華通 (2313)-永豐金-信義券商分點個股進出

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

華通

(2313)

可現股當沖

股價
61.5
漲跌
▲0.3
漲幅
+0.49%
成交量
7,282張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	61.80	0	0.00	61.50	2	18,395	0.01%
2024/11/20	0	0.00	1	61.60	61.20	-1	18,367	-0.01%
2024/11/19	1	62.30	0	0.00	62.60	1	18,415	0.01%
2024/11/15	2	62.30	0	0.00	62.90	2	18,734	0.01%
2024/11/13	0.5	62.70	0	0.00	62.80	0.5	19,151	0.00%
2024/11/12	0	0.00	50	62.88	62.70	-50	19,217	-0.26%
2024/11/08	8	65.29	122	65.79	65.10	-114	19,144	-0.60%	大賣/鉅額交易
2024/11/07	130	67.31	7.3	66.42	67.80	122.7	19,007	0.65%	大買/鉅額交易
2024/11/06	100	62.70	0	0.00	62.90	100	18,613	0.54%
2024/11/05	100	63.02	21	62.29	62.60	79	18,950	0.42%
2024/11/04	2	62.30	2	62.20	62.00	0	19,341	0.00%
2024/10/30	2	62.00	1	61.90	61.90	1	19,823	0.01%
2024/10/29	2	63.20	2	63.30	63.20	0	19,922	0.00%
2024/10/28	0	0.00	18	64.17	64.70	-18	20,094	-0.09%
2024/10/24	1	65.00	0	0.00	64.60	1	20,262	0.00%
2024/10/23	2	66.15	1	66.30	66.00	1	20,214	0.00%
2024/10/22	3	66.57	4	66.65	66.50	-1	20,141	0.00%
2024/10/21	2	63.20	2	63.75	65.40	0	19,909	0.00%
2024/10/17	1	64.50	0	0.00	64.50	1	19,939	0.01%
2024/10/15	0	0.00	1	64.40	64.20	-1	20,076	-0.01%
2024/10/14	1	63.20	21	63.41	63.40	-20	20,148	-0.10%
2024/10/11	4	62.87	4	62.75	62.20	0	20,526	0.00%
2024/10/09	1	63.00	0	0.00	62.50	1	21,476	0.00%
2024/10/08	0	64.00	0	0.00	64.30	0	21,618	0.00%
2024/10/07	1.1	66.70	1	65.40	65.40	0.1	22,214	0.00%
2024/10/04	0	0.00	120	66.94	67.10	-120	23,261	-0.52%	大賣/鉅額交易
2024/10/01	4	68.20	2	68.45	68.40	2	23,514	0.01%
2024/09/26	6	70.78	269	70.69	70.50	-263	24,705	-1.06%	大賣/鉅額交易
2024/09/25	81	71.82	1	71.00	70.80	80	25,537	0.31%
2024/09/24	2	69.75	2	69.90	70.20	0	25,943	0.00%
2024/09/23	1	71.10	100	70.85	70.70	-99	26,537	-0.37%
2024/09/18	1.3	69.90	4	70.75	70.30	-2.8	26,822	-0.01%
2024/09/16	0	72.30	0	0.00	73.20	0	26,801	0.00%
2024/09/12	8	72.41	10	72.12	72.60	-2	27,810	-0.01%
2024/09/11	1	70.90	0	0.00	70.60	1	27,682	0.00%
2024/09/10	3	70.67	23	73.26	70.00	-20	27,725	-0.07%
2024/09/09	20	73.25	0	0.00	73.00	20	27,419	0.07%
2024/09/06	16	74.39	0	0.00	72.80	16	27,387	0.06%
2024/09/05	2.1	72.94	10	73.80	73.10	-7.9	27,402	-0.03%
2024/09/04	3	74.40	182	73.73	73.10	-179	27,291	-0.66%	大賣/鉅額交易
2024/09/03	34.1	79.73	31	80.40	77.70	3.1	27,743	0.01%
2024/09/02	5.2	80.51	5	80.16	78.60	0.2	27,461	0.00%
2024/08/30	456.1	83.55	2	83.80	82.00	454.1	27,057	1.68%	大買/鉅額交易
2024/08/29	38.1	82.23	7.1	80.93	82.70	30.9	26,181	0.12%
2024/08/28	21.1	79.27	15.1	78.63	78.30	6	25,373	0.02%
2024/08/27	5	75.30	0	0.00	75.60	5	24,684	0.02%
2024/08/26	5.1	76.02	1	75.00	75.00	4.1	24,884	0.02%
2024/08/23	20	73.35	11.1	75.62	76.30	8.9	24,807	0.04%
2024/08/21	10	74.80	2	75.20	73.70	8	25,007	0.03%
2024/08/20	2	75.65	20	75.83	75.20	-18	25,164	-0.07%
2024/08/19	0	0.00	2	74.90	74.70	-2	25,492	-0.01%
2024/08/16	102	75.45	5	75.10	75.40	97	25,623	0.38%	大買/
2024/08/15	0	71.35	4	71.23	70.70	-4	25,831	-0.02%
2024/08/14	4	72.02	11	72.85	71.60	-7	26,105	-0.03%
2024/08/13	2	71.85	5	72.32	72.10	-3	26,242	-0.01%
2024/08/12	3	71.60	0	0.00	70.60	3	26,848	0.01%
2024/08/09	26.1	71.78	12	71.93	70.50	14.1	26,983	0.05%
2024/08/08	1	68.50	1	68.60	69.00	0	26,803	0.00%
2024/08/07	12	70.08	0	0.00	70.00	12	26,945	0.04%
2024/08/06	0	0.00	3	62.50	65.10	-3	27,564	-0.01%
2024/08/05	2	66.80	0	0.00	66.40	2	27,358	0.01%
2024/08/02	1	74.60	1.1	75.72	73.70	-0.1	27,104	0.00%
2024/08/01	1.1	78.03	0.1	78.20	78.20	1.1	27,074	0.00%
2024/07/31	0.1	78.86	0	0.00	77.70	0.1	26,934	0.00%
2024/07/30	0.1	76.80	0	0.00	77.90	0.1	26,925	0.00%
2024/07/29	0.3	77.35	2	77.90	76.90	-1.7	26,909	-0.01%
2024/07/26	3	78.30	5	79.00	80.00	-2	26,823	-0.01%
2024/07/23	0	0.00	1	80.10	80.50	-1	26,839	0.00%
2024/07/22	3	78.30	1	79.30	79.00	2	27,030	0.01%
2024/07/19	2	80.60	20	80.60	80.40	-18	26,950	-0.07%
2024/07/18	1	82.00	3	84.13	82.90	-2	26,873	-0.01%
2024/07/17	41	85.86	2	86.10	86.20	39	26,564	0.15%
2024/07/16	1	86.00	202	85.78	85.30	-201	26,468	-0.76%	大賣/鉅額交易
2024/07/15	3	85.43	1	85.70	85.70	2	26,492	0.01%
2024/07/12	2	87.85	17	88.27	86.90	-15	26,310	-0.06%
2024/07/11	69	89.93	72	90.84	90.30	-3	25,932	-0.01%
2024/07/10	173.1	86.66	2	86.30	86.00	171.1	25,159	0.68%	大買/鉅額交易
2024/07/09	32.1	86.27	47	85.90	86.10	-14.9	25,000	-0.06%
2024/07/08	80.1	83.14	73.1	85.74	86.30	7	24,491	0.03%
2024/07/05	11	82.80	1	81.91	81.90	10	23,316	0.04%
2024/07/04	91.1	80.67	24.1	81.59	82.30	67	23,187	0.29%
2024/07/03	3.1	79.26	3	79.67	79.50	0.1	22,833	0.00%
2024/07/02	15.1	76.82	21	76.57	78.10	-5.9	23,082	-0.03%
2024/07/01	27	77.19	5	77.32	76.30	22	22,645	0.10%
2024/06/28	3.2	81.42	4	81.13	81.40	-0.8	21,800	0.00%
2024/06/27	13	81.48	9	81.76	81.40	4	21,449	0.02%
2024/06/26	19	78.99	6	79.03	79.40	13	20,945	0.06%
2024/06/25	2	77.30	1	77.70	77.70	1	20,838	0.00%
2024/06/24	1	77.80	1.3	78.32	78.20	-0.3	20,883	0.00%
2024/06/21	8	78.59	22	77.67	77.60	-14	21,016	-0.07%
2024/06/20	3	76.77	17	78.42	78.40	-14	20,824	-0.07%
2024/06/19	29	75.66	9	75.58	74.80	20	20,361	0.10%
2024/06/18	0	0.00	1	72.40	73.50	-1	20,169	0.00%
2024/06/17	0	0.00	2	71.70	71.60	-2	20,402	-0.01%
2024/06/14	0	71.70	2	71.10	71.80	-2	20,571	-0.01%
2024/06/13	3	72.87	4	72.25	72.00	-1	20,907	0.00%
2024/06/12	4	72.25	3	72.77	72.60	1	21,068	0.00%
2024/06/07	17	73.25	18	72.30	71.30	-1	21,701	0.00%
2024/06/06	2	71.05	2	71.40	71.00	0	22,357	0.00%
2024/06/05	1	70.90	0	0.00	70.50	1	23,760	0.00%
2024/06/04	3	71.57	0	0.00	71.20	3	24,313	0.01%
2024/06/03	5	71.90	0	0.00	71.90	5	25,181	0.02%
2024/05/31	2	73.85	3	73.63	73.20	-1	25,482	0.00%
2024/05/30	2	73.10	100	72.65	72.90	-98	25,724	-0.38%
2024/05/29	3	75.53	3	75.27	75.00	0	26,301	0.00%
2024/05/28	2	75.80	0	0.00	74.80	2	26,758	0.01%
2024/05/27	12	76.50	34	76.87	76.30	-22	26,944	-0.08%
2024/05/24	22	77.15	0	0.00	76.10	22	27,412	0.08%
2024/05/23	104	80.72	64	79.48	78.20	40	27,572	0.15%	大買/
2024/05/22	82	79.86	12	79.58	79.60	70	29,136	0.24%
2024/05/21	21	80.31	23	80.22	79.80	-2	30,395	-0.01%
2024/05/20	10	78.01	11	77.71	77.70	-1	29,956	0.00%
2024/05/16	3	75.53	6	75.75	76.30	-3	29,861	-0.01%
2024/05/15	0	0.00	0	71.60	71.10	0	29,332	0.00%
2024/05/14	0	0.00	6	71.10	71.20	-6	29,484	-0.02%
2024/05/13	1	71.30	4	71.10	71.00	-3	29,761	-0.01%
2024/05/10	6.3	71.72	61	71.80	72.50	-54.7	29,802	-0.18%
2024/05/09	7	79.70	3	79.53	78.80	4	28,883	0.01%
2024/05/07	2	77.60	7	78.50	78.30	-5	28,909	-0.02%
2024/05/06	6	77.55	0	0.00	77.00	6	28,872	0.02%
2024/05/03	9	79.22	9	79.18	78.00	0	28,843	0.00%
2024/04/30	3	78.77	3	77.83	77.20	0	29,353	0.00%
2024/04/29	2	77.70	3	77.70	77.80	-1	29,672	0.00%
2024/04/26	21	77.51	11	77.55	77.60	10	29,786	0.03%
2024/04/25	1	75.20	8	75.04	75.00	-7	29,631	-0.02%
2024/04/24	4	73.90	19	74.40	74.30	-15	29,751	-0.05%
2024/04/23	3	73.70	4.1	73.13	72.90	-1.1	29,834	0.00%
2024/04/22	1	76.18	1.1	74.83	73.80	-0.1	29,948	0.00%
2024/04/19	2	76.20	1	76.50	76.10	1	29,858	0.00%
2024/04/18	7	78.17	4	78.00	77.50	3	29,762	0.01%
2024/04/17	3	77.43	10	77.50	78.00	-7	29,828	-0.02%
2024/04/16	11	77.26	4	77.58	76.60	7	29,938	0.02%
2024/04/15	4	79.85	2	79.50	79.70	2	29,832	0.01%
2024/04/12	4	82.60	4	81.60	81.90	0	29,842	0.00%
2024/04/11	15	80.75	1	81.60	80.20	14	29,737	0.05%
2024/04/10	10	82.40	6	82.35	81.80	4	29,707	0.01%
2024/04/09	50	81.93	43	80.98	81.40	7	29,710	0.02%
2024/04/08	38	83.34	18	83.29	83.50	20	29,554	0.07%
2024/04/03	0	0.00	8	80.00	79.60	-8	29,085	-0.03%
2024/04/02	5	80.72	0	0.00	80.20	5	29,292	0.02%
2024/04/01	23	81.13	0	0.00	79.20	23	29,279	0.08%
2024/03/29	4	80.75	3	80.00	80.40	1	29,170	0.00%
2024/03/28	0	0.00	1	79.00	78.20	-1	29,054	0.00%
2024/03/27	0	0.00	1	77.70	77.70	-1	29,268	0.00%
2024/03/26	1	76.00	35	77.67	75.90	-34	29,380	-0.12%
2024/03/25	17	80.92	31.1	79.98	80.00	-14.1	29,320	-0.05%
2024/03/22	0	0.00	1	79.10	79.50	-1	29,473	0.00%
2024/03/21	33	79.85	4	79.70	79.40	29	29,535	0.10%
2024/03/20	8	80.80	12	78.46	78.40	-4	29,906	-0.01%
2024/03/19	32	82.03	20	81.90	81.00	12	31,496	0.04%
2024/03/18	26	80.35	21	81.40	82.10	5	32,411	0.02%
2024/03/15	1	78.50	11	77.84	77.70	-10	32,922	-0.03%
2024/03/14	2	79.05	0	0.00	78.70	2	32,926	0.01%
2024/03/13	2	82.00	10	83.30	81.20	-8	32,844	-0.02%
2024/03/12	26.1	83.72	26	84.63	82.40	0	32,839	0.00%
2024/03/11	46	81.23	70	79.08	82.00	-24	31,964	-0.08%
2024/03/08	27	77.54	3	78.00	75.60	24	30,884	0.08%
