35	45.10	-28.4	25,197	-0.11%
2022/05/12	2.5	41.73	3	41.50	41.00	-0.5	24,680	0.00%
2022/05/11	13	41.62	13	41.88	42.35	0	24,631	0.00%
2022/05/10	4	41.86	14	41.64	42.30	-10	24,503	-0.04%
2022/05/09	3.1	42.07	14	42.02	41.70	-10.9	24,486	-0.04%
2022/05/06	26.1	43.09	18	43.11	43.10	8.1	24,368	0.03%
2022/05/05	25	46.13	14	46.45	45.50	11	23,989	0.05%
2022/05/04	4	46.34	12.1	46.23	46.25	-8.1	23,651	-0.03%
2022/05/03	8	46.11	75	46.21	46.30	-67	23,697	-0.28%
2022/04/29	56	46.29	9	46.55	45.85	47	23,688	0.20%
2022/04/28	5	45.23	37	45.97	45.10	-32	23,486	-0.14%
2022/04/27	13	45.53	25.8	45.45	45.90	-12.8	23,427	-0.05%
2022/04/26	16.8	46.61	20	46.18	46.65	-3.2	23,361	-0.01%
2022/04/25	25.1	45.01	16.6	44.88	44.55	8.6	23,161	0.04%
2022/04/22	6	47.33	5	47.43	47.55	1	23,125	0.00%
2022/04/21	5	47.70	42	48.04	48.00	-37	23,063	-0.16%
2022/04/20	29.2	47.44	29	47.82	47.35	0.2	22,897	0.00%
2022/04/19	44.4	48.12	25	48.17	47.55	19.4	22,739	0.09%
2022/04/18	4	46.53	31.9	47.16	46.70	-27.9	22,448	-0.12%
2022/04/15	6.1	47.01	1	47.05	47.05	5.1	22,259	0.02%
2022/04/14	11	46.97	23.5	47.60	48.00	-12.5	22,132	-0.06%
2022/04/13	1	45.80	8.2	45.67	46.15	-7.2	21,664	-0.03%
2022/04/12	16.2	44.40	3	44.72	44.15	13.2	21,756	0.06%
2022/04/11	36.3	44.61	26.7	44.62	44.35	9.7	21,667	0.04%
2022/04/08	18	46.65	1	46.60	46.65	17	21,313	0.08%
2022/04/07	31.7	46.97	13	46.66	45.90	18.7	21,147	0.09%
2022/04/06	27	49.02	1.3	48.86	49.15	25.7	20,803	0.12%
2022/04/01	46.3	48.45	3	48.63	48.45	43.3	20,605	0.21%
2022/03/31	21.2	48.76	33	48.80	48.30	-11.8	20,442	-0.06%
2022/03/30	63.1	49.61	45	49.30	49.50	18.1	20,275	0.09%
2022/03/29	96	50.94	61	50.61	49.95	35	19,787	0.18%
2022/03/28	90	52.79	77	52.27	52.80	13	19,013	0.07%
2022/03/25	40	51.94	87.1	52.56	53.00	-47.1	18,276	-0.26%
2022/03/24	36	50.19	52.1	50.34	51.00	-16.1	17,250	-0.09%
2022/03/23	62	49.19	124	49.29	49.40	-62	16,494	-0.38%	大賣/
2022/03/22	21	47.46	178.1	47.77	48.35	-157.1	16,024	-0.98%	大賣/鉅額交易
2022/03/21	3	46.90	2	46.40	46.40	1	15,591	0.01%
2022/03/18	3	45.88	62	46.31	46.60	-59	15,570	-0.38%
2022/03/17	1	44.70	1	44.80	44.80	0	15,254	0.00%
2022/03/16	1	43.35	2	43.85	43.50	-1	15,193	-0.01%
2022/03/15	36.1	44.04	7	43.51	43.35	29.1	15,253	0.19%
2022/03/14	29.2	44.93	69	45.24	45.00	-39.8	15,205	-0.26%
2022/03/11	5.2	43.97	0.1	43.70	43.50	5.2	15,309	0.03%
2022/03/10	11.1	44.38	14	44.33	44.10	-2.9	15,528	-0.02%
2022/03/09	6	43.28	2	43.20	43.40	4	15,466	0.03%
2022/03/08	5	44.36	8	43.78	43.35	-3	15,382	-0.02%
2022/03/07	62	44.58	28	44.95	44.60	34	15,351	0.22%
2022/03/04	8	46.71	66	46.75	46.50	-58	15,270	-0.38%
2022/03/03	135	46.68	8	46.96	46.70	127	15,290	0.83%	大買/鉅額交易
2022/03/02	9	47.63	6	47.77	47.80	3	15,107	0.02%
2022/03/01	21	48.39	9	48.31	48.35	12	15,086	0.08%
2022/02/25	21	47.67	71	47.86	47.85	-50	14,877	-0.34%
2022/02/24	44	47.22	146	46.88	46.00	-102	14,762	-0.69%	大賣/鉅額交易
2022/02/23	47	48.26	27	48.06	47.90	20	14,602	0.14%
2022/02/22	41.1	48.18	72	48.01	48.40	-30.9	15,422	-0.20%
2022/02/21	48.1	48.05	65	48.24	47.95	-16.9	15,664	-0.11%
2022/02/18	58.5	48.29	96	48.58	48.65	-37.5	15,319	-0.24%
2022/02/17	106	47.94	146	48.14	47.90	-40	14,747	-0.27%	大買/大賣/
2022/02/16	93	46.07	96	46.38	46.70	-3	13,427	-0.02%
2022/02/15	34	45.71	21	45.40	45.45	13	12,791	0.10%
2022/02/14	1	43.40	2	43.90	44.00	-1	12,458	-0.01%
2022/02/11	1	44.60	23	44.69	44.50	-22	12,431	-0.18%
2022/02/10	3	44.43	9	44.50	44.60	-6	12,459	-0.05%
2022/02/09	10	44.48	75	44.70	44.60	-65	12,543	-0.52%
2022/02/08	0	0.00	32	43.76	44.00	-32	12,701	-0.25%
2022/02/07	35	42.75	22	43.15	43.25	13	12,787	0.10%
2022/01/26	4	42.11	2	42.10	42.00	2	12,923	0.02%
2022/01/25	1	42.40	10	42.20	42.10	-9	13,327	-0.07%
2022/01/24	31	43.26	0	0.00	43.40	31	13,863	0.22%
2022/01/21	0	44.00	16	43.76	43.60	-16	14,032	-0.11%
2022/01/20	25	44.40	7	44.40	44.45	18	14,260	0.13%
2022/01/19	0	0.00	6.5	44.16	44.20	-6.5	14,269	-0.05%
2022/01/18	0	0.00	56	43.85	43.70	-56	14,060	-0.40%
2022/01/17	23	43.37	30	43.39	43.85	-7	13,939	-0.05%
2022/01/14	36	41.91	10	41.55	42.20	26	13,773	0.19%
2022/01/13	2	42.25	26	42.20	42.05	-24	13,800	-0.17%
2022/01/12	15	42.00	1	42.55	42.50	14	13,905	0.10%
2022/01/11	0	0.00	11	41.92	42.35	-11	13,926	-0.08%
2022/01/10	1	42.15	65	42.05	42.20	-64	13,849	-0.46%
2022/01/07	29	42.17	27	42.19	42.10	2	13,890	0.01%
2022/01/06	17	43.02	12	43.22	43.10	5	13,746	0.04%
2022/01/05	78	43.14	15.3	43.83	42.95	62.7	13,642	0.46%
2022/01/04	5	44.27	5	43.74	44.40	0	13,201	0.00%
2022/01/03	1	43.65	6	43.61	43.80	-5	13,172	-0.04%
2021/12/30	0	0.00	3	43.40	43.75	-3	13,168	-0.02%
2021/12/29	0	0.00	40	43.83	43.65	-40	13,182	-0.30%
2021/12/28	25	44.25	4	44.10	44.00	21	13,113	0.16%
2021/12/27	3	44.15	7	44.11	44.10	-4	13,067	-0.03%
2021/12/24	1	43.85	20	44.00	43.90	-19	13,070	-0.15%
2021/12/23	6	43.98	53.1	44.07	44.05	-47.1	12,935	-0.36%
2021/12/22	1	43.20	7.2	43.28	43.55	-6.2	12,839	-0.05%
2021/12/21	5	43.05	26	42.96	43.15	-21	12,789	-0.16%
2021/12/20	1	42.70	2	43.00	43.00	-1	12,758	-0.01%
2021/12/17	27	43.21	14	43.01	42.65	13	12,765	0.10%
2021/12/16	13	42.80	34	42.91	43.10	-21	12,755	-0.16%
2021/12/15	33	42.24	11	42.15	42.10	22	12,635	0.17%
2021/12/14	3	42.47	6	42.40	42.55	-3	12,576	-0.02%
2021/12/13	2	41.80	2	42.10	41.70	0	12,424	0.00%
2021/12/10	2	41.75	4	41.94	41.70	-2	12,603	-0.02%
2021/12/09	31	43.11	27	42.51	42.45	4	12,557	0.03%
2021/12/08	2	42.80	3	42.47	42.50	-1	12,551	-0.01%
2021/12/07	37	42.85	18	42.76	42.50	19	12,431	0.15%
2021/12/06	5	42.57	37	42.56	42.90	-32	12,114	-0.26%
2021/12/03	22	41.11	15	41.23	41.20	7	11,940	0.06%
2021/12/02	4	40.68	6	40.58	40.55	-2	11,955	-0.02%
2021/12/01	33.1	41.21	15	41.21	41.20	18.1	11,916	0.15%
2021/11/30	6	42.03	2	42.03	41.60	4	11,766	0.03%
2021/11/29	14	40.75	20	40.48	41.05	-6	11,702	-0.05%
2021/11/26	12	41.15	19	41.02	41.00	-7	11,609	-0.06%
2021/11/25	3	42.20	4	42.14	42.00	-1	11,541	-0.01%
2021/11/24	6	41.89	7.6	41.98	42.30	-1.6	11,748	-0.01%
2021/11/23	33	42.23	15	42.03	42.00	18	11,658	0.15%
2021/11/22	13	43.49	2	43.90	43.30	11	11,460	0.10%
2021/11/19	106	44.64	82	43.82	43.00	24	11,343	0.21%	大買/
2021/11/18	33	43.76	79	43.75	43.80	-46	10,405	-0.44%
2021/11/17	12	41.61	4	41.81	41.50	8	9,757	0.08%
2021/11/16	12	41.57	25	41.55	41.60	-13	9,756	-0.13%
2021/11/15	1	41.80	13	42.11	42.10	-12	9,725	-0.12%
2021/11/12	1	40.85	25	41.50	41.25	-24	9,675	-0.25%
2021/11/11	19	41.81	19	42.04	41.30	0	9,614	0.00%
2021/11/10	2	42.05	3.1	41.99	42.05	-1.1	9,626	-0.01%
2021/11/09	0	0.00	35	41.49	41.50	-35	9,789	-0.36%
2021/11/08	10	41.65	6	41.92	41.40	4	9,746	0.04%
2021/11/05	139	42.14	20	42.07	41.80	119	9,736	1.22%	大買/鉅額交易
2021/11/04	2	41.20	3.1	41.12	40.70	-1.1	9,607	-0.01%
2021/11/03	4	40.99	11	41.18	40.95	-7	9,615	-0.07%
2021/11/02	51	41.83	23	41.88	40.40	28	9,872	0.28%
2021/11/01	49	42.28	65.1	42.13	42.40	-16.1	9,574	-0.17%
2021/10/29	4	40.45	89	40.49	40.35	-85	9,222	-0.92%
