華通 (2313)-永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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	62.00	9	61.50	61.50	-7	18,395	-0.04%
2024/11/20	12.1	61.56	0	0.00	61.20	12.1	18,367	0.07%
2024/11/18	0	61.90	3	62.30	61.90	-3	18,591	-0.02%
2024/11/15	8	62.62	14	62.90	62.90	-6	18,734	-0.03%
2024/11/14	2.1	62.01	0	0.00	62.10	2.1	19,172	0.01%
2024/11/13	5.1	62.69	3	63.00	62.80	2.1	19,151	0.01%
2024/11/12	96.1	63.03	17	62.73	62.70	79.1	19,217	0.41%
2024/11/11	23	64.38	17	64.23	64.70	6	19,225	0.03%
2024/11/08	82	66.34	168	66.02	65.10	-86	19,144	-0.45%	大賣/
2024/11/07	47	66.60	31	66.33	67.80	16	19,007	0.08%
2024/11/06	0	0.00	26	62.95	62.90	-26	18,613	-0.14%
2024/11/05	18	62.58	16	62.71	62.60	2	18,950	0.01%
2024/11/04	27	62.49	25	62.27	62.00	2	19,341	0.01%
2024/11/01	12	60.04	11.1	60.99	63.10	0.9	19,660	0.00%
2024/10/30	24	62.02	16	61.93	61.90	8	19,823	0.04%
2024/10/29	6	63.40	3	63.07	63.20	3	19,922	0.02%
2024/10/28	8.1	64.43	10	64.64	64.70	-1.9	20,094	-0.01%
2024/10/24	12	65.21	16	64.77	64.60	-4	20,262	-0.02%
2024/10/23	202	66.14	186	66.65	66.00	16	20,214	0.08%	大買/大賣/
2024/10/22	28	66.21	12	66.24	66.50	16	20,141	0.08%
2024/10/21	3.2	65.63	19	64.30	65.40	-15.9	19,909	-0.08%
2024/10/18	16.1	63.47	6	62.40	62.10	10.1	19,777	0.05%
2024/10/17	1	64.01	6	64.27	64.50	-5	19,939	-0.03%
2024/10/16	1	63.20	12.1	63.18	63.00	-11.1	20,076	-0.06%
2024/10/15	6	63.98	6	64.15	64.20	0	20,076	0.00%
2024/10/14	0	0.00	1	63.90	63.40	-1	20,148	0.00%
2024/10/11	3	62.43	0	0.00	62.20	3	20,526	0.01%
2024/10/09	24.2	64.05	2	64.85	62.50	22.2	21,476	0.10%
2024/10/08	1	63.52	17	63.86	64.30	-16	21,618	-0.07%
2024/10/07	30	65.37	22	65.78	65.40	8	22,214	0.04%
2024/10/04	2	66.95	29	66.91	67.10	-27	23,261	-0.12%
2024/10/01	7	68.23	34	68.32	68.40	-27	23,514	-0.11%
2024/09/30	10.1	68.34	2	68.70	68.30	8.1	24,195	0.03%
2024/09/27	19	70.88	11	70.21	70.10	8	24,335	0.03%
2024/09/26	49	71.24	66	70.66	70.50	-17	24,705	-0.07%
2024/09/25	46.2	71.05	36	71.12	70.80	10.2	25,537	0.04%
2024/09/24	47	70.28	41.1	70.14	70.20	5.9	25,943	0.02%
2024/09/23	4.2	71.05	710	70.97	70.70	-705.8	26,537	-2.66%	大賣/鉅額交易
2024/09/20	21	71.40	28.1	70.87	70.60	-7.1	26,643	-0.03%
2024/09/19	6	70.83	6.1	70.65	71.00	-0.1	26,652	0.00%
2024/09/18	16.1	70.84	5	70.56	70.30	11.1	26,822	0.04%
2024/09/16	0	0.00	1	73.10	73.20	-1	26,801	0.00%
2024/09/13	19	72.42	16	72.46	72.40	3	27,406	0.01%
2024/09/12	307	72.58	889	71.93	72.60	-582	27,810	-2.09%	大買/大賣/鉅額交易
2024/09/11	1	70.80	2	71.10	70.60	-1	27,682	0.00%
2024/09/10	53	71.45	28	69.47	70.00	25	27,725	0.09%
2024/09/09	3	72.73	0	0.00	73.00	3	27,419	0.01%
2024/09/06	11	73.33	16	73.74	72.80	-5	27,387	-0.02%
2024/09/05	182.3	73.08	199	73.84	73.10	-16.8	27,402	-0.06%	大買/大賣/
2024/09/04	15	73.99	17	72.81	73.10	-2	27,291	-0.01%
2024/09/03	23	79.96	41	79.14	77.70	-18	27,743	-0.06%
2024/09/02	84.1	80.36	40.1	80.70	78.60	44	27,461	0.16%
2024/08/30	67.2	83.18	82.1	83.22	82.00	-15	27,057	-0.06%
2024/08/29	67	80.76	681	82.46	82.70	-614	26,181	-2.35%	大賣/鉅額交易
2024/08/28	115	78.86	53.3	78.96	78.30	61.7	25,373	0.24%	大買/
2024/08/27	111	75.50	10	75.32	75.60	101	24,684	0.41%	大買/鉅額交易
2024/08/26	66	76.12	34	75.12	75.00	32	24,884	0.13%
2024/08/23	571	76.37	3.3	75.65	76.30	567.7	24,807	2.29%	大買/鉅額交易
2024/08/22	0	0.00	3	74.17	73.90	-3	24,822	-0.01%
2024/08/21	2	73.85	3	74.33	73.70	-1	25,007	0.00%
2024/08/20	17	75.44	7	75.83	75.20	10	25,164	0.04%
2024/08/19	7.1	74.79	4	74.60	74.70	3.1	25,492	0.01%
2024/08/16	699.9	73.09	15.1	75.03	75.40	684.7	25,623	2.67%	大買/鉅額交易
2024/08/15	3	70.87	0	0.00	70.70	3	25,831	0.01%
2024/08/14	14.1	72.84	8	71.60	71.60	6.1	26,105	0.02%
2024/08/13	427	72.18	16	72.05	72.10	411	26,242	1.57%	大買/鉅額交易
2024/08/12	25	71.14	57	70.73	70.60	-32	26,848	-0.12%
2024/08/09	102.1	72.13	2	70.50	70.50	100.1	26,983	0.37%	大買/
2024/08/08	10	68.50	23	69.09	69.00	-13	26,803	-0.05%
2024/08/07	56	66.78	46	69.78	70.00	10	26,945	0.04%
2024/08/06	41	63.47	70.1	65.32	65.10	-29.1	27,564	-0.11%
2024/08/05	39	66.86	10	66.76	66.40	29	27,358	0.11%
2024/08/02	4	74.85	205.1	74.85	73.70	-201.1	27,104	-0.74%	大賣/鉅額交易
2024/08/01	13	78.06	617	78.00	78.20	-604	27,074	-2.23%	大賣/鉅額交易
2024/07/31	5	78.72	4	79.20	77.70	1	26,934	0.00%
2024/07/30	27	76.75	2	77.50	77.90	25	26,925	0.09%
2024/07/29	42	79.10	58.1	76.98	76.90	-16.1	26,909	-0.06%
2024/07/26	1	79.40	6	78.78	80.00	-5	26,823	-0.02%
2024/07/23	35	80.55	6	80.22	80.50	29	26,839	0.11%
2024/07/22	6.1	78.28	6	78.90	79.00	0.1	27,030	0.00%
2024/07/19	9.2	81.09	24	80.31	80.40	-14.9	26,950	-0.06%
2024/07/18	172	82.43	45	82.45	82.90	127	26,873	0.47%	大買/鉅額交易
2024/07/17	36	84.93	44	85.64	86.20	-8	26,564	-0.03%
2024/07/16	14.1	85.81	46.1	85.39	85.30	-32	26,468	-0.12%
2024/07/15	51.2	86.30	22	85.70	85.70	29.2	26,492	0.11%
2024/07/12	28.2	87.92	12	88.01	86.90	16.2	26,310	0.06%
2024/07/11	145	88.85	150.5	90.39	90.30	-5.5	25,932	-0.02%	大買/大賣/
2024/07/10	47.2	86.49	42	86.20	86.00	5.2	25,159	0.02%
2024/07/09	43.5	86.43	54.1	85.86	86.10	-10.6	25,000	-0.04%
2024/07/08	76.5	85.69	71	86.72	86.30	5.5	24,491	0.02%
2024/07/05	32	82.04	7	82.17	81.90	25	23,316	0.11%
2024/07/04	18	80.54	19	80.91	82.30	-1	23,187	0.00%
2024/07/03	58	79.19	3	79.80	79.50	55	22,833	0.24%
2024/07/02	40	76.32	42	75.66	78.10	-2	23,082	-0.01%
2024/07/01	168.1	76.55	142	79.69	76.30	26.1	22,645	0.12%	大買/大賣/
2024/06/28	84.1	81.45	50	81.41	81.40	34.1	21,800	0.16%
2024/06/27	31	81.30	58	81.86	81.40	-27	21,449	-0.13%
2024/06/26	22	78.70	34	78.76	79.40	-12	20,945	-0.06%
2024/06/25	25	77.22	11	77.31	77.70	14	20,838	0.07%
2024/06/24	7.2	78.40	15	78.30	78.20	-7.8	20,883	-0.04%
2024/06/21	10	79.09	663	77.59	77.60	-653	21,016	-3.11%	大賣/鉅額交易
2024/06/20	7	77.00	24	78.14	78.40	-17	20,824	-0.08%
2024/06/19	23.2	74.41	28	75.56	74.80	-4.8	20,361	-0.02%
2024/06/18	30	72.24	44.5	72.99	73.50	-14.5	20,169	-0.07%
2024/06/17	662.1	71.92	19	71.81	71.60	643.1	20,402	3.15%	大買/鉅額交易
2024/06/14	33.1	71.58	9	71.80	71.80	24.1	20,571	0.12%
2024/06/13	27.7	72.46	33	72.29	72.00	-5.3	20,907	-0.03%
2024/06/12	25	72.71	13.1	72.75	72.60	12	21,068	0.06%
2024/06/11	2	70.90	13	71.23	71.00	-11	21,131	-0.05%
2024/06/07	219.5	74.16	200.1	72.62	71.30	19.4	21,701	0.09%	大買/大賣/
2024/06/06	11.3	70.50	0	0.00	71.00	11.3	22,357	0.05%
2024/06/05	8.5	70.71	0	0.00	70.50	8.5	23,760	0.04%
2024/06/04	10.2	71.47	2	71.40	71.20	8.2	24,313	0.03%
2024/06/03	15	72.01	9	71.90	71.90	6	25,181	0.02%
2024/05/31	30.4	73.51	29	73.73	73.20	1.4	25,482	0.01%
2024/05/30	34.5	73.16	47.5	72.96	72.90	-13	25,724	-0.05%
2024/05/29	15	75.06	28	75.56	75.00	-13	26,301	-0.05%
2024/05/28	32	75.73	4	75.50	74.80	28	26,758	0.10%
2024/05/27	29	76.11	27.3	76.57	76.30	1.7	26,944	0.01%
2024/05/24	20.2	76.13	12	76.42	76.10	8.2	27,412	0.03%
2024/05/23	20	79.32	18	80.00	78.20	2	27,572	0.01%
2024/05/22	8	79.81	0	0.00	79.60	8	29,136	0.03%
2024/05/21	13	78.14	63	80.93	79.80	-50	30,395	-0.16%
2024/05/20	27	77.86	28	77.24	77.70	-1	29,956	0.00%
2024/05/17	1	76.90	0	76.90	76.00	1	29,938	0.00%
2024/05/16	5	73.10	18.8	74.48	76.30	-13.8	29,861	-0.05%
2024/05/15	42	71.41	0	0.00	71.10	42	29,332	0.14%
2024/05/14	1	70.90	0	0.00	71.20	1	29,484	0.00%
2024/05/13	37	71.01	8	71.20	71.00	29	29,761	0.10%
2024/05/10	36.8	73.03	6.7	71.97	72.50	30.1	29,802	0.10%
2024/05/09	4	79.63	13.1	79.35	78.80	-9.1	28,883	-0.03%
2024/05/08	2.1	77.96	34	78.05	78.80	-31.9	28,829	-0.11%
2024/05/07	44	78.00	9	77.88	78.30	35	28,909	0.12%
2024/05/06	4	77.83	2	77.10	77.00	2	28,872	0.01%
2024/05/03	3	79.40	10	79.23	78.00	-7	28,843	-0.02%
2024/05/02	2	77.70	500	77.46	77.90	-498	28,921	-1.72%	大賣/鉅額交易
2024/04/30	2	78.15	7	78.07	77.20	-5	29,353	-0.02%
2024/04/29	6	77.30	5	77.62	77.80	1	29,672	0.00%
2024/04/26	0	0.00	45	77.82	77.60	-45	29,786	-0.15%
2024/04/25	2	75.00	0	0.00	75.00	2	29,631	0.01%
2024/04/24	20	74.35	13.4	74.20	74.30	6.7	29,751	0.02%
2024/04/23	25	73.81	12	73.19	72.90	13	29,834	0.04%
2024/04/22	6	75.63	1	75.80	73.80	5	29,948	0.02%
2024/04/19	16.2	76.52	11.1	77.01	76.10	5.1	29,858	0.02%
2024/04/18	8	78.06	0	0.00	77.50	8	29,762	0.03%
2024/04/17	4.2	77.84	0	0.00	78.00	4.2	29,828	0.01%
2024/04/16	7	77.66	24.1	78.08	76.60	-17.1	29,938	-0.06%
2024/04/15	5	79.46	3.5	80.08	79.70	1.5	29,832	0.01%
2024/04/12	4	81.80	6	81.82	81.90	-2	29,842	-0.01%
2024/04/11	9	80.47	6	81.27	80.20	3	29,737	0.01%
2024/04/10	5.1	82.39	7	82.67	81.80	-1.9	29,707	-0.01%
2024/04/09	27.5	82.74	21	82.61	81.40	6.5	29,710	0.02%
2024/04/08	25	82.22	37.4	83.17	83.50	-12.4	29,554	-0.04%
2024/04/03	20	79.47	0	0.00	79.60	20	29,085	0.07%
2024/04/02	7	80.63	1,003	80.24	80.20	-996	29,292	-3.40%	大賣/鉅額交易
2024/04/01	3.6	79.46	1	80.00	79.20	2.6	29,279	0.01%
2024/03/29	3.7	79.73	3.3	80.00	80.40	0.4	29,170	0.00%
2024/03/28	3	78.27	2	78.70	78.20	1	29,054	0.00%
2024/03/27	0.3	77.80	2	77.85	77.70	-1.7	29,268	-0.01%
2024/03/26	7.6	77.02	12.2	77.32	75.90	-4.6	29,380	-0.02%
2024/03/25	12	80.64	8	80.73	80.00	4	29,320	0.01%
2024/03/22	2	79.15	2	79.65	79.50	0	29,473	0.00%
2024/03/21	17	79.88	31	79.86	79.40	-14	29,535	-0.05%
2024/03/20	53.5	80.86	25	78.68	78.40	28.5	29,906	0.10%
2024/03/19	11	81.76	5.2	81.85	81.00	5.9	31,496	0.02%
2024/03/18	17	79.00	33.1	81.58	82.10	-16.1	32,411	-0.05%
2024/03/15	3	78.73	31	77.25	77.70	-28	32,922	-0.09%
2024/03/14	10.4	79.15	7	78.83	78.70	3.4	32,926	0.01%
2024/03/13	32	82.43	20	82.65	81.20	12	32,844	0.04%
2024/03/12	127.2	84.60	224.2	83.50	82.40	-97.1	32,839	-0.30%	大買/大賣/
2024/03/11	142	79.41	88	80.43	82.00	54	31,964	0.17%	大買/
2024/03/08	11	76.86	82	76.83	75.60	-71	30,884	-0.23%
2024/03/07	77.5	78.06	44	78.52	76.20	33.5	31,035	0.11%
2024/03/06	14.2	77.57	37	77.88	77.60	-22.8	30,914	-0.07%
2024/03/05	13	77.13	273	76.92	76.40	-260	31,431	-0.83%	大賣/鉅額交易
2024/03/04	48	77.72	535	77.49	77.00	-487	32,972	-1.48%	大賣/鉅額交易
2024/03/01	608	74.05	87	75.92	74.30	521	34,387	1.52%	大買/鉅額交易
2024/02/29	21	75.72	9	75.54	76.10	12	35,913	0.03%
2024/02/27	80	76.02	61	75.61	75.40	19	37,024	0.05%
2024/02/26	30.5	78.11	6	78.15	77.20	24.5	37,017	0.07%
2024/02/23	66.4	78.84	315	80.26	78.40	-248.7	37,294	-0.67%	大賣/鉅額交易
2024/02/22	341	77.83	81.2	77.19	80.10	259.9	37,042	0.70%	大買/鉅額交易
2024/02/21	26.3	71.30	26	71.97	72.90	0.3	36,963	0.00%
2024/02/20	1	72.30	28	72.56	72.70	-27	37,178	-0.07%
2024/02/19	13	71.48	26	71.35	71.00	-13	37,102	-0.04%
2024/02/16	0	71.10	14	72.06	72.00	-14	37,364	-0.04%
2024/02/15	45	71.72	24.1	71.35	71.00	20.9	37,615	0.06%
2024/02/05	25	72.12	35	71.97	71.60	-10	38,983	-0.03%
2024/02/02	22	71.05	10	70.82	70.20	12	40,232	0.03%