2024/03/07	28	77.63	32.1	79.13	76.20	-4.1	31,035	-0.01%
2024/03/06	27	77.57	635	78.01	77.60	-608	30,914	-1.97%	大賣/鉅額交易
2024/03/05	316	76.74	52	76.81	76.40	264	31,431	0.84%	大買/鉅額交易
2024/03/04	344	77.05	45.5	76.82	77.00	298.5	32,972	0.91%	大買/鉅額交易
2024/03/01	4	74.37	62	73.09	74.30	-58	34,387	-0.17%
2024/02/29	17.5	75.34	47	75.29	76.10	-29.5	35,913	-0.08%
2024/02/27	16	76.31	11	75.41	75.40	5	37,024	0.01%
2024/02/26	16	78.44	0	0.00	77.20	16	37,017	0.04%
2024/02/23	75.2	78.98	41	78.80	78.40	34.2	37,294	0.09%
2024/02/22	100.1	76.19	118.2	76.77	80.10	-18.1	37,042	-0.05%	大賣/
2024/02/21	0	72.50	2	72.80	72.90	-2	36,963	-0.01%
2024/02/20	23	73.01	2	72.85	72.70	21	37,178	0.06%
2024/02/19	0	71.60	0	0.00	71.00	0	37,102	0.00%
2024/02/16	63	72.50	2	72.00	72.00	61	37,364	0.16%
2024/02/15	57	72.11	0	0.00	71.00	57	37,615	0.15%
2024/02/05	3	70.67	6	71.90	71.60	-3	38,983	-0.01%
2024/02/02	17.2	70.81	71	70.63	70.20	-53.8	40,232	-0.13%
2024/02/01	0	69.10	0	0.00	70.00	0	40,191	0.00%
2024/01/31	1.1	69.52	21	69.80	69.50	-19.9	40,454	-0.05%
2024/01/30	71	70.88	0	0.00	70.50	71	40,550	0.18%
2024/01/29	1	68.80	0	0.00	71.00	1	40,656	0.00%
2024/01/25	1.1	70.15	0	0.00	69.80	1.1	41,188	0.00%
2024/01/24	6	70.40	4	71.08	70.40	2	40,982	0.00%
2024/01/23	0	0.00	2	70.00	69.70	-2	40,968	0.00%
2024/01/22	0	0.00	33	68.23	66.90	-33	40,683	-0.08%
2024/01/19	32	67.55	0	0.00	67.40	32	40,499	0.08%
2024/01/17	1	69.20	5	68.12	68.00	-4	40,429	-0.01%
2024/01/16	8	69.09	4	69.50	69.50	4	40,321	0.01%
2024/01/15	1	66.80	1	68.10	67.90	0	40,266	0.00%
2024/01/12	1	66.00	0	0.00	66.40	1	40,339	0.00%
2024/01/11	1	67.70	0	0.00	67.30	1	40,304	0.00%
2024/01/10	2	67.35	0	0.00	68.00	2	40,527	0.00%
2024/01/09	1	67.90	0.1	68.60	67.90	0.9	41,032	0.00%
2024/01/08	2	68.40	1	68.91	69.00	1	41,031	0.00%
2024/01/04	2	70.20	0	0.00	69.00	2	41,422	0.00%
2024/01/03	0	68.75	68	68.48	69.00	-68	41,492	-0.16%
2024/01/02	6	69.83	41	69.15	69.20	-35	41,369	-0.08%
2023/12/29	1	69.70	1	70.30	70.70	0	41,584	0.00%
2023/12/28	3	72.00	33	71.23	70.80	-30	41,629	-0.07%
2023/12/27	3.1	71.93	1.2	72.97	72.80	1.9	41,882	0.00%
2023/12/26	1	72.60	6	72.70	72.50	-5	42,037	-0.01%
2023/12/25	2	71.61	6	72.00	71.50	-4	42,320	-0.01%
2023/12/22	33.1	73.13	18	73.41	72.10	15.1	42,424	0.04%
2023/12/21	6	72.95	60	73.06	73.30	-54	42,481	-0.13%
2023/12/20	2	72.05	11	72.05	72.00	-9	42,524	-0.02%
2023/12/19	0	0.00	13	70.76	70.90	-13	42,868	-0.03%
2023/12/18	13	72.18	0.1	71.70	71.60	12.9	43,549	0.03%
2023/12/15	13	72.95	0	0.00	72.90	13	44,545	0.03%
2023/12/14	48	74.94	47.3	76.01	74.50	0.7	46,545	0.00%
2023/12/13	57	73.64	46	73.23	74.40	11	46,806	0.02%
2023/12/12	3	71.20	56	71.49	70.90	-53	47,561	-0.11%
2023/12/11	21	70.40	22	70.10	69.00	-1	47,292	0.00%
2023/12/08	37	69.56	2	70.50	69.00	35	47,602	0.07%
2023/12/07	3	69.73	17	69.34	69.20	-14	48,515	-0.03%
2023/12/06	25.1	71.68	4	71.95	71.10	21.1	48,288	0.04%
2023/12/05	1	71.30	22	71.92	71.90	-21	48,248	-0.04%
2023/12/04	7	73.71	40	74.38	72.90	-33	48,965	-0.07%
2023/12/01	30.5	72.51	76	71.49	72.10	-45.5	50,497	-0.09%
2023/11/30	10	73.07	1	73.32	73.30	9	49,705	0.02%
2023/11/29	107	73.68	19	74.40	74.80	88	48,693	0.18%	大買/
2023/11/28	33	72.38	279	72.15	74.20	-246	46,827	-0.53%	大賣/鉅額交易
2023/11/27	258	70.19	45	70.24	69.70	213	44,777	0.48%	大買/鉅額交易
2023/11/24	27	66.61	38	67.16	67.60	-11	42,790	-0.03%
2023/11/22	51	64.93	50	64.46	64.70	1	40,597	0.00%
2023/11/21	11	64.66	25	65.07	64.50	-14	39,860	-0.04%
2023/11/20	37	61.59	52	61.31	63.00	-15	38,050	-0.04%
2023/11/17	2	59.00	32.1	57.34	59.00	-30.1	36,572	-0.08%
2023/11/16	7	56.86	5	56.56	57.20	2	36,094	0.01%
2023/11/15	25.1	57.68	1	57.90	57.10	24.1	35,884	0.07%
2023/11/14	41	58.00	5	57.82	57.70	36	35,570	0.10%
2023/11/13	56	58.84	13	59.20	59.10	43	35,109	0.12%
2023/11/10	46	57.20	48	57.57	57.20	-2	33,434	-0.01%
2023/11/09	20	54.65	21	54.65	54.80	-1	31,750	0.00%
2023/11/08	25	55.30	2	55.25	54.90	23	31,548	0.07%
2023/11/07	22	54.47	0	0.00	54.40	22	31,258	0.07%
2023/11/06	2	54.65	3	54.50	53.90	-1	31,127	0.00%
2023/11/03	15	54.35	2	54.35	54.40	13	30,839	0.04%
2023/11/02	5	54.30	0	0.00	54.10	5	30,609	0.02%
2023/11/01	4	52.70	0	0.00	52.70	4	30,568	0.01%
2023/10/31	36	54.55	58	54.10	52.80	-22	30,502	-0.07%
2023/10/30	51	53.30	10	53.45	53.50	41	30,046	0.14%
2023/10/27	0	0.00	0	52.30	52.20	0	29,963	0.00%
2023/10/26	4	52.55	0	52.60	52.20	4	30,052	0.01%
2023/10/25	1	53.60	22.1	53.73	53.70	-21.1	29,867	-0.07%
2023/10/24	10	52.86	10.1	53.04	52.90	-0.1	29,717	0.00%
2023/10/23	3	52.60	5	52.68	52.70	-2	29,641	-0.01%
2023/10/20	3	51.30	3	51.80	52.10	0	29,565	0.00%
2023/10/19	3	52.10	2	52.25	52.30	1	29,457	0.00%
2023/10/18	30	52.79	30.1	52.02	52.10	-0.1	29,411	0.00%
2023/10/17	12	54.58	30.1	54.44	53.90	-18.1	29,148	-0.06%
2023/10/16	1	52.20	6	53.28	53.30	-5	28,656	-0.02%
2023/10/13	12	52.92	6	53.20	53.20	6	28,854	0.02%
2023/10/12	28	53.86	25.6	53.83	54.20	2.4	29,327	0.01%
2023/10/11	1	52.89	17	52.97	52.20	-16	28,844	-0.06%
2023/10/06	9.1	52.43	27	52.59	51.80	-18	28,703	-0.06%
2023/10/05	24	52.83	51	53.25	52.60	-27	28,592	-0.09%
2023/10/04	4	51.75	2	52.00	52.10	2	28,224	0.01%
2023/10/03	14.3	52.42	11	52.85	52.00	3.3	28,024	0.01%
2023/10/02	0.3	54.26	0	54.10	54.30	0.3	27,611	0.00%
2023/09/28	77	53.41	65	53.14	53.00	12	27,410	0.04%
2023/09/27	21	53.41	25	53.92	53.80	-4	27,321	-0.01%
2023/09/26	40	54.90	48	54.37	54.30	-8	26,988	-0.03%
2023/09/25	40	54.90	82	54.97	54.70	-42	26,553	-0.16%
2023/09/22	47	54.87	46	55.53	55.60	1	26,212	0.00%
2023/09/21	151	55.88	91	55.46	55.50	60	25,657	0.23%	大買/
2023/09/20	35	57.08	13	58.59	56.60	22	24,776	0.09%
2023/09/19	131.1	59.28	190.1	58.11	56.90	-59	23,512	-0.25%	大買/大賣/
2023/09/18	36.1	57.68	51	57.84	57.60	-15	20,843	-0.07%
2023/09/15	23	53.78	37	54.06	54.40	-14	18,459	-0.08%
2023/09/14	66	50.10	66	50.83	50.80	0	16,435	0.00%
2023/09/13	106	50.36	45	50.40	50.40	61	15,673	0.39%	大買/
2023/09/12	88	50.28	83.1	50.73	50.80	5	15,093	0.03%
2023/09/11	16.1	49.20	6	49.28	48.20	10.1	13,942	0.07%
2023/09/08	64	48.60	38.1	48.38	48.85	26	13,491	0.19%
2023/09/07	101.1	50.13	33	50.32	48.80	68.1	13,015	0.52%	大買/
2023/09/06	72	50.23	179	47.24	50.40	-107	11,877	-0.90%	大賣/鉅額交易
2023/09/05	171	46.11	0	0.00	46.10	171	9,507	1.80%	大買/鉅額交易
2023/09/01	4	45.46	0	0.00	45.00	4	9,543	0.04%
2023/08/31	3	45.53	52	45.61	45.30	-49	9,583	-0.51%
2023/08/30	52	44.99	0	0.00	44.95	52	9,402	0.55%
2023/08/21	0.1	42.81	0	0.00	42.50	0.1	10,296	0.00%
2023/08/18	1	42.90	2	42.43	42.55	-1	10,314	-0.01%
2023/08/14	5	43.90	35	44.14	43.60	-30	10,661	-0.28%
2023/08/09	0	0.00	10	45.85	46.00	-10	10,677	-0.09%
2023/08/08	10	47.00	18	47.35	45.90	-8	10,711	-0.07%
2023/08/07	0	0.00	1	45.90	46.45	-1	10,484	-0.01%
2023/07/28	2	45.10	0	0.00	45.05	2	10,127	0.02%
2023/07/27	1	45.00	0	0.00	45.05	1	10,160	0.01%
2023/07/26	3	46.13	0	0.00	45.05	3	10,120	0.03%
2023/07/25	2	44.98	3	45.67	45.95	-1	10,081	-0.01%
2023/07/21	3	44.80	3	44.90	45.00	0	10,087	0.00%
2023/07/20	5	45.33	0	0.00	45.45	5	10,106	0.05%
2023/07/19	1	46.00	0	0.00	45.70	1	10,253	0.01%
2023/07/18	2	48.18	21	47.70	48.10	-19	10,109	-0.19%
2023/07/17	53	48.19	37	48.53	48.50	16	9,815	0.16%
2023/07/13	8	46.03	0	0.00	45.70	8	9,333	0.09%
2023/07/11	1	45.65	50	45.55	45.60	-49	9,261	-0.53%
2023/07/10	50	45.47	0	0.00	44.85	50	9,478	0.53%
2023/07/07	2	45.55	0	0.00	45.60	2	9,657	0.02%
2023/07/06	6	45.59	16	46.08	45.50	-10	9,681	-0.10%
2023/07/05	28	45.98	5	45.90	46.10	23	9,675	0.24%
2023/06/29	20	45.35	23	44.74	44.80	-3	9,460	-0.03%
2023/06/28	2	44.45	2	44.75	44.85	0	9,328	0.00%
2023/06/27	0	0.00	4	43.96	44.10	-4	9,185	-0.04%
2023/06/26	1	43.80	0	0.00	43.75	1	9,152	0.01%
2023/06/20	1	43.20	0	0.00	43.30	1	9,402	0.01%
2023/06/19	0	0.00	1	43.30	43.25	-1	9,480	-0.01%
2023/06/15	0	0.00	2	43.43	43.40	-2	9,480	-0.02%
2023/06/14	0	0.00	1	43.70	43.65	-1	9,525	-0.01%
2023/06/13	2	43.60	1	43.65	43.80	1	9,712	0.01%
2023/06/12	0	0.00	2	43.95	43.80	-2	9,732	-0.02%
2023/06/09	1	44.15	0	0.00	44.20	1	9,784	0.01%
2023/06/07	0	0.00	200	44.08	44.10	-200	10,081	-1.98%	大賣/鉅額交易
2023/06/06	0	0.00	2.1	44.60	44.50	-2.1	10,034	-0.02%
2023/06/02	200	44.61	0.1	44.55	44.35	200	10,128	1.97%	大買/鉅額交易
2023/06/01	0	0.00	1	44.40	44.45	-1	10,087	-0.01%
2023/05/31	0	0.00	1.1	44.19	44.10	-1.1	10,077	-0.01%
2023/05/29	0.1	44.50	1	44.70	44.30	-1	9,999	-0.01%
2023/05/26	1	44.40	2	43.95	44.25	-1	9,907	-0.01%