2021/10/28	13	40.36	30	40.08	40.15	-17	9,320	-0.18%
2021/10/27	10	39.40	32	39.36	39.60	-22	9,083	-0.24%
2021/10/25	10	38.50	4	38.65	38.55	6	9,381	0.06%
2021/10/22	0	0.00	4	38.55	38.75	-4	9,785	-0.04%
2021/10/21	64	39.13	0	0.00	37.60	64	10,483	0.61%
2021/10/20	11	38.28	97	38.68	38.70	-86	10,465	-0.82%
2021/10/19	63	37.87	13	38.05	37.85	50	10,656	0.47%
2021/10/18	21	37.33	3	37.30	37.05	18	10,778	0.17%
2021/10/15	0	0.00	6	37.49	37.15	-6	11,089	-0.05%
2021/10/14	1	36.00	1	36.55	36.05	0	11,338	0.00%
2021/10/13	2	36.30	7	36.43	36.05	-5	11,732	-0.04%
2021/10/12	12	36.94	11	37.14	37.10	1	12,069	0.01%
2021/10/08	5	37.70	3	37.60	37.60	2	13,040	0.02%
2021/10/07	1	37.00	0	0.00	37.05	1	14,988	0.01%
2021/10/06	1	37.10	1	36.85	36.35	0	17,470	0.00%
2021/10/05	1	35.20	2.3	35.51	35.90	-1.3	17,701	-0.01%
2021/10/04	0	0.00	3	35.67	35.70	-3	18,027	-0.02%
2021/10/01	17.2	35.64	6	36.50	35.55	11.2	18,639	0.06%
2021/09/30	2	36.80	3	37.05	37.30	-1	18,795	-0.01%
2021/09/29	11	36.41	1	36.95	36.30	10	19,035	0.05%
2021/09/28	5	37.88	0	0.00	37.60	5	19,216	0.03%
2021/09/27	2	38.15	0	0.00	38.20	2	19,269	0.01%
2021/09/24	5	38.32	6	38.43	38.45	-1	19,406	-0.01%
2021/09/23	10.1	37.95	3	37.73	37.70	7.1	19,386	0.04%
2021/09/22	23	37.87	7	38.09	37.85	16	19,350	0.08%
2021/09/17	9	38.18	2	38.30	38.50	7	19,355	0.04%
2021/09/16	13	37.48	2	37.48	37.55	11	19,464	0.06%
2021/09/15	28	37.56	10	37.31	37.20	18	19,804	0.09%
2021/09/14	3	38.53	7.2	38.53	38.35	-4.2	20,330	-0.02%
2021/09/13	39	38.38	2	38.28	38.25	37	20,398	0.18%
2021/09/10	0	0.00	1	39.35	39.35	-1	20,461	0.00%
2021/09/09	11	38.95	1	39.30	38.95	10	20,679	0.05%
2021/09/08	6	38.44	18	38.62	38.25	-12	20,966	-0.06%
2021/09/07	2	39.45	30	39.25	39.10	-28	21,266	-0.13%
2021/09/06	4	39.98	0	0.00	39.80	4	21,286	0.02%
2021/09/03	0	0.00	4	40.45	40.65	-4	21,312	-0.02%
2021/09/02	0	0.00	6	40.46	40.05	-6	21,443	-0.03%
2021/09/01	0	0.00	2	40.90	41.00	-2	21,357	-0.01%
2021/08/31	2	40.73	16	40.82	40.95	-14	21,313	-0.07%
2021/08/30	50	41.19	28	41.53	40.70	22	21,312	0.10%
2021/08/27	3	40.25	2	40.45	40.20	1	21,016	0.00%
2021/08/26	9	40.49	7	40.25	40.25	2	21,064	0.01%
2021/08/25	7	40.27	8	40.85	40.60	-1	21,121	0.00%
2021/08/24	34	40.59	23	41.18	40.40	11	21,209	0.05%
2021/08/23	1.2	39.65	14	40.37	40.35	-12.9	21,053	-0.06%
2021/08/20	7	38.42	5.1	38.64	38.65	1.9	21,040	0.01%
2021/08/19	1	39.60	1	39.80	38.75	0	21,090	0.00%
2021/08/18	1	39.45	5	39.03	39.60	-4	21,120	-0.02%
2021/08/17	4	39.08	7	39.36	38.55	-3	21,189	-0.01%
2021/08/16	9	38.76	19	38.48	38.95	-10	21,197	-0.05%
2021/08/13	28	39.39	3	39.32	38.65	25	21,055	0.12%
2021/08/12	1	40.60	0	0.00	40.65	1	20,844	0.00%
2021/08/11	11.1	41.06	8	41.30	40.75	3.1	20,838	0.01%
2021/08/10	22	41.39	4	41.55	41.20	18	20,749	0.09%
2021/08/09	28	42.78	13	42.88	42.60	15	20,644	0.07%
2021/08/06	17	43.34	42	43.50	43.65	-25	20,597	-0.12%
2021/08/05	15	42.17	1	42.10	42.20	14	20,379	0.07%
2021/08/04	30	41.90	22	42.30	42.20	8	20,574	0.04%
2021/08/03	35	41.98	4	42.08	42.20	31	20,494	0.15%
2021/08/02	1	42.65	8	42.74	42.70	-7	20,214	-0.03%
2021/07/30	37	43.13	69	43.32	42.80	-32	20,256	-0.16%
2021/07/29	26	44.43	7	44.31	44.50	19	20,281	0.09%
2021/07/28	20	43.87	22.2	43.80	44.75	-2.2	20,369	-0.01%
2021/07/27	52.1	46.10	211.5	46.07	46.10	-159.4	20,172	-0.79%	大賣/鉅額交易
2021/07/26	30	44.44	21	44.31	44.70	9	19,599	0.05%
2021/07/23	30	44.85	105	45.15	44.30	-75	19,708	-0.38%	大賣/
2021/07/22	32	44.42	33	44.57	44.60	-1	19,745	-0.01%
2021/07/21	72	44.39	74	44.85	43.70	-2	19,601	-0.01%
2021/07/20	37	44.82	28	44.76	44.50	9	19,341	0.05%
2021/07/19	68	46.30	45	46.00	45.80	23	19,070	0.12%
2021/07/16	122	46.26	48	46.41	46.55	74	18,811	0.39%	大買/
2021/07/15	182.2	46.48	122	46.85	46.30	60.2	18,528	0.32%	大買/大賣/
2021/07/14	276	46.68	232	46.80	45.75	44	17,675	0.25%	大買/大賣/
2021/07/13	118	46.15	277.2	46.41	45.95	-159.2	15,747	-1.01%	大買/大賣/鉅額交易
2021/07/12	28	43.27	13	43.40	43.10	15	13,343	0.11%
2021/07/09	21	42.62	21	42.88	42.80	0	13,083	0.00%
2021/07/08	18	42.28	46	42.73	43.00	-28	12,931	-0.22%
2021/07/07	43	42.40	16	42.56	42.30	27	12,486	0.22%
2021/07/06	4	42.34	4	42.74	42.65	0	12,380	0.00%
2021/07/05	2	43.10	32	43.60	43.30	-30	12,494	-0.24%
2021/07/02	1	42.80	15	42.72	42.70	-14	12,707	-0.11%
2021/07/01	5	42.27	25	42.49	42.10	-20	12,888	-0.16%
2021/06/30	5	42.11	25	42.10	42.00	-20	12,782	-0.16%
2021/06/29	5	41.80	2	42.00	41.80	3	12,819	0.02%
2021/06/28	4	41.85	1	41.80	42.15	3	12,915	0.02%
2021/06/25	20	42.19	18	42.33	42.00	2	12,959	0.02%
2021/06/24	32	42.43	10.5	42.42	42.25	21.5	12,962	0.17%
2021/06/23	30.5	42.49	138	42.44	43.40	-107.5	12,804	-0.84%	大賣/鉅額交易
2021/06/22	4	40.41	16	40.34	40.20	-12	12,204	-0.10%
2021/06/21	72	39.68	3	39.72	39.40	69	12,196	0.57%
2021/06/18	41	41.02	35	40.70	40.55	6	12,106	0.05%
2021/06/17	55	41.07	21	41.42	41.00	34	11,999	0.28%
2021/06/16	2	41.15	49	41.06	41.05	-47	11,813	-0.40%
2021/06/15	6	39.20	4	39.51	39.20	2	11,597	0.02%
2021/06/11	7	39.09	4	38.90	38.80	3	11,685	0.03%
2021/06/09	0	0.00	1	38.45	38.30	-1	11,816	-0.01%
2021/06/08	0	0.00	3	38.35	38.40	-3	12,095	-0.02%
2021/06/07	2	38.05	2	38.20	38.10	0	12,237	0.00%
2021/06/04	1	38.55	1	38.75	38.80	0	12,263	0.00%
2021/06/03	4	38.78	6	38.95	38.90	-2	12,386	-0.02%
2021/06/02	17	38.87	22	38.86	38.75	-5	12,440	-0.04%
2021/06/01	10	39.36	24	39.45	39.45	-14	12,471	-0.11%
2021/05/31	20	38.38	16	37.99	38.40	4	12,385	0.03%
2021/05/28	8.5	38.04	8	38.01	38.30	0.5	12,391	0.00%
2021/05/27	3	37.53	1	37.75	37.50	2	12,357	0.02%
2021/05/26	1	37.30	2	37.20	37.20	-1	12,288	-0.01%
2021/05/25	14	36.88	2	36.48	36.70	12	12,263	0.10%
2021/05/24	2	35.50	0	0.00	35.40	2	12,192	0.02%
2021/05/19	8	34.96	0	0.00	35.20	8	12,407	0.06%
2021/05/17	2	32.80	20	32.50	33.25	-18	12,492	-0.14%
2021/05/14	9	34.84	2	35.05	34.70	7	12,504	0.06%
2021/05/13	11	34.05	14	33.15	34.70	-3	12,415	-0.02%
2021/05/12	27	34.80	65.2	33.86	33.60	-38.2	12,209	-0.31%
2021/05/11	25	37.34	5	37.44	36.40	20	11,932	0.17%
2021/05/10	13	38.93	0	0.00	38.85	13	11,839	0.11%
2021/05/07	6	39.36	36	38.95	39.65	-30	11,902	-0.25%
2021/05/06	34	38.13	10	38.29	37.60	24	11,827	0.20%
2021/05/05	52	39.38	14	39.56	38.70	38	11,586	0.33%
2021/05/04	32	40.80	3	40.20	40.00	29	11,588	0.25%
2021/05/03	30	42.15	24	42.14	41.80	6	11,775	0.05%
2021/04/29	21	43.85	9	43.54	43.35	12	11,697	0.10%
2021/04/28	47	43.68	63	43.73	43.75	-16	11,604	-0.14%
2021/04/27	1	42.70	26	42.67	42.50	-25	11,475	-0.22%
2021/04/26	13	42.51	2	42.50	42.45	11	11,519	0.10%
2021/04/23	8	42.34	1	42.25	42.40	7	11,637	0.06%
2021/04/22	30	42.35	12	42.63	42.00	18	12,120	0.15%
2021/04/21	25	42.96	28	42.93	42.75	-3	12,731	-0.02%
2021/04/20	15	43.11	47	43.17	43.20	-32	12,849	-0.25%
2021/04/19	72	42.73	21	42.75	42.75	51	12,869	0.40%
2021/04/16	7	42.53	7	42.46	42.50	0	12,819	0.00%
2021/04/15	30	42.42	3.2	42.50	42.50	26.8	12,960	0.21%
2021/04/14	45	42.21	43	42.06	42.10	2	13,048	0.02%
2021/04/13	69	43.10	6	43.01	42.75	63	13,219	0.48%