2024/02/01	3	69.60	0	0.00	70.00	3	40,191	0.01%
2024/01/31	11.1	69.80	6	69.72	69.50	5.1	40,454	0.01%
2024/01/30	5	71.08	27	71.04	70.50	-22	40,550	-0.05%
2024/01/29	31	69.48	14.1	69.82	71.00	16.9	40,656	0.04%
2024/01/26	3.1	69.35	5.5	69.51	69.00	-2.4	40,985	-0.01%
2024/01/25	23	70.11	24	70.63	69.80	-1	41,188	0.00%
2024/01/24	66	70.75	23	70.48	70.40	43	40,982	0.10%
2024/01/23	42	68.97	64.6	69.79	69.70	-22.6	40,968	-0.06%
2024/01/22	12.1	67.97	12	66.90	66.90	0.1	40,683	0.00%
2024/01/19	40	66.97	40	66.90	67.40	0	40,499	0.00%
2024/01/18	7	66.44	8	66.29	65.50	-1	40,505	0.00%
2024/01/17	4	68.28	77	68.74	68.00	-73	40,429	-0.18%
2024/01/16	68	68.99	2	68.65	69.50	66	40,321	0.16%
2024/01/15	10	67.72	2	67.80	67.90	8	40,266	0.02%
2024/01/12	9	66.70	14	66.91	66.40	-5	40,339	-0.01%
2024/01/11	17	67.85	10	67.76	67.30	7	40,304	0.02%
2024/01/10	9	67.30	31	67.57	68.00	-22	40,527	-0.05%
2024/01/09	18.2	69.42	16	68.15	67.90	2.2	41,032	0.01%
2024/01/08	13	68.50	12	68.58	69.00	1	41,031	0.00%
2024/01/05	1,004	69.23	4	69.18	69.20	1,000	41,117	2.43%	大買/鉅額交易
2024/01/04	511.1	69.59	23	69.29	69.00	488.1	41,422	1.18%	大買/鉅額交易
2024/01/03	1,500.5	68.81	0	0.00	69.00	1,500.5	41,492	3.62%	大買/鉅額交易
2024/01/02	26.1	69.84	24	69.33	69.20	2.1	41,369	0.01%
2023/12/29	32.2	70.06	41	70.48	70.70	-8.8	41,584	-0.02%
2023/12/28	73.1	72.32	56	71.22	70.80	17.1	41,629	0.04%
2023/12/27	29.2	72.56	21	72.50	72.80	8.2	41,882	0.02%
2023/12/26	4	71.93	10	72.36	72.50	-6	42,037	-0.01%
2023/12/25	33	73.01	40.3	72.10	71.50	-7.3	42,320	-0.02%
2023/12/22	75	73.26	62.3	73.07	72.10	12.7	42,424	0.03%
2023/12/21	12.1	72.88	24	73.24	73.30	-11.9	42,481	-0.03%
2023/12/20	50.2	71.83	41	71.81	72.00	9.2	42,524	0.02%
2023/12/19	42.5	70.79	36	70.83	70.90	6.5	42,868	0.02%
2023/12/18	25	72.12	27	72.09	71.60	-2	43,549	0.00%
2023/12/15	198	73.03	31.2	73.14	72.90	166.8	44,545	0.37%	大買/鉅額交易
2023/12/14	276	75.25	314	75.55	74.50	-38	46,545	-0.08%	大買/大賣/
2023/12/13	41	72.88	211	71.28	74.40	-170	46,806	-0.36%	大賣/鉅額交易
2023/12/12	18	71.78	31	71.69	70.90	-13	47,561	-0.03%
2023/12/11	33	69.80	13	69.08	69.00	20	47,292	0.04%
2023/12/08	22	69.74	3	69.37	69.00	19	47,602	0.04%
2023/12/07	545	69.30	93	69.42	69.20	452	48,515	0.93%	大買/鉅額交易
2023/12/06	544	70.98	42	71.09	71.10	502	48,288	1.04%	大買/鉅額交易
2023/12/05	240	71.84	261	71.78	71.90	-21	48,248	-0.04%	大買/大賣/
2023/12/04	23	73.77	86	73.17	72.90	-63	48,965	-0.13%
2023/12/01	344	72.26	317	72.18	72.10	27	50,497	0.05%	大買/大賣/
2023/11/30	41.5	72.56	93.4	73.11	73.30	-51.9	49,705	-0.10%
2023/11/29	72.8	75.00	56	74.37	74.80	16.8	48,693	0.03%
2023/11/28	361	71.75	315	72.51	74.20	46	46,827	0.10%	大買/大賣/
2023/11/27	203.2	69.44	209.4	69.65	69.70	-6.1	44,777	-0.01%	大買/大賣/
2023/11/24	87	66.72	77	65.81	67.60	10	42,790	0.02%
2023/11/22	163	64.82	20	63.99	64.70	143	40,597	0.35%	大買/鉅額交易
2023/11/21	35	65.11	61.6	65.12	64.50	-26.6	39,860	-0.07%
2023/11/20	43.7	61.06	69.1	61.74	63.00	-25.4	38,050	-0.07%
2023/11/17	71	57.80	56.5	58.68	59.00	14.5	36,572	0.04%
2023/11/16	45	56.98	11	57.22	57.20	34	36,094	0.09%
2023/11/15	147	57.14	168.5	57.94	57.10	-21.5	35,884	-0.06%	大買/大賣/
2023/11/14	16	58.31	6.1	57.97	57.70	10	35,570	0.03%
2023/11/13	218	59.04	220.5	58.98	59.10	-2.5	35,109	-0.01%	大買/大賣/
2023/11/10	231	57.51	260	57.72	57.20	-29	33,434	-0.09%	大買/大賣/
2023/11/09	8	54.74	34	54.94	54.80	-26	31,750	-0.08%
2023/11/08	25	54.97	1.2	55.35	54.90	23.8	31,548	0.08%
2023/11/07	2	54.30	1.3	54.23	54.40	0.7	31,258	0.00%
2023/11/06	10.5	53.94	15	54.02	53.90	-4.5	31,127	-0.01%
2023/11/03	21.1	54.42	28	54.88	54.40	-6.9	30,839	-0.02%
2023/11/02	33.1	54.29	15	54.21	54.10	18.1	30,609	0.06%
2023/10/31	11.1	54.47	62	54.60	52.80	-50.9	30,502	-0.17%
2023/10/30	56.1	53.39	0	0.00	53.50	56.1	30,046	0.19%
2023/10/27	1	52.20	35	52.10	52.20	-34	29,963	-0.11%
2023/10/26	4	52.70	28	52.18	52.20	-24	30,052	-0.08%
2023/10/25	29	53.84	4.6	53.79	53.70	24.4	29,867	0.08%
2023/10/24	43	52.98	5	53.02	52.90	38	29,717	0.13%
2023/10/23	6.2	52.74	2	53.30	52.70	4.2	29,641	0.01%
2023/10/20	4	51.43	11	51.36	52.10	-7	29,565	-0.02%
2023/10/19	3.1	52.26	0.3	51.70	52.30	2.9	29,457	0.01%
2023/10/18	27	52.42	4	52.20	52.10	23	29,411	0.08%
2023/10/17	30.1	54.67	33	54.62	53.90	-3	29,148	-0.01%
2023/10/16	133.2	53.37	24	52.60	53.30	109.2	28,656	0.38%	大買/鉅額交易
2023/10/13	12.1	52.75	118	53.30	53.20	-105.9	28,854	-0.37%	大賣/鉅額交易
2023/10/12	24	53.42	10	53.66	54.20	14	29,327	0.05%
2023/10/11	7	52.67	5	52.64	52.20	2	28,844	0.01%
2023/10/06	6	51.92	0	0.00	51.80	6	28,703	0.02%
2023/10/05	10.2	53.23	6	52.68	52.60	4.2	28,592	0.01%
2023/10/04	13.1	51.87	31	51.25	52.10	-17.9	28,224	-0.06%
2023/10/03	51.3	52.08	57	53.46	52.00	-5.7	28,024	-0.02%
2023/10/02	44.2	54.06	6	53.92	54.30	38.2	27,611	0.14%
2023/09/28	2.1	53.42	5	53.02	53.00	-2.9	27,410	-0.01%
2023/09/27	6.3	53.68	15	53.93	53.80	-8.7	27,321	-0.03%
2023/09/26	11.1	54.93	7.6	55.28	54.30	3.5	26,988	0.01%
2023/09/25	8	54.76	125.1	55.46	54.70	-117.1	26,553	-0.44%	大賣/鉅額交易
2023/09/22	156.1	55.53	154	55.19	55.60	2.1	26,212	0.01%	大買/大賣/
2023/09/21	282.5	55.30	274	55.13	55.50	8.5	25,657	0.03%	大買/大賣/
2023/09/20	204.3	57.93	100.5	56.94	56.60	103.8	24,776	0.42%	大買/鉅額交易
2023/09/19	513.2	59.36	531.2	59.20	56.90	-18	23,512	-0.08%	大買/大賣/
2023/09/18	381.1	57.60	381.4	58.22	57.60	-0.3	20,843	0.00%	大買/大賣/
2023/09/15	107.1	53.61	118	54.14	54.40	-10.9	18,459	-0.06%	大買/大賣/
2023/09/14	40.1	50.61	32	50.66	50.80	8.1	16,435	0.05%
2023/09/13	24.4	50.36	20	50.57	50.40	4.4	15,673	0.03%
2023/09/12	26.5	49.87	15	50.67	50.80	11.5	15,093	0.08%
2023/09/11	16	49.18	12	48.82	48.20	4	13,942	0.03%
2023/09/08	14	48.86	14	48.57	48.85	0	13,491	0.00%
2023/09/07	17.5	49.71	2	48.80	48.80	15.5	13,015	0.12%
2023/09/06	28	49.51	70	49.90	50.40	-42	11,877	-0.35%
2023/09/05	0	0.00	1	45.85	46.10	-1	9,507	-0.01%
2023/09/04	3	45.08	0	0.00	45.45	3	9,471	0.03%
2023/08/31	5	45.44	15	45.40	45.30	-10	9,583	-0.10%
2023/08/30	0	0.00	30	44.85	44.95	-30	9,402	-0.32%
2023/08/29	0	0.00	1	44.10	44.10	-1	9,466	-0.01%
2023/08/28	6	44.04	2	44.10	43.70	4	9,540	0.04%
2023/08/25	0	0.00	2	43.53	43.50	-2	9,605	-0.02%
2023/08/24	1	43.80	0	0.00	43.70	1	9,731	0.01%
2023/08/23	2	43.50	2	43.28	43.45	0	9,875	0.00%
2023/08/22	1	42.55	1	42.80	42.75	0	10,159	0.00%
2023/08/21	3	42.63	1	42.60	42.50	2	10,296	0.02%
2023/08/17	1	43.45	1	43.75	43.75	0	10,360	0.00%
2023/08/16	20	43.33	4	43.70	43.50	16	10,462	0.15%
2023/08/14	0	0.00	1	44.00	43.60	-1	10,661	-0.01%
2023/08/11	1	45.35	1	44.60	44.70	0	10,691	0.00%
2023/08/10	3	45.58	0	45.05	44.95	3	10,763	0.03%
2023/08/09	2	46.00	0	0.00	46.00	2	10,677	0.02%
2023/08/08	26	45.88	21	47.09	45.90	5	10,711	0.05%
2023/08/07	2	45.88	9.2	46.06	46.45	-7.2	10,484	-0.07%
2023/07/31	11	45.94	12	45.57	45.50	-1	10,246	-0.01%
2023/07/28	0	0.00	3	45.05	45.05	-3	10,127	-0.03%
2023/07/25	1	45.35	4	45.80	45.95	-3	10,081	-0.03%
2023/07/24	10	44.78	1	45.00	44.65	9	10,070	0.09%
2023/07/21	26	44.86	126	44.81	45.00	-100	10,087	-0.99%	大賣/
2023/07/20	131	45.41	141	44.99	45.45	-10	10,106	-0.10%	大買/大賣/
2023/07/19	5	46.64	17.3	47.30	45.70	-12.3	10,253	-0.12%
2023/07/18	51.1	48.15	14	48.05	48.10	37.1	10,109	0.37%
2023/07/17	26	47.25	41	48.44	48.50	-15	9,815	-0.15%
2023/07/14	4	45.81	17	45.90	45.70	-13	9,152	-0.14%
2023/07/13	3	46.27	5	46.13	45.70	-2	9,333	-0.02%
2023/07/12	3.1	45.80	10	45.60	45.75	-6.9	9,272	-0.07%
2023/07/11	0	0.00	1	45.65	45.60	-1	9,261	-0.01%
2023/07/10	3	45.20	8	45.30	44.85	-5	9,478	-0.05%
2023/07/07	0	0.00	1.1	45.64	45.60	-1.1	9,657	-0.01%
2023/07/06	26	45.80	15	46.07	45.50	11	9,681	0.11%
2023/07/05	9	45.72	56.1	45.93	46.10	-47.1	9,675	-0.49%
2023/07/04	0	0.00	4	44.91	44.95	-4	9,335	-0.04%
2023/07/03	0.1	44.80	26	44.81	44.90	-25.9	9,327	-0.28%
2023/06/29	122	44.80	113.7	44.76	44.80	8.3	9,460	0.09%	大買/大賣/
2023/06/28	1.2	44.69	1	44.90	44.85	0.2	9,328	0.00%
2023/06/27	0	0.00	5.2	44.05	44.10	-5.2	9,185	-0.06%
2023/06/26	4	43.74	1	43.80	43.75	3	9,152	0.03%
2023/06/21	1.1	43.45	6.1	43.42	43.25	-4.9	9,308	-0.05%
2023/06/20	0	0.00	80	43.31	43.30	-80	9,402	-0.85%
2023/06/19	89	43.27	2	43.30	43.25	87	9,480	0.92%
2023/06/16	1	43.35	0	0.00	43.45	1	9,512	0.01%
2023/06/15	21.2	43.35	1	43.45	43.40	20.2	9,480	0.21%
2023/06/14	0	0.00	5.2	43.82	43.65	-5.2	9,525	-0.06%
2023/06/13	14	43.49	2	43.70	43.80	12	9,712	0.12%
2023/06/12	2.2	43.93	1	43.95	43.80	1.2	9,732	0.01%
2023/06/09	1.1	44.23	6.2	44.29	44.20	-5.1	9,784	-0.05%
2023/06/08	13	43.66	3.4	43.97	44.05	9.6	9,938	0.10%
2023/06/07	15	44.45	0	0.00	44.10	15	10,081	0.15%
2023/06/06	0	0.00	4	44.55	44.50	-4	10,034	-0.04%
2023/06/05	3	44.15	4.1	44.24	44.10	-1.1	10,009	-0.01%
2023/06/02	58.2	44.51	4	44.49	44.35	54.2	10,128	0.54%
2023/06/01	4	44.13	2	44.08	44.45	2	10,087	0.02%
2023/05/31	1	43.85	6	44.10	44.10	-5	10,077	-0.05%
2023/05/30	21	44.14	2	44.13	44.10	19	10,040	0.19%
2023/05/29	61.1	44.29	5.4	44.24	44.30	55.7	9,999	0.56%
2023/05/26	7.1	44.03	37	43.87	44.25	-29.9	9,907	-0.30%
2023/05/25	0.2	42.70	6	43.13	43.35	-5.8	9,676	-0.06%
2023/05/23	7.1	42.16	3	42.17	42.20	4.1	9,612	0.04%
2023/05/22	6	43.08	0	0.00	42.75	6	9,467	0.06%
2023/05/19	3.1	42.99	5.1	43.16	43.50	-2	9,372	-0.02%
2023/05/17	2	41.68	0	0.00	41.70	2	9,228	0.02%
2023/05/16	5	41.84	2	41.85	41.80	3	9,105	0.03%
2023/05/12	3.3	42.65	2	42.45	42.05	1.3	9,001	0.01%
2023/05/11	3.3	42.65	2	42.45	42.40	1.3	8,992	0.01%
2023/05/10	5	43.20	0	0.00	43.20	5	8,994	0.06%
2023/05/08	2	43.55	2	43.50	43.75	0	9,201	0.00%
2023/05/05	1	43.05	1	43.05	43.15	0	9,264	0.00%
2023/05/04	1.1	43.45	0	0.00	43.35	1.1	9,454	0.01%
2023/05/03	6	43.23	2	43.25	43.25	4	9,619	0.04%
2023/05/02	3	43.25	0	0.00	43.30	3	9,763	0.03%
2023/04/28	6	43.04	0	0.00	43.10	6	9,993	0.06%
2023/04/27	0	0.00	5.4	42.89	43.10	-5.4	9,991	-0.05%
2023/04/25	22	41.79	20	42.25	41.55	2	9,987	0.02%
2023/04/24	42.2	41.89	10	42.10	41.75	32.2	10,012	0.32%
2023/04/21	3.5	43.08	0	0.00	43.00	3.5	9,978	0.04%
2023/04/20	1	43.70	2	43.75	43.70	-1	10,046	-0.01%
2023/04/19	5.1	44.09	0	0.00	43.80	5.1	10,141	0.05%
2023/04/18	2	44.58	11	45.12	44.60	-9	10,097	-0.09%
2023/04/17	12	44.54	0.1	44.50	44.55	11.9	10,034	0.12%
2023/04/14	2	44.08	0.8	44.21	44.10	1.2	9,992	0.01%
2023/04/13	2	43.88	1	43.95	44.00	1	9,974	0.01%
2023/04/12	6.3	46.32	0	0.00	46.35	6.3	9,686	0.06%
2023/04/11	0.2	46.90	0	0.00	46.85	0.2	9,416	0.00%
2023/04/10	1.1	46.90	2	46.78	46.90	-0.9	9,359	-0.01%
2023/04/07	0.1	46.45	0	0.00	46.40	0.1	9,218	0.00%
2023/03/31	5	46.66	10.1	46.41	46.35	-5.1	9,230	-0.06%
2023/03/30	2.1	46.08	0	0.00	46.30	2.1	9,245	0.02%