2023/05/25	0	0.00	1	43.20	43.35	-1	9,676	-0.01%
2023/05/24	2.1	42.60	0	0.00	42.60	2.1	9,602	0.02%
2023/05/23	1	42.20	0	0.00	42.20	1	9,612	0.01%
2023/05/22	1	42.70	0	0.00	42.75	1	9,467	0.01%
2023/05/19	0	0.00	5	43.09	43.50	-5	9,372	-0.05%
2023/05/17	0.1	41.90	0	0.00	41.70	0.1	9,228	0.00%
2023/05/08	1	43.65	1	43.75	43.75	0	9,201	0.00%
2023/05/05	1	43.20	0	0.00	43.15	1	9,264	0.01%
2023/04/28	1	43.05	30	43.00	43.10	-29	9,993	-0.29%
2023/04/27	30	43.17	0	0.00	43.10	30	9,991	0.30%
2023/04/25	4	41.65	0	0.00	41.55	4	9,987	0.04%
2023/04/24	1	41.80	0	0.00	41.75	1	10,012	0.01%
2023/04/21	1	43.80	0	0.00	43.00	1	9,978	0.01%
2023/04/19	1	44.00	0	0.00	43.80	1	10,141	0.01%
2023/04/18	2	45.00	32	45.02	44.60	-30	10,097	-0.30%
2023/04/17	88	44.04	56	44.47	44.55	32	10,034	0.32%
2023/04/12	2	46.35	0	0.00	46.35	2	9,686	0.02%
2023/04/11	1	46.80	2	46.80	46.85	-1	9,416	-0.01%
2023/04/10	0	0.00	15	46.80	46.90	-15	9,359	-0.16%
2023/03/31	31	46.74	31	46.41	46.35	0	9,230	0.00%
2023/03/24	0	0.00	1	45.85	45.65	-1	9,358	-0.01%
2023/03/22	1	45.10	4	45.04	45.10	-3	9,177	-0.03%
2023/03/21	0	0.00	1	44.70	44.90	-1	9,177	-0.01%
2023/03/17	3	43.23	0	0.00	43.30	3	9,522	0.03%
2023/03/16	10	43.10	0	0.00	43.10	10	9,527	0.10%
2023/03/08	0	0.00	4	46.95	47.00	-4	10,252	-0.04%
2023/03/06	5	45.99	0	0.00	46.10	5	10,195	0.05%
2023/02/21	11	46.30	1	46.30	46.20	10	10,715	0.09%
2023/02/10	0	0.00	1	45.55	45.70	-1	12,674	-0.01%
2023/02/09	1	45.75	0	0.00	45.70	1	12,975	0.01%
2023/02/08	10	46.30	0	0.00	46.30	10	13,052	0.08%
2023/02/07	2	45.73	1	45.90	45.70	1	13,138	0.01%
2023/02/06	2	45.95	20	45.90	46.30	-18	13,099	-0.14%
2023/02/03	3	46.85	0	0.00	46.75	3	13,014	0.02%
2023/02/01	0	0.00	1	46.25	46.55	-1	12,888	-0.01%
2023/01/31	2	45.53	0	0.00	45.55	2	12,883	0.02%
2023/01/17	1	44.20	0	0.00	44.25	1	12,752	0.01%
2023/01/13	2	43.70	0	0.00	43.50	2	12,890	0.02%
2023/01/11	4	43.90	0	0.00	44.00	4	12,957	0.03%
2023/01/09	2	44.35	0	0.00	45.10	2	12,780	0.02%
2023/01/05	3	44.83	0	0.00	44.70	3	12,835	0.02%
2023/01/03	0	0.00	1	45.10	45.55	-1	13,039	-0.01%
2022/12/30	1	44.75	0	0.00	44.50	1	13,197	0.01%
2022/12/21	1	46.60	1	46.50	46.65	0	13,819	0.00%
2022/12/16	0	0.00	31	48.61	48.90	-31	14,020	-0.22%
2022/12/15	30	48.45	1	48.45	48.50	29	13,975	0.21%
2022/12/12	3	47.90	1	47.75	48.05	2	14,278	0.01%
2022/12/09	3	49.35	150	50.20	48.80	-147	14,409	-1.02%	大賣/鉅額交易
2022/12/08	150	49.40	1	49.10	49.40	149	14,403	1.03%	大買/鉅額交易
2022/12/07	7	50.43	0	0.00	49.10	7	14,834	0.05%
2022/12/06	2	50.60	10	50.80	51.10	-8	14,662	-0.05%
2022/12/05	2	51.00	0	0.00	51.30	2	14,559	0.01%
2022/12/02	4	50.65	0	0.00	51.10	4	14,565	0.03%
2022/12/01	0	0.00	2	50.40	50.10	-2	14,398	-0.01%
2022/11/30	10	49.55	0	0.00	49.55	10	14,656	0.07%
2022/11/22	1	47.65	1	47.95	47.80	0	16,376	0.00%
2022/11/21	2	48.15	0	0.00	48.20	2	16,747	0.01%
2022/11/17	2	48.95	1	49.10	49.00	1	16,712	0.01%
2022/11/16	1	47.30	2	47.25	48.15	-1	16,425	-0.01%
2022/11/15	2	47.50	0	0.00	48.00	2	16,220	0.01%
2022/11/11	21	48.05	64	47.95	47.95	-43	16,145	-0.27%
2022/11/10	40	46.20	21	46.25	46.20	19	16,227	0.12%
2022/11/09	41	46.15	25	46.36	46.05	16	16,358	0.10%
2022/11/08	1	46.30	2	46.30	45.10	-1	16,292	-0.01%
2022/11/07	0	0.00	20	44.73	44.80	-20	16,260	-0.12%
2022/11/04	2	45.73	12	45.28	46.00	-10	16,184	-0.06%
2022/11/03	31	46.13	0	0.00	46.15	31	16,373	0.19%
2022/11/01	50	43.90	95	44.12	44.40	-45	17,113	-0.26%
2022/10/31	40	43.25	0	0.00	43.70	40	17,771	0.23%
2022/10/27	0	0.00	1	42.75	42.85	-1	18,148	-0.01%
2022/10/26	1	41.45	0	0.00	41.35	1	18,045	0.01%
2022/10/12	0	0.00	10	45.00	45.00	-10	18,730	-0.05%
2022/10/06	0	0.00	20	47.25	46.50	-20	19,774	-0.10%
2022/10/05	30	46.85	10	46.00	46.55	20	19,665	0.10%
2022/09/30	0	0.00	1	44.90	45.20	-1	19,846	-0.01%
2022/09/29	0	0.00	10	45.40	44.40	-10	20,194	-0.05%
2022/09/28	1	44.45	0	0.00	43.80	1	20,476	0.00%
2022/09/26	0	0.00	3	45.83	45.25	-3	20,339	-0.01%
2022/09/23	0	0.00	1	47.70	47.30	-1	20,358	0.00%
2022/09/22	2	47.20	2	46.70	47.60	0	20,396	0.00%
2022/09/21	127	47.06	129	46.80	46.90	-2	20,453	-0.01%	大買/大賣/
2022/09/20	20	48.45	0	0.00	48.50	20	20,344	0.10%
2022/09/16	0	0.00	3	48.20	48.25	-3	20,579	-0.01%
2022/09/15	1	49.35	2	48.55	48.60	-1	20,553	0.00%
2022/09/14	8	48.98	18	49.05	49.15	-10	20,633	-0.05%
2022/09/13	30	50.65	30	50.50	50.50	0	20,251	0.00%
2022/09/12	0	0.00	1	51.90	51.60	-1	20,199	0.00%
2022/09/07	1	50.10	1	50.50	50.20	0	20,598	0.00%
2022/09/06	2	51.65	0	0.00	50.30	2	20,848	0.01%
2022/09/05	1	51.20	0	0.00	51.70	1	20,563	0.00%
2022/09/02	1	50.50	0	0.00	50.50	1	20,388	0.00%
2022/09/01	1	51.80	0	0.00	50.70	1	20,511	0.00%
2022/08/31	5	53.22	0	0.00	52.70	5	20,509	0.02%
2022/08/30	2	52.20	2	52.95	53.40	0	20,767	0.00%
2022/08/29	3	51.50	3	51.67	51.70	0	20,825	0.00%
2022/08/26	11	51.80	5	51.96	52.40	6	20,422	0.03%
2022/08/25	4	51.05	0	0.00	50.90	4	20,349	0.02%
2022/08/24	0	0.00	10	50.50	50.60	-10	20,530	-0.05%
2022/08/23	10	50.20	1	50.40	50.00	9	20,487	0.04%
2022/08/19	0	0.00	0	50.00	50.30	0	20,739	0.00%
2022/08/18	0	0.00	8	48.78	49.55	-8	20,715	-0.04%
2022/08/17	10	49.63	0	0.00	48.80	10	20,751	0.05%
2022/08/15	1	51.00	4	50.90	51.00	-3	20,407	-0.01%
2022/08/11	3	51.13	5	51.00	50.90	-2	21,178	-0.01%
2022/08/09	20	50.65	21	50.71	50.70	-1	21,796	0.00%
2022/08/08	1	50.20	2	50.05	50.70	-1	22,056	0.00%
2022/08/05	22	49.06	18	49.55	49.15	4	22,060	0.02%
2022/08/04	7	48.57	1	49.05	48.55	6	21,423	0.03%
2022/08/02	0	0.00	1	47.50	47.55	-1	21,266	0.00%
2022/07/27	0	0.00	11	47.84	48.10	-11	21,884	-0.05%
2022/07/22	3	49.23	12	48.89	49.10	-9	22,002	-0.04%
2022/07/21	7	49.27	9	48.82	49.35	-2	22,092	-0.01%
2022/07/20	7	50.51	1	50.20	49.70	6	22,151	0.03%
2022/07/19	11	49.32	15	49.51	49.65	-4	21,948	-0.02%
2022/07/18	21	48.84	3	48.75	48.80	18	21,669	0.08%
2022/07/15	14	48.37	14	48.40	48.50	0	21,507	0.00%
2022/07/14	3	47.00	0	0.00	47.00	3	21,021	0.01%
2022/07/12	0	0.00	5	42.55	42.55	-5	20,926	-0.02%
2022/07/11	5	44.39	0	0.00	43.90	5	21,110	0.02%
2022/07/08	2	44.65	11	44.33	44.20	-9	21,589	-0.04%
2022/07/07	9	43.64	7	42.91	43.80	2	21,699	0.01%
2022/07/06	2	42.70	0	0.00	41.95	2	21,471	0.01%
2022/07/05	2	41.63	0	0.00	41.75	2	21,434	0.01%
2022/07/04	5	42.00	10	41.18	41.10	-5	21,513	-0.02%
2022/06/30	0	0.00	2	43.50	43.40	-2	21,931	-0.01%
2022/06/29	1	43.80	0	0.00	44.55	1	22,013	0.00%
2022/06/27	2	46.75	2	46.85	46.50	0	22,719	0.00%
2022/06/24	11	46.32	1	46.80	46.20	10	23,509	0.04%
2022/06/22	1	44.10	0	0.00	44.60	1	24,797	0.00%
2022/06/21	3	45.75	4	45.81	46.20	-1	25,328	0.00%
2022/06/20	5	44.45	0	0.00	44.45	5	25,835	0.02%
2022/06/15	1	49.00	10	48.70	48.25	-9	26,077	-0.03%
2022/06/09	7	48.57	4	48.30	47.90	3	25,693	0.01%
2022/06/08	8	49.66	1	49.50	49.10	7	25,438	0.03%
2022/06/07	2	49.65	24	49.67	49.65	-22	24,948	-0.09%
2022/06/06	1	48.45	2	48.85	48.15	-1	24,371	0.00%
2022/06/02	4	49.36	30	48.66	48.55	-26	24,363	-0.11%
2022/05/31	20	47.35	100	47.50	47.40	-80	23,990	-0.33%
2022/05/30	10	48.00	13	47.58	47.50	-3	24,182	-0.01%
2022/05/26	1	47.85	0	0.00	48.00	1	24,115	0.00%
2022/05/25	6	48.54	4	48.70	48.60	2	24,260	0.01%
2022/05/24	1	49.05	6	48.15	47.95	-5	24,349	-0.02%
2022/05/23	2	48.58	11	48.96	48.05	-9	24,164	-0.04%
2022/05/20	1	48.95	1	49.25	48.80	0	24,409	0.00%
2022/05/19	7	47.01	20	48.85	49.00	-13	24,298	-0.05%
2022/05/18	6	47.95	15	47.85	48.05	-9	24,273	-0.04%
2022/05/17	1	47.30	3	46.52	47.35	-2	25,201	-0.01%
2022/05/16	1	45.25	1	45.85	45.40	0	25,278	0.00%
2022/05/13	47	44.57	54	44.61	45.10	-7	25,197	-0.03%
2022/05/12	0	0.00	194	41.00	41.00	-194	24,680	-0.79%	大賣/鉅額交易
2022/05/11	0	0.00	22	41.32	42.35	-22	24,631	-0.09%
2022/05/10	2	41.63	2	42.10	42.30	0	24,503	0.00%
2022/05/06	1	43.50	3	43.02	43.10	-2	24,368	-0.01%
2022/05/05	17	45.89	16	46.99	45.50	1	23,989	0.00%
2022/05/04	0	0.00	2	46.30	46.25	-2	23,651	-0.01%
2022/05/03	4	46.33	1	46.15	46.30	3	23,697	0.01%
2022/04/29	3	46.63	7	46.38	45.85	-4	23,688	-0.02%
2022/04/28	4	45.33	58	45.13	45.10	-54	23,486	-0.23%
2022/04/27	1	45.25	2	45.90	45.90	-1	23,427	0.00%
2022/04/26	4	46.64	8	46.90	46.65	-4	23,361	-0.02%
2022/04/25	4	45.25	28	44.72	44.55	-24	23,161	-0.10%
2022/04/22	7	47.30	0	0.00	47.55	7	23,125	0.03%
2022/04/21	22	47.95	3	48.07	48.00	19	23,063	0.08%
2022/04/20	13	47.86	0	0.00	47.35	13	22,897	0.06%
2022/04/19	22	48.07	14	47.85	47.55	8	22,739	0.04%
2022/04/18	1	46.45	0	0.00	46.70	1	22,448	0.00%