2021/04/12	40	43.47	5	43.47	43.30	35	13,260	0.26%
2021/04/09	41	44.00	42	44.28	43.80	-1	13,368	-0.01%
2021/04/08	100	44.70	52	44.89	45.25	48	13,092	0.37%
2021/04/07	20	43.63	96	43.37	44.50	-76	12,668	-0.60%
2021/04/06	10	42.90	2	42.85	42.90	8	12,494	0.06%
2021/04/01	17	42.79	3	43.00	42.70	14	12,548	0.11%
2021/03/31	13	42.83	23	42.93	42.90	-10	12,519	-0.08%
2021/03/30	18	43.13	11	43.12	43.15	7	12,456	0.06%
2021/03/29	44	43.81	0	0.00	43.50	44	12,466	0.35%
2021/03/26	18.2	43.60	22	43.62	43.55	-3.8	12,456	-0.03%
2021/03/25	3	42.90	6	43.16	42.90	-3	12,374	-0.02%
2021/03/24	14	42.88	5	42.80	42.80	9	12,387	0.07%
2021/03/23	3	42.87	6	42.98	42.85	-3	12,546	-0.02%
2021/03/22	8	42.96	0	0.00	42.95	8	12,656	0.06%
2021/03/19	22	42.62	3	43.00	43.00	19	12,852	0.15%
2021/03/18	10	42.92	16	43.02	43.15	-6	12,934	-0.05%
2021/03/17	27.1	42.47	6	42.56	42.25	21.1	13,209	0.16%
2021/03/16	18.5	42.58	1	42.60	42.60	17.5	13,565	0.13%
2021/03/15	38	42.87	10	42.93	42.75	28	13,882	0.20%
2021/03/12	21	42.84	20	43.08	42.75	1	14,095	0.01%
2021/03/11	7	42.29	3	42.30	42.30	4	14,223	0.03%
2021/03/10	7	42.18	3	42.45	42.15	4	14,546	0.03%
2021/03/09	65	42.05	0	0.00	42.25	65	14,756	0.44%
2021/03/08	18	42.68	5	42.50	42.40	13	14,970	0.09%
2021/03/05	9	43.06	1	43.05	42.90	8	15,179	0.05%
2021/03/04	7	43.37	6	43.64	43.50	1	15,588	0.01%
2021/03/03	1	44.00	0	0.00	43.90	1	16,233	0.01%
2021/03/02	5	44.60	13	44.10	43.60	-8	16,666	-0.05%
2021/02/26	8	43.88	17	43.89	44.10	-9	16,977	-0.05%
2021/02/25	4	44.39	15	44.16	44.30	-11	17,426	-0.06%
2021/02/24	5	44.50	14	44.19	44.05	-9	17,573	-0.05%
2021/02/23	13	44.84	31	44.81	44.75	-18	17,586	-0.10%
2021/02/22	39	45.15	23	44.90	45.00	16	17,692	0.09%
2021/02/19	6	44.18	9	44.16	44.35	-3	17,644	-0.02%
2021/02/18	7	44.03	20	43.97	43.95	-13	17,771	-0.07%
2021/02/17	8	43.89	14	43.85	43.85	-6	17,898	-0.03%
2021/02/05	22	43.48	23	42.95	43.40	-1	17,998	-0.01%
2021/02/04	0	0.00	1	42.00	42.15	-1	18,487	-0.01%
2021/02/03	6	42.06	0	0.00	41.95	6	18,648	0.03%
2021/02/02	6	42.22	0	0.00	42.00	6	18,874	0.03%
2021/02/01	18	41.85	22	41.93	41.90	-4	19,014	-0.02%
2021/01/29	24	42.69	14	43.19	42.45	10	19,199	0.05%
2021/01/28	15	43.00	19	43.17	43.15	-4	19,193	-0.02%
2021/01/27	6	43.72	0	0.00	43.80	6	19,271	0.03%
2021/01/26	45.1	44.03	17	44.01	43.75	28.1	19,254	0.15%
2021/01/25	26	45.08	25	45.06	44.95	1	19,103	0.01%
2021/01/22	3	43.67	47	43.78	44.15	-44	18,774	-0.23%
2021/01/21	16	42.83	12.3	42.88	42.70	3.7	18,754	0.02%
2021/01/20	28	42.86	13	42.83	42.65	15	18,800	0.08%
2021/01/19	11	43.90	10	43.90	43.75	1	18,607	0.01%
2021/01/18	37	43.84	7	43.97	44.15	30	18,593	0.16%
2021/01/15	69	45.35	85	45.78	44.80	-16	18,601	-0.09%
2021/01/14	43	46.25	74.2	46.04	46.70	-31.2	18,293	-0.17%
2021/01/13	17	44.71	11	44.92	44.90	6	17,949	0.03%
2021/01/12	18	44.40	1	44.40	43.85	17	18,092	0.09%
2021/01/11	6	44.77	12	44.71	44.90	-6	18,612	-0.03%
2021/01/08	30	44.81	25	44.78	44.75	5	18,733	0.03%
2021/01/07	5	44.49	4	44.53	44.40	1	18,611	0.01%
2021/01/06	37.2	45.18	24	45.14	44.50	13.2	18,624	0.07%
2021/01/05	25	44.69	24	44.90	44.95	1	18,417	0.01%
2021/01/04	46	44.47	19	44.35	44.60	27	18,456	0.15%
2020/12/31	12	43.58	32	43.65	43.50	-20	18,705	-0.11%
2020/12/30	3	43.35	5	43.59	43.50	-2	18,822	-0.01%
2020/12/29	19	43.28	5	43.15	43.15	14	19,498	0.07%
2020/12/28	22	43.73	2	43.78	43.70	20	19,815	0.10%
2020/12/25	7	43.91	7	43.83	43.75	0	19,983	0.00%
2020/12/24	9	43.90	35	43.72	43.75	-26	20,069	-0.13%
2020/12/23	20	43.25	4	43.18	43.20	16	20,155	0.08%
2020/12/22	33	43.62	1	43.85	43.15	32	20,428	0.16%
2020/12/21	11	43.64	14	43.70	43.90	-3	20,608	-0.01%
2020/12/18	12	44.41	17	44.59	44.15	-5	20,573	-0.02%
2020/12/17	7	44.51	19	44.53	44.50	-12	20,678	-0.06%
2020/12/16	42	43.99	43	44.36	44.40	-1	20,705	0.00%
2020/12/15	77	43.62	74	43.42	43.35	3	20,614	0.01%
2020/12/14	37	44.24	16	44.65	44.15	21	20,435	0.10%
2020/12/11	106	44.58	41	44.72	44.35	65	20,484	0.32%	大買/
2020/12/10	115.2	46.11	20	45.74	45.50	95.2	20,316	0.47%	大買/
2020/12/09	66	47.41	14	47.99	47.20	52	20,238	0.26%
2020/12/08	22	47.10	7	47.56	47.85	15	20,205	0.07%
2020/12/07	87	47.47	95	47.82	47.35	-8	20,647	-0.04%
2020/12/04	99	47.01	4	47.33	47.20	95	20,442	0.46%
2020/12/03	23	47.82	87	47.67	47.60	-64	20,121	-0.32%
2020/12/02	83	47.57	23.3	47.80	47.45	59.7	20,090	0.30%
2020/12/01	21.3	48.11	21	47.93	48.20	0.3	19,979	0.00%
2020/11/30	35.3	48.83	36	48.95	48.05	-0.7	19,938	0.00%
2020/11/27	30	47.90	76	47.85	48.40	-46	19,702	-0.23%
2020/11/26	80	46.39	37	46.75	47.45	43	19,443	0.22%
2020/11/25	57	46.08	4	45.83	45.75	53	19,207	0.28%
2020/11/24	55	47.07	31	47.51	46.85	24	19,061	0.13%
2020/11/23	15	47.21	13	47.17	46.75	2	18,805	0.01%
2020/11/20	12	46.23	2	46.35	46.25	10	18,968	0.05%
2020/11/19	22	46.76	9	47.01	46.50	13	19,129	0.07%
2020/11/18	34	46.48	6	46.49	46.35	28	19,335	0.14%
2020/11/17	6	47.22	5	47.25	46.65	1	19,912	0.01%
2020/11/16	27	46.97	4	47.20	46.80	23	20,442	0.11%
2020/11/13	20	46.75	12	46.85	46.70	8	20,731	0.04%
2020/11/12	29	47.17	88	47.06	46.90	-59	20,835	-0.28%
2020/11/11	2	45.75	62	45.84	45.85	-60	20,461	-0.29%
2020/11/10	27	45.11	12	45.18	44.90	15	20,732	0.07%
2020/11/09	64	45.51	55	45.39	45.25	9	21,800	0.04%
2020/11/06	26	45.73	48	45.72	45.30	-22	22,576	-0.10%
2020/11/05	10	44.02	10	44.25	44.70	0	23,229	0.00%
2020/11/04	10	43.63	7	43.58	43.80	3	24,048	0.01%
2020/11/03	5	43.78	8	43.99	43.75	-3	24,687	-0.01%
2020/11/02	5	43.51	3	43.08	43.25	2	25,601	0.01%
2020/10/30	20	43.88	7	43.59	43.55	13	27,081	0.05%
2020/10/29	36	44.05	3	44.43	44.55	33	27,382	0.12%
2020/10/28	63.2	44.69	28	44.61	44.55	35.2	27,423	0.13%
2020/10/27	12	45.48	13	45.93	45.60	-1	27,518	0.00%
2020/10/26	9	45.87	4	46.10	45.70	5	27,982	0.02%
2020/10/23	9	46.66	6	46.76	46.45	3	28,080	0.01%
2020/10/22	27	46.49	20	46.50	47.00	7	28,204	0.02%
2020/10/21	44	47.09	33	46.73	46.35	11	28,313	0.04%
2020/10/20	33	46.22	36	46.33	46.25	-3	28,481	-0.01%
2020/10/19	21	45.90	99	46.42	46.80	-78	28,705	-0.27%
2020/10/16	13	44.20	5	44.25	43.60	8	28,456	0.03%
2020/10/15	2	45.25	5	45.65	45.10	-3	29,164	-0.01%
2020/10/14	37	45.33	9	45.48	45.05	28	29,634	0.09%
2020/10/13	39	45.13	21	44.88	45.70	18	29,856	0.06%
2020/10/12	50	45.92	9	45.68	45.30	41	30,054	0.14%
2020/10/08	10	46.31	36	46.19	46.30	-26	30,053	-0.09%
2020/10/07	26	44.60	27	44.54	44.90	-1	29,831	0.00%
2020/10/06	35	43.98	30	44.37	45.00	5	29,996	0.02%
2020/10/05	6	42.36	36	42.50	42.90	-30	29,823	-0.10%
2020/09/30	62	40.63	22	40.87	40.75	40	29,671	0.13%
2020/09/29	22	41.58	7	41.57	41.55	15	29,783	0.05%
2020/09/28	20	41.60	9	41.70	41.85	11	30,098	0.04%
2020/09/25	49	41.99	23	41.02	41.15	26	30,399	0.09%
2020/09/24	31	43.36	2	43.13	43.05	29	30,492	0.10%
2020/09/23	1	46.20	3	45.22	45.00	-2	30,640	-0.01%
2020/09/22	6	45.85	8	45.95	45.70	-2	30,888	-0.01%
2020/09/21	6	46.70	23	47.29	47.25	-17	31,357	-0.05%
2020/09/18	11	47.00	1	47.05	46.95	10	31,337	0.03%