2023/03/29	0	0.00	3	45.80	45.80	-3	9,134	-0.03%
2023/03/28	1	45.73	0	0.00	45.55	1	9,237	0.01%
2023/03/27	0	0.00	4	45.65	45.95	-4	9,255	-0.04%
2023/03/24	6	45.76	10	45.76	45.65	-4	9,358	-0.04%
2023/03/23	3.1	44.75	0	0.00	44.70	3.1	9,205	0.03%
2023/03/21	6	44.77	1.3	44.75	44.90	4.8	9,177	0.05%
2023/03/20	0	0.00	1	44.30	44.30	-1	9,303	-0.01%
2023/03/17	2	43.45	0	0.00	43.30	2	9,522	0.02%
2023/03/16	3.1	43.17	3	43.32	43.10	0.1	9,527	0.00%
2023/03/15	5.1	44.51	6	44.69	44.20	-0.9	9,696	-0.01%
2023/03/14	2	44.60	0	0.00	44.50	2	9,815	0.02%
2023/03/13	4	44.84	0	0.00	45.15	4	9,884	0.04%
2023/03/10	6	45.42	4	46.40	45.25	2	10,005	0.02%
2023/03/09	7	46.68	8	46.56	46.50	-1	10,078	-0.01%
2023/03/08	1	46.95	0	0.00	47.00	1	10,252	0.01%
2023/03/07	3	46.63	6.1	46.94	46.90	-3.1	10,272	-0.03%
2023/03/06	3.1	46.14	0	0.00	46.10	3.1	10,195	0.03%
2023/03/03	1	46.70	4	46.78	46.75	-3	10,145	-0.03%
2023/03/02	1	46.05	1	46.20	46.45	0	10,170	0.00%
2023/03/01	0.6	45.50	2	46.00	46.00	-1.5	10,181	-0.01%
2023/02/24	0	45.70	0.1	45.75	45.60	-0.1	10,192	0.00%
2023/02/23	1	45.70	0	0.00	45.90	1	10,187	0.01%
2023/02/22	0	0.00	3	45.82	45.95	-3	10,395	-0.03%
2023/02/21	0.1	46.38	0	0.00	46.20	0.1	10,715	0.00%
2023/02/20	0.1	46.69	2	46.68	46.65	-1.9	10,972	-0.02%
2023/02/17	1	46.40	168	46.47	46.60	-167	11,200	-1.49%	大賣/鉅額交易
2023/02/16	153	46.19	1	46.40	46.40	152	11,429	1.33%	大買/鉅額交易
2023/02/15	0	0.00	1	45.80	45.80	-1	12,011	-0.01%
2023/02/13	1	45.30	1	45.50	45.40	0	12,395	0.00%
2023/02/10	1	45.70	0	0.00	45.70	1	12,674	0.01%
2023/02/09	0	0.00	1	45.70	45.70	-1	12,975	-0.01%
2023/02/08	1	46.15	1.4	46.24	46.30	-0.4	13,052	0.00%
2023/02/07	1	45.70	1	45.65	45.70	0	13,138	0.00%
2023/02/06	1	46.15	0	0.00	46.30	1	13,099	0.01%
2023/02/03	0.1	46.95	1	47.00	46.75	-0.9	13,014	-0.01%
2023/02/02	601.1	46.73	7	46.66	46.75	594.1	13,041	4.56%	大買/鉅額交易
2023/02/01	5.1	46.30	74	46.15	46.55	-68.9	12,888	-0.53%
2023/01/31	3	45.57	6	45.60	45.55	-3	12,883	-0.02%
2023/01/30	0	0.00	2	45.03	45.10	-2	12,927	-0.02%
2023/01/17	7.3	44.08	5	44.20	44.25	2.3	12,752	0.02%
2023/01/16	0	0.00	25	43.55	44.00	-25	12,837	-0.19%
2023/01/13	26	43.79	13	43.90	43.50	13	12,890	0.10%
2023/01/12	0	0.00	1	44.15	44.10	-1	12,946	-0.01%
2023/01/11	79.1	44.09	4.3	44.09	44.00	74.8	12,957	0.58%
2023/01/10	4	44.59	0	0.00	44.70	4	12,793	0.03%
2023/01/09	3	44.87	0	0.00	45.10	3	12,780	0.02%
2023/01/06	0	0.00	1	43.90	44.30	-1	12,731	-0.01%
2023/01/05	4	44.83	0	0.00	44.70	4	12,835	0.03%
2023/01/04	0	0.00	2	45.60	45.35	-2	12,913	-0.02%
2023/01/03	7	45.01	1	45.00	45.55	6	13,039	0.05%
2022/12/30	2	45.20	0	0.00	44.50	2	13,197	0.02%
2022/12/29	16	44.25	25	44.54	45.00	-9	13,400	-0.07%
2022/12/28	9	45.31	4	45.11	44.80	5	13,534	0.04%
2022/12/27	6	46.47	13	46.55	46.40	-7	13,495	-0.05%
2022/12/26	1	46.20	10	45.90	46.10	-9	13,538	-0.07%
2022/12/23	2	45.30	2	45.85	45.95	0	13,646	0.00%
2022/12/22	2.1	46.71	0	0.00	46.45	2.1	13,669	0.02%
2022/12/21	0	0.00	2	46.90	46.65	-2	13,819	-0.01%
2022/12/20	9	47.54	0	0.00	46.60	9	13,914	0.06%
2022/12/19	7	48.22	1	47.95	47.95	6	13,947	0.04%
2022/12/16	10	48.84	6	48.86	48.90	4	14,020	0.03%
2022/12/15	0	48.40	0	0.00	48.50	0	13,975	0.00%
2022/12/14	0	0.00	14	47.95	47.80	-14	14,194	-0.10%
2022/12/12	4	48.00	12	48.01	48.05	-8	14,278	-0.06%
2022/12/09	3.1	49.18	2	48.68	48.80	1.1	14,409	0.01%
2022/12/08	7	49.14	6	49.62	49.40	1	14,403	0.01%
2022/12/07	8.2	49.72	0.2	50.33	49.10	8	14,834	0.05%
2022/12/06	16.2	51.44	3	51.50	51.10	13.2	14,662	0.09%
2022/12/05	3	50.90	7	51.14	51.30	-4	14,559	-0.03%
2022/12/02	11	50.69	2	51.20	51.10	9	14,565	0.06%
2022/12/01	12.2	50.22	2	50.20	50.10	10.2	14,398	0.07%
2022/11/30	6.6	49.55	0	0.00	49.55	6.6	14,656	0.05%
2022/11/29	0	0.00	6	48.65	48.45	-6	14,729	-0.04%
2022/11/28	2.1	47.68	6	48.38	48.50	-3.9	14,753	-0.03%
2022/11/25	0	48.25	1	48.05	48.05	-1	14,962	-0.01%
2022/11/24	2	48.43	0	0.00	48.35	2	15,216	0.01%
2022/11/23	0.1	48.10	13	48.15	48.05	-12.9	15,817	-0.08%
2022/11/22	3	47.72	0	0.00	47.80	3	16,376	0.02%
2022/11/21	1.3	48.17	1	48.55	48.20	0.3	16,747	0.00%
2022/11/18	5	49.14	3	48.62	48.40	2	16,831	0.01%
2022/11/17	9	49.02	1	48.95	49.00	8	16,712	0.05%
2022/11/16	10	47.19	5	47.68	48.15	5	16,425	0.03%
2022/11/15	6	47.57	7.2	47.95	48.00	-1.2	16,220	-0.01%
2022/11/14	9.2	47.55	0	0.00	47.40	9.2	16,185	0.06%
2022/11/11	22	48.15	20	48.00	47.95	2	16,145	0.01%
2022/11/10	1	46.10	1	46.55	46.20	0	16,227	0.00%
2022/11/09	2	45.90	2	46.20	46.05	0	16,358	0.00%
2022/11/08	14	45.50	3	45.73	45.10	11	16,292	0.07%
2022/11/07	125	44.92	9	44.98	44.80	116	16,260	0.71%	大買/鉅額交易
2022/11/04	3	45.73	123	45.64	46.00	-120	16,184	-0.74%	大賣/鉅額交易
2022/11/03	0	0.00	61.5	45.73	46.15	-61.5	16,373	-0.38%
2022/11/02	212	44.70	24	44.69	44.95	188	16,566	1.13%	大買/鉅額交易
2022/11/01	1	44.05	19	44.18	44.40	-18	17,113	-0.11%
2022/10/31	6	43.90	2	43.23	43.70	4	17,771	0.02%
2022/10/28	1	42.40	3	42.63	42.10	-2	17,980	-0.01%
2022/10/27	2	42.53	34	42.69	42.85	-32	18,148	-0.18%
2022/10/26	35	42.22	51	42.13	41.35	-16	18,045	-0.09%
2022/10/25	1	43.50	1	43.25	43.15	0	17,911	0.00%
2022/10/24	151	44.20	32	44.37	43.80	119	17,985	0.66%	大買/鉅額交易
2022/10/21	9	43.23	10	43.98	43.25	-1	17,961	-0.01%
2022/10/20	34	43.20	53	42.92	43.50	-19	17,999	-0.11%
2022/10/19	4	44.89	2	45.35	44.15	2	17,937	0.01%
2022/10/18	0	0.00	8	45.41	45.35	-8	17,953	-0.04%
2022/10/17	2	43.55	101	43.51	44.80	-99	18,047	-0.55%	大賣/
2022/10/14	51	44.90	11	45.09	44.80	40	18,179	0.22%
2022/10/13	10	44.03	160	43.08	43.20	-150	18,510	-0.81%	大賣/鉅額交易
2022/10/12	1.5	45.10	5	44.45	45.00	-3.5	18,730	-0.02%
2022/10/07	4	46.35	17	47.05	46.35	-13	19,401	-0.07%
2022/10/06	8	46.41	8	47.35	46.50	0	19,774	0.00%
2022/10/05	4	46.01	14	46.60	46.55	-10	19,665	-0.05%
2022/10/04	0	0.00	1	45.70	45.70	-1	19,594	-0.01%
2022/10/03	2	44.98	1	44.50	44.25	1	19,639	0.01%
2022/09/30	5	44.66	1	44.95	45.20	4	19,846	0.02%
2022/09/29	7	44.68	7	45.06	44.40	0	20,194	0.00%
2022/09/28	26	45.08	8	46.05	43.80	18	20,476	0.09%
2022/09/27	1	45.95	3	46.17	46.75	-2	20,371	-0.01%
2022/09/26	18	45.57	17	45.85	45.25	1	20,339	0.00%
2022/09/23	10	47.38	3	47.55	47.30	7	20,358	0.03%
2022/09/22	5	47.13	0	0.00	47.60	5	20,396	0.02%
2022/09/21	7	47.41	12.3	46.94	46.90	-5.3	20,453	-0.03%
2022/09/20	8	48.53	0	0.00	48.50	8	20,344	0.04%
2022/09/19	1	48.45	21	48.45	48.45	-20	20,397	-0.10%
2022/09/16	3.3	48.28	7	48.29	48.25	-3.8	20,579	-0.02%
2022/09/15	11	48.99	5	48.95	48.60	6	20,553	0.03%
2022/09/14	21	49.00	5	48.96	49.15	16	20,633	0.08%
2022/09/13	28	50.95	8	52.03	50.50	20	20,251	0.10%
2022/09/12	25.5	51.77	21.1	52.41	51.60	4.5	20,199	0.02%
2022/09/08	8	51.19	23.1	51.41	51.40	-15.1	20,424	-0.07%
2022/09/07	1.1	49.73	1	50.10	50.20	0.1	20,598	0.00%
2022/09/06	46	51.23	28	52.70	50.30	18	20,848	0.09%
2022/09/05	12	51.12	37.2	51.78	51.70	-25.2	20,563	-0.12%
2022/09/02	2.2	50.74	0.4	51.00	50.50	1.8	20,388	0.01%
2022/09/01	28	51.49	11.1	51.06	50.70	16.9	20,511	0.08%
2022/08/31	22	52.40	11.1	52.96	52.70	10.9	20,509	0.05%
2022/08/30	27	53.06	60	53.59	53.40	-33	20,767	-0.16%
2022/08/29	11.1	50.62	10	51.06	51.70	1.1	20,825	0.01%
2022/08/26	24.3	51.86	5	52.10	52.40	19.3	20,422	0.09%
2022/08/25	2.2	51.20	8	51.14	50.90	-5.8	20,349	-0.03%
2022/08/24	0	0.00	8	50.69	50.60	-8	20,530	-0.04%
2022/08/23	3	50.23	4	50.25	50.00	-1	20,487	0.00%
2022/08/22	1	50.50	0	0.00	50.00	1	20,561	0.00%
2022/08/19	0	0.00	3	50.13	50.30	-3	20,739	-0.01%
2022/08/18	3	49.20	2.1	48.87	49.55	1	20,715	0.00%
2022/08/17	222	49.13	159.4	49.12	48.80	62.6	20,751	0.30%	大買/大賣/
2022/08/16	0.1	52.00	3.1	52.05	52.00	-3	20,481	-0.01%
2022/08/15	3	51.10	15.1	51.11	51.00	-12.1	20,407	-0.06%
2022/08/12	6.1	51.71	3	51.10	51.10	3.1	20,771	0.01%
2022/08/11	6	51.47	12	51.11	50.90	-6	21,178	-0.03%
2022/08/10	7	50.93	8	51.34	51.20	-1	21,436	0.00%
2022/08/09	12	50.68	12	50.59	50.70	0	21,796	0.00%
2022/08/08	6.1	50.17	17	50.11	50.70	-10.9	22,056	-0.05%
2022/08/05	26	49.09	37	49.39	49.15	-11	22,060	-0.05%
2022/08/04	12.1	48.33	12	48.89	48.55	0.1	21,423	0.00%
2022/08/03	36	47.98	0	0.00	48.45	36	21,273	0.17%
2022/08/02	6	47.97	16	47.53	47.55	-10	21,266	-0.05%
2022/08/01	6	48.72	3	48.87	48.50	3	21,359	0.01%
2022/07/29	1	48.10	8	48.56	48.70	-7	21,701	-0.03%
2022/07/28	5.1	47.81	3	48.60	47.65	2.1	21,938	0.01%
2022/07/27	10.2	48.00	0	0.00	48.10	10.2	21,884	0.05%
2022/07/26	4	48.15	1.2	48.31	47.95	2.8	21,804	0.01%
2022/07/25	11	48.62	0	0.00	48.90	11	21,976	0.05%
2022/07/22	4.1	48.95	1	49.00	49.10	3.1	22,002	0.01%
2022/07/21	7.1	49.09	1	49.35	49.35	6.1	22,092	0.03%
2022/07/20	10	49.61	25	50.32	49.70	-15	22,151	-0.07%
2022/07/19	12	49.61	36	49.85	49.65	-24	21,948	-0.11%
2022/07/18	14	48.88	9.1	49.21	48.80	4.9	21,669	0.02%
2022/07/15	5	48.53	66	48.55	48.50	-61	21,507	-0.28%
2022/07/14	13.1	44.92	13	45.75	47.00	0.1	21,021	0.00%
2022/07/13	0.1	44.04	12	43.87	44.15	-12	20,835	-0.06%
2022/07/12	1	42.55	10	42.55	42.55	-9	20,926	-0.04%
2022/07/11	2	44.10	1	43.90	43.90	1	21,110	0.00%
2022/07/08	10	44.31	1	44.50	44.20	9	21,589	0.04%
2022/07/07	11	42.13	1	42.85	43.80	10	21,699	0.05%
2022/07/06	32	43.52	41	43.10	41.95	-9	21,471	-0.04%
2022/07/05	11	41.30	2	41.50	41.75	9	21,434	0.04%
2022/07/04	1	41.05	0	0.00	41.10	1	21,513	0.00%
2022/07/01	1	42.50	0	0.00	41.00	1	21,857	0.00%
2022/06/30	3	43.27	5	43.49	43.40	-2	21,931	-0.01%
2022/06/29	0	0.00	21	43.82	44.55	-21	22,013	-0.10%
2022/06/28	3	45.05	10	45.12	45.00	-7	22,163	-0.03%
2022/06/27	1	46.45	6	46.88	46.50	-5	22,719	-0.02%
2022/06/24	12	46.23	18	46.36	46.20	-6	23,509	-0.03%
2022/06/23	9	45.14	7	45.41	45.25	2	23,990	0.01%
2022/06/22	15	44.14	2	44.45	44.60	13	24,797	0.05%
2022/06/21	10	45.60	2	46.15	46.20	8	25,328	0.03%
2022/06/20	11	45.01	2	45.75	44.45	9	25,835	0.03%
2022/06/17	13	46.34	28	45.41	45.90	-15	26,249	-0.06%
2022/06/16	58	48.10	11.1	49.03	47.60	47	26,095	0.18%
2022/06/15	12	48.68	17.1	48.94	48.25	-5.1	26,077	-0.02%
2022/06/14	22.1	47.63	9	48.09	48.15	13.1	25,788	0.05%
2022/06/13	6	47.43	0	0.00	47.35	6	25,599	0.02%
2022/06/10	31	48.06	3	48.35	47.90	28	25,651	0.11%
2022/06/09	27	48.18	0	48.45	47.90	27	25,693	0.11%
2022/06/08	23	49.42	14	49.94	49.10	9	25,438	0.04%
2022/06/07	2	49.88	31	49.54	49.65	-29	24,948	-0.12%
2022/06/06	9	48.43	7	48.54	48.15	2	24,371	0.01%
2022/06/02	23	49.05	21	49.33	48.55	2	24,363	0.01%
2022/06/01	15	48.08	14	48.51	48.40	1	24,200	0.00%
2022/05/31	2	47.50	0	0.00	47.40	2	23,990	0.01%
2022/05/30	6	47.67	9	48.25	47.50	-3	24,182	-0.01%
2022/05/27	27	47.49	2	47.13	47.30	25	24,116	0.10%