2022/04/15	10	47.08	1	47.15	47.05	9	22,259	0.04%
2022/04/14	32	47.46	2	47.60	48.00	30	22,132	0.14%
2022/04/13	5	45.90	5	45.61	46.15	0	21,664	0.00%
2022/04/12	1	44.55	4	44.28	44.15	-3	21,756	-0.01%
2022/04/11	1	44.15	34	44.33	44.35	-33	21,667	-0.15%
2022/04/08	31	47.29	0	0.00	46.65	31	21,313	0.15%
2022/04/07	1	46.30	18	47.11	45.90	-17	21,147	-0.08%
2022/04/06	8	49.16	1	49.35	49.15	7	20,803	0.03%
2022/04/01	0	0.00	3	48.35	48.45	-3	20,605	-0.01%
2022/03/31	1	49.15	0	0.00	48.30	1	20,442	0.00%
2022/03/30	7	49.52	1	49.55	49.50	6	20,275	0.03%
2022/03/29	7	50.85	13.2	50.82	49.95	-6.2	19,787	-0.03%
2022/03/28	7	52.43	5	52.30	52.80	2	19,013	0.01%
2022/03/25	41	51.84	112	51.98	53.00	-71	18,276	-0.39%	大賣/
2022/03/24	284	50.76	45	50.35	51.00	239	17,250	1.39%	大買/鉅額交易
2022/03/23	125	49.31	35	49.22	49.40	90	16,494	0.55%	大買/
2022/03/22	0	0.00	2.3	46.78	48.35	-2.3	16,024	-0.01%
2022/03/21	32	47.11	30	46.60	46.40	2	15,591	0.01%
2022/03/18	20	46.35	20	46.75	46.60	0	15,570	0.00%
2022/03/17	0.1	44.65	0	0.00	44.80	0.1	15,254	0.00%
2022/03/15	0	0.00	1	43.90	43.35	-1	15,253	-0.01%
2022/03/14	30	45.20	30	45.10	45.00	0	15,205	0.00%
2022/03/08	0	0.00	1	43.60	43.35	-1	15,382	-0.01%
2022/03/07	1	45.10	1	45.50	44.60	0	15,351	0.00%
2022/03/04	1	46.60	0	0.00	46.50	1	15,270	0.01%
2022/03/02	0	0.00	2	48.00	47.80	-2	15,107	-0.01%
2022/03/01	2	48.35	0	0.00	48.35	2	15,086	0.01%
2022/02/25	25.1	47.57	36	47.72	47.85	-10.9	14,877	-0.07%
2022/02/24	25	46.96	51.3	46.36	46.00	-26.3	14,762	-0.18%
2022/02/23	2	47.85	25	47.80	47.90	-23	14,602	-0.16%
2022/02/22	0	0.00	7	47.62	48.40	-7	15,422	-0.05%
2022/02/21	32	47.97	137	47.92	47.95	-105	15,664	-0.67%	大賣/鉅額交易
2022/02/18	12	47.97	100	48.60	48.65	-88	15,319	-0.57%
2022/02/17	452	47.94	339	47.99	47.90	113	14,747	0.77%	大買/大賣/鉅額交易
2022/02/16	211	46.65	11	46.66	46.70	200	13,427	1.49%	大買/鉅額交易
2022/02/15	2	45.83	17	45.50	45.45	-15	12,791	-0.12%
2022/02/09	0	0.00	220	44.54	44.60	-220	12,543	-1.75%	大賣/鉅額交易
2022/02/08	20	43.80	27	43.90	44.00	-7	12,701	-0.06%
2022/02/07	0.3	42.50	0	0.00	43.25	0.3	12,787	0.00%
2022/01/25	4	42.50	5	42.65	42.10	-1	13,327	-0.01%
2022/01/20	0	0.00	110	44.40	44.45	-110	14,260	-0.77%	大賣/鉅額交易
2022/01/19	332	43.87	6	44.17	44.20	326	14,269	2.28%	大買/鉅額交易
2022/01/18	0	0.00	1	44.15	43.70	-1	14,060	-0.01%
2022/01/17	1	43.15	2	43.70	43.85	-1	13,939	-0.01%
2022/01/14	18	41.40	0	0.00	42.20	18	13,773	0.13%
2022/01/11	15	41.94	0	0.00	42.35	15	13,926	0.11%
2022/01/10	4	41.95	0	0.00	42.20	4	13,849	0.03%
2022/01/06	1	43.40	51	42.95	43.10	-50	13,746	-0.36%
2022/01/05	3	45.05	53	42.80	42.95	-50	13,642	-0.37%
2022/01/04	25	44.30	0	0.00	44.40	25	13,201	0.19%
2022/01/03	0	0.00	64	43.78	43.80	-64	13,172	-0.49%
2021/12/30	25	43.75	16	43.25	43.75	9	13,168	0.07%
2021/12/29	51	43.90	0	0.00	43.65	51	13,182	0.39%
2021/12/28	1	44.00	0	0.00	44.00	1	13,113	0.01%
2021/12/27	27	43.90	6	44.00	44.10	21	13,067	0.16%
2021/12/24	2	43.95	0.3	44.00	43.90	1.7	13,070	0.01%
2021/12/23	12	43.81	10	44.05	44.05	2	12,935	0.02%
2021/12/22	0	0.00	30	43.70	43.55	-30	12,839	-0.23%
2021/12/21	0	0.00	10	43.15	43.15	-10	12,789	-0.08%
2021/12/20	3	42.88	1	43.00	43.00	2	12,758	0.02%
2021/12/17	12	42.65	0	0.00	42.65	12	12,765	0.09%
2021/12/16	3	42.88	5	42.99	43.10	-2	12,755	-0.02%
2021/12/15	78	42.15	0	0.00	42.10	78	12,635	0.62%
2021/12/14	0	0.00	5	42.34	42.55	-5	12,576	-0.04%
2021/12/10	1	42.20	0	0.00	41.70	1	12,603	0.01%
2021/12/09	2	42.83	0	0.00	42.45	2	12,557	0.02%
2021/12/07	12	43.07	31	42.90	42.50	-19	12,431	-0.15%
2021/12/06	23	42.79	1	42.80	42.90	22	12,114	0.18%
2021/12/03	0	0.00	7	41.15	41.20	-7	11,940	-0.06%
2021/12/02	2	41.20	2	40.65	40.55	0	11,955	0.00%
2021/12/01	0	0.00	4	41.08	41.20	-4	11,916	-0.03%
2021/11/30	0	0.00	20	41.95	41.60	-20	11,766	-0.17%
2021/11/29	1	40.45	8	40.99	41.05	-7	11,702	-0.06%
2021/11/26	2	41.03	0	0.00	41.00	2	11,609	0.02%
2021/11/24	1	42.00	5	41.95	42.30	-4	11,748	-0.03%
2021/11/23	4	43.00	3	42.50	42.00	1	11,658	0.01%
2021/11/22	0	0.00	10	43.50	43.30	-10	11,460	-0.09%
2021/11/19	50.3	44.30	110	44.89	43.00	-59.8	11,343	-0.53%	大賣/
2021/11/18	144	43.61	61	43.57	43.80	83	10,405	0.80%	大買/
2021/11/17	1	41.50	0	0.00	41.50	1	9,757	0.01%
2021/11/16	0	0.00	8	42.15	41.60	-8	9,756	-0.08%
2021/11/15	6	42.17	0	0.00	42.10	6	9,725	0.06%
2021/11/12	2	40.85	10	41.50	41.25	-8	9,675	-0.08%
2021/11/11	14	41.95	3	42.00	41.30	11	9,614	0.11%
2021/11/10	0	0.00	2	41.90	42.05	-2	9,626	-0.02%
2021/11/09	0	0.00	1	41.85	41.50	-1	9,789	-0.01%
2021/11/08	12.1	41.96	11	41.85	41.40	1.1	9,746	0.01%
2021/11/05	85	41.91	76	41.87	41.80	9	9,736	0.09%
2021/11/04	15	41.05	0	0.00	40.70	15	9,607	0.16%
2021/11/03	0	0.00	2	41.40	40.95	-2	9,615	-0.02%
2021/11/02	25	41.33	2	42.55	40.40	23	9,872	0.23%
2021/11/01	7	42.21	4	42.34	42.40	3	9,574	0.03%
2021/10/29	2	40.45	0	0.00	40.35	2	9,222	0.02%
2021/10/28	0	0.00	101	40.52	40.15	-101	9,320	-1.08%	大賣/鉅額交易
2021/10/27	100	39.63	2	39.50	39.60	98	9,083	1.08%
2021/10/21	3	38.45	0	0.00	37.60	3	10,483	0.03%
2021/10/18	0	0.00	29	37.30	37.05	-29	10,778	-0.27%
2021/10/14	0	0.00	41	36.56	36.05	-41	11,338	-0.36%
2021/10/08	144	37.60	74	37.66	37.60	70	13,040	0.54%	大買/
2021/10/06	0	0.00	1	36.35	36.35	-1	17,470	-0.01%
2021/10/05	1	35.60	0	0.00	35.90	1	17,701	0.01%
2021/10/04	1	36.00	1	35.55	35.70	0	18,027	0.00%
2021/10/01	0	0.00	1	35.45	35.55	-1	18,639	-0.01%
2021/09/29	0	0.00	2	36.20	36.30	-2	19,035	-0.01%
2021/09/28	101	38.53	100	37.66	37.60	1	19,216	0.01%	大買/
2021/09/27	1	38.20	0	0.00	38.20	1	19,269	0.01%
2021/09/23	1	37.85	0	0.00	37.70	1	19,386	0.01%
2021/09/15	0	0.00	9	37.61	37.20	-9	19,804	-0.05%
2021/09/14	0	0.00	2	38.50	38.35	-2	20,330	-0.01%
2021/09/13	5	38.29	0	0.00	38.25	5	20,398	0.02%
2021/09/08	1	39.05	0	0.00	38.25	1	20,966	0.00%
2021/09/07	2	39.80	1	39.10	39.10	1	21,266	0.00%
2021/08/30	106	40.93	100	41.91	40.70	6	21,312	0.03%	大買/
2021/08/24	0	0.00	1	41.00	40.40	-1	21,209	0.00%
2021/08/23	2	39.75	2	40.13	40.35	0	21,053	0.00%
2021/08/17	1	38.65	0	0.00	38.55	1	21,189	0.00%
2021/08/16	1	38.30	4	39.09	38.95	-3	21,197	-0.01%
2021/08/13	1	39.50	0	0.00	38.65	1	21,055	0.00%
2021/08/12	2	40.90	0	0.00	40.65	2	20,844	0.01%
2021/08/11	0	0.00	10	40.65	40.75	-10	20,838	-0.05%
2021/08/10	1.1	41.95	0	0.00	41.20	1.1	20,749	0.01%
2021/08/09	0	0.00	2	43.05	42.60	-2	20,644	-0.01%
2021/08/06	0.1	43.70	2	43.83	43.65	-1.9	20,597	-0.01%
2021/08/05	5	42.35	0	0.00	42.20	5	20,379	0.02%
2021/08/04	0	0.00	80	42.38	42.20	-80	20,574	-0.39%
2021/08/03	86	42.21	1	42.00	42.20	85	20,494	0.41%
2021/08/02	0	0.00	4	42.55	42.70	-4	20,214	-0.02%
2021/07/30	1	43.35	6	43.63	42.80	-5	20,256	-0.02%
2021/07/29	1	44.85	2	44.45	44.50	-1	20,281	0.00%
2021/07/28	2	43.40	2	44.60	44.75	0	20,369	0.00%
2021/07/27	125	45.49	126	46.33	46.10	-1	20,172	0.00%	大買/大賣/
2021/07/26	2	44.70	0	0.00	44.70	2	19,599	0.01%
2021/07/23	34	44.29	29	45.48	44.30	5	19,708	0.03%
2021/07/22	1	44.60	4	44.49	44.60	-3	19,745	-0.02%
2021/07/21	26	44.16	7	44.18	43.70	19	19,601	0.10%
2021/07/20	4	45.00	26	45.06	44.50	-22	19,341	-0.11%
2021/07/19	9	46.15	3	45.80	45.80	6	19,070	0.03%
2021/07/16	5	46.15	3	46.30	46.55	2	18,811	0.01%
2021/07/15	6	46.95	8	46.94	46.30	-2	18,528	-0.01%
2021/07/14	43	47.00	11	46.50	45.75	32	17,675	0.18%
2021/07/13	109	44.37	116	46.14	45.95	-7	15,747	-0.04%	大買/大賣/
2021/07/12	31	43.01	3	43.28	43.10	28	13,343	0.21%
2021/07/09	3	42.68	43	42.72	42.80	-40	13,083	-0.31%
2021/07/08	41	42.55	3	42.80	43.00	38	12,931	0.29%
2021/07/06	1	41.90	0	0.00	42.65	1	12,380	0.01%
2021/07/05	0	0.00	1	43.80	43.30	-1	12,494	-0.01%
2021/07/01	0	0.00	2	42.35	42.10	-2	12,888	-0.02%
2021/06/25	0	0.00	2	42.40	42.00	-2	12,959	-0.02%
2021/06/24	2	42.30	80	42.25	42.25	-78	12,962	-0.60%
2021/06/23	81	42.51	26	42.40	43.40	55	12,804	0.43%
2021/06/22	2	40.05	0	0.00	40.20	2	12,204	0.02%
2021/06/18	0	0.00	57	41.09	40.55	-57	12,106	-0.47%
2021/06/17	55	41.04	282	41.11	41.00	-227	11,999	-1.89%	大賣/鉅額交易
2021/06/16	671	41.10	389	41.09	41.05	282	11,813	2.39%	大買/大賣/鉅額交易
2021/06/02	1	38.70	0	0.00	38.75	1	12,440	0.01%
2021/06/01	1	39.40	0	0.00	39.45	1	12,471	0.01%
2021/05/25	2	35.90	4	37.06	36.70	-2	12,263	-0.02%
2021/05/17	1	32.55	4	32.50	33.25	-3	12,492	-0.02%
2021/05/14	0	0.00	5	35.05	34.70	-5	12,504	-0.04%
2021/05/12	5	35.74	0	0.00	33.60	5	12,209	0.04%
2021/05/11	0	0.00	1	37.65	36.40	-1	11,932	-0.01%