2020/09/17	2	47.00	1	47.05	47.00	1	31,523	0.00%
2020/09/16	15	47.43	73	47.41	47.05	-58	31,661	-0.18%
2020/09/15	12	47.83	16	47.52	47.50	-4	31,599	-0.01%
2020/09/14	2	47.95	10	47.84	46.60	-8	31,791	-0.03%
2020/09/11	33	47.05	24	47.13	47.30	9	32,083	0.03%
2020/09/10	66	46.88	44	47.21	46.25	22	32,395	0.07%
2020/09/09	18	45.10	11	45.03	45.15	7	31,771	0.02%
2020/09/08	4.3	44.37	17	44.53	44.05	-12.7	31,868	-0.04%
2020/09/07	29	45.11	10	45.36	44.40	19	32,136	0.06%
2020/09/04	6	44.22	23	43.76	44.80	-17	32,370	-0.05%
2020/09/03	7	44.76	2	45.30	44.40	5	32,591	0.02%
2020/09/02	10	45.06	15	44.85	45.00	-5	32,629	-0.02%
2020/09/01	71	45.26	28	45.19	45.40	43	32,858	0.13%
2020/08/31	52	43.74	36	44.17	43.65	16	32,742	0.05%
2020/08/28	10	44.05	0	0.00	44.30	10	33,059	0.03%
2020/08/27	26	44.12	14	43.78	43.80	12	33,321	0.04%
2020/08/26	13	43.96	3	44.25	44.35	10	33,705	0.03%
2020/08/25	32	45.08	4	44.96	45.05	28	33,837	0.08%
2020/08/24	14	44.98	9	44.89	45.45	5	33,911	0.01%
2020/08/21	22	45.21	35	45.70	45.15	-13	34,534	-0.04%
2020/08/20	57	44.62	133	45.13	44.05	-76	34,238	-0.22%	大賣/
2020/08/19	60	48.82	9	48.46	47.70	51	33,907	0.15%
2020/08/18	73	49.92	5	49.54	49.15	68	33,793	0.20%
2020/08/17	32	50.43	32	50.17	50.20	0	33,918	0.00%
2020/08/14	14	49.69	14	49.59	50.50	0	34,313	0.00%
2020/08/13	184	51.01	153	50.88	49.25	31	34,217	0.09%	大買/大賣/
2020/08/12	41	53.22	34	53.21	53.10	7	33,525	0.02%
2020/08/11	43	52.58	31	52.54	52.50	12	33,359	0.04%
2020/08/10	24	52.18	20	52.14	51.00	4	33,122	0.01%
2020/08/07	35	53.48	76	53.44	52.80	-41	32,895	-0.12%
2020/08/06	36	53.29	48	53.04	53.40	-12	32,555	-0.04%
2020/08/05	57	52.05	69	52.02	52.50	-12	32,338	-0.04%
2020/08/04	21	49.70	44	49.67	49.55	-23	31,486	-0.07%
2020/08/03	11	48.79	32	48.64	48.50	-21	31,569	-0.07%
2020/07/31	22	48.40	20	48.59	48.50	2	32,031	0.01%
2020/07/30	44	48.19	53	48.62	49.25	-9	32,010	-0.03%
2020/07/29	44	47.17	6	47.02	47.25	38	31,895	0.12%
2020/07/28	23	47.16	22	47.00	46.90	1	32,192	0.00%
2020/07/27	31	47.85	12	47.59	47.55	19	32,879	0.06%
2020/07/24	55	49.34	43	48.58	48.40	12	33,427	0.04%
2020/07/23	63	50.15	39	50.45	50.30	24	33,217	0.07%
2020/07/22	23	49.41	49.4	49.61	49.45	-26.4	33,065	-0.08%
2020/07/21	34	49.36	48	49.44	49.00	-14	33,126	-0.04%
2020/07/20	34	46.98	40	47.03	48.40	-6	32,756	-0.02%
2020/07/17	14	46.03	4	46.16	45.85	10	32,592	0.03%
2020/07/16	13	45.99	15	45.95	45.45	-2	33,170	-0.01%
2020/07/15	40	45.04	27.6	45.77	44.55	12.4	33,437	0.04%
2020/07/14	11	45.74	21	45.66	45.50	-10	33,917	-0.03%
2020/07/13	35	45.10	101	45.09	45.40	-66	33,967	-0.19%	大賣/
2020/07/10	101	46.58	43	47.24	45.15	58	34,161	0.17%	大買/
2020/07/09	46	49.06	61	48.99	49.00	-15	34,187	-0.04%
2020/07/08	83	50.07	43	50.04	49.80	40	34,151	0.12%
2020/07/07	13	49.24	69	49.47	49.35	-56	34,128	-0.16%
2020/07/06	55	49.48	39	49.97	50.00	16	34,344	0.05%
2020/07/03	20	48.51	107	48.60	48.50	-87	34,444	-0.25%	大賣/
2020/07/02	77	47.67	75	47.89	48.00	2	34,802	0.01%
2020/07/01	26	47.67	5	48.04	47.20	21	34,772	0.06%
2020/06/30	38	47.80	75	48.04	47.70	-37	34,841	-0.11%
2020/06/29	19	46.81	17	46.67	46.70	2	34,695	0.01%
2020/06/24	8	46.28	18	46.81	47.10	-10	34,962	-0.03%
2020/06/23	17	46.09	14	46.46	46.00	3	35,446	0.01%
2020/06/22	21	46.74	12	47.18	46.60	9	36,010	0.03%
2020/06/19	88	47.75	19	47.26	47.45	69	36,293	0.19%
2020/06/18	89	46.72	43	47.32	47.85	46	36,159	0.13%
2020/06/17	18	45.88	59	46.06	46.05	-41	35,660	-0.11%
2020/06/16	13	44.62	30	44.78	44.80	-17	35,667	-0.05%
2020/06/15	14	44.18	11	44.06	43.70	3	35,849	0.01%
2020/06/12	34	43.64	18	44.16	45.00	16	36,083	0.04%
2020/06/11	32	45.67	40	45.45	44.50	-8	36,124	-0.02%
2020/06/10	7	46.38	36	46.24	46.00	-29	36,030	-0.08%
2020/06/09	8	45.29	5	45.40	45.60	3	36,039	0.01%
2020/06/08	30	45.08	77	45.34	45.25	-47	36,199	-0.13%
2020/06/05	12	44.54	17	44.66	44.25	-5	36,074	-0.01%
2020/06/04	22	44.74	31	44.98	44.60	-9	36,091	-0.02%
2020/06/03	15	43.87	42	43.96	44.05	-27	35,916	-0.08%
2020/06/02	18	43.36	39	43.50	43.20	-21	35,702	-0.06%
2020/06/01	34	42.70	62	42.90	43.20	-28	35,377	-0.08%
2020/05/29	36	42.08	26	42.01	42.00	10	35,022	0.03%
2020/05/28	121	42.10	141	42.70	42.10	-20	34,916	-0.06%	大買/大賣/
2020/05/27	14	40.95	20	40.81	40.95	-6	34,122	-0.02%
2020/05/26	78	40.86	21	40.77	40.15	57	34,051	0.17%
2020/05/25	12	39.84	10	39.68	40.15	2	33,907	0.01%
2020/05/22	22	39.99	34	39.85	39.60	-12	33,612	-0.04%
2020/05/21	57	40.39	59	40.71	41.30	-2	33,201	-0.01%
2020/05/20	16	38.95	27	39.23	39.15	-11	32,618	-0.03%
2020/05/19	32	39.58	18	39.49	39.30	14	32,530	0.04%
2020/05/18	95	39.74	53	39.33	38.85	42	31,990	0.13%
2020/05/15	40	42.19	29	42.76	42.00	11	31,299	0.04%
2020/05/14	72	43.17	47	42.54	41.95	25	30,723	0.08%
2020/05/13	26	43.93	27	44.00	44.10	-1	30,202	0.00%
2020/05/12	32	43.63	58	43.87	44.25	-26	30,079	-0.09%
2020/05/11	53	43.29	55	43.14	43.00	-2	29,914	-0.01%
2020/05/08	33	41.83	6	42.18	41.55	27	29,380	0.09%
2020/05/07	30	40.67	86	40.80	41.00	-56	29,258	-0.19%
2020/05/06	39	39.41	35	39.32	39.25	4	28,739	0.01%
2020/05/05	26	39.92	29	39.53	39.10	-3	28,655	-0.01%
2020/05/04	59	39.43	36	39.50	39.50	23	28,432	0.08%
2020/04/30	37	38.94	53	39.40	39.95	-16	28,255	-0.06%
2020/04/29	24	37.42	36	37.28	37.55	-12	27,612	-0.04%
2020/04/28	13	36.55	12	36.78	36.45	1	27,050	0.00%
2020/04/27	22	36.14	37	36.40	36.65	-15	26,985	-0.06%
2020/04/24	31	35.53	25	35.62	35.45	6	26,688	0.02%
2020/04/23	42	35.85	53	35.86	35.35	-11	26,299	-0.04%
2020/04/22	42	35.33	31	35.53	35.70	11	25,993	0.04%
2020/04/21	40	36.30	17	37.05	35.70	23	25,836	0.09%
2020/04/20	40	36.42	39	36.56	36.75	1	25,133	0.00%
2020/04/17	45	35.90	26	35.92	35.40	19	24,815	0.08%
2020/04/16	20	34.73	106	34.62	34.70	-86	24,354	-0.35%	大賣/
2020/04/15	48	35.23	50	35.24	34.50	-2	24,732	-0.01%
2020/04/14	49	34.63	38	34.97	34.90	11	24,488	0.04%
2020/04/13	21	34.01	13	33.99	33.60	8	24,494	0.03%
2020/04/10	7	33.97	79	34.10	34.20	-72	24,821	-0.29%
2020/04/09	24	34.71	56	35.20	34.00	-32	25,514	-0.13%
2020/04/08	28	35.22	39	35.08	35.20	-11	25,418	-0.04%
2020/04/07	18	34.56	41	34.46	34.70	-23	24,919	-0.09%
2020/04/06	87	32.34	22	32.40	32.65	65	24,255	0.27%
2020/04/01	20	31.37	47	31.49	31.75	-27	23,929	-0.11%
2020/03/31	33	31.51	36	31.49	31.25	-3	23,832	-0.01%
2020/03/30	41	31.00	23	30.69	31.10	18	23,473	0.08%
2020/03/27	114	31.97	19	31.63	30.80	95	23,145	0.41%	大買/
2020/03/26	41	29.90	53	30.82	31.30	-12	22,533	-0.05%
2020/03/25	12	29.04	93	29.37	29.40	-81	21,867	-0.37%
2020/03/24	19	26.31	14	26.49	26.75	5	21,608	0.02%
2020/03/23	14	24.43	8	24.70	24.50	6	21,739	0.03%
2020/03/20	152	25.74	40	25.45	25.85	112	21,736	0.52%	大買/鉅額交易
2020/03/19	29	23.58	24	24.19	23.50	5	21,555	0.02%
2020/03/18	65	27.66	6	27.09	26.10	59	21,752	0.27%
2020/03/17	16	28.52	2	28.30	27.70	14	21,544	0.06%
2020/03/16	32	31.67	26	31.95	29.70	6	21,262	0.03%
2020/03/13	31	31.42	10	31.66	32.05	21	21,042	0.10%