2022/05/26	43	48.50	0	0.00	48.00	43	24,115	0.18%
2022/05/25	0	0.00	1.2	48.55	48.60	-1.2	24,260	0.00%
2022/05/24	37.1	49.07	42	49.08	47.95	-4.9	24,349	-0.02%
2022/05/23	0.1	49.05	10	48.52	48.05	-9.9	24,164	-0.04%
2022/05/20	474	48.78	479.5	48.85	48.80	-5.5	24,409	-0.02%	大買/大賣/
2022/05/19	12	48.33	10.1	48.24	49.00	1.9	24,298	0.01%
2022/05/18	4	48.00	3	47.88	48.05	1	24,273	0.00%
2022/05/17	770	47.24	799	47.16	47.35	-29	25,201	-0.11%	大買/大賣/
2022/05/16	18	45.59	14	45.71	45.40	4	25,278	0.02%
2022/05/13	499	44.16	533	44.87	45.10	-34	25,197	-0.13%	大買/大賣/
2022/05/12	1	42.20	0	0.00	41.00	1	24,680	0.00%
2022/05/11	52	41.55	57	41.72	42.35	-5	24,631	-0.02%
2022/05/10	9	42.00	1	41.30	42.30	8	24,503	0.03%
2022/05/09	1	41.85	115	42.10	41.70	-114	24,486	-0.47%	大賣/鉅額交易
2022/05/06	50.5	43.08	922	43.23	43.10	-871.5	24,368	-3.58%	大賣/鉅額交易
2022/05/05	8	45.88	6	47.38	45.50	2	23,989	0.01%
2022/05/04	7	46.26	0	0.00	46.25	7	23,651	0.03%
2022/05/03	0	0.00	3	46.23	46.30	-3	23,697	-0.01%
2022/04/29	0	0.00	4	47.08	45.85	-4	23,688	-0.02%
2022/04/28	2	45.43	5	45.16	45.10	-3	23,486	-0.01%
2022/04/27	109	45.49	100	45.00	45.90	9	23,427	0.04%	大買/
2022/04/26	37	46.62	59	46.38	46.65	-22	23,361	-0.09%
2022/04/25	29	44.89	202	44.88	44.55	-173	23,161	-0.75%	大賣/鉅額交易
2022/04/22	183	47.33	2	47.03	47.55	181	23,125	0.78%	大買/鉅額交易
2022/04/21	526	47.75	5	47.94	48.00	521	23,063	2.26%	大買/鉅額交易
2022/04/20	509	47.48	1	47.35	47.35	508	22,897	2.22%	大買/鉅額交易
2022/04/19	5	47.80	25	48.37	47.55	-20	22,739	-0.09%
2022/04/18	2	47.10	13	46.85	46.70	-11	22,448	-0.05%
2022/04/15	6	46.98	8	47.18	47.05	-2	22,259	-0.01%
2022/04/14	12	47.20	11	47.43	48.00	1	22,132	0.00%
2022/04/13	13	45.03	34	45.45	46.15	-21	21,664	-0.10%
2022/04/12	18	44.74	0	0.00	44.15	18	21,756	0.08%
2022/04/11	7	44.74	2	44.48	44.35	5	21,667	0.02%
2022/04/08	9	46.30	6	46.60	46.65	3	21,313	0.01%
2022/04/07	28	47.28	2	47.90	45.90	26	21,147	0.12%
2022/04/06	6	48.82	4	49.09	49.15	2	20,803	0.01%
2022/04/01	10	48.52	0	0.00	48.45	10	20,605	0.05%
2022/03/31	12	48.69	7	48.50	48.30	5	20,442	0.02%
2022/03/30	15.1	49.56	13	49.65	49.50	2.1	20,275	0.01%
2022/03/29	28	50.72	32.1	50.71	49.95	-4.1	19,787	-0.02%
2022/03/28	10	52.47	11	52.19	52.80	-1	19,013	-0.01%
2022/03/25	14.1	51.96	14.2	52.01	53.00	-0.2	18,276	0.00%
2022/03/24	8	50.24	27	50.40	51.00	-19	17,250	-0.11%
2022/03/23	7	48.96	6	49.16	49.40	1	16,494	0.01%
2022/03/22	2	48.43	23	48.27	48.35	-21	16,024	-0.13%
2022/03/21	4	46.98	1	46.65	46.40	3	15,591	0.02%
2022/03/18	7	45.82	8.3	46.46	46.60	-1.3	15,570	-0.01%
2022/03/17	21	44.70	26	44.66	44.80	-5	15,254	-0.03%
2022/03/15	4	43.70	4	43.58	43.35	0	15,253	0.00%
2022/03/14	9	45.27	18	45.00	45.00	-9	15,205	-0.06%
2022/03/11	4	43.78	6	43.64	43.50	-2	15,309	-0.01%
2022/03/10	28	44.48	0	0.00	44.10	28	15,528	0.18%
2022/03/08	1.3	44.35	6	43.73	43.35	-4.7	15,382	-0.03%
2022/03/07	10	44.79	9	44.79	44.60	1	15,351	0.01%
2022/03/04	5	46.62	0	0.00	46.50	5	15,270	0.03%
2022/03/03	16	47.08	13	47.04	46.70	3	15,290	0.02%
2022/03/02	5	47.54	23	47.41	47.80	-18	15,107	-0.12%
2022/03/01	7	48.24	8	48.31	48.35	-1	15,086	-0.01%
2022/02/25	6	47.97	8	47.92	47.85	-2	14,877	-0.01%
2022/02/24	5	46.91	2	46.30	46.00	3	14,762	0.02%
2022/02/23	7	47.79	0	0.00	47.90	7	14,602	0.05%
2022/02/22	3	48.27	5	47.62	48.40	-2	15,422	-0.01%
2022/02/21	18	47.99	14	48.11	47.95	4	15,664	0.03%
2022/02/18	9	47.97	8.1	48.53	48.65	0.9	15,319	0.01%
2022/02/17	52	48.04	47.1	48.84	47.90	4.9	14,747	0.03%
2022/02/16	16	46.45	11	46.34	46.70	5	13,427	0.04%
2022/02/15	7	45.39	9.3	45.35	45.45	-2.3	12,791	-0.02%
2022/02/14	1	44.00	0.2	44.00	44.00	0.8	12,458	0.01%
2022/02/10	0	0.00	1	44.30	44.60	-1	12,459	-0.01%
2022/02/09	3	44.70	4	44.71	44.60	-1	12,543	-0.01%
2022/02/08	1	43.65	1	44.00	44.00	0	12,701	0.00%
2022/02/07	0.1	42.45	0	0.00	43.25	0.1	12,787	0.00%
2022/01/26	1.2	42.06	1	41.55	42.00	0.2	12,923	0.00%
2022/01/25	1	42.80	0	0.00	42.10	1	13,327	0.01%
2022/01/24	1	43.15	1	43.40	43.40	0	13,863	0.00%
2022/01/21	0	0.00	5	43.90	43.60	-5	14,032	-0.04%
2022/01/20	1.1	44.43	13	44.27	44.45	-11.9	14,260	-0.08%
2022/01/19	0	0.00	2	44.15	44.20	-2	14,269	-0.01%
2022/01/18	2	44.00	4	44.18	43.70	-2	14,060	-0.01%
2022/01/17	11	43.47	4	43.79	43.85	7	13,939	0.05%
2022/01/14	1	41.00	0	0.00	42.20	1	13,773	0.01%
2022/01/12	0	0.00	2	42.08	42.50	-2	13,905	-0.01%
2022/01/11	1	42.25	0	0.00	42.35	1	13,926	0.01%
2022/01/10	0	0.00	1	42.20	42.20	-1	13,849	-0.01%
2022/01/07	3	42.93	1	42.15	42.10	2	13,890	0.01%
2022/01/06	4	43.01	7	42.93	43.10	-3	13,746	-0.02%
2022/01/05	5	44.59	8.2	44.34	42.95	-3.2	13,642	-0.02%
2022/01/04	1	44.00	3	44.20	44.40	-2	13,201	-0.02%
2022/01/03	0	0.00	1	43.65	43.80	-1	13,172	-0.01%
2021/12/30	4	43.65	1	43.65	43.75	3	13,168	0.02%
2021/12/29	1.2	43.54	0	0.00	43.65	1.2	13,182	0.01%
2021/12/28	0	0.00	3	44.10	44.00	-3	13,113	-0.02%
2021/12/27	0	0.00	21	44.16	44.10	-21	13,067	-0.16%
2021/12/24	2	43.83	1	44.15	43.90	1	13,070	0.01%
2021/12/23	1	43.95	11	44.04	44.05	-10	12,935	-0.08%
2021/12/22	0	0.00	6	43.25	43.55	-6	12,839	-0.05%
2021/12/21	1	43.05	1	43.20	43.15	0	12,789	0.00%
2021/12/20	4	43.09	7	42.86	43.00	-3	12,758	-0.02%
2021/12/17	8	42.93	5	43.30	42.65	3	12,765	0.02%
2021/12/16	1	43.20	55	43.02	43.10	-54	12,755	-0.42%
2021/12/15	1	42.20	0	0.00	42.10	1	12,635	0.01%
2021/12/14	0	0.00	9.2	42.45	42.55	-9.2	12,576	-0.07%
2021/12/13	1.1	41.72	0	0.00	41.70	1.1	12,424	0.01%
2021/12/10	2	41.70	5	41.60	41.70	-3	12,603	-0.02%
2021/12/09	4	42.70	2	42.93	42.45	2	12,557	0.02%
2021/12/08	2	42.50	0	0.00	42.50	2	12,551	0.02%
2021/12/07	11.9	43.10	3	42.90	42.50	8.9	12,431	0.07%
2021/12/06	0.2	42.90	8	42.64	42.90	-7.8	12,114	-0.06%
2021/12/03	1	41.25	0	0.00	41.20	1	11,940	0.01%
2021/12/02	2	40.70	0	0.00	40.55	2	11,955	0.02%
2021/11/30	1	42.15	1	42.00	41.60	0	11,766	0.00%
2021/11/29	3	40.55	1	41.10	41.05	2	11,702	0.02%
2021/11/26	2	41.20	1	41.55	41.00	1	11,609	0.01%
2021/11/25	4	42.41	4	42.33	42.00	0	11,541	0.00%
2021/11/24	11	41.93	11	42.23	42.30	0	11,748	0.00%
2021/11/23	8	42.53	10	42.15	42.00	-2	11,658	-0.02%
2021/11/22	15.2	43.64	5	43.49	43.30	10.2	11,460	0.09%
2021/11/19	35.4	44.94	32	43.84	43.00	3.4	11,343	0.03%
2021/11/18	10.2	43.53	21	43.21	43.80	-10.8	10,405	-0.10%
2021/11/17	0	0.00	0.3	41.50	41.50	-0.3	9,757	0.00%
2021/11/16	5.4	41.66	2	41.58	41.60	3.4	9,756	0.03%
2021/11/15	1.2	42.05	0	0.00	42.10	1.2	9,725	0.01%
2021/11/12	1.1	41.23	4	41.30	41.25	-2.9	9,675	-0.03%
2021/11/11	12.1	41.99	0	0.00	41.30	12.1	9,614	0.13%
2021/11/10	2	41.65	3	42.00	42.05	-1	9,626	-0.01%
2021/11/09	10.1	41.80	13	41.57	41.50	-2.9	9,789	-0.03%
2021/11/08	3.1	41.87	5.4	41.89	41.40	-2.3	9,746	-0.02%
2021/11/05	0	41.90	1,001	41.92	41.80	-1,001	9,736	-10.28%	大賣/鉅額交易
2021/11/04	6	40.83	5.4	41.04	40.70	0.6	9,607	0.01%
2021/11/03	4.2	41.05	0	0.00	40.95	4.2	9,615	0.04%
2021/11/02	9.2	41.13	701.3	41.47	40.40	-692.1	9,872	-7.01%	大賣/鉅額交易
2021/11/01	4.5	42.14	17	42.06	42.40	-12.5	9,574	-0.13%
2021/10/29	8	40.68	18	40.69	40.35	-10	9,222	-0.11%
2021/10/28	15	40.32	6	40.15	40.15	9	9,320	0.10%
2021/10/27	1.7	39.34	1.1	39.60	39.60	0.6	9,083	0.01%
2021/10/22	0	0.00	2	38.48	38.75	-2	9,785	-0.02%
2021/10/21	2	37.88	1	39.10	37.60	1	10,483	0.01%
2021/10/20	1	38.70	2	39.00	38.70	-1	10,465	-0.01%
2021/10/19	11	37.90	34	37.70	37.85	-23	10,656	-0.22%
2021/10/18	18	37.28	0	0.00	37.05	18	10,778	0.17%
2021/10/15	15	37.30	0	0.00	37.15	15	11,089	0.14%
2021/10/13	1	36.10	1	36.15	36.05	0	11,732	0.00%
2021/10/08	4	37.53	3	37.73	37.60	1	13,040	0.01%
2021/10/06	0	0.00	6	36.90	36.35	-6	17,470	-0.03%
2021/10/05	0	0.00	1	35.55	35.90	-1	17,701	-0.01%
2021/10/04	1	35.70	1	35.90	35.70	0	18,027	0.00%
2021/10/01	3	35.73	0	0.00	35.55	3	18,639	0.02%
2021/09/28	5	37.71	0	0.00	37.60	5	19,216	0.03%
2021/09/27	0	0.00	1	38.15	38.20	-1	19,269	-0.01%
2021/09/24	0	0.00	9	38.16	38.45	-9	19,406	-0.05%
2021/09/23	3	37.70	6	37.55	37.70	-3	19,386	-0.02%
2021/09/22	12	37.99	2	37.90	37.85	10	19,350	0.05%
2021/09/17	1	37.80	1	38.20	38.50	0	19,355	0.00%
2021/09/15	6	37.61	0	0.00	37.20	6	19,804	0.03%
2021/09/14	1	38.40	11	38.36	38.35	-10	20,330	-0.05%
2021/09/13	2	38.55	0	0.00	38.25	2	20,398	0.01%
2021/09/10	8	39.35	0	0.00	39.35	8	20,461	0.04%
2021/09/09	0	0.00	3	39.22	38.95	-3	20,679	-0.01%
2021/09/08	0	0.00	5	39.16	38.25	-5	20,966	-0.02%
2021/09/07	15	39.32	10	39.99	39.10	5	21,266	0.02%
2021/09/06	0	0.00	3	40.22	39.80	-3	21,286	-0.01%
2021/09/03	8	40.40	1	40.50	40.65	7	21,312	0.03%
2021/09/02	6	41.19	12	40.85	40.05	-6	21,443	-0.03%
2021/09/01	3	40.80	10	40.93	41.00	-7	21,357	-0.03%
2021/08/30	14	41.28	3	41.73	40.70	11	21,312	0.05%
2021/08/27	0	0.00	1	40.35	40.20	-1	21,016	0.00%
2021/08/26	4	40.28	6	40.38	40.25	-2	21,064	-0.01%
2021/08/25	1	40.70	3	40.48	40.60	-2	21,121	-0.01%
2021/08/24	14	40.89	1.4	41.01	40.40	12.6	21,209	0.06%
2021/08/23	1	40.35	1	40.45	40.35	0	21,053	0.00%
2021/08/20	1	38.60	1	38.95	38.65	0	21,040	0.00%
2021/08/19	1	38.80	4	39.40	38.75	-3	21,090	-0.01%
2021/08/18	2	39.40	3	38.75	39.60	-1	21,120	0.00%
2021/08/17	2	39.23	1	39.40	38.55	1	21,189	0.00%
2021/08/16	8	38.51	12	38.79	38.95	-4	21,197	-0.02%
2021/08/13	9.5	39.16	7	39.91	38.65	2.5	21,055	0.01%
2021/08/12	1	40.85	1	40.65	40.65	0	20,844	0.00%
2021/08/11	3	41.00	2	41.52	40.75	1	20,838	0.00%
2021/08/10	3	42.37	7	41.45	41.20	-4	20,749	-0.02%
2021/08/09	7	42.85	0	0.00	42.60	7	20,644	0.03%
2021/08/06	8	43.41	10	43.33	43.65	-2	20,597	-0.01%
2021/08/05	14	42.16	14	42.51	42.20	0	20,379	0.00%
2021/08/04	6.1	41.63	10	42.26	42.20	-3.9	20,574	-0.02%
2021/08/03	10	41.97	9	42.61	42.20	1	20,494	0.00%
2021/08/02	6	42.70	3	42.72	42.70	3	20,214	0.01%
2021/07/30	20	43.51	1	43.60	42.80	19	20,256	0.09%
2021/07/29	11.3	44.18	6	44.39	44.50	5.3	20,281	0.03%
2021/07/28	47.3	42.47	75	44.65	44.75	-27.7	20,369	-0.14%
2021/07/27	73	46.03	51.4	46.01	46.10	21.6	20,172	0.11%
2021/07/26	2	44.63	45	44.24	44.70	-43	19,599	-0.22%
2021/07/23	35.2	44.58	12	43.83	44.30	23.2	19,708	0.12%
2021/07/22	4	44.54	5	44.42	44.60	-1	19,745	-0.01%
2021/07/21	38.2	45.09	9	44.31	43.70	29.2	19,601	0.15%
2021/07/20	2	45.15	69	44.80	44.50	-67	19,341	-0.35%
2021/07/19	57.2	46.51	76	46.25	45.80	-18.8	19,070	-0.10%
2021/07/16	16	46.40	21	46.38	46.55	-5	18,811	-0.03%
2021/07/15	45	46.71	24	46.94	46.30	21	18,528	0.11%
2021/07/14	253	47.30	247.2	46.59	45.75	5.8	17,675	0.03%	大買/大賣/
2021/07/13	73	45.30	58.1	46.68	45.95	14.9	15,747	0.09%
2021/07/12	12	43.31	22	43.38	43.10	-10	13,343	-0.07%
2021/07/09	16	42.62	36	42.76	42.80	-20	13,083	-0.15%