2021/05/10	2	38.95	0	0.00	38.85	2	11,839	0.02%
2021/05/07	0	0.00	20	39.10	39.65	-20	11,902	-0.17%
2021/05/05	2	38.95	0	0.00	38.70	2	11,586	0.02%
2021/05/04	4	40.79	0	0.00	40.00	4	11,588	0.03%
2021/05/03	5	42.07	1	42.00	41.80	4	11,775	0.03%
2021/04/29	12	43.60	10	43.65	43.35	2	11,697	0.02%
2021/04/28	1	43.85	11	43.62	43.75	-10	11,604	-0.09%
2021/04/27	10	42.75	3	42.75	42.50	7	11,475	0.06%
2021/04/21	3	42.80	0	0.00	42.75	3	12,731	0.02%
2021/04/19	5	42.65	0	0.00	42.75	5	12,869	0.04%
2021/04/15	2	42.20	3	42.42	42.50	-1	12,960	-0.01%
2021/04/14	1	42.05	1	41.90	42.10	0	13,048	0.00%
2021/04/13	5	43.16	10	43.20	42.75	-5	13,219	-0.04%
2021/04/12	1	43.60	3	43.50	43.30	-2	13,260	-0.02%
2021/04/09	7	44.20	11	44.49	43.80	-4	13,368	-0.03%
2021/04/08	2	45.20	19	45.01	45.25	-17	13,092	-0.13%
2021/04/07	1	43.95	12	44.05	44.50	-11	12,668	-0.09%
2021/04/01	2	43.05	17	42.77	42.70	-15	12,548	-0.12%
2021/03/31	15	42.72	0	0.00	42.90	15	12,519	0.12%
2021/03/30	1	43.30	1	43.60	43.15	0	12,456	0.00%
2021/03/29	20	43.91	0	0.00	43.50	20	12,466	0.16%
2021/03/26	21	43.62	5	43.35	43.55	16	12,456	0.13%
2021/03/24	1	42.80	0	0.00	42.80	1	12,387	0.01%
2021/03/23	0	0.00	1	42.75	42.85	-1	12,546	-0.01%
2021/03/19	5	42.70	0	0.00	43.00	5	12,852	0.04%
2021/03/18	1	43.10	1	43.20	43.15	0	12,934	0.00%
2021/03/17	1	42.40	0	0.00	42.25	1	13,209	0.01%
2021/03/15	3	42.80	0	0.00	42.75	3	13,882	0.02%
2021/03/12	3	42.82	3	42.77	42.75	0	14,095	0.00%
2021/03/11	2	42.30	0	0.00	42.30	2	14,223	0.01%
2021/03/09	1	42.05	0	0.00	42.25	1	14,756	0.01%
2021/03/05	3	43.00	0	0.00	42.90	3	15,179	0.02%
2021/02/26	0	0.00	3	44.00	44.10	-3	16,977	-0.02%
2021/02/25	0	0.00	2	44.80	44.30	-2	17,426	-0.01%
2021/02/22	0	0.00	22	45.04	45.00	-22	17,692	-0.12%
2021/02/19	0	0.00	1	44.35	44.35	-1	17,644	-0.01%
2021/02/04	0	0.00	5	42.20	42.15	-5	18,487	-0.03%
2021/02/02	5	42.10	0	0.00	42.00	5	18,874	0.03%
2021/02/01	1	42.05	0	0.00	41.90	1	19,014	0.01%
2021/01/29	0	0.00	1	42.70	42.45	-1	19,199	-0.01%
2021/01/28	1	43.50	6	43.30	43.15	-5	19,193	-0.03%
2021/01/27	6	43.70	0	0.00	43.80	6	19,271	0.03%
2021/01/26	3	44.15	0	0.00	43.75	3	19,254	0.02%
2021/01/25	6	44.83	6	45.53	44.95	0	19,103	0.00%
2021/01/21	4	42.94	1	42.70	42.70	3	18,754	0.02%
2021/01/18	0	0.00	1	43.55	44.15	-1	18,593	-0.01%
2021/01/15	31	45.21	1	44.80	44.80	30	18,601	0.16%
2021/01/14	4	46.46	5	46.55	46.70	-1	18,293	-0.01%
2021/01/13	0	0.00	2	44.55	44.90	-2	17,949	-0.01%
2021/01/08	0	0.00	1	45.05	44.75	-1	18,733	-0.01%
2021/01/05	0	0.00	3	44.93	44.95	-3	18,417	-0.02%
2021/01/04	2	44.40	0	0.00	44.60	2	18,456	0.01%
2020/12/31	4	43.65	0	0.00	43.50	4	18,705	0.02%
2020/12/28	5	43.94	0	0.00	43.70	5	19,815	0.03%
2020/12/24	1	43.80	0	0.00	43.75	1	20,069	0.00%
2020/12/23	2	43.15	1	42.85	43.20	1	20,155	0.00%
2020/12/21	4	43.70	30	43.40	43.90	-26	20,608	-0.13%
2020/12/17	0	0.00	10	44.75	44.50	-10	20,678	-0.05%
2020/12/16	1	43.75	0.1	44.50	44.40	1	20,705	0.00%
2020/12/15	0	0.00	6	43.48	43.35	-6	20,614	-0.03%
2020/12/14	17.1	44.29	2	43.75	44.15	15.1	20,435	0.07%
2020/12/11	6	44.54	115	44.73	44.35	-109	20,484	-0.53%	大賣/鉅額交易
2020/12/10	1	45.95	8	45.81	45.50	-7	20,316	-0.03%
2020/12/09	11	47.56	6	48.12	47.20	5	20,238	0.02%
2020/12/08	20	47.53	6	47.75	47.85	14	20,205	0.07%
2020/12/07	25	47.71	28	47.85	47.35	-3	20,647	-0.01%
2020/12/04	16	47.22	2	47.18	47.20	14	20,442	0.07%
2020/12/02	2	47.55	3	47.63	47.45	-1	20,090	0.00%
2020/12/01	0	0.00	5	47.95	48.20	-5	19,979	-0.03%
2020/11/30	4	48.60	9	49.18	48.05	-5	19,938	-0.03%
2020/11/27	17	48.13	3	48.32	48.40	14	19,702	0.07%
2020/11/25	1	46.55	10	46.40	45.75	-9	19,207	-0.05%
2020/11/24	21	47.20	25	47.88	46.85	-4	19,061	-0.02%
2020/11/23	20	46.98	10	47.00	46.75	10	18,805	0.05%
2020/11/20	0	0.00	1	46.40	46.25	-1	18,968	-0.01%
2020/11/19	2	46.88	1	46.50	46.50	1	19,129	0.01%
2020/11/18	22	46.85	0	0.00	46.35	22	19,335	0.11%
2020/11/17	2	46.85	17	47.05	46.65	-15	19,912	-0.08%
2020/11/16	4	46.90	0	0.00	46.80	4	20,442	0.02%
2020/11/13	2	46.20	0	0.00	46.70	2	20,731	0.01%
2020/11/12	38	47.15	34	47.18	46.90	4	20,835	0.02%
2020/11/11	141	45.45	103	45.77	45.85	38	20,461	0.19%	大買/大賣/
2020/11/10	132	44.81	115.1	45.10	44.90	16.9	20,732	0.08%	大買/大賣/
2020/11/09	5	46.00	0	0.00	45.25	5	21,800	0.02%
2020/11/06	4	45.75	72	45.67	45.30	-68	22,576	-0.30%
2020/11/05	78	44.66	2	44.43	44.70	76	23,229	0.33%
2020/11/04	1.1	43.45	7	43.56	43.80	-5.9	24,048	-0.02%
2020/11/03	0	0.00	23	43.80	43.75	-23	24,687	-0.09%
2020/10/30	1	44.55	6	44.00	43.55	-5	27,081	-0.02%
2020/10/29	7	44.39	1	44.60	44.55	6	27,382	0.02%
2020/10/28	1	44.25	0	0.00	44.55	1	27,423	0.00%
2020/10/27	1	45.45	1	45.60	45.60	0	27,518	0.00%
2020/10/26	0	0.00	1	45.95	45.70	-1	27,982	0.00%
2020/10/23	1	46.65	0	0.00	46.45	1	28,080	0.00%
2020/10/22	23	46.20	1.1	47.00	47.00	22	28,204	0.08%
2020/10/21	1	46.65	1	46.55	46.35	0	28,313	0.00%
2020/10/19	23	46.49	9.2	46.83	46.80	13.8	28,705	0.05%
2020/10/16	1.1	44.23	0	0.00	43.60	1.1	28,456	0.00%
2020/10/13	0	0.00	5	45.55	45.70	-5	29,856	-0.02%
2020/10/08	10	45.50	27	45.75	46.30	-17	30,053	-0.06%
2020/10/07	6	44.22	0	0.00	44.90	6	29,831	0.02%
2020/10/06	14	43.65	32	43.29	45.00	-18	29,996	-0.06%
2020/10/05	61	41.80	43	42.47	42.90	18	29,823	0.06%
2020/09/30	2	40.53	1	40.60	40.75	1	29,671	0.00%
2020/09/29	2	41.90	2	41.45	41.55	0	29,783	0.00%
2020/09/28	16	41.53	0	0.00	41.85	16	30,098	0.05%
2020/09/25	3	41.57	2	41.15	41.15	1	30,399	0.00%
2020/09/24	2	43.78	1	43.05	43.05	1	30,492	0.00%
2020/09/23	0	0.00	3	45.93	45.00	-3	30,640	-0.01%
2020/09/21	0	0.00	16	47.49	47.25	-16	31,357	-0.05%
2020/09/16	0	0.00	4	48.10	47.05	-4	31,661	-0.01%
2020/09/15	3	47.48	1.1	47.50	47.50	1.9	31,599	0.01%
2020/09/14	3	47.67	102	47.80	46.60	-99	31,791	-0.31%	大賣/
2020/09/11	105	47.56	18	46.93	47.30	87	32,083	0.27%	大買/
2020/09/10	4	47.01	5	46.81	46.25	-1	32,395	0.00%
2020/09/09	1	44.90	1	45.20	45.15	0	31,771	0.00%
2020/09/08	3	44.35	3	44.33	44.05	0	31,868	0.00%
2020/09/07	30	44.47	0	0.00	44.40	30	32,136	0.09%
2020/09/04	1	43.60	1	44.80	44.80	0	32,370	0.00%
2020/09/03	1	44.65	2	44.78	44.40	-1	32,591	0.00%
2020/09/02	1	45.10	0	0.00	45.00	1	32,629	0.00%
2020/09/01	4	45.21	5	45.15	45.40	-1	32,858	0.00%
2020/08/31	2	43.75	2	43.68	43.65	0	32,742	0.00%
2020/08/28	2	43.83	1	44.05	44.30	1	33,059	0.00%
2020/08/27	2	44.30	1	43.80	43.80	1	33,321	0.00%
2020/08/26	11	44.37	17	44.13	44.35	-6	33,705	-0.02%
2020/08/25	3	45.13	11	45.07	45.05	-8	33,837	-0.02%
2020/08/24	27.2	44.69	22	45.44	45.45	5.2	33,911	0.02%
2020/08/21	149	45.81	11	45.31	45.15	138	34,534	0.40%	大買/鉅額交易
2020/08/20	13	45.30	193	44.87	44.05	-180	34,238	-0.53%	大賣/鉅額交易
2020/08/19	8	48.51	35	48.71	47.70	-27	33,907	-0.08%
2020/08/18	5	49.54	3	49.55	49.15	2	33,793	0.01%
2020/08/17	5	50.04	5	50.36	50.20	0	33,918	0.00%
2020/08/14	4	49.75	10	49.94	50.50	-6	34,313	-0.02%
2020/08/13	23	50.62	5	50.71	49.25	18	34,217	0.05%
2020/08/12	10	53.10	110	53.13	53.10	-100	33,525	-0.30%	大賣/
2020/08/11	2	52.70	43	52.18	52.50	-41	33,359	-0.12%
2020/08/10	19	52.66	54	51.29	51.00	-35	33,122	-0.11%
2020/08/07	33	53.15	0	0.00	52.80	33	32,895	0.10%
2020/08/06	123	53.91	28	53.74	53.40	95	32,555	0.29%	大買/
2020/08/05	45	52.00	31	52.07	52.50	14	32,338	0.04%
2020/08/04	0	0.00	2	49.80	49.55	-2	31,486	-0.01%
2020/08/03	2	48.65	0	0.00	48.50	2	31,569	0.01%
2020/07/31	2	48.70	0	0.00	48.50	2	32,031	0.01%
2020/07/30	1	48.90	6	49.17	49.25	-5	32,010	-0.02%
2020/07/29	34	47.45	34	46.53	47.25	0	31,895	0.00%
2020/07/28	1	46.55	12	48.70	46.90	-11	32,192	-0.03%
2020/07/27	4	47.83	101	47.56	47.55	-97	32,879	-0.30%	大賣/
2020/07/24	44	49.23	5	48.20	48.40	39	33,427	0.12%
2020/07/23	18	50.26	0	0.00	50.30	18	33,217	0.05%
2020/07/21	161	49.33	67	49.17	49.00	94	33,126	0.28%	大買/
2020/07/20	1	46.30	47	47.33	48.40	-46	32,756	-0.14%
2020/07/17	13	46.01	9	46.15	45.85	4	32,592	0.01%
2020/07/16	54	45.35	30	45.65	45.45	24	33,170	0.07%
2020/07/15	59	45.97	76	44.60	44.55	-17	33,437	-0.05%
2020/07/14	9	45.80	207	45.47	45.50	-198	33,917	-0.58%	大賣/鉅額交易
2020/07/13	246	45.37	6	45.10	45.40	240	33,967	0.71%	大買/鉅額交易
2020/07/10	59	47.36	54	45.70	45.15	5	34,161	0.01%
2020/07/09	53	49.18	55	48.91	49.00	-2	34,187	-0.01%
2020/07/08	27	50.24	44	49.99	49.80	-17	34,151	-0.05%
2020/07/07	80	49.51	31	50.49	49.35	49	34,128	0.14%
2020/07/06	44	50.05	84	49.71	50.00	-40	34,344	-0.12%
2020/07/03	0	0.00	32	48.49	48.50	-32	34,444	-0.09%