2020/03/12	48	36.18	47	37.29	34.75	1	20,873	0.00%
2020/03/11	24	38.95	16	39.85	38.50	8	20,670	0.04%
2020/03/10	19	38.48	9	38.71	38.75	10	20,469	0.05%
2020/03/09	7	39.89	4	40.90	38.90	3	20,550	0.01%
2020/03/06	5	41.20	20	41.06	41.15	-15	20,496	-0.07%
2020/03/05	8	40.70	32	40.78	40.60	-24	20,648	-0.12%
2020/03/04	6	39.01	2	39.30	39.40	4	20,493	0.02%
2020/03/03	10	40.15	10	39.95	39.70	0	20,513	0.00%
2020/03/02	13	38.50	3	38.13	39.00	10	20,483	0.05%
2020/02/27	38	39.37	1	38.90	39.00	37	20,539	0.18%
2020/02/26	49	41.93	10	41.71	41.35	39	20,352	0.19%
2020/02/25	4	43.35	8	43.39	43.45	-4	20,386	-0.02%
2020/02/24	0	0.00	1	43.00	43.65	-1	20,577	0.00%
2020/02/21	6	43.84	0	0.00	43.75	6	20,871	0.03%
2020/02/20	3	43.82	16	43.87	44.05	-13	21,172	-0.06%
2020/02/19	3	42.93	2	42.90	42.85	1	21,259	0.00%
2020/02/18	1	43.05	1	43.45	43.10	0	21,748	0.00%
2020/02/17	6	43.34	10	43.13	43.25	-4	22,448	-0.02%
2020/02/14	13	43.43	2	43.23	43.10	11	23,240	0.05%
2020/02/13	18	43.91	6	44.19	43.20	12	24,558	0.05%
2020/02/12	18	44.22	62	43.13	44.60	-44	25,914	-0.17%
2020/02/11	2	41.13	39	41.36	41.85	-37	25,711	-0.14%
2020/02/10	56	39.64	6	39.96	39.75	50	25,801	0.19%
2020/02/07	13	41.19	0	0.00	41.05	13	25,899	0.05%
2020/02/06	2	42.28	44	41.87	42.25	-42	26,299	-0.16%
2020/02/05	3	40.90	1	41.10	41.20	2	26,896	0.01%
2020/02/04	8	42.02	75	41.90	41.30	-67	27,189	-0.25%
2020/02/03	5	39.46	0	0.00	40.00	5	27,672	0.02%
2020/01/31	31	40.91	13	41.14	40.90	18	28,052	0.06%
2020/01/30	33	42.93	8	43.52	41.85	25	28,072	0.09%
2020/01/20	1	46.50	157	46.17	46.45	-156	28,233	-0.55%	大賣/鉅額交易
2020/01/17	2	45.60	42	45.95	45.45	-40	28,649	-0.14%
2020/01/16	19	45.86	0	0.00	45.55	19	28,846	0.07%
2020/01/15	4	46.65	48	46.86	46.30	-44	28,983	-0.15%
2020/01/14	0	0.00	9	46.66	46.80	-9	29,176	-0.03%
2020/01/13	24	46.53	27	46.56	46.35	-3	29,078	-0.01%
2020/01/10	3	45.08	11	45.25	45.65	-8	29,337	-0.03%
2020/01/09	8	44.99	30	45.06	45.20	-22	29,326	-0.08%
2020/01/08	4	42.45	16	43.39	43.40	-12	29,063	-0.04%
2020/01/07	22	42.90	22	43.04	43.20	0	29,218	0.00%
2020/01/06	42	42.16	29	42.22	41.65	13	29,767	0.04%
2020/01/03	228	45.23	67	44.01	43.85	161	29,727	0.54%	大買/鉅額交易
2020/01/02	45	46.93	109	46.88	47.00	-64	29,685	-0.22%	大賣/
2019/12/31	2	44.55	12	45.25	45.10	-10	29,739	-0.03%
2019/12/30	31	45.02	1	45.35	44.90	30	30,178	0.10%
2019/12/27	80	45.35	0	0.00	45.40	80	30,544	0.26%
2019/12/26	48	45.22	4	45.16	45.15	44	31,259	0.14%
2019/12/25	6	46.31	6	46.78	46.40	0	31,405	0.00%
2019/12/24	2	45.73	16	46.42	46.25	-14	31,752	-0.04%
2019/12/23	11	46.04	2	46.20	45.90	9	31,981	0.03%
2019/12/20	1	46.10	6	46.67	46.80	-5	32,123	-0.02%
2019/12/19	13	46.33	11	46.25	45.90	2	32,661	0.01%
2019/12/18	111	46.30	10	46.03	46.00	101	33,134	0.30%	大買/鉅額交易
2019/12/17	45	48.16	3.8	48.27	47.90	41.2	33,154	0.12%
2019/12/16	29	46.40	38	46.64	47.90	-9	33,259	-0.03%
2019/12/13	48	46.94	16	46.74	45.80	32	33,304	0.10%
2019/12/12	0	0.00	28	48.36	48.75	-28	33,254	-0.08%
2019/12/11	10	47.72	2	47.85	47.70	8	33,557	0.02%
2019/12/10	12	47.73	5	47.98	48.30	7	33,920	0.02%
2019/12/09	36	48.10	41	48.62	47.75	-5	34,326	-0.01%
2019/12/06	14	47.86	3	47.92	47.45	11	34,645	0.03%
2019/12/05	19	47.96	19	47.76	47.95	0	35,780	0.00%
2019/12/04	34	47.56	19	47.23	46.90	15	37,666	0.04%
2019/12/03	24	48.90	4	48.76	48.45	20	39,329	0.05%
2019/12/02	32	49.18	63	48.13	49.90	-31	39,620	-0.08%
2019/11/29	14	48.96	28	49.08	48.95	-14	39,645	-0.04%
2019/11/28	24	49.55	16	49.59	49.40	8	39,863	0.02%
2019/11/27	15	50.59	31.5	50.60	50.00	-16.5	41,176	-0.04%
2019/11/26	12	50.52	22.3	50.48	50.50	-10.3	41,983	-0.02%
2019/11/25	28	49.90	44	50.14	49.60	-16	42,057	-0.04%
2019/11/22	40	49.51	46	50.30	49.50	-6	42,338	-0.01%
2019/11/21	38	49.71	13	49.97	49.50	25	42,736	0.06%
2019/11/20	38	50.30	12	50.22	50.60	26	43,309	0.06%
2019/11/19	23	50.54	23	50.80	50.60	0	45,154	0.00%
2019/11/18	5	51.18	14	51.24	51.20	-9	45,711	-0.02%
2019/11/15	19	51.59	5	52.00	51.00	14	45,973	0.03%
2019/11/14	20	51.49	48.9	51.10	52.20	-28.9	46,146	-0.06%
2019/11/13	27	49.97	50	50.09	50.90	-23	46,986	-0.05%
2019/11/12	85	48.69	234.9	49.38	50.10	-149.9	47,221	-0.32%	大賣/鉅額交易
2019/11/11	43	46.81	86	47.27	47.05	-43	46,232	-0.09%
2019/11/08	8	44.14	6	44.32	44.70	2	44,678	0.00%
2019/11/07	20	43.07	15	42.87	43.30	5	44,375	0.01%
2019/11/06	55.5	43.98	13	43.86	43.90	42.5	44,263	0.10%
2019/11/05	10	45.22	8	45.03	45.45	2	43,928	0.00%
2019/11/04	30	44.43	62	44.74	45.00	-32	43,667	-0.07%
2019/11/01	10	42.93	29	42.88	43.00	-19	43,027	-0.04%
2019/10/31	24	42.80	35	42.70	42.75	-11	42,830	-0.03%
2019/10/30	75	41.46	82	40.79	41.80	-7	42,219	-0.02%
2019/10/29	8	41.11	20	40.86	40.75	-12	41,778	-0.03%
2019/10/28	28	41.64	43	41.53	41.80	-15	41,663	-0.04%
2019/10/25	90	40.19	72	40.80	40.75	18	41,324	0.04%
2019/10/24	50	41.66	44	41.17	41.50	6	41,037	0.01%
2019/10/23	14	41.31	11.6	41.72	41.85	2.4	41,300	0.01%
2019/10/22	4	41.29	25	41.90	40.95	-21	42,375	-0.05%
2019/10/21	8	41.09	13	41.15	41.30	-5	43,052	-0.01%
2019/10/18	75	41.04	192	41.56	41.30	-117	43,326	-0.27%	大賣/鉅額交易
2019/10/17	80	40.99	76	40.85	40.85	4	43,947	0.01%
2019/10/16	4	41.03	8	40.69	41.30	-4	44,070	-0.01%
2019/10/15	50	41.13	53	40.82	40.75	-3	43,931	-0.01%
2019/10/14	14	41.66	145	40.19	41.20	-131	44,038	-0.30%	大賣/鉅額交易
2019/10/09	99	38.88	90	38.71	38.60	9	43,419	0.02%
2019/10/08	40	38.22	154	38.74	38.95	-114	43,382	-0.26%	大賣/鉅額交易
2019/10/07	44	38.45	21	38.59	38.15	23	42,489	0.05%
2019/10/04	53	37.52	63	37.77	37.90	-10	41,966	-0.02%
2019/10/03	49	37.16	33	37.46	37.70	16	41,536	0.04%
2019/10/02	32	35.76	60	36.62	37.80	-28	41,033	-0.07%
2019/10/01	25	35.32	32	35.76	35.90	-7	40,230	-0.02%
2019/09/27	37	34.68	40	34.78	34.75	-3	39,831	-0.01%
2019/09/26	23	35.66	28	36.29	35.60	-5	39,393	-0.01%
2019/09/25	17	36.03	3	35.92	36.10	14	39,158	0.04%
2019/09/24	46	36.49	7	36.74	35.80	39	39,255	0.10%
2019/09/23	27	37.52	38	37.76	37.50	-11	38,966	-0.03%
2019/09/20	16	37.20	22	37.06	36.85	-6	38,463	-0.02%
2019/09/19	4	36.71	12	36.61	36.95	-8	37,999	-0.02%
2019/09/18	6	37.32	8	36.66	36.50	-2	37,726	-0.01%
2019/09/17	4	36.96	17	36.68	36.70	-13	37,174	-0.03%
2019/09/16	38	36.38	93	36.41	36.25	-55	37,095	-0.15%
2019/09/12	12	35.93	12	35.85	35.85	0	36,562	0.00%
2019/09/11	22	35.63	3	35.58	35.55	19	36,167	0.05%
2019/09/10	8	35.78	3	35.70	35.70	5	35,595	0.01%
2019/09/09	89	36.55	169	36.75	35.55	-80	35,065	-0.23%	大賣/
2019/09/06	76	37.36	117	37.52	37.00	-41	34,262	-0.12%	大賣/
2019/09/05	41	35.70	183.7	36.12	36.60	-142.7	32,356	-0.44%	大賣/鉅額交易
2019/09/04	26.2	33.13	23	32.82	33.30	3.2	30,454	0.01%
2019/09/03	120	32.41	13	32.34	32.10	107	30,089	0.36%	大買/鉅額交易
2019/09/02	3	32.05	23	32.01	32.50	-20	29,806	-0.07%
2019/08/30	71	32.29	94	32.76	32.10	-23	29,435	-0.08%
2019/08/29	44	31.82	45	31.90	32.15	-1	28,021	0.00%
2019/08/28	12	30.93	9	30.81	30.65	3	27,048	0.01%
2019/08/27	39	31.33	16	31.39	30.80	23	26,720	0.09%