2021/07/08	0	0.00	82	42.42	43.00	-82	12,931	-0.63%
2021/07/07	2	42.28	12	42.53	42.30	-10	12,486	-0.08%
2021/07/06	14	42.60	3	42.53	42.65	11	12,380	0.09%
2021/07/05	4	43.58	4	43.26	43.30	0	12,494	0.00%
2021/07/02	2	42.75	1	42.75	42.70	1	12,707	0.01%
2021/07/01	5	42.38	1.3	42.49	42.10	3.7	12,888	0.03%
2021/06/30	14	42.00	6	42.13	42.00	8	12,782	0.06%
2021/06/29	0	0.00	2	42.20	41.80	-2	12,819	-0.02%
2021/06/28	7	41.90	0	0.00	42.15	7	12,915	0.05%
2021/06/25	3	42.22	4	42.30	42.00	-1	12,959	-0.01%
2021/06/24	13	42.35	7	42.32	42.25	6	12,962	0.05%
2021/06/23	12	42.53	25	42.34	43.40	-13	12,804	-0.10%
2021/06/22	5	40.33	1	40.15	40.20	4	12,204	0.03%
2021/06/21	18.3	39.70	14	39.69	39.40	4.3	12,196	0.03%
2021/06/18	3	41.15	2	41.65	40.55	1	12,106	0.01%
2021/06/17	40	41.18	33	41.37	41.00	7	11,999	0.06%
2021/06/16	5	41.03	2	40.88	41.05	3	11,813	0.03%
2021/06/15	5	39.50	1	39.35	39.20	4	11,597	0.03%
2021/06/11	7	39.14	1	39.20	38.80	6	11,685	0.05%
2021/06/09	0	0.00	5	38.33	38.30	-5	11,816	-0.04%
2021/06/08	1	38.65	1	38.30	38.40	0	12,095	0.00%
2021/06/07	3	38.15	1	37.95	38.10	2	12,237	0.02%
2021/06/02	0	0.00	2	39.15	38.75	-2	12,440	-0.02%
2021/06/01	0	0.00	7	39.66	39.45	-7	12,471	-0.06%
2021/05/31	1	38.25	0	0.00	38.40	1	12,385	0.01%
2021/05/28	50	38.12	40	37.95	38.30	10	12,391	0.08%
2021/05/27	0	0.00	2	37.10	37.50	-2	12,357	-0.02%
2021/05/26	3	36.75	0	0.00	37.20	3	12,288	0.02%
2021/05/25	2	37.20	0	0.00	36.70	2	12,263	0.02%
2021/05/24	1	34.85	0	0.00	35.40	1	12,192	0.01%
2021/05/20	1	35.75	1	35.10	35.45	0	12,346	0.00%
2021/05/17	4	33.35	11	31.83	33.25	-7	12,492	-0.06%
2021/05/14	3	35.03	6	35.32	34.70	-3	12,504	-0.02%
2021/05/13	8	34.16	0	0.00	34.70	8	12,415	0.06%
2021/05/12	2	35.03	27	34.38	33.60	-25	12,209	-0.20%
2021/05/11	13	37.81	4	37.13	36.40	9	11,932	0.08%
2021/05/10	5	38.98	7	39.21	38.85	-2	11,839	-0.02%
2021/05/07	2	38.65	4	38.38	39.65	-2	11,902	-0.02%
2021/05/06	17	38.03	575	37.51	37.60	-558	11,827	-4.72%	大賣/鉅額交易
2021/05/05	18	39.47	4	39.18	38.70	14	11,586	0.12%
2021/05/04	2	41.00	17	40.43	40.00	-15	11,588	-0.13%
2021/05/03	3	42.08	504	42.21	41.80	-501	11,775	-4.25%	大賣/鉅額交易
2021/04/29	5	43.54	11	43.87	43.35	-6	11,697	-0.05%
2021/04/28	16	43.33	5	43.83	43.75	11	11,604	0.09%
2021/04/26	0	0.00	1	42.40	42.45	-1	11,519	-0.01%
2021/04/23	1	42.40	2	42.38	42.40	-1	11,637	-0.01%
2021/04/22	10	42.40	10	43.07	42.00	0	12,120	0.00%
2021/04/20	3	43.10	57	42.89	43.20	-54	12,849	-0.42%
2021/04/19	10	42.76	1	42.65	42.75	9	12,869	0.07%
2021/04/16	52	42.64	0	0.00	42.50	52	12,819	0.41%
2021/04/14	14	42.07	4	41.94	42.10	10	13,048	0.08%
2021/04/13	8	43.06	5	43.11	42.75	3	13,219	0.02%
2021/04/12	14	43.42	71	43.38	43.30	-57	13,260	-0.43%
2021/04/09	27	44.20	33	44.11	43.80	-6	13,368	-0.04%
2021/04/08	74	45.09	15	45.30	45.25	59	13,092	0.45%
2021/04/07	2	43.00	85	44.25	44.50	-83	12,668	-0.66%
2021/04/06	5	42.81	1	42.90	42.90	4	12,494	0.03%
2021/04/01	2	42.70	2	42.75	42.70	0	12,548	0.00%
2021/03/31	17.2	42.95	18	42.76	42.90	-0.9	12,519	-0.01%
2021/03/30	2.1	43.26	32	43.25	43.15	-29.9	12,456	-0.24%
2021/03/29	15	43.58	1	44.10	43.50	14	12,466	0.11%
2021/03/26	5	43.49	78	43.45	43.55	-73	12,456	-0.59%
2021/03/25	4	43.00	16	42.95	42.90	-12	12,374	-0.10%
2021/03/24	11	42.82	1	42.85	42.80	10	12,387	0.08%
2021/03/23	5	43.00	4	42.86	42.85	1	12,546	0.01%
2021/03/22	20	43.02	1	43.10	42.95	19	12,656	0.15%
2021/03/19	1	42.90	682	42.81	43.00	-681	12,852	-5.30%	大賣/鉅額交易
2021/03/18	79	42.59	1	43.00	43.15	78	12,934	0.60%
2021/03/17	3	42.65	0	0.00	42.25	3	13,209	0.02%
2021/03/16	2.1	42.66	0	0.00	42.60	2.1	13,565	0.02%
2021/03/15	6.2	42.76	1	42.75	42.75	5.2	13,882	0.04%
2021/03/12	16	42.84	610	42.93	42.75	-594	14,095	-4.21%	大賣/鉅額交易
2021/03/11	54	42.26	0	0.00	42.30	54	14,223	0.38%
2021/03/10	118	42.23	41	42.15	42.15	77	14,546	0.53%	大買/
2021/03/09	1,110	42.15	12	42.28	42.25	1,098	14,756	7.44%	大買/鉅額交易
2021/03/08	22	42.43	0	0.00	42.40	22	14,970	0.15%
2021/03/05	22	42.96	1	43.20	42.90	21	15,179	0.14%
2021/03/04	3	43.37	0	0.00	43.50	3	15,588	0.02%
2021/03/03	6	43.67	15	44.05	43.90	-9	16,233	-0.06%
2021/03/02	28	44.12	0	0.00	43.60	28	16,666	0.17%
2021/02/26	1	43.80	3	44.10	44.10	-2	16,977	-0.01%
2021/02/25	4	44.10	3	44.40	44.30	1	17,426	0.01%
2021/02/24	12	44.53	6	45.09	44.05	6	17,573	0.03%
2021/02/23	11	44.85	14	44.83	44.75	-3	17,586	-0.02%
2021/02/22	2	45.20	31	45.12	45.00	-29	17,692	-0.16%
2021/02/19	3	44.07	1	44.25	44.35	2	17,644	0.01%
2021/02/18	10	44.30	0	0.00	43.95	10	17,771	0.06%
2021/02/17	1	43.70	20	43.78	43.85	-19	17,898	-0.11%
2021/02/04	5	42.20	0	0.00	42.15	5	18,487	0.03%
2021/02/03	10	42.02	7	42.24	41.95	3	18,648	0.02%
2021/02/02	2	41.98	1	42.30	42.00	1	18,874	0.01%
2021/02/01	503	41.83	19	41.77	41.90	484	19,014	2.55%	大買/鉅額交易
2021/01/29	4	42.74	1	43.10	42.45	3	19,199	0.02%
2021/01/27	3	43.68	2	43.93	43.80	1	19,271	0.01%
2021/01/26	19	44.33	1	45.15	43.75	18	19,254	0.09%
2021/01/25	68	45.00	38	45.22	44.95	30	19,103	0.16%
2021/01/22	3	43.18	12	43.43	44.15	-9	18,774	-0.05%
2021/01/21	14	43.03	7	43.10	42.70	7	18,754	0.04%
2021/01/20	15	43.12	5	43.60	42.65	10	18,800	0.05%
2021/01/19	15	43.96	0	0.00	43.75	15	18,607	0.08%
2021/01/18	6	43.79	7	43.85	44.15	-1	18,593	-0.01%
2021/01/15	38	45.60	50	45.73	44.80	-12	18,601	-0.06%
2021/01/14	43	46.51	22	46.22	46.70	21	18,293	0.11%
2021/01/13	1	44.60	9	44.67	44.90	-8	17,949	-0.04%
2021/01/12	8	44.16	1	44.15	43.85	7	18,092	0.04%
2021/01/11	3	44.77	32	44.83	44.90	-29	18,612	-0.16%
2021/01/08	21	44.80	22	44.75	44.75	-1	18,733	-0.01%
2021/01/07	6	44.42	8	44.71	44.40	-2	18,611	-0.01%
2021/01/06	14	45.16	22	45.32	44.50	-8	18,624	-0.04%
2021/01/05	24	44.79	51	44.72	44.95	-27	18,417	-0.15%
2021/01/04	7	44.01	20	44.52	44.60	-13	18,456	-0.07%
2020/12/31	1	43.60	1	43.60	43.50	0	18,705	0.00%
2020/12/30	4	43.43	7	43.51	43.50	-3	18,822	-0.02%
2020/12/29	15	43.32	9	43.54	43.15	6	19,498	0.03%
2020/12/28	4	43.71	0	0.00	43.70	4	19,815	0.02%
2020/12/25	12	43.90	1	44.00	43.75	11	19,983	0.06%
2020/12/24	5	43.81	4	43.84	43.75	1	20,069	0.00%
2020/12/23	11	43.12	10	43.37	43.20	1	20,155	0.00%
2020/12/22	17	43.50	1.3	44.05	43.15	15.8	20,428	0.08%
2020/12/21	11	43.70	11	44.15	43.90	0	20,608	0.00%
2020/12/18	15	44.45	2	44.70	44.15	13	20,573	0.06%
2020/12/17	8	44.50	1	44.55	44.50	7	20,678	0.03%
2020/12/16	1	43.75	1	44.15	44.40	0	20,705	0.00%
2020/12/15	9	43.72	16	43.43	43.35	-7	20,614	-0.03%
2020/12/14	30	44.33	18	44.77	44.15	12	20,435	0.06%
2020/12/11	13	44.96	645.3	44.97	44.35	-632.3	20,484	-3.09%	大賣/鉅額交易
2020/12/10	10.1	46.02	301	45.50	45.50	-290.9	20,316	-1.43%	大賣/鉅額交易
2020/12/09	50	47.45	5	48.20	47.20	45	20,238	0.22%
2020/12/08	26	47.28	216	47.13	47.85	-190	20,205	-0.94%	大賣/鉅額交易
2020/12/07	29	47.55	20	47.90	47.35	9	20,647	0.04%
2020/12/04	32	47.16	17	46.99	47.20	15	20,442	0.07%
2020/12/03	8	47.65	34	47.68	47.60	-26	20,121	-0.13%
2020/12/02	9.5	47.63	7	47.70	47.45	2.5	20,090	0.01%
2020/12/01	13	48.54	208	47.81	48.20	-195	19,979	-0.98%	大賣/鉅額交易
2020/11/30	12	49.00	16	49.03	48.05	-4	19,938	-0.02%
2020/11/27	16.1	48.03	6	48.23	48.40	10.1	19,702	0.05%
2020/11/26	12	46.89	275	46.05	47.45	-263	19,443	-1.35%	大賣/鉅額交易
2020/11/25	38	46.45	12	46.00	45.75	26	19,207	0.14%
2020/11/24	8	47.03	84	47.47	46.85	-76	19,061	-0.40%
2020/11/23	9	47.15	9	46.76	46.75	0	18,805	0.00%
2020/11/20	64	46.27	0	0.00	46.25	64	18,968	0.34%
2020/11/19	33	46.88	12	47.05	46.50	21	19,129	0.11%
2020/11/18	13	46.63	0	0.00	46.35	13	19,335	0.07%
2020/11/17	20	46.93	12	47.35	46.65	8	19,912	0.04%
2020/11/16	6	46.96	1	47.60	46.80	5	20,442	0.02%
2020/11/13	11	46.63	0	0.00	46.70	11	20,731	0.05%
2020/11/12	29	47.16	17	47.10	46.90	12	20,835	0.06%
2020/11/11	187	46.09	13	45.92	45.85	174	20,461	0.85%	大買/鉅額交易
2020/11/10	88	45.06	200	45.01	44.90	-112	20,732	-0.54%	大賣/鉅額交易
2020/11/09	7	45.40	0	0.00	45.25	7	21,800	0.03%
2020/11/06	8	45.87	25	45.91	45.30	-17	22,576	-0.08%
2020/11/05	104	44.28	6	44.25	44.70	98	23,229	0.42%	大買/
2020/11/04	10	43.46	10	43.83	43.80	0	24,048	0.00%
2020/11/03	3	43.88	102	43.95	43.75	-99	24,687	-0.40%	大賣/
2020/11/02	9.1	43.26	8	43.60	43.25	1.1	25,601	0.00%
2020/10/30	12	44.04	0	0.00	43.55	12	27,081	0.04%
2020/10/29	2	44.00	0	0.00	44.55	2	27,382	0.01%
2020/10/28	512	44.79	10	44.52	44.55	502	27,423	1.83%	大買/鉅額交易
2020/10/27	5	45.79	3	45.65	45.60	2	27,518	0.01%
2020/10/26	5	46.21	0	0.00	45.70	5	27,982	0.02%
2020/10/23	5	47.01	3	46.77	46.45	2	28,080	0.01%
2020/10/22	10	46.54	107	46.25	47.00	-97	28,204	-0.34%	大賣/
2020/10/21	13	47.00	5	47.37	46.35	8	28,313	0.03%
2020/10/20	27	46.36	20	46.16	46.25	7	28,481	0.02%
2020/10/19	34	46.90	67	46.58	46.80	-33	28,705	-0.11%
2020/10/16	9	44.26	4	44.95	43.60	5	28,456	0.02%
2020/10/15	7	45.19	8	45.47	45.10	-1	29,164	0.00%
2020/10/14	9	45.54	9	45.72	45.05	0	29,634	0.00%
2020/10/13	11	44.81	10	45.14	45.70	1	29,856	0.00%
2020/10/12	12	45.86	2	46.35	45.30	10	30,054	0.03%
2020/10/08	119	45.57	59	46.12	46.30	60	30,053	0.20%	大買/
2020/10/07	84	44.38	83	44.28	44.90	1	29,831	0.00%
2020/10/06	489	43.20	94	43.44	45.00	395	29,996	1.32%	大買/鉅額交易
2020/10/05	669	42.13	50	42.43	42.90	619	29,823	2.08%	大買/鉅額交易
2020/09/30	52	40.57	50	41.13	40.75	2	29,671	0.01%
2020/09/29	1	41.50	1	42.40	41.55	0	29,783	0.00%
2020/09/28	1	41.45	2	41.90	41.85	-1	30,098	0.00%
2020/09/25	11	42.20	517	41.72	41.15	-506	30,399	-1.66%	大賣/鉅額交易
2020/09/24	29	43.77	524	43.48	43.05	-495	30,492	-1.62%	大賣/鉅額交易
2020/09/23	3	45.67	4	45.59	45.00	-1	30,640	0.00%
2020/09/22	238	45.91	3	46.07	45.70	235	30,888	0.76%	大買/鉅額交易
2020/09/21	4	46.58	8	47.03	47.25	-4	31,357	-0.01%
2020/09/18	3	47.05	0	0.00	46.95	3	31,337	0.01%
2020/09/17	1	47.00	0	0.00	47.00	1	31,523	0.00%
2020/09/16	11	47.28	5	47.50	47.05	6	31,661	0.02%
2020/09/15	6	47.40	9	47.76	47.50	-3	31,599	-0.01%
2020/09/14	4	47.28	7	47.59	46.60	-3	31,791	-0.01%
2020/09/11	108	47.33	45	47.05	47.30	63	32,083	0.20%	大買/
2020/09/10	49	46.97	75	47.12	46.25	-26	32,395	-0.08%
2020/09/09	15	44.25	28	43.91	45.15	-13	31,771	-0.04%
2020/09/08	18	44.57	2	44.70	44.05	16	31,868	0.05%
2020/09/07	606	45.17	2	45.13	44.40	604	32,136	1.88%	大買/鉅額交易
2020/09/04	13	43.59	27	44.31	44.80	-14	32,370	-0.04%
2020/09/03	13	44.77	717	45.13	44.40	-704	32,591	-2.16%	大賣/鉅額交易
2020/09/02	10	45.15	6	44.93	45.00	4	32,629	0.01%
2020/09/01	65	44.85	53	44.90	45.40	12	32,858	0.04%
2020/08/31	10	44.30	5	43.70	43.65	5	32,742	0.02%
2020/08/28	56	44.13	4	43.95	44.30	52	33,059	0.16%
2020/08/27	107	43.90	11	44.65	43.80	96	33,321	0.29%	大買/
2020/08/26	11	44.27	2	44.45	44.35	9	33,705	0.03%