2020/07/02	12	47.51	2	47.83	48.00	10	34,802	0.03%
2020/07/01	24	47.71	0	0.00	47.20	24	34,772	0.07%
2020/06/30	24	47.83	4	47.75	47.70	20	34,841	0.06%
2020/06/29	2	46.78	2	46.93	46.70	0	34,695	0.00%
2020/06/22	0	0.00	100	46.60	46.60	-100	36,010	-0.28%
2020/06/19	33	47.54	3	47.22	47.45	30	36,293	0.08%
2020/06/18	147	47.03	122	47.41	47.85	25	36,159	0.07%	大買/大賣/
2020/06/17	3	46.12	41	45.79	46.05	-38	35,660	-0.11%
2020/06/16	2	44.70	14	44.77	44.80	-12	35,667	-0.03%
2020/06/15	52	44.12	1	44.70	43.70	51	35,849	0.14%
2020/06/12	112	43.81	125	44.83	45.00	-13	36,083	-0.04%	大買/大賣/
2020/06/11	73	46.12	51	45.00	44.50	22	36,124	0.06%
2020/06/10	190	46.55	80	46.39	46.00	110	36,030	0.31%	大買/鉅額交易
2020/06/09	6	45.38	0	0.00	45.60	6	36,039	0.02%
2020/06/08	0	0.00	10	45.50	45.25	-10	36,199	-0.03%
2020/06/05	20	44.80	0	0.00	44.25	20	36,074	0.06%
2020/06/04	2	45.05	1	44.75	44.60	1	36,091	0.00%
2020/06/03	1	44.00	40	43.88	44.05	-39	35,916	-0.11%
2020/06/02	30	43.95	255	43.25	43.20	-225	35,702	-0.63%	大賣/鉅額交易
2020/06/01	172	43.00	151	43.09	43.20	21	35,377	0.06%	大買/大賣/
2020/05/29	0	0.00	30	42.00	42.00	-30	35,022	-0.09%
2020/05/28	245	42.55	77	42.34	42.10	168	34,916	0.48%	大買/鉅額交易
2020/05/27	70	41.14	91	40.76	40.95	-21	34,122	-0.06%
2020/05/26	90	40.49	5	40.40	40.15	85	34,051	0.25%
2020/05/25	641	39.67	3	39.60	40.15	638	33,907	1.88%	大買/鉅額交易
2020/05/22	8	40.06	8	40.38	39.60	0	33,612	0.00%
2020/05/21	15	39.90	6	40.11	41.30	9	33,201	0.03%
2020/05/20	11	38.96	6	39.09	39.15	5	32,618	0.02%
2020/05/19	9	39.29	13	39.42	39.30	-4	32,530	-0.01%
2020/05/18	8	39.33	960	39.28	38.85	-952	31,990	-2.98%	大賣/鉅額交易
2020/05/15	29	42.91	37	42.19	42.00	-8	31,299	-0.03%
2020/05/14	24	43.68	109	42.03	41.95	-85	30,723	-0.28%	大賣/
2020/05/13	12	43.79	1	43.90	44.10	11	30,202	0.04%
2020/05/12	205	44.08	7	43.98	44.25	198	30,079	0.66%	大買/鉅額交易
2020/05/11	13	42.81	16	43.50	43.00	-3	29,914	-0.01%
2020/05/08	202	42.31	55	42.02	41.55	147	29,380	0.50%	大買/鉅額交易
2020/05/07	284	40.36	273	40.96	41.00	11	29,258	0.04%	大買/大賣/
2020/05/06	3	39.42	3	39.52	39.25	0	28,739	0.00%
2020/05/05	14	39.13	305	39.11	39.10	-291	28,655	-1.02%	大賣/鉅額交易
2020/05/04	14	39.53	61	39.71	39.50	-47	28,432	-0.17%
2020/04/30	181	39.18	78	39.39	39.95	103	28,255	0.36%	大買/鉅額交易
2020/04/29	288	37.88	1	37.55	37.55	287	27,612	1.04%	大買/鉅額交易
2020/04/28	6	36.67	2	36.45	36.45	4	27,050	0.01%
2020/04/27	30	36.42	14	35.98	36.65	16	26,985	0.06%
2020/04/24	0	0.00	118	35.37	35.45	-118	26,688	-0.44%	大賣/鉅額交易
2020/04/23	1	36.15	101	35.35	35.35	-100	26,299	-0.38%	大賣/
2020/04/22	1	35.00	2	35.23	35.70	-1	25,993	0.00%
2020/04/21	122	37.23	19	36.48	35.70	103	25,836	0.40%	大買/鉅額交易
2020/04/20	106	36.35	42	36.04	36.75	64	25,133	0.25%	大買/
2020/04/17	337	35.68	521	35.60	35.40	-184	24,815	-0.74%	大買/大賣/鉅額交易
2020/04/16	0	0.00	27	35.19	34.70	-27	24,354	-0.11%
2020/04/15	62	35.48	80	34.99	34.50	-18	24,732	-0.07%
2020/04/14	321	34.84	152	35.17	34.90	169	24,488	0.69%	大買/大賣/鉅額交易
2020/04/10	3	34.15	1	34.15	34.20	2	24,821	0.01%
2020/04/09	2	34.45	358	36.04	34.00	-356	25,514	-1.40%	大賣/鉅額交易
2020/04/08	91	35.13	130	35.32	35.20	-39	25,418	-0.15%	大賣/
2020/04/07	62	34.73	624	33.94	34.70	-562	24,919	-2.26%	大賣/鉅額交易
2020/04/06	966	32.37	41	32.18	32.65	925	24,255	3.81%	大買/鉅額交易
2020/04/01	40	31.42	70	31.26	31.75	-30	23,929	-0.13%
2020/03/31	70	31.49	342	31.53	31.25	-272	23,832	-1.14%	大賣/鉅額交易
2020/03/30	355	30.41	185	30.85	31.10	170	23,473	0.72%	大買/大賣/鉅額交易
2020/03/27	103	32.47	1	32.80	30.80	102	23,145	0.44%	大買/鉅額交易
2020/03/26	101	30.51	3	29.38	31.30	98	22,533	0.43%	大買/
2020/03/25	1	28.65	1	29.35	29.40	0	21,867	0.00%
2020/03/24	0	0.00	2	26.68	26.75	-2	21,608	-0.01%
2020/03/20	62	25.61	1	25.80	25.85	61	21,736	0.28%
2020/03/18	86	28.04	85	27.68	26.10	1	21,752	0.00%
2020/03/16	2	31.80	1	30.05	29.70	1	21,262	0.00%
2020/03/13	12	31.34	0	0.00	32.05	12	21,042	0.06%
2020/03/12	14	35.76	1	35.30	34.75	13	20,873	0.06%
2020/03/11	0	0.00	1	40.15	38.50	-1	20,670	0.00%
2020/03/10	10	38.72	0	0.00	38.75	10	20,469	0.05%
2020/03/09	1	39.25	1	39.45	38.90	0	20,550	0.00%
2020/03/06	1	41.10	5	40.75	41.15	-4	20,496	-0.02%
2020/03/05	1	40.80	10	40.39	40.60	-9	20,648	-0.04%
2020/03/04	8	38.95	0	0.00	39.40	8	20,493	0.04%
2020/03/03	71	40.82	72	39.85	39.70	-1	20,513	0.00%
2020/03/02	10	38.93	1	38.70	39.00	9	20,483	0.04%
2020/02/27	2	40.70	5	40.10	39.00	-3	20,539	-0.01%
2020/02/26	3	43.02	7	41.74	41.35	-4	20,352	-0.02%
2020/02/25	1	43.00	1	43.50	43.45	0	20,386	0.00%
2020/02/24	1	43.05	1	43.65	43.65	0	20,577	0.00%
2020/02/21	2	44.13	1	43.75	43.75	1	20,871	0.00%
2020/02/20	1	43.20	2	44.03	44.05	-1	21,172	0.00%
2020/02/19	0	0.00	2	42.90	42.85	-2	21,259	-0.01%
2020/02/18	1	43.35	2	43.18	43.10	-1	21,748	0.00%
2020/02/17	1	42.75	22	43.14	43.25	-21	22,448	-0.09%
2020/02/14	4	42.95	35	43.59	43.10	-31	23,240	-0.13%
2020/02/13	14	43.74	10	44.10	43.20	4	24,558	0.02%
2020/02/12	9	43.01	20	43.23	44.60	-11	25,914	-0.04%
2020/02/11	58	41.75	1	41.40	41.85	57	25,711	0.22%
2020/02/10	2	39.35	0	0.00	39.75	2	25,801	0.01%
2020/02/06	0	0.00	1	42.10	42.25	-1	26,299	0.00%
2020/02/04	1	41.35	1	41.95	41.30	0	27,189	0.00%
2020/02/03	1	39.80	0	0.00	40.00	1	27,672	0.00%
2020/01/31	2	40.53	6	41.07	40.90	-4	28,052	-0.01%
2020/01/30	3	42.70	7	42.21	41.85	-4	28,072	-0.01%
2020/01/20	5	46.10	3	46.27	46.45	2	28,233	0.01%
2020/01/17	2	45.45	2	46.10	45.45	0	28,649	0.00%
2020/01/16	3	45.40	0	0.00	45.55	3	28,846	0.01%
2020/01/15	0	0.00	1	46.80	46.30	-1	28,983	0.00%
2020/01/14	0	0.00	2	46.55	46.80	-2	29,176	-0.01%
2020/01/13	3	46.40	2	46.35	46.35	1	29,078	0.00%
2020/01/09	5	44.90	27	45.19	45.20	-22	29,326	-0.08%
2020/01/08	1	42.90	1	43.35	43.40	0	29,063	0.00%
2020/01/07	0	0.00	4	42.93	43.20	-4	29,218	-0.01%
2020/01/06	6	42.73	4	41.88	41.65	2	29,767	0.01%
2020/01/03	37	45.21	75	44.40	43.85	-38	29,727	-0.13%
2020/01/02	0	0.00	2	46.90	47.00	-2	29,685	-0.01%
2019/12/31	1	45.25	2	45.18	45.10	-1	29,739	0.00%
2019/12/27	0	0.00	1	45.60	45.40	-1	30,544	0.00%
2019/12/26	2	45.18	2	45.15	45.15	0	31,259	0.00%
2019/12/24	0	0.00	1	46.55	46.25	-1	31,752	0.00%
2019/12/23	1	45.50	2	46.50	45.90	-1	31,981	0.00%
2019/12/20	0	0.00	2	46.45	46.80	-2	32,123	-0.01%
2019/12/18	6	46.33	0	0.00	46.00	6	33,134	0.02%
2019/12/17	8	48.16	2	47.93	47.90	6	33,154	0.02%
2019/12/16	1	45.00	4	47.33	47.90	-3	33,259	-0.01%
2019/12/13	26	46.31	20	46.80	45.80	6	33,304	0.02%
2019/12/12	0	0.00	11	48.40	48.75	-11	33,254	-0.03%
2019/12/11	1	48.00	1	47.85	47.70	0	33,557	0.00%
2019/12/09	1	47.90	4	48.86	47.75	-3	34,326	-0.01%
2019/12/06	12	48.40	0	0.00	47.45	12	34,645	0.03%
2019/12/05	0	0.00	3	47.77	47.95	-3	35,780	-0.01%
2019/12/04	9	47.26	0	0.00	46.90	9	37,666	0.02%
2019/12/03	13	48.75	0	0.00	48.45	13	39,329	0.03%
2019/12/02	11	47.10	6	49.52	49.90	5	39,620	0.01%
2019/11/27	0	0.00	1	50.00	50.00	-1	41,176	0.00%
2019/11/26	20	50.60	28	50.81	50.50	-8	41,983	-0.02%
2019/11/25	0	0.00	6	50.20	49.60	-6	42,057	-0.01%
2019/11/22	9	49.03	5	49.50	49.50	4	42,338	0.01%
2019/11/21	1	49.95	1	49.50	49.50	0	42,736	0.00%
2019/11/20	6	49.83	0	0.00	50.60	6	43,309	0.01%
2019/11/19	0	0.00	1	50.80	50.60	-1	45,154	0.00%
2019/11/15	24	51.76	0	0.00	51.00	24	45,973	0.05%
2019/11/14	11	51.26	0	0.00	52.20	11	46,146	0.02%
2019/11/13	22	50.09	110	50.04	50.90	-88	46,986	-0.19%	大賣/
2019/11/12	13	47.98	24	48.54	50.10	-11	47,221	-0.02%
2019/11/11	119	47.86	51.1	46.41	47.05	67.9	46,232	0.15%	大買/
2019/11/08	1	43.50	10	44.30	44.70	-9	44,678	-0.02%
2019/11/07	34	43.07	32	42.85	43.30	2	44,375	0.00%
2019/11/06	52	44.22	11	43.73	43.90	41	44,263	0.09%
2019/11/05	2	44.75	22	45.10	45.45	-20	43,928	-0.05%
2019/11/04	46	44.66	9	44.89	45.00	37	43,667	0.08%
2019/11/01	8	43.22	6	43.28	43.00	2	43,027	0.00%
2019/10/31	2	42.80	2	42.63	42.75	0	42,830	0.00%
2019/10/30	22	41.54	3	41.65	41.80	19	42,219	0.05%
2019/10/29	0	0.00	1	40.95	40.75	-1	41,778	0.00%
2019/10/28	1	40.90	1	41.00	41.80	0	41,663	0.00%
2019/10/25	3	40.47	1	40.75	40.75	2	41,324	0.00%
2019/10/23	0	0.00	1	41.50	41.85	-1	41,300	0.00%
2019/10/18	0	0.00	2	41.75	41.30	-2	43,326	0.00%
2019/10/17	0	0.00	1	41.05	40.85	-1	43,947	0.00%
2019/10/16	0	0.00	1	41.55	41.30	-1	44,070	0.00%
2019/10/15	3	41.30	3	41.40	40.75	0	43,931	0.00%
2019/10/14	0	0.00	36	40.93	41.20	-36	44,038	-0.08%
2019/10/08	0	0.00	42	38.39	38.95	-42	43,382	-0.10%
2019/10/07	31	38.59	12	38.62	38.15	19	42,489	0.04%