2019/08/26	36	31.34	19	31.31	30.95	17	26,329	0.06%
2019/08/23	37	32.36	29	32.25	32.40	8	25,684	0.03%
2019/08/22	65	31.99	231	31.88	32.80	-166	24,986	-0.66%	大賣/鉅額交易
2019/08/21	12	30.01	63	30.18	30.60	-51	22,932	-0.22%
2019/08/20	14	29.58	20	29.46	29.10	-6	22,112	-0.03%
2019/08/19	42	29.77	58	29.97	29.60	-16	21,683	-0.07%
2019/08/16	23	29.58	207	29.67	29.50	-184	21,065	-0.87%	大賣/鉅額交易
2019/08/15	50	28.60	84	28.24	28.60	-34	19,576	-0.17%
2019/08/14	61	27.58	32	27.67	27.50	29	18,507	0.16%
2019/08/13	40	26.34	13	26.58	26.65	27	18,053	0.15%
2019/08/12	5	26.64	2	26.85	26.75	3	18,163	0.02%
2019/08/08	6	26.68	23	26.69	26.85	-17	18,476	-0.09%
2019/08/07	15	26.34	2	26.65	26.25	13	18,360	0.07%
2019/08/06	3	25.35	17	25.16	26.25	-14	18,355	-0.08%
2019/08/05	22	25.57	4	25.79	25.50	18	18,274	0.10%
2019/08/02	19	25.82	6	25.69	26.00	13	18,250	0.07%
2019/08/01	45	26.65	5	26.71	26.40	40	18,095	0.22%
2019/07/31	7	26.91	4	26.74	27.00	3	17,994	0.02%
2019/07/30	0	0.00	50	26.00	26.20	-50	17,759	-0.28%
2019/07/29	0	0.00	6	26.61	26.50	-6	17,817	-0.03%
2019/07/26	9	26.56	2	26.65	26.75	7	17,716	0.04%
2019/07/25	91	26.87	10	26.97	27.05	81	17,541	0.46%
2019/07/24	104.3	26.75	103	26.96	26.35	1.3	17,125	0.01%	大買/大賣/
2019/07/23	27	28.52	29	28.50	28.20	-2	16,007	-0.01%
2019/07/22	10	28.89	11	28.86	29.00	-1	14,988	-0.01%
2019/07/19	128	29.73	43.6	29.78	29.25	84.4	14,758	0.57%	大買/
2019/07/18	45	28.82	99	28.90	29.05	-54	14,620	-0.37%
2019/07/17	3	28.45	45	28.61	28.70	-42	14,531	-0.29%
2019/07/16	10	28.37	42	28.39	28.60	-32	14,662	-0.22%
2019/07/15	32	27.58	164	27.89	28.20	-132	14,314	-0.92%	大賣/鉅額交易
2019/07/12	5	27.01	76	26.85	27.10	-71	14,129	-0.50%
2019/07/11	21	25.85	3	25.85	25.95	18	14,174	0.13%
2019/07/10	2	26.45	7	26.44	26.30	-5	14,850	-0.03%
2019/07/09	6	26.31	1	26.30	26.20	5	15,220	0.03%
2019/07/08	5	26.70	0	0.00	26.40	5	16,078	0.03%
2019/07/05	1	26.80	0	0.00	26.70	1	16,403	0.01%
2019/07/04	0	0.00	5	26.83	26.90	-5	16,726	-0.03%
2019/07/03	7	26.76	17	26.83	26.65	-10	16,980	-0.06%
2019/07/02	12	26.78	5	26.74	26.65	7	17,478	0.04%
2019/07/01	30	26.68	31	26.70	26.60	-1	18,100	-0.01%
2019/06/28	59	26.17	19	26.20	26.05	40	18,963	0.21%
2019/06/27	4	25.93	3.7	25.92	26.00	0.4	20,197	0.00%
2019/06/26	1	25.25	2	25.35	25.35	-1	20,600	0.00%
2019/06/25	4	25.35	34	25.37	25.30	-30	20,709	-0.14%
2019/06/24	4	25.70	7	25.75	25.80	-3	20,854	-0.01%
2019/06/21	34	25.85	18	26.11	25.95	16	20,896	0.08%
2019/06/20	1	25.35	23	25.31	25.35	-22	20,493	-0.11%
2019/06/19	6	25.28	28	25.29	25.25	-22	20,503	-0.11%
2019/06/18	1	24.95	0	0.00	24.85	1	20,559	0.00%
2019/06/17	3	24.95	18	24.90	24.95	-15	20,649	-0.07%
2019/06/14	34	25.31	26	25.25	25.00	8	20,766	0.04%
2019/06/13	21.2	25.30	10	25.28	25.35	11.2	20,360	0.05%
2019/06/12	41.2	25.19	106	24.98	25.20	-64.9	20,296	-0.32%	大賣/
2019/06/11	12.5	24.85	54	24.92	24.90	-41.5	20,305	-0.20%
2019/06/10	2	24.35	10	24.05	24.35	-8	20,085	-0.04%
2019/06/06	2	23.35	2	23.50	23.40	0	20,058	0.00%
2019/06/05	1	23.90	10	23.55	23.45	-9	20,117	-0.04%
2019/06/03	2	23.20	6	23.19	23.35	-4	20,228	-0.02%
2019/05/31	2	23.20	3	23.12	23.15	-1	20,259	0.00%
2019/05/30	0	0.00	2	22.80	22.80	-2	20,363	-0.01%
2019/05/29	2	22.10	2	22.05	22.05	0	20,338	0.00%
2019/05/28	1	23.00	6	23.30	22.60	-5	20,280	-0.02%
2019/05/27	5	22.61	12	22.95	23.15	-7	20,272	-0.03%
2019/05/24	41	23.20	0	0.00	23.00	41	20,291	0.20%
2019/05/23	104	23.41	2	23.45	23.70	102	20,268	0.50%	大買/鉅額交易
2019/05/22	50	23.96	6	23.97	23.55	44	20,365	0.22%
2019/05/21	2	23.05	0	0.00	23.20	2	20,493	0.01%
2019/05/20	2	24.05	0	0.00	23.50	2	21,209	0.01%
2019/05/17	8	23.94	70	23.99	23.75	-62	21,337	-0.29%
2019/05/16	30	24.06	27	24.60	23.65	3	21,310	0.01%
2019/05/15	15	23.90	13	23.90	23.95	2	21,224	0.01%
2019/05/14	6	22.70	2	22.45	23.50	4	21,291	0.02%
2019/05/13	20	23.15	57	23.26	23.10	-37	21,387	-0.17%
2019/05/10	9	24.09	1	23.85	24.00	8	21,375	0.04%
2019/05/09	6	24.63	2	24.95	24.35	4	21,316	0.02%
2019/05/08	17	24.54	23	24.68	25.00	-6	21,224	-0.03%
2019/05/07	63	24.86	1	24.85	24.80	62	21,241	0.29%
2019/05/06	54	24.58	11	24.61	24.50	43	21,236	0.20%
2019/05/03	12	25.75	11	25.80	25.75	1	20,972	0.00%
2019/05/02	11	25.71	17	25.73	25.70	-6	20,975	-0.03%
2019/04/30	13	25.39	1	25.55	25.55	12	20,948	0.06%
2019/04/29	5	25.76	12	25.24	25.90	-7	20,870	-0.03%
2019/04/26	117	25.69	26	25.75	25.70	91	20,598	0.44%	大買/
2019/04/25	9	26.00	10	26.03	26.10	-1	20,614	0.00%
2019/04/24	72	26.29	14	26.31	25.85	58	20,653	0.28%
2019/04/23	73	27.71	7	27.89	27.55	66	19,663	0.34%
2019/04/22	14	27.97	89	28.21	28.10	-75	19,327	-0.39%
2019/04/19	3	27.40	15	27.48	27.35	-12	18,894	-0.06%
2019/04/18	6	27.24	8	27.55	27.00	-2	18,667	-0.01%
2019/04/17	93	27.81	18	27.85	27.50	75	18,384	0.41%
2019/04/16	25	28.42	129	28.36	28.05	-104	17,818	-0.58%	大賣/鉅額交易
2019/04/15	79	27.38	11	27.43	27.35	68	17,098	0.40%
2019/04/12	117	27.73	92	27.82	27.55	25	16,723	0.15%	大買/
2019/04/11	7	26.73	2	26.85	26.80	5	15,825	0.03%
2019/04/10	12	27.01	10	26.88	26.90	2	15,437	0.01%
2019/04/09	13	26.66	27	26.57	26.45	-14	15,118	-0.09%
2019/04/08	22	27.28	83	27.43	27.05	-61	14,820	-0.41%
2019/04/03	30	26.59	30	26.53	26.60	0	14,225	0.00%
2019/04/02	55	26.09	94.7	26.27	26.40	-39.7	13,501	-0.29%
2019/04/01	37	25.41	189	25.57	25.30	-152	12,231	-1.24%	大賣/鉅額交易
2019/03/29	4	23.73	124	23.18	23.70	-120	10,574	-1.13%	大賣/鉅額交易
2019/03/28	40	22.55	6	22.53	22.70	34	10,037	0.34%
2019/03/27	11	22.16	41	22.44	22.70	-30	10,028	-0.30%
2019/03/26	2	21.88	0	0.00	21.70	2	10,195	0.02%
2019/03/25	12	21.97	10	21.94	22.00	2	10,179	0.02%
2019/03/22	9	22.37	26	22.36	22.35	-17	10,200	-0.17%
2019/03/21	1	22.70	9	22.63	22.60	-8	10,207	-0.08%
2019/03/20	21	22.56	8	22.46	22.35	13	10,283	0.13%
2019/03/19	8	22.58	27	22.54	22.35	-19	10,382	-0.18%
2019/03/18	50	22.11	5	22.20	22.15	45	10,457	0.43%
2019/03/15	35	21.72	25	21.77	21.80	10	10,411	0.10%
2019/03/14	32	21.67	65	21.85	21.50	-33	10,552	-0.31%
2019/03/13	6	22.20	3	22.30	22.20	3	10,743	0.03%
2019/03/12	51	22.67	1	22.60	22.40	50	10,932	0.46%
2019/03/11	16	22.05	0	0.00	22.10	16	11,167	0.14%
2019/03/08	27	21.71	15	21.50	21.65	12	11,761	0.10%
2019/03/07	17	22.51	0	0.00	22.20	17	11,895	0.14%
2019/03/06	4	22.88	0	0.00	22.90	4	12,051	0.03%
2019/03/05	28	23.15	3	23.15	22.80	25	12,248	0.20%
2019/03/04	6	22.61	1	22.80	22.95	5	12,222	0.04%
2019/02/27	41	22.73	13	23.06	22.70	28	12,217	0.23%
2019/02/26	19	23.06	5	22.90	23.05	14	12,267	0.11%
2019/02/25	1	23.00	12	22.98	23.00	-11	12,418	-0.09%
2019/02/22	6	23.09	3	23.00	23.00	3	12,358	0.02%
2019/02/21	3	22.73	12	22.80	23.20	-9	12,366	-0.07%
2019/02/20	8	22.81	32	22.82	22.95	-24	12,650	-0.19%
2019/02/19	92	22.92	167	22.87	23.05	-75	12,561	-0.60%	大賣/
2019/02/18	12	21.74	9	21.84	21.90	3	11,968	0.03%
2019/02/15	27	21.57	4	21.49	21.55	23	12,015	0.19%
2019/02/14	4	21.88	3	21.87	21.50	1	12,021	0.01%
2019/02/13	32	21.60	55	21.66	21.70	-23	11,962	-0.19%
2019/02/12	6	21.09	5	21.48	21.60	1	12,446	0.01%