2020/08/25	12	45.19	2	45.33	45.05	10	33,837	0.03%
2020/08/24	41	45.03	11	45.13	45.45	30	33,911	0.09%
2020/08/21	133	45.22	6	45.45	45.15	127	34,534	0.37%	大買/鉅額交易
2020/08/20	48	44.97	15	45.73	44.05	33	34,238	0.10%
2020/08/19	25	48.56	9	48.66	47.70	16	33,907	0.05%
2020/08/18	24	49.64	7	49.45	49.15	17	33,793	0.05%
2020/08/17	15	50.84	13	50.42	50.20	2	33,918	0.01%
2020/08/14	66	49.88	76	49.91	50.50	-10	34,313	-0.03%
2020/08/13	30	51.31	17	52.05	49.25	13	34,217	0.04%
2020/08/12	32	53.33	29	53.16	53.10	3	33,525	0.01%
2020/08/11	6	52.03	22	52.64	52.50	-16	33,359	-0.05%
2020/08/10	21	52.29	10	52.52	51.00	11	33,122	0.03%
2020/08/07	19	53.42	6	53.68	52.80	13	32,895	0.04%
2020/08/06	92	52.87	90	53.12	53.40	2	32,555	0.01%
2020/08/05	133	52.34	177	52.34	52.50	-44	32,338	-0.14%	大買/大賣/
2020/08/04	14	49.14	26	49.51	49.55	-12	31,486	-0.04%
2020/08/03	6	48.53	6	48.71	48.50	0	31,569	0.00%
2020/07/31	12	48.47	10	48.62	48.50	2	32,031	0.01%
2020/07/30	14	48.86	9	48.18	49.25	5	32,010	0.02%
2020/07/29	6	47.19	5	47.00	47.25	1	31,895	0.00%
2020/07/28	13	47.32	42	47.38	46.90	-29	32,192	-0.09%
2020/07/27	2	47.93	1	47.85	47.55	1	32,879	0.00%
2020/07/24	35	49.29	20	48.77	48.40	15	33,427	0.04%
2020/07/23	18	50.28	12	50.43	50.30	6	33,217	0.02%
2020/07/22	8	49.66	12	49.58	49.45	-4	33,065	-0.01%
2020/07/21	213	49.57	167	49.63	49.00	46	33,126	0.14%	大買/大賣/
2020/07/20	12	46.89	57	46.78	48.40	-45	32,756	-0.14%
2020/07/17	45	46.00	28	45.98	45.85	17	32,592	0.05%
2020/07/16	13	45.43	34	45.48	45.45	-21	33,170	-0.06%
2020/07/15	20	45.39	12	45.44	44.55	8	33,437	0.02%
2020/07/14	16	45.56	18	45.72	45.50	-2	33,917	-0.01%
2020/07/13	28	45.13	733	44.96	45.40	-705	33,967	-2.08%	大賣/鉅額交易
2020/07/10	232	46.83	208	46.39	45.15	24	34,161	0.07%	大買/大賣/
2020/07/09	14	49.05	9	48.83	49.00	5	34,187	0.01%
2020/07/08	7	49.69	18	50.26	49.80	-11	34,151	-0.03%
2020/07/07	20	49.53	44	49.71	49.35	-24	34,128	-0.07%
2020/07/06	13	49.95	31	49.96	50.00	-18	34,344	-0.05%
2020/07/03	13	48.36	136	48.51	48.50	-123	34,444	-0.36%	大賣/鉅額交易
2020/07/02	14	47.72	204	47.60	48.00	-190	34,802	-0.55%	大賣/鉅額交易
2020/07/01	16	47.56	141	47.85	47.20	-125	34,772	-0.36%	大賣/鉅額交易
2020/06/30	42	47.82	15	48.01	47.70	27	34,841	0.08%
2020/06/29	10	46.53	26	46.98	46.70	-16	34,695	-0.05%
2020/06/24	22	46.43	100	46.61	47.10	-78	34,962	-0.22%
2020/06/23	23	46.43	8	46.87	46.00	15	35,446	0.04%
2020/06/22	19	46.81	19	47.09	46.60	0	36,010	0.00%
2020/06/19	30	47.22	11	47.54	47.45	19	36,293	0.05%
2020/06/18	31	47.10	53	47.31	47.85	-22	36,159	-0.06%
2020/06/17	52	46.13	69	45.97	46.05	-17	35,660	-0.05%
2020/06/16	4	44.66	25	44.70	44.80	-21	35,667	-0.06%
2020/06/15	14	44.35	9	44.63	43.70	5	35,849	0.01%
2020/06/12	42	44.19	11	44.63	45.00	31	36,083	0.09%
2020/06/11	26	45.34	25	44.59	44.50	1	36,124	0.00%
2020/06/10	437	46.16	29	46.27	46.00	408	36,030	1.13%	大買/鉅額交易
2020/06/09	22	45.43	19	45.49	45.60	3	36,039	0.01%
2020/06/08	28	45.37	29	45.30	45.25	-1	36,199	0.00%
2020/06/05	8	45.01	12	44.92	44.25	-4	36,074	-0.01%
2020/06/04	37	45.07	27	44.87	44.60	10	36,091	0.03%
2020/06/03	27	44.07	33	44.04	44.05	-6	35,916	-0.02%
2020/06/02	35	43.50	30	43.72	43.20	5	35,702	0.01%
2020/06/01	31	43.09	42	43.05	43.20	-11	35,377	-0.03%
2020/05/29	9	42.04	17	42.16	42.00	-8	35,022	-0.02%
2020/05/28	113	42.54	104	42.74	42.10	9	34,916	0.03%	大買/大賣/
2020/05/27	27	41.06	31	40.89	40.95	-4	34,122	-0.01%
2020/05/26	27	40.84	37	40.64	40.15	-10	34,051	-0.03%
2020/05/25	146	39.44	167	38.74	40.15	-21	33,907	-0.06%	大買/大賣/
2020/05/22	133	40.15	113	40.25	39.60	20	33,612	0.06%	大買/大賣/
2020/05/21	623	39.92	24	40.61	41.30	599	33,201	1.80%	大買/鉅額交易
2020/05/20	7	38.81	35	39.01	39.15	-28	32,618	-0.09%
2020/05/19	12	39.49	36	39.62	39.30	-24	32,530	-0.07%
2020/05/18	75	39.55	45	39.48	38.85	30	31,990	0.09%
2020/05/15	21	42.24	7	42.81	42.00	14	31,299	0.04%
2020/05/14	38	42.96	14	43.13	41.95	24	30,723	0.08%
2020/05/13	14	43.83	10	44.03	44.10	4	30,202	0.01%
2020/05/12	24	44.09	28	43.98	44.25	-4	30,079	-0.01%
2020/05/11	49	43.30	64	43.27	43.00	-15	29,914	-0.05%
2020/05/08	19	41.89	5	42.07	41.55	14	29,380	0.05%
2020/05/07	52	41.04	84	40.65	41.00	-32	29,258	-0.11%
2020/05/06	29	39.26	12	39.25	39.25	17	28,739	0.06%
2020/05/05	12	39.54	9	39.97	39.10	3	28,655	0.01%
2020/05/04	31	39.28	46	39.36	39.50	-15	28,432	-0.05%
2020/04/30	79	39.37	112	39.14	39.95	-33	28,255	-0.12%	大賣/
2020/04/29	34	37.49	100	37.62	37.55	-66	27,612	-0.24%
2020/04/28	6	36.51	0	0.00	36.45	6	27,050	0.02%
2020/04/27	5	36.20	8	36.54	36.65	-3	26,985	-0.01%
2020/04/24	8	35.18	16	35.74	35.45	-8	26,688	-0.03%
2020/04/23	39	35.75	19	35.66	35.35	20	26,299	0.08%
2020/04/22	59	35.37	76	35.26	35.70	-17	25,993	-0.07%
2020/04/21	66	36.75	23	37.39	35.70	43	25,836	0.17%
2020/04/20	30	35.83	6	36.11	36.75	24	25,133	0.10%
2020/04/17	60	36.03	38	35.97	35.40	22	24,815	0.09%
2020/04/16	22	34.84	26	34.69	34.70	-4	24,354	-0.02%
2020/04/15	32	35.01	2	35.78	34.50	30	24,732	0.12%
2020/04/14	7	34.34	30	34.85	34.90	-23	24,488	-0.09%
2020/04/13	26	33.83	6	33.89	33.60	20	24,494	0.08%
2020/04/10	5	34.14	1	34.20	34.20	4	24,821	0.02%
2020/04/09	46	34.38	7	34.91	34.00	39	25,514	0.15%
2020/04/08	54	35.21	43	35.33	35.20	11	25,418	0.04%
2020/04/07	9	34.72	25	34.74	34.70	-16	24,919	-0.06%
2020/04/06	15	32.19	5	32.35	32.65	10	24,255	0.04%
2020/04/01	1	31.15	7	31.55	31.75	-6	23,929	-0.03%
2020/03/31	49	31.28	38	31.52	31.25	11	23,832	0.05%
2020/03/30	5	30.77	14	30.78	31.10	-9	23,473	-0.04%
2020/03/27	104	31.90	113	31.78	30.80	-9	23,145	-0.04%	大買/大賣/
2020/03/26	50	29.90	52	30.03	31.30	-2	22,533	-0.01%
2020/03/25	13	28.97	113	28.75	29.40	-100	21,867	-0.46%	大賣/
2020/03/24	13	26.31	20	26.43	26.75	-7	21,608	-0.03%
2020/03/23	10	24.78	0	0.00	24.50	10	21,739	0.05%
2020/03/20	32	25.69	10	25.72	25.85	22	21,736	0.10%
2020/03/19	3	24.37	0	0.00	23.50	3	21,555	0.01%
2020/03/18	9	27.78	3	28.03	26.10	6	21,752	0.03%
2020/03/17	131	28.53	34	28.46	27.70	97	21,544	0.45%	大買/
2020/03/16	213	32.46	213	31.69	29.70	0	21,262	0.00%	大買/大賣/
2020/03/13	8	31.37	7	31.63	32.05	1	21,042	0.00%
2020/03/12	26	36.48	82	34.81	34.75	-56	20,873	-0.27%
2020/03/11	32	40.05	36	40.05	38.50	-4	20,670	-0.02%
2020/03/10	10	37.98	17	38.15	38.75	-7	20,469	-0.03%
2020/03/09	131	40.84	9	39.72	38.90	122	20,550	0.59%	大買/鉅額交易
2020/03/06	16	40.88	16	41.14	41.15	0	20,496	0.00%
2020/03/05	8	40.61	9	40.77	40.60	-1	20,648	0.00%
2020/03/04	15	39.12	0	0.00	39.40	15	20,493	0.07%
2020/03/03	6	40.09	5	40.44	39.70	1	20,513	0.00%
2020/03/02	10	38.77	6	38.89	39.00	4	20,483	0.02%
2020/02/27	8	40.38	7	39.61	39.00	1	20,539	0.00%
2020/02/26	45	42.45	1	43.85	41.35	44	20,352	0.22%
2020/02/25	1	42.75	2	43.18	43.45	-1	20,386	0.00%
2020/02/24	1	43.00	6	43.41	43.65	-5	20,577	-0.02%
2020/02/21	6	43.67	15	43.87	43.75	-9	20,871	-0.04%
2020/02/20	19	43.75	46	43.98	44.05	-27	21,172	-0.13%
2020/02/19	13	42.87	0	0.00	42.85	13	21,259	0.06%
2020/02/18	23	43.29	2	43.40	43.10	21	21,748	0.10%
2020/02/17	2	43.30	3	43.28	43.25	-1	22,448	0.00%
2020/02/14	5	43.19	4	43.85	43.10	1	23,240	0.00%
2020/02/13	8	44.13	0	0.00	43.20	8	24,558	0.03%
2020/02/12	13	43.51	24	43.76	44.60	-11	25,914	-0.04%
2020/02/11	205	41.36	7	41.57	41.85	198	25,711	0.77%	大買/鉅額交易
2020/02/10	27	39.28	3	39.22	39.75	24	25,801	0.09%
2020/02/07	0	0.00	1	41.15	41.05	-1	25,899	0.00%
2020/02/06	1	42.30	1	42.30	42.25	0	26,299	0.00%
2020/02/05	3	41.30	40	41.55	41.20	-37	26,896	-0.14%
2020/02/04	11	41.14	174	41.27	41.30	-163	27,189	-0.60%	大賣/鉅額交易
2020/02/03	8	39.14	1	40.00	40.00	7	27,672	0.03%
2020/01/31	2	41.13	1	41.35	40.90	1	28,052	0.00%
2020/01/30	18	43.17	12	43.75	41.85	6	28,072	0.02%
2020/01/20	0	0.00	9	46.37	46.45	-9	28,233	-0.03%
2020/01/17	0	0.00	10	45.92	45.45	-10	28,649	-0.03%
2020/01/16	12	45.62	23	45.68	45.55	-11	28,846	-0.04%
2020/01/15	2	47.15	7	46.79	46.30	-5	28,983	-0.02%
2020/01/14	10	46.81	23	46.67	46.80	-13	29,176	-0.04%
2020/01/13	44	46.25	61	46.14	46.35	-17	29,078	-0.06%
2020/01/10	5	45.05	6	45.12	45.65	-1	29,337	0.00%
2020/01/09	88	45.33	49	45.17	45.20	39	29,326	0.13%
2020/01/08	12	42.76	2	43.13	43.40	10	29,063	0.03%
2020/01/07	123	42.74	122	42.96	43.20	1	29,218	0.00%	大買/大賣/
2020/01/06	153	42.70	126	42.73	41.65	27	29,767	0.09%	大買/大賣/
2020/01/03	54	44.87	27	45.18	43.85	27	29,727	0.09%
2020/01/02	22	46.97	46	46.45	47.00	-24	29,685	-0.08%
2019/12/31	15	45.25	8	45.10	45.10	7	29,739	0.02%
2019/12/30	14	45.15	0	0.00	44.90	14	30,178	0.05%
2019/12/27	6	45.21	1	45.10	45.40	5	30,544	0.02%
2019/12/26	14	45.38	16	45.06	45.15	-2	31,259	-0.01%
2019/12/25	2	45.98	2	46.48	46.40	0	31,405	0.00%
2019/12/24	0	0.00	10	46.00	46.25	-10	31,752	-0.03%
2019/12/23	11	46.22	13	45.88	45.90	-2	31,981	-0.01%
2019/12/20	6	46.42	12	46.63	46.80	-6	32,123	-0.02%
2019/12/19	4	46.20	4	46.53	45.90	0	32,661	0.00%
2019/12/18	106	46.27	61	46.25	46.00	45	33,134	0.14%	大買/
2019/12/17	63	47.75	41	47.84	47.90	22	33,154	0.07%
2019/12/16	39	46.52	46	46.38	47.90	-7	33,259	-0.02%
2019/12/13	60	46.99	32	46.22	45.80	28	33,304	0.08%
2019/12/12	4	48.15	44	48.41	48.75	-40	33,254	-0.12%
2019/12/11	17	47.68	5	47.70	47.70	12	33,557	0.04%
2019/12/10	8	47.91	2	48.10	48.30	6	33,920	0.02%
2019/12/09	26	48.47	28	48.56	47.75	-2	34,326	-0.01%
2019/12/06	12	48.13	9	47.51	47.45	3	34,645	0.01%
2019/12/05	16	47.76	23	48.02	47.95	-7	35,780	-0.02%
2019/12/04	110	47.33	97	47.28	46.90	13	37,666	0.03%	大買/
2019/12/03	42	48.81	19	48.65	48.45	23	39,329	0.06%
2019/12/02	13	48.09	20	48.78	49.90	-7	39,620	-0.02%
2019/11/29	11	48.70	5	49.00	48.95	6	39,645	0.02%
2019/11/28	44	49.76	27	49.68	49.40	17	39,863	0.04%
2019/11/27	19	50.45	14	50.56	50.00	5	41,176	0.01%
2019/11/26	19	50.44	21	50.60	50.50	-2	41,983	0.00%
2019/11/25	27	49.81	34	50.11	49.60	-7	42,057	-0.02%
2019/11/22	14	49.41	16	49.69	49.50	-2	42,338	0.00%
2019/11/21	9	49.85	2	49.75	49.50	7	42,736	0.02%
2019/11/20	14	49.87	18	50.33	50.60	-4	43,309	-0.01%
2019/11/19	10	50.48	7	51.23	50.60	3	45,154	0.01%
2019/11/18	12	51.23	14	51.83	51.20	-2	45,711	0.00%
2019/11/15	48	51.83	44	51.68	51.00	4	45,973	0.01%
2019/11/14	72	51.74	68	51.14	52.20	4	46,146	0.01%
2019/11/13	53	50.48	60	50.24	50.90	-7	46,986	-0.01%
2019/11/12	153.2	48.75	182	48.66	50.10	-28.8	47,221	-0.06%	大買/大賣/
2019/11/11	111	46.42	139	46.72	47.05	-28	46,232	-0.06%	大買/大賣/
2019/11/08	11	44.45	0	0.00	44.70	11	44,678	0.02%
2019/11/07	25	43.14	24	43.22	43.30	1	44,375	0.00%
2019/11/06	32	44.30	13	44.15	43.90	19	44,263	0.04%
2019/11/05	14	44.93	18	45.12	45.45	-4	43,928	-0.01%
2019/11/04	157	44.71	170	44.67	45.00	-13	43,667	-0.03%	大買/大賣/