2019/10/04	2	37.90	1	37.90	37.90	1	41,966	0.00%
2019/10/03	2	37.45	0	0.00	37.70	2	41,536	0.00%
2019/10/02	5	36.20	21	36.94	37.80	-16	41,033	-0.04%
2019/10/01	10	35.90	1	35.85	35.90	9	40,230	0.02%
2019/09/27	10	34.77	33	34.68	34.75	-23	39,831	-0.06%
2019/09/26	11	35.47	0	0.00	35.60	11	39,393	0.03%
2019/09/25	0	0.00	7	35.98	36.10	-7	39,158	-0.02%
2019/09/24	17	36.41	306	37.04	35.80	-289	39,255	-0.74%	大賣/鉅額交易
2019/09/23	303	37.80	18	37.76	37.50	285	38,966	0.73%	大買/鉅額交易
2019/09/19	0	0.00	500	36.72	36.95	-500	37,999	-1.32%	大賣/鉅額交易
2019/09/18	0	0.00	46	36.48	36.50	-46	37,726	-0.12%
2019/09/17	5	36.65	35	36.50	36.70	-30	37,174	-0.08%
2019/09/16	30	36.29	2	36.50	36.25	28	37,095	0.08%
2019/09/12	31	35.85	4	36.06	35.85	27	36,562	0.07%
2019/09/11	3	35.20	20	35.52	35.55	-17	36,167	-0.05%
2019/09/10	1	35.70	0	0.00	35.70	1	35,595	0.00%
2019/09/09	28	35.95	15	36.52	35.55	13	35,065	0.04%
2019/09/06	198	37.47	190	37.76	37.00	8	34,262	0.02%	大買/大賣/
2019/09/05	120	35.23	2	35.73	36.60	118	32,356	0.36%	大買/鉅額交易
2019/09/04	0	0.00	2	32.50	33.30	-2	30,454	-0.01%
2019/09/03	5	32.63	7	32.89	32.10	-2	30,089	-0.01%
2019/09/02	19	31.84	1	32.35	32.50	18	29,806	0.06%
2019/08/30	41	32.71	98	32.69	32.10	-57	29,435	-0.19%
2019/08/29	93	31.64	82	31.88	32.15	11	28,021	0.04%
2019/08/28	3	30.87	464	30.84	30.65	-461	27,048	-1.70%	大賣/鉅額交易
2019/08/27	6	31.46	14	31.44	30.80	-8	26,720	-0.03%
2019/08/26	43	31.41	6	31.15	30.95	37	26,329	0.14%
2019/08/23	42	32.03	13	32.35	32.40	29	25,684	0.11%
2019/08/22	109	32.21	53	32.54	32.80	56	24,986	0.22%	大買/
2019/08/21	92	30.20	78	29.79	30.60	14	22,932	0.06%
2019/08/20	2	28.98	0	0.00	29.10	2	22,112	0.01%
2019/08/19	164	30.10	110	29.89	29.60	54	21,683	0.25%	大買/大賣/
2019/08/16	682	29.67	332	29.70	29.50	350	21,065	1.66%	大買/大賣/鉅額交易
2019/08/15	292	28.29	49	27.61	28.60	243	19,576	1.24%	大買/鉅額交易
2019/08/14	0	0.00	115	27.74	27.50	-115	18,507	-0.62%	大賣/鉅額交易
2019/08/13	1	26.30	0	0.00	26.65	1	18,053	0.01%
2019/08/12	1	26.60	0	0.00	26.75	1	18,163	0.01%
2019/08/08	100	26.55	0	0.00	26.85	100	18,476	0.54%
2019/08/07	0	0.00	1	26.30	26.25	-1	18,360	-0.01%
2019/08/06	1	24.55	1	25.80	26.25	0	18,355	0.00%
2019/08/05	1	25.50	0	0.00	25.50	1	18,274	0.01%
2019/08/02	13	25.93	0	0.00	26.00	13	18,250	0.07%
2019/07/31	0	0.00	1	26.75	27.00	-1	17,994	-0.01%
2019/07/30	2	26.03	0	0.00	26.20	2	17,759	0.01%
2019/07/25	0	0.00	2	27.05	27.05	-2	17,541	-0.01%
2019/07/24	22	26.76	200	26.65	26.35	-178	17,125	-1.04%	大賣/鉅額交易
2019/07/23	129	28.57	100	28.75	28.20	29	16,007	0.18%	大買/
2019/07/22	3	28.75	16	28.58	29.00	-13	14,988	-0.09%
2019/07/19	206	29.06	302	29.83	29.25	-96	14,758	-0.65%	大買/大賣/
2019/07/18	321	28.94	0	0.00	29.05	321	14,620	2.20%	大買/鉅額交易
2019/07/17	111	28.46	100	28.58	28.70	11	14,531	0.08%	大買/
2019/07/16	430	28.20	452	28.48	28.60	-22	14,662	-0.15%	大買/大賣/
2019/07/15	0	0.00	365	27.65	28.20	-365	14,314	-2.55%	大賣/鉅額交易
2019/07/12	363	27.00	6	26.99	27.10	357	14,129	2.53%	大買/鉅額交易
2019/07/11	5	25.80	0	0.00	25.95	5	14,174	0.04%
2019/07/10	0	0.00	5	26.45	26.30	-5	14,850	-0.03%
2019/07/04	0	0.00	30	26.75	26.90	-30	16,726	-0.18%
2019/07/03	10	26.75	5	26.65	26.65	5	16,980	0.03%
2019/07/02	10	26.75	13	26.56	26.65	-3	17,478	-0.02%
2019/07/01	0	0.00	8	26.52	26.60	-8	18,100	-0.04%
2019/06/28	3	26.10	705	26.36	26.05	-702	18,963	-3.70%	大賣/鉅額交易
2019/06/27	705	25.90	0	0.00	26.00	705	20,197	3.49%	大買/鉅額交易
2019/06/26	5	25.40	0	0.00	25.35	5	20,600	0.02%
2019/06/25	0	0.00	8	25.49	25.30	-8	20,709	-0.04%
2019/06/24	32	25.78	0	0.00	25.80	32	20,854	0.15%
2019/06/21	6	26.30	5	26.06	25.95	1	20,896	0.00%
2019/06/19	10	25.25	3	25.35	25.25	7	20,503	0.03%
2019/06/18	6	24.85	0	0.00	24.85	6	20,559	0.03%
2019/06/17	0	0.00	11	24.98	24.95	-11	20,649	-0.05%
2019/06/14	0	0.00	300	25.66	25.00	-300	20,766	-1.44%	大賣/鉅額交易
2019/06/13	503	25.22	206	25.28	25.35	297	20,360	1.46%	大買/大賣/鉅額交易
2019/06/12	329	24.88	329	25.15	25.20	0	20,296	0.00%	大買/大賣/
2019/06/11	0	0.00	3	24.82	24.90	-3	20,305	-0.01%
2019/06/10	5	23.85	0	0.00	24.35	5	20,085	0.02%
2019/06/03	0	0.00	1	22.90	23.35	-1	20,228	0.00%
2019/05/31	2	23.25	2	23.25	23.15	0	20,259	0.00%
2019/05/30	1	22.75	5	22.63	22.80	-4	20,363	-0.02%
2019/05/29	5	22.09	0	0.00	22.05	5	20,338	0.02%
2019/05/28	2	22.60	0	0.00	22.60	2	20,280	0.01%
2019/05/27	1	22.50	0	0.00	23.15	1	20,272	0.00%
2019/05/24	1	23.00	0	0.00	23.00	1	20,291	0.00%
2019/05/23	0	0.00	1	23.65	23.70	-1	20,268	0.00%
2019/05/22	2	23.55	0	0.00	23.55	2	20,365	0.01%
2019/05/21	1	23.15	0	0.00	23.20	1	20,493	0.00%
2019/05/17	0	0.00	1	24.00	23.75	-1	21,337	0.00%
2019/05/16	0	0.00	1	24.60	23.65	-1	21,310	0.00%
2019/05/15	0	0.00	10	23.83	23.95	-10	21,224	-0.05%
2019/05/13	5	23.10	0	0.00	23.10	5	21,387	0.02%
2019/05/10	1	24.00	4	24.00	24.00	-3	21,375	-0.01%
2019/05/06	7	24.55	0	0.00	24.50	7	21,236	0.03%
2019/05/03	2	25.80	0	0.00	25.75	2	20,972	0.01%
2019/04/29	9	25.42	31	25.78	25.90	-22	20,870	-0.11%
2019/04/25	5	26.01	2	26.08	26.10	3	20,614	0.01%
2019/04/24	33	26.33	15	26.63	25.85	18	20,653	0.09%
2019/04/23	6	27.85	10	27.85	27.55	-4	19,663	-0.02%
2019/04/22	0	0.00	20	27.90	28.10	-20	19,327	-0.10%
2019/04/19	33	27.54	20	27.40	27.35	13	18,894	0.07%
2019/04/18	20	27.70	0	0.00	27.00	20	18,667	0.11%
2019/04/17	28	28.02	80	27.60	27.50	-52	18,384	-0.28%
2019/04/16	85	28.64	12	28.40	28.05	73	17,818	0.41%
2019/04/15	25	27.57	2	27.60	27.35	23	17,098	0.13%
2019/04/12	2	27.73	228	27.65	27.55	-226	16,723	-1.35%	大賣/鉅額交易
2019/04/11	222	26.91	765	26.77	26.80	-543	15,825	-3.43%	大買/大賣/鉅額交易
2019/04/10	14	26.69	211	26.90	26.90	-197	15,437	-1.28%	大賣/鉅額交易
2019/04/09	685	26.67	11	26.66	26.45	674	15,118	4.46%	大買/鉅額交易
2019/04/08	255	27.39	1,172	27.28	27.05	-917	14,820	-6.19%	大買/大賣/鉅額交易
2019/04/03	223	26.60	234	26.67	26.60	-11	14,225	-0.08%	大買/大賣/
2019/04/02	434	26.09	6	26.14	26.40	428	13,501	3.17%	大買/鉅額交易
2019/04/01	840	25.13	190	25.44	25.30	650	12,231	5.31%	大買/大賣/鉅額交易
2019/03/29	1	23.70	16	23.63	23.70	-15	10,574	-0.14%
2019/03/28	100	22.55	5	22.55	22.70	95	10,037	0.95%
2019/03/27	0	0.00	6	22.53	22.70	-6	10,028	-0.06%
2019/03/26	5	21.95	0	0.00	21.70	5	10,195	0.05%
2019/03/25	0	0.00	1	21.85	22.00	-1	10,179	-0.01%
2019/03/22	35	22.74	10	22.80	22.35	25	10,200	0.25%
2019/03/21	1	22.70	37	22.69	22.60	-36	10,207	-0.35%
2019/03/19	1	22.45	40	22.64	22.35	-39	10,382	-0.38%
2019/03/15	0	0.00	25	21.69	21.80	-25	10,411	-0.24%
2019/03/14	1	21.85	30	21.90	21.50	-29	10,552	-0.27%
2019/03/13	2	22.20	0	0.00	22.20	2	10,743	0.02%
2019/03/12	0	0.00	35	22.49	22.40	-35	10,932	-0.32%
2019/03/08	1	21.80	22	21.68	21.65	-21	11,761	-0.18%
2019/03/07	4	22.43	6	22.33	22.20	-2	11,895	-0.02%
2019/03/05	20	23.09	2	23.10	22.80	18	12,248	0.15%
2019/02/27	16	22.88	0	0.00	22.70	16	12,217	0.13%
2019/02/26	23	23.07	21	23.10	23.05	2	12,267	0.02%
2019/02/25	15	23.00	0	0.00	23.00	15	12,418	0.12%
2019/02/22	4	22.90	0	0.00	23.00	4	12,358	0.03%
2019/02/21	0	0.00	62	23.03	23.20	-62	12,366	-0.50%
2019/02/20	12	22.99	2	22.95	22.95	10	12,650	0.08%
2019/02/19	3	22.77	3	22.77	23.05	0	12,561	0.00%
2019/02/18	22	21.66	3	21.63	21.90	19	11,968	0.16%
2019/02/15	11	21.59	1	21.55	21.55	10	12,015	0.08%
2019/02/14	30	21.87	3	21.95	21.50	27	12,021	0.22%
2019/02/13	0	0.00	1	21.70	21.70	-1	11,962	-0.01%
2019/02/12	1	21.15	0	0.00	21.60	1	12,446	0.01%
2019/02/11	10	21.05	6	21.05	21.20	4	12,566	0.03%
2019/01/28	0	0.00	3	20.95	20.85	-3	13,415	-0.02%
2019/01/21	1	20.75	0	0.00	20.70	1	14,161	0.01%
2019/01/17	1	20.45	1	20.85	20.30	0	14,486	0.00%
2019/01/16	5	20.35	5	20.35	20.60	0	14,495	0.00%
2019/01/08	16	20.14	15	20.00	20.05	1	15,487	0.01%
2019/01/07	0	0.00	1	19.95	19.90	-1	15,621	-0.01%
2019/01/04	1	19.20	20	19.13	19.20	-19	15,783	-0.12%
2018/12/26	7	20.24	20	20.33	19.90	-13	16,926	-0.08%
2018/12/24	0	0.00	2	20.60	20.55	-2	17,093	-0.01%
2018/12/20	1	20.55	1	21.05	20.60	0	17,722	0.00%
2018/12/19	28	21.84	28	21.62	21.30	0	17,714	0.00%
2018/12/17	1	21.30	0	0.00	21.05	1	17,765	0.01%
2018/12/14	40	21.54	0	0.00	21.50	40	17,781	0.22%
2018/12/13	40	22.05	45	21.91	21.95	-5	17,820	-0.03%
2018/12/12	10	21.60	10	21.50	21.60	0	17,689	0.00%
2018/12/11	30	21.50	4	21.41	21.10	26	17,662	0.15%
2018/12/07	0	0.00	368	20.89	21.20	-368	17,651	-2.08%	大賣/鉅額交易
2018/12/06	3	21.33	549	21.83	20.35	-546	17,640	-3.10%	大賣/鉅額交易
2018/12/05	13	21.78	528	21.78	21.80	-515	17,458	-2.95%	大賣/鉅額交易
2018/12/04	23	22.42	12	22.48	22.40	11	17,852	0.06%