2019/02/11	1	20.80	36	20.99	21.20	-35	12,566	-0.28%
2019/01/30	0	0.00	7	20.79	20.60	-7	12,660	-0.06%
2019/01/29	5	20.55	19	20.60	20.80	-14	13,024	-0.11%
2019/01/28	9	20.97	13	21.00	20.85	-4	13,415	-0.03%
2019/01/25	41	20.72	3	20.67	20.70	38	13,626	0.28%
2019/01/24	2	20.48	0	0.00	20.50	2	13,733	0.01%
2019/01/23	1	20.20	2	20.35	20.50	-1	13,935	-0.01%
2019/01/22	12	20.33	0	0.00	20.20	12	14,072	0.09%
2019/01/21	0	0.00	33	20.83	20.70	-33	14,161	-0.23%
2019/01/17	2	20.48	12	20.80	20.30	-10	14,486	-0.07%
2019/01/16	9	20.25	102	20.40	20.60	-93	14,495	-0.64%	大賣/
2019/01/15	11	20.08	3	20.15	20.20	8	14,360	0.06%
2019/01/14	1	19.85	0	0.00	19.60	1	14,438	0.01%
2019/01/11	5	20.12	30	20.17	19.90	-25	14,692	-0.17%
2019/01/10	0	0.00	22	19.95	20.05	-22	15,020	-0.15%
2019/01/09	1	20.00	4	19.98	19.90	-3	15,386	-0.02%
2019/01/08	1	19.80	6	20.10	20.05	-5	15,487	-0.03%
2019/01/07	2	19.65	26	19.96	19.90	-24	15,621	-0.15%
2019/01/04	21	19.24	0	0.00	19.20	21	15,783	0.13%
2019/01/03	0	0.00	1	19.85	19.80	-1	15,907	-0.01%
2018/12/28	8	19.98	5	19.97	19.80	3	16,284	0.02%
2018/12/27	0	0.00	20	20.35	20.20	-20	16,852	-0.12%
2018/12/26	25	20.00	1	20.35	19.90	24	16,926	0.14%
2018/12/25	47	20.09	3	20.10	20.15	44	17,065	0.26%
2018/12/22	2	20.60	11	20.60	20.60	-9	17,189	-0.05%
2018/12/21	45	20.29	11	20.58	20.95	34	17,410	0.20%
2018/12/20	28	20.62	3	20.72	20.60	25	17,722	0.14%
2018/12/19	91	21.46	14	21.66	21.30	77	17,714	0.43%
2018/12/18	6	20.94	51	20.88	21.05	-45	17,683	-0.25%
2018/12/17	4	21.09	11	21.12	21.05	-7	17,765	-0.04%
2018/12/14	13	21.39	9	21.79	21.50	4	17,781	0.02%
2018/12/13	4	21.86	45	21.99	21.95	-41	17,820	-0.23%
2018/12/12	76	21.53	113	21.35	21.60	-37	17,689	-0.21%	大賣/
2018/12/11	67	21.41	11	21.45	21.10	56	17,662	0.32%
2018/12/10	7	20.61	11	20.70	20.65	-4	17,651	-0.02%
2018/12/07	9	21.17	37	21.06	21.20	-28	17,651	-0.16%
2018/12/06	71	20.65	16	20.99	20.35	55	17,640	0.31%
2018/12/05	41	21.77	34	21.84	21.80	7	17,458	0.04%
2018/12/04	17	22.34	34	22.56	22.40	-17	17,852	-0.10%
2018/12/03	111	21.82	173	21.95	22.30	-62	17,951	-0.35%	大買/大賣/
2018/11/30	12	20.45	4	20.43	20.40	8	17,427	0.05%
2018/11/29	47	20.19	33	20.70	20.00	14	17,294	0.08%
2018/11/28	41	20.01	45	20.22	20.35	-4	17,213	-0.02%
2018/11/27	15	19.20	38	19.71	19.85	-23	17,126	-0.13%
2018/11/23	19	19.04	11	19.15	19.05	8	17,118	0.05%
2018/11/22	44	19.65	33	20.03	19.45	11	17,050	0.06%
2018/11/21	9	19.43	3	19.52	19.55	6	16,899	0.04%
2018/11/20	38	19.65	7	19.61	19.65	31	16,952	0.18%
2018/11/19	40	20.17	41	20.32	20.10	-1	17,034	-0.01%
2018/11/16	14	19.46	13	19.64	19.20	1	16,955	0.01%
2018/11/15	3	19.43	50	19.42	19.55	-47	16,886	-0.28%
2018/11/14	12	19.15	35	19.04	19.10	-23	16,986	-0.14%
2018/11/13	24	18.34	68	18.29	18.70	-44	17,107	-0.26%
2018/11/12	29	18.18	67	18.24	18.60	-38	17,024	-0.22%
2018/11/09	126	18.19	36	18.40	18.30	90	16,951	0.53%	大買/
2018/11/08	3	19.07	53	19.21	19.00	-50	16,502	-0.30%
2018/11/07	28	18.98	2	18.95	18.85	26	16,287	0.16%
2018/11/06	130	19.24	79	19.07	18.75	51	16,284	0.31%	大買/
2018/11/05	65	20.51	83	20.45	19.90	-18	15,950	-0.11%
2018/11/02	90	20.74	134	20.97	21.30	-44	15,614	-0.28%	大賣/
2018/11/01	31	20.06	12	20.20	20.30	19	15,470	0.12%
2018/10/31	12	19.65	110	19.82	19.80	-98	15,696	-0.62%	大賣/
2018/10/30	89	19.10	12	19.24	19.15	77	15,858	0.49%
2018/10/29	0	0.00	7	18.78	18.95	-7	16,107	-0.04%
2018/10/26	51	18.50	30	18.49	18.35	21	16,437	0.13%
2018/10/25	44	18.55	48	18.58	18.25	-4	16,927	-0.02%
2018/10/24	32	19.91	1	20.05	19.75	31	16,924	0.18%
2018/10/23	9	20.13	1	20.15	20.10	8	16,963	0.05%
2018/10/22	19	20.32	26	20.68	20.80	-7	17,118	-0.04%
2018/10/19	15	20.42	4	20.45	20.45	11	17,055	0.06%
2018/10/18	1	20.85	12.3	21.06	20.95	-11.3	17,019	-0.07%
2018/10/17	21	20.64	19	20.69	20.35	2	16,837	0.01%
2018/10/16	46	21.03	24	21.31	21.20	22	16,856	0.13%
2018/10/15	5	20.73	14	20.65	20.75	-9	16,972	-0.05%
2018/10/12	2	19.13	255	19.25	20.10	-253	16,971	-1.49%	大賣/鉅額交易
2018/10/11	102	19.37	133	19.39	19.35	-31	17,020	-0.18%	大買/大賣/
2018/10/09	59	21.67	12	21.99	21.50	47	17,107	0.27%
2018/10/08	18	21.69	97	21.68	21.65	-79	17,213	-0.46%
2018/10/05	166	21.58	13	21.27	21.40	153	17,064	0.90%	大買/鉅額交易
2018/10/04	3	23.65	0	0.00	23.45	3	16,604	0.02%
2018/10/03	12	23.96	4.1	23.80	23.70	7.9	16,650	0.05%
2018/10/02	2	24.30	4	24.41	24.50	-2	16,732	-0.01%
2018/10/01	7	24.24	3	24.43	24.40	4	16,847	0.02%
2018/09/28	27	24.35	20	24.15	24.10	7	16,892	0.04%
2018/09/27	26	25.00	13	25.04	24.65	13	16,787	0.08%
2018/09/26	11	24.54	2	24.50	24.55	9	16,534	0.05%
2018/09/25	84	24.94	29	24.98	24.70	55	16,640	0.33%
2018/09/21	22	23.67	13	23.97	24.10	9	16,420	0.05%
2018/09/20	13	23.43	4	23.50	23.25	9	16,399	0.05%
2018/09/19	23	23.94	1	23.85	23.65	22	16,559	0.13%
2018/09/18	2	24.15	7	24.41	23.95	-5	16,537	-0.03%
2018/09/17	1	24.80	1	24.65	24.80	0	16,679	0.00%
2018/09/14	10	24.43	17	24.41	24.60	-7	16,705	-0.04%
2018/09/13	6	23.52	15	23.41	23.55	-9	16,891	-0.05%
2018/09/12	50	23.21	14	23.40	23.10	36	17,158	0.21%
2018/09/11	22	23.76	35	23.79	23.85	-13	17,449	-0.07%
2018/09/10	139	23.56	7	23.96	23.30	132	18,032	0.73%	大買/鉅額交易
2018/09/07	129	26.01	20	26.75	25.85	109	19,104	0.57%	大買/鉅額交易
2018/09/06	0	0.00	5	27.95	28.00	-5	21,158	-0.02%
2018/09/05	4	27.93	4	27.98	27.85	0	22,206	0.00%
2018/09/04	12	28.02	2	27.70	27.90	10	22,719	0.04%
2018/09/03	28	28.88	5	28.80	28.55	23	22,715	0.10%
2018/08/31	13	29.29	36	29.01	29.40	-23	22,722	-0.10%
2018/08/30	8	29.09	2	28.98	29.10	6	22,854	0.03%
2018/08/29	20.3	29.10	0	0.00	29.10	20.3	22,947	0.09%
2018/08/28	5	29.35	1	29.20	28.90	4	23,098	0.02%
2018/08/27	8	28.83	19	28.83	29.25	-11	23,249	-0.05%
2018/08/24	24	28.76	4	28.68	28.80	20	23,183	0.09%
2018/08/23	6	28.94	56	28.88	28.95	-50	23,073	-0.22%
2018/08/22	25	27.60	22	27.55	27.60	3	22,828	0.01%
2018/08/21	22	27.05	17	27.08	27.20	5	22,932	0.02%
2018/08/20	47	27.88	4	28.36	27.40	43	23,086	0.19%
2018/08/17	30	29.43	4	29.50	29.00	26	22,995	0.11%
2018/08/16	41	29.17	15	29.02	29.05	26	23,348	0.11%
2018/08/15	46	29.68	24	29.60	29.35	22	23,421	0.09%
2018/08/14	22	30.60	2	30.45	30.50	20	23,514	0.09%
2018/08/13	55	30.11	43	29.82	29.85	12	23,716	0.05%
2018/08/10	14	31.21	2	31.38	31.10	12	23,821	0.05%
2018/08/09	10	31.53	5	31.54	31.50	5	23,939	0.02%
2018/08/08	12	31.95	13	32.04	31.90	-1	24,118	0.00%
2018/08/07	58	32.16	4	32.13	32.00	54	24,418	0.22%
2018/08/06	2	32.78	11	32.90	33.00	-9	24,297	-0.04%
2018/08/03	7	32.86	10	32.50	32.00	-3	24,510	-0.01%
2018/08/02	5	32.12	59	32.10	32.20	-54	24,651	-0.22%
2018/08/01	16	31.80	175	31.36	32.20	-159	25,327	-0.63%	大賣/鉅額交易
2018/07/31	7	30.79	11	31.09	30.40	-4	25,290	-0.02%
2018/07/30	7	30.61	21	30.75	30.40	-14	25,140	-0.06%
2018/07/27	10	30.84	22	30.86	30.90	-12	25,161	-0.05%
2018/07/26	34	30.18	18	30.16	30.25	16	25,300	0.06%
2018/07/25	20	29.57	47	29.63	30.00	-27	25,565	-0.11%
2018/07/24	21	29.26	6	29.33	29.35	15	25,400	0.06%