2019/11/01	24	42.98	29	43.00	43.00	-5	43,027	-0.01%
2019/10/31	6	42.68	15	42.49	42.75	-9	42,830	-0.02%
2019/10/30	8	41.54	69	41.46	41.80	-61	42,219	-0.14%
2019/10/29	1	41.20	1	41.35	40.75	0	41,778	0.00%
2019/10/28	7	40.95	47	41.80	41.80	-40	41,663	-0.10%
2019/10/25	16	40.61	15	40.74	40.75	1	41,324	0.00%
2019/10/24	17	41.21	10	41.28	41.50	7	41,037	0.02%
2019/10/23	11	41.12	19	41.62	41.85	-8	41,300	-0.02%
2019/10/22	34	41.58	22	42.01	40.95	12	42,375	0.03%
2019/10/21	15	41.12	6	41.03	41.30	9	43,052	0.02%
2019/10/18	23	41.40	34	41.40	41.30	-11	43,326	-0.03%
2019/10/17	18	40.98	23	40.82	40.85	-5	43,947	-0.01%
2019/10/16	17	40.95	20	41.00	41.30	-3	44,070	-0.01%
2019/10/15	19	41.22	18	40.98	40.75	1	43,931	0.00%
2019/10/14	75	40.64	48	40.06	41.20	27	44,038	0.06%
2019/10/09	17	38.89	10	39.10	38.60	7	43,419	0.02%
2019/10/08	178	38.68	220	38.82	38.95	-42	43,382	-0.10%	大買/大賣/
2019/10/07	171	38.63	160	38.44	38.15	11	42,489	0.03%	大買/大賣/
2019/10/04	33	37.62	38	37.76	37.90	-5	41,966	-0.01%
2019/10/03	12	37.26	6	37.34	37.70	6	41,536	0.01%
2019/10/02	23	36.87	21	37.00	37.80	2	41,033	0.00%
2019/10/01	18	35.63	13	35.55	35.90	5	40,230	0.01%
2019/09/27	20	34.72	19	34.82	34.75	1	39,831	0.00%
2019/09/26	3	35.80	0	0.00	35.60	3	39,393	0.01%
2019/09/25	9	36.19	16	35.90	36.10	-7	39,158	-0.02%
2019/09/24	52	36.65	35	36.50	35.80	17	39,255	0.04%
2019/09/23	31	37.60	52	37.47	37.50	-21	38,966	-0.05%
2019/09/20	38	36.99	57	37.18	36.85	-19	38,463	-0.05%
2019/09/19	23	36.77	27	36.96	36.95	-4	37,999	-0.01%
2019/09/18	34	36.86	149	36.95	36.50	-115	37,726	-0.30%	大賣/鉅額交易
2019/09/17	147	36.69	37	36.86	36.70	110	37,174	0.30%	大買/鉅額交易
2019/09/16	21	36.13	29	36.37	36.25	-8	37,095	-0.02%
2019/09/12	13	36.09	23	35.90	35.85	-10	36,562	-0.03%
2019/09/11	7	35.33	10	35.69	35.55	-3	36,167	-0.01%
2019/09/10	22	35.56	19	35.52	35.70	3	35,595	0.01%
2019/09/09	55	36.48	35	36.26	35.55	20	35,065	0.06%
2019/09/06	76	37.38	58	37.36	37.00	18	34,262	0.05%
2019/09/05	103	35.48	161	35.48	36.60	-58	32,356	-0.18%	大買/大賣/
2019/09/04	15	32.97	9	32.72	33.30	6	30,454	0.02%
2019/09/03	15	32.49	33	32.58	32.10	-18	30,089	-0.06%
2019/09/02	0	0.00	9	31.74	32.50	-9	29,806	-0.03%
2019/08/30	52	32.67	63	32.80	32.10	-11	29,435	-0.04%
2019/08/29	31	31.78	42	31.86	32.15	-11	28,021	-0.04%
2019/08/28	2	30.58	9	30.90	30.65	-7	27,048	-0.03%
2019/08/27	18	31.35	12	31.23	30.80	6	26,720	0.02%
2019/08/26	18	31.20	21	31.35	30.95	-3	26,329	-0.01%
2019/08/23	31	32.23	38	32.47	32.40	-7	25,684	-0.03%
2019/08/22	37	31.89	79	32.10	32.80	-42	24,986	-0.17%
2019/08/21	29	30.06	25	29.95	30.60	4	22,932	0.02%
2019/08/20	11	29.21	12	29.33	29.10	-1	22,112	0.00%
2019/08/19	3	29.95	41	29.79	29.60	-38	21,683	-0.18%
2019/08/16	32	29.38	31	29.70	29.50	1	21,065	0.00%
2019/08/15	67	28.24	100	27.90	28.60	-33	19,576	-0.17%
2019/08/14	20	27.71	18	27.66	27.50	2	18,507	0.01%
2019/08/13	6	26.38	1	26.45	26.65	5	18,053	0.03%
2019/08/12	1	26.70	0	0.00	26.75	1	18,163	0.01%
2019/08/08	4	26.50	2	26.90	26.85	2	18,476	0.01%
2019/08/07	13	26.43	12	26.53	26.25	1	18,360	0.01%
2019/08/06	0	0.00	7	25.79	26.25	-7	18,355	-0.04%
2019/08/05	3	25.57	26	25.69	25.50	-23	18,274	-0.13%
2019/08/02	38	25.61	20	25.70	26.00	18	18,250	0.10%
2019/08/01	5	26.55	41	26.57	26.40	-36	18,095	-0.20%
2019/07/31	2	26.95	16	26.49	27.00	-14	17,994	-0.08%
2019/07/30	17	26.07	3	26.40	26.20	14	17,759	0.08%
2019/07/29	1	26.50	1	26.65	26.50	0	17,817	0.00%
2019/07/26	3	26.70	8	26.57	26.75	-5	17,716	-0.03%
2019/07/25	6	26.95	8	27.03	27.05	-2	17,541	-0.01%
2019/07/24	65	26.66	28	26.41	26.35	37	17,125	0.22%
2019/07/23	67	28.58	7	28.20	28.20	60	16,007	0.37%
2019/07/22	30	28.62	15	28.92	29.00	15	14,988	0.10%
2019/07/19	227	29.41	243	29.60	29.25	-16	14,758	-0.11%	大買/大賣/
2019/07/18	33	28.91	25	28.97	29.05	8	14,620	0.05%
2019/07/17	7	28.64	17	28.71	28.70	-10	14,531	-0.07%
2019/07/16	31	28.44	65	28.32	28.60	-34	14,662	-0.23%
2019/07/15	2	27.98	25	27.95	28.20	-23	14,314	-0.16%
2019/07/12	27	26.69	33	26.77	27.10	-6	14,129	-0.04%
2019/07/11	25	25.82	0	0.00	25.95	25	14,174	0.18%
2019/07/09	0	0.00	4	26.21	26.20	-4	15,220	-0.03%
2019/07/08	0	0.00	8	26.58	26.40	-8	16,078	-0.05%
2019/07/05	0	0.00	2	26.65	26.70	-2	16,403	-0.01%
2019/07/04	0	0.00	6	26.78	26.90	-6	16,726	-0.04%
2019/07/03	6	26.71	13	26.78	26.65	-7	16,980	-0.04%
2019/07/02	3	26.70	3	26.70	26.65	0	17,478	0.00%
2019/07/01	24	26.70	24	26.74	26.60	0	18,100	0.00%
2019/06/28	4	26.29	3	26.15	26.05	1	18,963	0.01%
2019/06/27	2	25.60	4	25.63	26.00	-2	20,197	-0.01%
2019/06/26	2	25.50	0	0.00	25.35	2	20,600	0.01%
2019/06/25	4	25.35	25	25.48	25.30	-21	20,709	-0.10%
2019/06/21	34	25.92	4	25.91	25.95	30	20,896	0.14%
2019/06/20	0	0.00	1	25.50	25.35	-1	20,493	0.00%
2019/06/19	1	25.30	0	0.00	25.25	1	20,503	0.00%
2019/06/18	2	25.15	0	0.00	24.85	2	20,559	0.01%
2019/06/17	11	25.08	18	24.94	24.95	-7	20,649	-0.03%
2019/06/14	6	25.47	34	25.57	25.00	-28	20,766	-0.13%
2019/06/13	3	25.27	10	25.27	25.35	-7	20,360	-0.03%
2019/06/12	20	25.18	2	25.08	25.20	18	20,296	0.09%
2019/06/11	3	24.97	8	24.93	24.90	-5	20,305	-0.02%
2019/06/10	1	24.30	12	24.16	24.35	-11	20,085	-0.05%
2019/06/05	5	23.46	10	23.55	23.45	-5	20,117	-0.02%
2019/06/03	1	23.15	0	0.00	23.35	1	20,228	0.00%
2019/05/30	0	0.00	17	22.31	22.80	-17	20,363	-0.08%
2019/05/29	4	22.15	0	0.00	22.05	4	20,338	0.02%
2019/05/28	5	22.82	20	22.88	22.60	-15	20,280	-0.07%
2019/05/27	1	22.65	0	0.00	23.15	1	20,272	0.00%
2019/05/24	6	23.32	1	23.35	23.00	5	20,291	0.02%
2019/05/23	14	23.36	11	23.61	23.70	3	20,268	0.01%
2019/05/22	40	23.75	12	23.87	23.55	28	20,365	0.14%
2019/05/21	2	23.10	0	0.00	23.20	2	20,493	0.01%
2019/05/16	0	0.00	9	24.24	23.65	-9	21,310	-0.04%
2019/05/14	4	22.41	0	0.00	23.50	4	21,291	0.02%
2019/05/13	10	23.19	5	23.38	23.10	5	21,387	0.02%
2019/05/10	0	0.00	2	24.60	24.00	-2	21,375	-0.01%
2019/05/09	17	24.49	0	0.00	24.35	17	21,316	0.08%
2019/05/08	0	0.00	4	24.60	25.00	-4	21,224	-0.02%
2019/05/07	0	0.00	14	24.88	24.80	-14	21,241	-0.07%
2019/05/06	3	24.60	8	24.50	24.50	-5	21,236	-0.02%
2019/05/02	1	25.85	2	25.80	25.70	-1	20,975	0.00%
2019/04/30	10	25.40	4	25.50	25.55	6	20,948	0.03%
2019/04/29	3	24.80	0	0.00	25.90	3	20,870	0.01%
2019/04/26	1	25.75	2	25.70	25.70	-1	20,598	0.00%
2019/04/25	0	0.00	27	26.09	26.10	-27	20,614	-0.13%
2019/04/24	72	26.46	93	26.12	25.85	-21	20,653	-0.10%
2019/04/23	28	27.73	25	27.72	27.55	3	19,663	0.02%
2019/04/22	12	28.03	49	28.10	28.10	-37	19,327	-0.19%
2019/04/19	17	27.50	182	27.70	27.35	-165	18,894	-0.87%	大賣/鉅額交易
2019/04/18	14	27.67	2	27.23	27.00	12	18,667	0.06%
2019/04/17	26	27.88	35	27.95	27.50	-9	18,384	-0.05%
2019/04/16	115	28.27	590	28.45	28.05	-475	17,818	-2.67%	大買/大賣/鉅額交易
2019/04/15	95	27.38	31	27.36	27.35	64	17,098	0.37%
2019/04/12	13	27.70	200	27.79	27.55	-187	16,723	-1.12%	大賣/鉅額交易
2019/04/11	60	26.70	81	27.02	26.80	-21	15,825	-0.13%
2019/04/10	152	26.85	36	26.67	26.90	116	15,437	0.75%	大買/鉅額交易
2019/04/09	284	26.56	5	26.60	26.45	279	15,118	1.85%	大買/鉅額交易
2019/04/08	158	27.37	312	27.38	27.05	-154	14,820	-1.04%	大買/大賣/鉅額交易
2019/04/03	19	26.59	202	26.67	26.60	-183	14,225	-1.29%	大賣/鉅額交易
2019/04/02	881	26.46	171	26.25	26.40	710	13,501	5.26%	大買/大賣/鉅額交易
2019/04/01	103	25.14	181	25.07	25.30	-78	12,231	-0.64%	大買/大賣/
2019/03/29	13	23.05	35	23.15	23.70	-22	10,574	-0.21%
2019/03/28	5	22.50	0	0.00	22.70	5	10,037	0.05%
2019/03/27	10	22.25	26	22.61	22.70	-16	10,028	-0.16%
2019/03/26	5	21.75	0	0.00	21.70	5	10,195	0.05%
2019/03/25	5	21.85	0	0.00	22.00	5	10,179	0.05%
2019/03/22	7	22.39	22	22.48	22.35	-15	10,200	-0.15%
2019/03/21	0	0.00	30	22.51	22.60	-30	10,207	-0.29%
2019/03/20	5	22.35	12	22.57	22.35	-7	10,283	-0.07%
2019/03/19	9	22.37	25	22.59	22.35	-16	10,382	-0.15%
2019/03/18	31	22.16	1	22.20	22.15	30	10,457	0.29%
2019/03/15	12	21.57	5	21.60	21.80	7	10,411	0.07%
2019/03/14	9	21.87	0	0.00	21.50	9	10,552	0.09%
2019/03/13	8	22.23	0	0.00	22.20	8	10,743	0.07%
2019/03/12	25	22.46	5	22.75	22.40	20	10,932	0.18%
2019/03/11	0	0.00	3	22.15	22.10	-3	11,167	-0.03%
2019/03/08	7	21.58	5	21.85	21.65	2	11,761	0.02%
2019/03/07	28	22.59	0	0.00	22.20	28	11,895	0.24%
2019/03/05	27	22.83	6	23.13	22.80	21	12,248	0.17%
2019/03/04	12	22.64	10	22.95	22.95	2	12,222	0.02%
2019/02/27	7	22.75	1	22.80	22.70	6	12,217	0.05%
2019/02/26	0	0.00	13	22.83	23.05	-13	12,267	-0.11%
2019/02/25	2	23.10	5	23.11	23.00	-3	12,418	-0.02%
2019/02/22	20	23.10	32	23.11	23.00	-12	12,358	-0.10%
2019/02/21	2	22.85	17	23.13	23.20	-15	12,366	-0.12%
2019/02/20	16	22.84	6	22.96	22.95	10	12,650	0.08%
2019/02/19	25	22.53	46	22.87	23.05	-21	12,561	-0.17%
2019/02/18	40	21.75	50	21.67	21.90	-10	11,968	-0.08%
2019/02/15	10	21.23	1	21.45	21.55	9	12,015	0.07%
2019/02/14	12	21.91	11	21.86	21.50	1	12,021	0.01%
2019/02/13	66	21.61	0	0.00	21.70	66	11,962	0.55%
2019/02/12	4	21.43	21	21.39	21.60	-17	12,446	-0.14%
2019/02/11	20	21.15	5	20.95	21.20	15	12,566	0.12%
2019/01/30	7	20.85	0	0.00	20.60	7	12,660	0.06%
2019/01/28	0	0.00	5	21.15	20.85	-5	13,415	-0.04%
2019/01/25	4	20.69	60	20.87	20.70	-56	13,626	-0.41%
2019/01/24	2	20.58	5	20.50	20.50	-3	13,733	-0.02%
2019/01/23	0	0.00	1,000	20.29	20.50	-1,000	13,935	-7.18%	大賣/鉅額交易
2019/01/22	1	20.20	0	0.00	20.20	1	14,072	0.01%
2019/01/21	2	20.70	0	0.00	20.70	2	14,161	0.01%
2019/01/18	1	20.60	200	20.35	20.60	-199	14,266	-1.39%	大賣/鉅額交易
2019/01/17	207	20.79	0	0.00	20.30	207	14,486	1.43%	大買/鉅額交易
2019/01/16	37	20.46	17	20.38	20.60	20	14,495	0.14%
2019/01/15	34	20.16	10	20.20	20.20	24	14,360	0.17%
2019/01/14	0	0.00	1	19.65	19.60	-1	14,438	-0.01%
2019/01/10	3	20.00	0	0.00	20.05	3	15,020	0.02%
2019/01/09	10	20.00	0	0.00	19.90	10	15,386	0.06%
2019/01/04	0	0.00	1	19.20	19.20	-1	15,783	-0.01%
2018/12/28	3	19.93	0	0.00	19.80	3	16,284	0.02%
2018/12/27	2	20.40	30	20.37	20.20	-28	16,852	-0.17%
2018/12/26	8	20.30	0	0.00	19.90	8	16,926	0.05%
2018/12/25	6	20.09	1	20.15	20.15	5	17,065	0.03%
2018/12/24	0	0.00	1	20.60	20.55	-1	17,093	-0.01%
2018/12/22	10	20.60	12	20.63	20.60	-2	17,189	-0.01%
2018/12/21	11	20.45	20	20.30	20.95	-9	17,410	-0.05%
2018/12/20	9	21.03	1	20.65	20.60	8	17,722	0.05%
2018/12/19	8	21.64	27	21.79	21.30	-19	17,714	-0.11%
2018/12/18	5	20.80	6	20.95	21.05	-1	17,683	-0.01%
2018/12/17	10	21.18	50	21.34	21.05	-40	17,765	-0.23%
2018/12/14	25	21.50	15	21.67	21.50	10	17,781	0.06%
2018/12/13	18	21.95	43	21.94	21.95	-25	17,820	-0.14%
2018/12/12	13	21.44	31	21.48	21.60	-18	17,689	-0.10%
2018/12/11	49	21.30	28	21.44	21.10	21	17,662	0.12%
2018/12/10	4	20.71	20	20.65	20.65	-16	17,651	-0.09%