2018/12/03	1,430	21.87	34	21.82	22.30	1,396	17,951	7.78%	大買/鉅額交易
2018/11/29	3	20.65	1	20.90	20.00	2	17,294	0.01%
2018/11/28	20	20.20	1	20.25	20.35	19	17,213	0.11%
2018/11/22	0	0.00	39	19.86	19.45	-39	17,050	-0.23%
2018/11/19	39	20.32	4	20.20	20.10	35	17,034	0.21%
2018/11/16	0	0.00	1	19.70	19.20	-1	16,955	-0.01%
2018/11/14	0	0.00	3	19.17	19.10	-3	16,986	-0.02%
2018/11/09	110	18.78	1	18.30	18.30	109	16,951	0.64%	大買/鉅額交易
2018/11/08	0	0.00	103	19.20	19.00	-103	16,502	-0.62%	大賣/鉅額交易
2018/11/06	4	18.95	8	19.64	18.75	-4	16,284	-0.02%
2018/11/05	3	20.07	0	0.00	19.90	3	15,950	0.02%
2018/11/02	2	21.20	2	21.00	21.30	0	15,614	0.00%
2018/11/01	1	20.00	0	0.00	20.30	1	15,470	0.01%
2018/10/31	0	0.00	6	19.88	19.80	-6	15,696	-0.04%
2018/10/29	0	0.00	2	18.75	18.95	-2	16,107	-0.01%
2018/10/25	8	18.51	0	0.00	18.25	8	16,927	0.05%
2018/10/19	1	20.10	0	0.00	20.45	1	17,055	0.01%
2018/10/18	0	0.00	15	20.74	20.95	-15	17,019	-0.09%
2018/10/17	14	20.50	0	0.00	20.35	14	16,837	0.08%
2018/10/16	21	21.37	2	20.90	21.20	19	16,856	0.11%
2018/10/15	1	20.60	1	20.80	20.75	0	16,972	0.00%
2018/10/12	17	19.43	12	19.97	20.10	5	16,971	0.03%
2018/10/09	1	21.40	0	0.00	21.50	1	17,107	0.01%
2018/10/08	1	21.20	2	21.73	21.65	-1	17,213	-0.01%
2018/10/05	1	23.10	20	23.10	21.40	-19	17,064	-0.11%
2018/10/04	3	23.50	0	0.00	23.45	3	16,604	0.02%
2018/10/03	11	23.76	0	0.00	23.70	11	16,650	0.07%
2018/10/02	1	24.25	0	0.00	24.50	1	16,732	0.01%
2018/10/01	10	24.40	0	0.00	24.40	10	16,847	0.06%
2018/09/28	2	24.45	0	0.00	24.10	2	16,892	0.01%
2018/09/27	9	24.93	0	0.00	24.65	9	16,787	0.05%
2018/09/26	5	24.59	0	0.00	24.55	5	16,534	0.03%
2018/09/25	33	25.08	1	24.95	24.70	32	16,640	0.19%
2018/09/21	0	0.00	1	24.20	24.10	-1	16,420	-0.01%
2018/09/19	1	23.70	0	0.00	23.65	1	16,559	0.01%
2018/09/14	0	0.00	2	24.25	24.60	-2	16,705	-0.01%
2018/09/13	0	0.00	1	23.55	23.55	-1	16,891	-0.01%
2018/09/11	1	23.55	3	23.57	23.85	-2	17,449	-0.01%
2018/09/10	22	25.68	7	24.42	23.30	15	18,032	0.08%
2018/09/07	6	25.71	1	27.20	25.85	5	19,104	0.03%
2018/09/06	10	28.05	10	27.98	28.00	0	21,158	0.00%
2018/09/04	3	27.83	0	0.00	27.90	3	22,719	0.01%
2018/09/03	4	28.85	0	0.00	28.55	4	22,715	0.02%
2018/08/31	3	29.32	0	0.00	29.40	3	22,722	0.01%
2018/08/30	1	29.05	0	0.00	29.10	1	22,854	0.00%
2018/08/27	1	28.80	11	29.15	29.25	-10	23,249	-0.04%
2018/08/24	12	28.83	1	28.65	28.80	11	23,183	0.05%
2018/08/23	2	29.05	53	28.62	28.95	-51	23,073	-0.22%
2018/08/22	61	27.62	0	0.00	27.60	61	22,828	0.27%
2018/08/21	1	27.00	20	27.05	27.20	-19	22,932	-0.08%
2018/08/20	1	27.40	0	0.00	27.40	1	23,086	0.00%
2018/08/17	21	29.10	20	29.45	29.00	1	22,995	0.00%
2018/08/16	2	28.45	4	28.66	29.05	-2	23,348	-0.01%
2018/08/15	4	29.44	0	0.00	29.35	4	23,421	0.02%
2018/08/14	0	0.00	10	29.80	30.50	-10	23,514	-0.04%
2018/08/13	11	29.73	0	0.00	29.85	11	23,716	0.05%
2018/08/10	5	31.65	0	0.00	31.10	5	23,821	0.02%
2018/08/09	17	31.46	0	32.90	31.50	17	23,939	0.07%
2018/08/08	18	32.07	0	0.00	31.90	18	24,118	0.07%
2018/08/07	34	32.51	0	0.00	32.00	34	24,418	0.14%
2018/08/06	20	32.85	0	0.00	33.00	20	24,297	0.08%
2018/08/03	0	0.00	6	31.98	32.00	-6	24,510	-0.02%
2018/08/02	0	0.00	3	32.30	32.20	-3	24,651	-0.01%
2018/08/01	2	32.08	36	31.89	32.20	-34	25,327	-0.13%
2018/07/31	0	0.00	8	31.26	30.40	-8	25,290	-0.03%
2018/07/30	1	30.70	5	30.60	30.40	-4	25,140	-0.02%
2018/07/27	12	30.74	0	0.00	30.90	12	25,161	0.05%
2018/07/26	0	0.00	1	30.20	30.25	-1	25,300	0.00%
2018/07/25	0	0.00	2	29.83	30.00	-2	25,565	-0.01%
2018/07/24	15	29.20	5	29.25	29.35	10	25,400	0.04%
2018/07/23	17	29.10	10	28.90	29.05	7	25,313	0.03%
2018/07/20	0	0.00	1	30.30	30.25	-1	25,076	0.00%
2018/07/19	2	29.95	0	0.00	29.95	2	24,901	0.01%
2018/07/18	0	0.00	3	29.73	30.10	-3	24,931	-0.01%
2018/07/17	4	29.51	0	0.00	29.10	4	24,825	0.02%
2018/07/16	3	30.35	0	0.00	30.00	3	24,839	0.01%
2018/07/12	25	31.03	0	0.00	31.00	25	24,774	0.10%
2018/07/11	1	30.70	0	0.00	30.75	1	24,952	0.00%
2018/07/10	3	30.62	0	0.00	30.35	3	25,171	0.01%
2018/07/05	1	31.70	0	0.00	30.65	1	26,945	0.00%
2018/07/04	5	32.30	5	31.95	31.95	0	26,993	0.00%
2018/07/03	42	33.06	41	32.73	32.50	1	27,117	0.00%
2018/06/26	1	32.00	10	32.45	32.55	-9	26,929	-0.03%
2018/06/25	1	33.15	0	0.00	33.00	1	26,886	0.00%
2018/06/22	1	33.80	0	0.00	33.15	1	26,980	0.00%
2018/06/21	0	0.00	7	34.84	34.60	-7	26,896	-0.03%
2018/06/20	12	34.68	32	35.06	35.60	-20	26,861	-0.07%
2018/06/19	41	36.46	39	35.27	34.90	2	26,765	0.01%
2018/06/15	53	38.34	53	38.03	37.70	0	26,255	0.00%
2018/06/14	25	37.99	12	38.03	38.90	13	24,915	0.05%
2018/06/13	24	34.88	19	35.49	35.40	5	22,937	0.02%
2018/06/12	35	33.85	10	34.35	33.80	25	22,031	0.11%
2018/06/07	0	0.00	1	34.00	33.65	-1	22,377	0.00%
2018/06/06	0	0.00	11	34.45	34.55	-11	22,251	-0.05%
2018/06/05	0	0.00	25	34.65	34.15	-25	22,400	-0.11%
2018/06/04	2	34.80	0	0.00	34.90	2	22,455	0.01%
2018/05/31	6	34.10	0	0.00	33.60	6	22,802	0.03%
2018/05/29	1	34.50	37	34.93	34.50	-36	23,391	-0.15%
2018/05/28	122	34.95	119	35.02	34.95	3	23,570	0.01%	大買/大賣/
2018/05/25	18	34.46	200	34.33	34.20	-182	23,415	-0.78%	大賣/鉅額交易
2018/05/24	226	33.73	0	0.00	34.45	226	23,628	0.96%	大買/鉅額交易
2018/05/23	0	0.00	1	33.45	33.15	-1	23,605	0.00%
2018/05/21	5	33.05	1	33.75	33.80	4	23,377	0.02%
2018/05/18	16	33.36	8	33.26	32.70	8	23,167	0.03%
2018/05/17	1	33.30	0	0.00	33.30	1	23,090	0.00%
2018/05/16	11	33.74	30	33.18	33.10	-19	23,046	-0.08%
2018/05/15	13	34.87	23	34.90	33.80	-10	22,957	-0.04%
2018/05/14	5	34.50	12	34.26	34.15	-7	23,036	-0.03%
2018/05/11	0	0.00	8	34.74	34.10	-8	23,132	-0.03%
2018/05/10	3	33.93	1	34.00	33.80	2	22,666	0.01%
2018/05/09	9	33.69	8	33.88	33.20	1	22,350	0.00%
2018/05/08	4	33.00	41	32.46	32.80	-37	21,464	-0.17%
2018/05/07	1	31.00	0	0.00	30.95	1	21,176	0.00%
2018/05/04	0	0.00	1	31.60	30.95	-1	21,506	0.00%
2018/05/02	0	0.00	43	31.30	31.35	-43	21,805	-0.20%
2018/04/27	15	29.40	0	0.00	29.30	15	21,559	0.07%
2018/04/26	20	29.85	20	29.85	29.00	0	21,626	0.00%
2018/04/25	15	30.20	0	0.00	30.10	15	21,588	0.07%
2018/04/24	21	30.14	0	0.00	30.00	21	21,592	0.10%
2018/04/23	1	31.50	0	0.00	31.00	1	21,465	0.00%
2018/04/20	0	0.00	3	32.70	32.10	-3	21,387	-0.01%
2018/04/18	0	0.00	2	31.90	31.70	-2	21,291	-0.01%
2018/04/17	2	31.60	3	31.70	31.45	-1	21,209	0.00%
2018/04/13	24	32.93	34	33.36	33.05	-10	21,166	-0.05%
2018/04/12	11	30.30	4	31.00	31.35	7	20,249	0.03%
2018/04/11	1	28.90	0	0.00	28.50	1	19,771	0.01%
2018/04/10	1	29.55	0	0.00	29.40	1	19,800	0.01%
2018/04/02	0	0.00	5	30.40	30.45	-5	20,214	-0.02%
2018/03/31	1	29.50	0	0.00	30.05	1	20,072	0.00%
2018/03/30	1	30.05	40	29.96	29.50	-39	20,210	-0.19%
2018/03/28	5	30.00	0	0.00	29.90	5	20,561	0.02%
2018/03/27	1	31.30	1	31.15	30.95	0	20,417	0.00%
2018/03/26	3	30.03	2	29.95	30.65	1	20,355	0.00%
2018/03/23	1	30.75	0	0.00	30.50	1	20,233	0.00%
2018/03/22	0	0.00	5	32.00	32.00	-5	19,980	-0.03%
2018/03/21	31	31.30	15	31.60	31.55	16	19,663	0.08%
2018/03/20	10	30.80	10	30.75	30.60	0	19,418	0.00%
2018/03/19	23	31.58	0	0.00	31.10	23	19,183	0.12%
2018/03/14	0	0.00	10	33.65	33.20	-10	18,836	-0.05%
2018/03/13	70	33.13	0	0.00	32.95	70	18,651	0.38%
2018/03/12	3	32.25	1	32.45	32.25	2	18,307	0.01%
2018/03/09	1	32.20	0	0.00	31.90	1	18,457	0.01%
2018/03/07	0	0.00	5	32.00	31.85	-5	18,602	-0.03%
2018/03/06	1	32.65	0	0.00	32.80	1	18,614	0.01%
2018/03/05	10	33.47	5	34.40	33.10	5	18,739	0.03%
2018/02/27	1	34.00	1	34.60	34.00	0	18,561	0.00%
2018/02/26	0	0.00	10	36.15	34.80	-10	19,253	-0.05%
2018/02/23	41	35.12	31	35.40	35.85	10	19,068	0.05%
2018/02/09	201	33.08	0	0.00	33.35	201	19,537	1.03%	大買/鉅額交易
2018/02/08	0	0.00	200	34.70	34.30	-200	19,637	-1.02%	大賣/鉅額交易
2018/02/06	3	35.07	0	0.00	34.65	3	20,642	0.01%
2018/02/05	0	0.00	2	36.53	37.20	-2	20,457	-0.01%
2018/02/01	3	35.52	0	0.00	35.65	3	21,815	0.01%
2018/01/29	0	0.00	1	36.30	36.45	-1	23,005	0.00%
2018/01/26	10	36.67	9	35.88	34.90	1	23,509	0.00%
2018/01/25	5	38.50	0	0.00	38.00	5	22,966	0.02%
2018/01/24	5	38.20	0	0.00	38.25	5	23,424	0.02%
2018/01/15	1	38.80	0	0.00	38.90	1	23,448	0.00%
2018/01/12	10	39.30	10	39.60	39.60	0	23,531	0.00%
2018/01/10	2	38.33	0	0.00	38.00	2	23,773	0.01%
2018/01/09	5	39.95	0	0.00	39.65	5	23,536	0.02%
2018/01/08	0	0.00	1	42.10	41.80	-1	23,289	0.00%
2018/01/05	0	0.00	11	41.32	40.80	-11	22,986	-0.05%
2018/01/03	1	39.00	0	0.00	39.00	1	22,867	0.00%
2018/01/02	4	38.91	1	40.00	40.00	3	22,745	0.01%