2018/07/23	48	29.25	2	29.15	29.05	46	25,313	0.18%
2018/07/20	22	30.56	39	30.59	30.25	-17	25,076	-0.07%
2018/07/19	87	30.03	44	29.95	29.95	43	24,901	0.17%
2018/07/18	89	29.94	25.5	29.88	30.10	63.5	24,931	0.25%
2018/07/17	49	29.46	18	29.35	29.10	31	24,825	0.12%
2018/07/16	62	30.24	3	30.32	30.00	59	24,839	0.24%
2018/07/13	22	31.10	15	31.23	31.00	7	24,691	0.03%
2018/07/12	4	30.69	8	30.96	31.00	-4	24,774	-0.02%
2018/07/11	16	30.76	11	30.79	30.75	5	24,952	0.02%
2018/07/10	3	30.45	1	30.90	30.35	2	25,171	0.01%
2018/07/09	89	30.70	8	30.80	31.15	81	26,232	0.31%
2018/07/06	10	30.77	6	30.84	30.80	4	26,899	0.01%
2018/07/05	29	31.19	3	31.03	30.65	26	26,945	0.10%
2018/07/04	39	31.89	2	31.95	31.95	37	26,993	0.14%
2018/07/03	21	32.76	18	33.09	32.50	3	27,117	0.01%
2018/07/02	32	32.45	15	32.56	32.55	17	26,962	0.06%
2018/06/29	4	32.01	20	32.05	32.35	-16	27,093	-0.06%
2018/06/28	31	31.92	20	32.47	31.65	11	27,009	0.04%
2018/06/27	14	32.53	12	32.48	32.30	2	26,950	0.01%
2018/06/26	18	32.10	18	32.23	32.55	0	26,929	0.00%
2018/06/25	6	33.18	4	33.05	33.00	2	26,886	0.01%
2018/06/22	116	33.51	34	33.70	33.15	82	26,980	0.30%	大買/
2018/06/21	56	35.14	31	35.27	34.60	25	26,896	0.09%
2018/06/20	46	34.89	26	35.17	35.60	20	26,861	0.07%
2018/06/19	71	35.78	4	35.86	34.90	67	26,765	0.25%
2018/06/15	128	38.29	23	38.13	37.70	105	26,255	0.40%	大買/鉅額交易
2018/06/14	75	38.08	208	38.08	38.90	-133	24,915	-0.53%	大賣/鉅額交易
2018/06/13	78	34.96	130	34.84	35.40	-52	22,937	-0.23%	大賣/
2018/06/12	39	34.06	49	34.41	33.80	-10	22,031	-0.05%
2018/06/11	47	32.93	34	33.11	32.75	13	21,673	0.06%
2018/06/08	74	33.54	3	33.83	33.40	71	21,921	0.32%
2018/06/07	106	33.95	8	33.87	33.65	98	22,377	0.44%	大買/
2018/06/06	41	34.64	10	34.63	34.55	31	22,251	0.14%
2018/06/05	52	34.65	7	34.47	34.15	45	22,400	0.20%
2018/06/04	20	34.52	51	34.61	34.90	-31	22,455	-0.14%
2018/06/01	3.3	33.70	2	34.15	33.70	1.3	22,512	0.01%
2018/05/31	15	33.60	11	34.02	33.60	4	22,802	0.02%
2018/05/30	22	33.75	18	33.58	33.55	4	23,288	0.02%
2018/05/29	12	34.93	29	34.92	34.50	-17	23,391	-0.07%
2018/05/28	25	34.91	25	35.08	34.95	0	23,570	0.00%
2018/05/25	27	34.36	4	34.24	34.20	23	23,415	0.10%
2018/05/24	24	34.34	55	34.15	34.45	-31	23,628	-0.13%
2018/05/23	2	33.50	5	33.40	33.15	-3	23,605	-0.01%
2018/05/22	14	33.84	36	33.57	33.40	-22	23,453	-0.09%
2018/05/21	12	33.64	10	33.37	33.80	2	23,377	0.01%
2018/05/18	48	33.08	7	33.24	32.70	41	23,167	0.18%
2018/05/17	36	33.16	23	33.15	33.30	13	23,090	0.06%
2018/05/16	36	33.58	12	33.37	33.10	24	23,046	0.10%
2018/05/15	44	34.69	52	34.67	33.80	-8	22,957	-0.03%
2018/05/14	39	34.53	44	34.58	34.15	-5	23,036	-0.02%
2018/05/11	59	34.78	33	34.68	34.10	26	23,132	0.11%
2018/05/10	72	33.76	28	34.08	33.80	44	22,666	0.19%
2018/05/09	61	33.68	62	33.63	33.20	-1	22,350	0.00%
2018/05/08	15	32.30	48	32.74	32.80	-33	21,464	-0.15%
2018/05/07	8	30.91	4	31.11	30.95	4	21,176	0.02%
2018/05/04	7	31.39	4	31.38	30.95	3	21,506	0.01%
2018/05/03	22	31.58	82	31.55	31.75	-60	22,074	-0.27%
2018/05/02	6	31.74	32	31.34	31.35	-26	21,805	-0.12%
2018/04/30	45	29.71	22	29.72	29.75	23	21,501	0.11%
2018/04/27	18	29.48	17	29.45	29.30	1	21,559	0.00%
2018/04/26	9	29.91	42	29.29	29.00	-33	21,626	-0.15%
2018/04/25	51	30.25	4	30.28	30.10	47	21,588	0.22%
2018/04/24	16	30.05	8	30.06	30.00	8	21,592	0.04%
2018/04/23	32	31.29	14	31.12	31.00	18	21,465	0.08%
2018/04/20	57	32.38	17	32.46	32.10	40	21,387	0.19%
2018/04/19	19	31.99	9	31.76	31.70	10	21,201	0.05%
2018/04/18	8	31.71	48	31.99	31.70	-40	21,291	-0.19%
2018/04/17	41	31.90	27	31.88	31.45	14	21,209	0.07%
2018/04/16	24	32.87	35	32.95	32.65	-11	21,189	-0.05%
2018/04/13	78	33.03	50	33.06	33.05	28	21,166	0.13%
2018/04/12	13	30.61	39	30.79	31.35	-26	20,249	-0.13%
2018/04/11	31	28.92	3	28.62	28.50	28	19,771	0.14%
2018/04/10	5	29.40	6	29.38	29.40	-1	19,800	-0.01%
2018/04/09	10	29.36	2	29.00	29.00	8	19,934	0.04%
2018/04/03	39	30.07	7	30.16	30.20	32	19,923	0.16%
2018/04/02	28	30.63	10	30.86	30.45	18	20,214	0.09%
2018/03/31	13	29.87	10	29.83	30.05	3	20,072	0.01%
2018/03/30	10	30.04	14	30.18	29.50	-4	20,210	-0.02%
2018/03/29	6	30.00	5	30.03	30.00	1	20,387	0.00%
2018/03/28	18	30.26	2	29.90	29.90	16	20,561	0.08%
2018/03/27	15.6	31.13	14	31.07	30.95	1.6	20,417	0.01%
2018/03/26	13	30.19	21	30.34	30.65	-8	20,355	-0.04%
2018/03/23	29	30.81	27	31.15	30.50	2	20,233	0.01%
2018/03/22	11	31.85	32	31.91	32.00	-21	19,980	-0.11%
2018/03/21	12	31.40	6	31.33	31.55	6	19,663	0.03%
2018/03/20	25	30.52	17	30.69	30.60	8	19,418	0.04%
2018/03/19	50	31.40	44	31.39	31.10	6	19,183	0.03%
2018/03/16	81	32.64	20	32.46	32.15	61	18,762	0.33%
2018/03/15	17	32.82	25	32.74	32.60	-8	18,777	-0.04%
2018/03/14	40	33.42	27	33.39	33.20	13	18,836	0.07%
2018/03/13	16	33.21	32	33.31	32.95	-16	18,651	-0.09%
2018/03/12	1	32.25	6	32.44	32.25	-5	18,307	-0.03%
2018/03/09	43	32.12	2	32.80	31.90	41	18,457	0.22%
2018/03/08	12	32.23	6	32.31	32.25	6	18,686	0.03%
2018/03/07	11	32.30	2	31.85	31.85	9	18,602	0.05%
2018/03/06	8	33.11	9	33.27	32.80	-1	18,614	-0.01%
2018/03/05	81	34.10	48	33.74	33.10	33	18,739	0.18%
2018/03/02	9	33.51	24	34.19	34.70	-15	18,481	-0.08%
2018/03/01	21	34.22	9	34.24	33.85	12	18,503	0.06%
2018/02/27	20	34.59	9	34.95	34.00	11	18,561	0.06%
2018/02/26	38	35.37	16	35.00	34.80	22	19,253	0.11%
2018/02/23	14	34.98	22	35.35	35.85	-8	19,068	-0.04%
2018/02/22	6	33.28	4	33.35	33.30	2	19,016	0.01%
2018/02/21	3	34.00	4	34.04	33.80	-1	19,254	-0.01%
2018/02/12	6	33.44	2	33.60	33.05	4	19,375	0.02%
2018/02/09	10	32.79	6	32.40	33.35	4	19,537	0.02%
2018/02/08	5	34.48	2	34.30	34.30	3	19,637	0.02%
2018/02/07	5	35.55	14	35.26	34.95	-9	19,961	-0.05%
2018/02/06	38	34.91	17	34.34	34.65	21	20,642	0.10%
2018/02/05	6	36.16	9	36.46	37.20	-3	20,457	-0.01%
2018/02/01	15	35.85	7	36.21	35.65	8	21,815	0.04%
2018/01/31	8	36.22	4	36.29	36.20	4	22,319	0.02%
2018/01/30	4	36.71	3	37.38	37.15	1	22,530	0.00%
2018/01/29	13	35.54	39.3	35.45	36.45	-26.3	23,005	-0.11%
2018/01/26	61.2	36.25	14	35.91	34.90	47.2	23,509	0.20%
2018/01/25	8	38.32	3	38.05	38.00	5	22,966	0.02%
2018/01/24	10	38.17	8.9	38.20	38.25	1.1	23,424	0.00%
2018/01/23	11	38.81	8	38.68	38.50	3	23,505	0.01%
2018/01/22	10	38.91	6	38.89	39.15	4	23,584	0.02%
2018/01/19	3	38.33	5	38.65	38.75	-2	23,547	-0.01%
2018/01/18	11	38.61	2	38.30	38.30	9	23,471	0.04%
2018/01/17	9	38.79	3	38.80	38.70	6	23,421	0.03%
2018/01/16	8	38.99	4	39.21	39.20	4	23,463	0.02%
2018/01/15	18	38.91	2	38.90	38.90	16	23,448	0.07%
2018/01/12	57	39.37	9	39.37	39.60	48	23,531	0.20%
2018/01/11	9	38.24	9	38.48	38.20	0	23,511	0.00%
2018/01/10	25	38.21	8	38.03	38.00	17	23,773	0.07%
2018/01/09	47	39.91	11.1	40.11	39.65	35.9	23,536	0.15%
2018/01/08	15	41.83	27	41.93	41.80	-12	23,289	-0.05%
2018/01/05	14	40.80	18	41.08	40.80	-4	22,986	-0.02%
2018/01/04	0	0.00	15	39.99	40.00	-15	22,763	-0.07%
2018/01/03	12	39.48	6	39.21	39.00	6	22,867	0.03%
2018/01/02	4	38.73	18	39.39	40.00	-14	22,745	-0.06%