2018/12/07	82	21.10	58	21.32	21.20	24	17,651	0.14%
2018/12/06	40	21.44	665	20.72	20.35	-625	17,640	-3.54%	大賣/鉅額交易
2018/12/05	31	21.82	10	21.70	21.80	21	17,458	0.12%
2018/12/04	86	22.46	149.3	22.43	22.40	-63.3	17,852	-0.35%	大賣/
2018/12/03	202	21.97	78	21.73	22.30	124	17,951	0.69%	大買/鉅額交易
2018/11/30	56	20.37	16	20.33	20.40	40	17,427	0.23%
2018/11/29	7	20.56	63	20.66	20.00	-56	17,294	-0.32%
2018/11/28	44.3	20.21	24	19.98	20.35	20.3	17,213	0.12%
2018/11/27	29	19.33	9	19.35	19.85	20	17,126	0.12%
2018/11/26	13	19.22	2	19.35	19.20	11	17,119	0.06%
2018/11/23	70	19.27	96	19.29	19.05	-26	17,118	-0.15%
2018/11/22	7	20.11	209	20.04	19.45	-202	17,050	-1.18%	大賣/鉅額交易
2018/11/21	102	19.53	12	19.51	19.55	90	16,899	0.53%	大買/
2018/11/20	6	19.77	17	19.66	19.65	-11	16,952	-0.06%
2018/11/19	33	19.86	15	19.95	20.10	18	17,034	0.11%
2018/11/16	15	19.58	13	19.35	19.20	2	16,955	0.01%
2018/11/15	10	19.41	11	19.46	19.55	-1	16,886	-0.01%
2018/11/14	20	18.95	293	18.98	19.10	-273	16,986	-1.61%	大賣/鉅額交易
2018/11/13	0	0.00	7	18.00	18.70	-7	17,107	-0.04%
2018/11/12	32	18.55	31	18.43	18.60	1	17,024	0.01%
2018/11/09	339	18.14	72	18.28	18.30	267	16,951	1.58%	大買/鉅額交易
2018/11/08	44	19.44	3	19.25	19.00	41	16,502	0.25%
2018/11/07	28	19.03	62	19.10	18.85	-34	16,287	-0.21%
2018/11/06	10	19.16	49	19.23	18.75	-39	16,284	-0.24%
2018/11/05	25	20.45	127	20.60	19.90	-102	15,950	-0.64%	大賣/鉅額交易
2018/11/02	31	21.17	54	21.20	21.30	-23	15,614	-0.15%
2018/11/01	5	19.55	76	20.33	20.30	-71	15,470	-0.46%
2018/10/31	40	19.65	96	19.62	19.80	-56	15,696	-0.36%
2018/10/30	339	19.17	15	19.15	19.15	324	15,858	2.04%	大買/鉅額交易
2018/10/29	28	18.91	6	18.75	18.95	22	16,107	0.14%
2018/10/26	0	0.00	3	18.80	18.35	-3	16,437	-0.02%
2018/10/25	7	18.64	10	18.76	18.25	-3	16,927	-0.02%
2018/10/24	6	19.76	5	20.05	19.75	1	16,924	0.01%
2018/10/23	15	20.28	17	20.21	20.10	-2	16,963	-0.01%
2018/10/22	0	0.00	14	20.61	20.80	-14	17,118	-0.08%
2018/10/19	19	20.37	5	20.25	20.45	14	17,055	0.08%
2018/10/18	1,005	20.93	45	20.87	20.95	960	17,019	5.64%	大買/鉅額交易
2018/10/17	21	21.29	47	20.65	20.35	-26	16,837	-0.15%
2018/10/16	100	21.30	13	21.18	21.20	87	16,856	0.52%
2018/10/15	2	20.70	0	0.00	20.75	2	16,972	0.01%
2018/10/12	34	19.66	18	19.81	20.10	16	16,971	0.09%
2018/10/11	66	19.42	0	0.00	19.35	66	17,020	0.39%
2018/10/09	6	21.47	7	21.59	21.50	-1	17,107	-0.01%
2018/10/08	20	21.80	0	0.00	21.65	20	17,213	0.12%
2018/10/05	104	21.34	21	21.46	21.40	83	17,064	0.49%	大買/
2018/10/04	2	23.50	0	0.00	23.45	2	16,604	0.01%
2018/10/03	1	23.75	20	24.15	23.70	-19	16,650	-0.11%
2018/10/02	2	24.35	1	24.35	24.50	1	16,732	0.01%
2018/10/01	15	24.44	3	24.20	24.40	12	16,847	0.07%
2018/09/28	14	24.56	14	24.56	24.10	0	16,892	0.00%
2018/09/27	2	24.95	587	25.04	24.65	-585	16,787	-3.48%	大賣/鉅額交易
2018/09/26	578	24.60	16	24.66	24.55	562	16,534	3.40%	大買/鉅額交易
2018/09/25	29	25.01	67	25.03	24.70	-38	16,640	-0.23%
2018/09/21	0	0.00	1	23.50	24.10	-1	16,420	-0.01%
2018/09/20	5	23.60	7	23.31	23.25	-2	16,399	-0.01%
2018/09/19	0	0.00	2	23.70	23.65	-2	16,559	-0.01%
2018/09/18	0	0.00	3	24.15	23.95	-3	16,537	-0.02%
2018/09/17	10	24.25	0	0.00	24.80	10	16,679	0.06%
2018/09/14	3	24.42	0	0.00	24.60	3	16,705	0.02%
2018/09/13	7	23.27	5	23.50	23.55	2	16,891	0.01%
2018/09/12	17	23.41	1	23.35	23.10	16	17,158	0.09%
2018/09/11	0	0.00	11	23.75	23.85	-11	17,449	-0.06%
2018/09/10	117	23.52	29	24.03	23.30	88	18,032	0.49%	大買/
2018/09/07	42	26.60	54	26.96	25.85	-12	19,104	-0.06%
2018/09/06	20	28.20	5	28.05	28.00	15	21,158	0.07%
2018/09/05	7	28.06	4	27.94	27.85	3	22,206	0.01%
2018/09/04	15	28.44	501	27.93	27.90	-486	22,719	-2.14%	大賣/鉅額交易
2018/09/03	42	28.73	6	28.72	28.55	36	22,715	0.16%
2018/08/31	6	29.33	1	29.40	29.40	5	22,722	0.02%
2018/08/30	3	29.30	0	0.00	29.10	3	22,854	0.01%
2018/08/29	21	29.00	10	29.30	29.10	11	22,947	0.05%
2018/08/28	1	29.00	12	29.49	28.90	-11	23,098	-0.05%
2018/08/27	22	29.02	31	29.16	29.25	-9	23,249	-0.04%
2018/08/24	22	28.56	12	28.87	28.80	10	23,183	0.04%
2018/08/23	3	29.28	37	28.84	28.95	-34	23,073	-0.15%
2018/08/22	12	27.65	11	27.41	27.60	1	22,828	0.00%
2018/08/21	19	27.07	12	27.08	27.20	7	22,932	0.03%
2018/08/20	19	28.13	6	28.45	27.40	13	23,086	0.06%
2018/08/17	10	29.44	11	29.21	29.00	-1	22,995	0.00%
2018/08/16	6	28.49	7	28.86	29.05	-1	23,348	0.00%
2018/08/15	15	29.48	5	29.48	29.35	10	23,421	0.04%
2018/08/14	16	30.12	0	0.00	30.50	16	23,514	0.07%
2018/08/13	9	30.13	20	29.77	29.85	-11	23,716	-0.05%
2018/08/10	6	31.39	1	31.80	31.10	5	23,821	0.02%
2018/08/09	5	31.53	8	31.57	31.50	-3	23,939	-0.01%
2018/08/08	21	32.07	7	31.99	31.90	14	24,118	0.06%
2018/08/07	22	32.11	13	32.25	32.00	9	24,418	0.04%
2018/08/06	24	32.32	44	32.76	33.00	-20	24,297	-0.08%
2018/08/03	58	32.69	50	32.68	32.00	8	24,510	0.03%
2018/08/02	47	32.10	86	32.11	32.20	-39	24,651	-0.16%
2018/08/01	49	31.60	35	31.92	32.20	14	25,327	0.06%
2018/07/31	34	31.24	4	30.79	30.40	30	25,290	0.12%
2018/07/30	8	30.93	18	30.54	30.40	-10	25,140	-0.04%
2018/07/27	15	30.83	21	30.91	30.90	-6	25,161	-0.02%
2018/07/26	15	30.20	5	30.03	30.25	10	25,300	0.04%
2018/07/25	20	29.70	10	30.00	30.00	10	25,565	0.04%
2018/07/24	0	0.00	55	29.31	29.35	-55	25,400	-0.22%
2018/07/23	20	29.25	21	29.34	29.05	-1	25,313	0.00%
2018/07/20	34	30.53	29	30.46	30.25	5	25,076	0.02%
2018/07/19	28	29.97	4	30.00	29.95	24	24,901	0.10%
2018/07/18	27	29.77	23	29.86	30.10	4	24,931	0.02%
2018/07/17	20	29.62	15	29.79	29.10	5	24,825	0.02%
2018/07/16	15	30.61	2	30.05	30.00	13	24,839	0.05%
2018/07/13	13	31.03	7	31.25	31.00	6	24,691	0.02%
2018/07/12	20	30.65	45	31.00	31.00	-25	24,774	-0.10%
2018/07/11	37	30.56	0	0.00	30.75	37	24,952	0.15%
2018/07/10	0	0.00	11	30.65	30.35	-11	25,171	-0.04%
2018/07/09	0	0.00	20	30.95	31.15	-20	26,232	-0.08%
2018/07/06	24	30.75	134	30.48	30.80	-110	26,899	-0.41%	大賣/鉅額交易
2018/07/05	4	31.91	10	31.11	30.65	-6	26,945	-0.02%
2018/07/04	6	31.97	6	31.91	31.95	0	26,993	0.00%
2018/07/03	16	32.95	11	33.15	32.50	5	27,117	0.02%
2018/07/02	12	32.54	3	32.55	32.55	9	26,962	0.03%
2018/06/29	13	32.05	0	0.00	32.35	13	27,093	0.05%
2018/06/28	12	32.12	2	32.35	31.65	10	27,009	0.04%
2018/06/27	7	32.89	7	32.95	32.30	0	26,950	0.00%
2018/06/26	11	32.15	13	32.17	32.55	-2	26,929	-0.01%
2018/06/25	0	0.00	16	33.05	33.00	-16	26,886	-0.06%
2018/06/22	37	33.60	12	33.50	33.15	25	26,980	0.09%
2018/06/21	49	35.28	23	35.39	34.60	26	26,896	0.10%
2018/06/20	67	35.07	31	35.29	35.60	36	26,861	0.13%
2018/06/19	77	36.04	39	35.82	34.90	38	26,765	0.14%
2018/06/15	301	38.47	225	38.05	37.70	76	26,255	0.29%	大買/大賣/
2018/06/14	217	38.16	237	37.88	38.90	-20	24,915	-0.08%	大買/大賣/
2018/06/13	176	35.51	128	35.17	35.40	48	22,937	0.21%	大買/大賣/
2018/06/12	21	33.98	61	34.23	33.80	-40	22,031	-0.18%
2018/06/11	21	32.81	5	33.17	32.75	16	21,673	0.07%
2018/06/08	25	33.52	15	33.53	33.40	10	21,921	0.05%
2018/06/07	42	34.06	2	33.88	33.65	40	22,377	0.18%
2018/06/06	28	34.55	16	34.55	34.55	12	22,251	0.05%
2018/06/05	39	34.67	11	34.40	34.15	28	22,400	0.12%
2018/06/04	8	34.80	46	34.44	34.90	-38	22,455	-0.17%
2018/06/01	26	33.88	23	34.04	33.70	3	22,512	0.01%
2018/05/31	14	34.19	34	34.01	33.60	-20	22,802	-0.09%
2018/05/30	51	33.82	3	33.85	33.55	48	23,288	0.21%
2018/05/29	31	34.77	32	34.95	34.50	-1	23,391	0.00%
2018/05/28	18	34.86	61	34.99	34.95	-43	23,570	-0.18%
2018/05/25	23	34.40	15	34.39	34.20	8	23,415	0.03%
2018/05/24	103	34.12	97	34.14	34.45	6	23,628	0.03%	大買/
2018/05/23	316	33.56	19	33.45	33.15	297	23,605	1.26%	大買/鉅額交易
2018/05/22	29	33.83	297	33.96	33.40	-268	23,453	-1.14%	大賣/鉅額交易
2018/05/21	22	33.90	56	33.56	33.80	-34	23,377	-0.15%
2018/05/18	61	33.58	53	33.38	32.70	8	23,167	0.03%
2018/05/17	16	33.11	18	33.54	33.30	-2	23,090	-0.01%
2018/05/16	18	33.20	15	33.42	33.10	3	23,046	0.01%
2018/05/15	33	34.31	16	34.52	33.80	17	22,957	0.07%
2018/05/14	30	34.32	25	34.32	34.15	5	23,036	0.02%
2018/05/11	43	34.64	42	34.56	34.10	1	23,132	0.00%
2018/05/10	39	34.13	66	34.06	33.80	-27	22,666	-0.12%
2018/05/09	91	33.49	164	33.59	33.20	-73	22,350	-0.33%	大賣/
2018/05/08	34	32.39	51	32.43	32.80	-17	21,464	-0.08%
2018/05/07	13	31.05	2	31.10	30.95	11	21,176	0.05%
2018/05/04	5	31.53	2	32.00	30.95	3	21,506	0.01%
2018/05/03	32	31.40	41	31.61	31.75	-9	22,074	-0.04%
2018/05/02	36	30.86	49	30.88	31.35	-13	21,805	-0.06%
2018/04/30	10	29.65	0	0.00	29.75	10	21,501	0.05%
2018/04/27	0	0.00	10	29.35	29.30	-10	21,559	-0.05%
2018/04/26	19	29.35	0	0.00	29.00	19	21,626	0.09%
2018/04/25	11	29.67	11	30.08	30.10	0	21,588	0.00%
2018/04/24	24	30.39	43	30.34	30.00	-19	21,592	-0.09%
2018/04/23	34	31.61	0	0.00	31.00	34	21,465	0.16%
2018/04/20	33	32.45	15	32.57	32.10	18	21,387	0.08%
2018/04/19	11	31.70	15	31.75	31.70	-4	21,201	-0.02%
2018/04/18	1	32.05	7	31.80	31.70	-6	21,291	-0.03%
2018/04/17	40	32.08	2	31.90	31.45	38	21,209	0.18%
2018/04/16	24	32.82	27	32.89	32.65	-3	21,189	-0.01%
2018/04/13	33	33.13	60	33.23	33.05	-27	21,166	-0.13%
2018/04/12	18	30.62	143	30.69	31.35	-125	20,249	-0.62%	大賣/鉅額交易
2018/04/11	34	28.99	5	28.85	28.50	29	19,771	0.15%
2018/04/10	10	29.50	5	29.40	29.40	5	19,800	0.03%
2018/04/09	42	29.60	22	29.52	29.00	20	19,934	0.10%
2018/04/03	11	30.10	1	29.90	30.20	10	19,923	0.05%
2018/04/02	22	30.61	10	30.85	30.45	12	20,214	0.06%
2018/03/31	10	29.50	20	29.87	30.05	-10	20,072	-0.05%
2018/03/30	6	29.82	1	29.80	29.50	5	20,210	0.02%
2018/03/29	1	29.95	2	30.15	30.00	-1	20,387	0.00%
2018/03/28	24	30.20	2	30.00	29.90	22	20,561	0.11%
2018/03/27	39	31.23	41	31.10	30.95	-2	20,417	-0.01%
2018/03/26	42	30.15	45	30.25	30.65	-3	20,355	-0.01%
2018/03/23	52	30.89	19	30.77	30.50	33	20,233	0.16%
2018/03/22	40	31.75	128	31.83	32.00	-88	19,980	-0.44%	大賣/
2018/03/21	41	31.27	36	31.42	31.55	5	19,663	0.03%
2018/03/20	26	30.64	11	30.79	30.60	15	19,418	0.08%
2018/03/19	55	31.47	3	31.27	31.10	52	19,183	0.27%
2018/03/16	13	32.41	30	32.20	32.15	-17	18,762	-0.09%
2018/03/15	36	32.86	6	32.85	32.60	30	18,777	0.16%
2018/03/14	16	33.58	115	33.31	33.20	-99	18,836	-0.53%	大賣/
2018/03/13	38	33.25	36	33.27	32.95	2	18,651	0.01%
2018/03/12	29	32.47	17	32.45	32.25	12	18,307	0.07%
2018/03/09	16	32.26	0	0.00	31.90	16	18,457	0.09%
2018/03/08	28	31.98	38	32.25	32.25	-10	18,686	-0.05%
2018/03/07	41	32.56	29	32.42	31.85	12	18,602	0.06%
2018/03/06	36	32.99	19	33.02	32.80	17	18,614	0.09%
2018/03/05	58	33.98	26	33.55	33.10	32	18,739	0.17%
2018/03/02	20	33.77	25	34.29	34.70	-5	18,481	-0.03%
2018/03/01	30	33.97	27	34.00	33.85	3	18,503	0.02%
2018/02/27	37	34.58	20	34.43	34.00	17	18,561	0.09%
2018/02/26	48	35.26	11	34.95	34.80	37	19,253	0.19%
2018/02/23	9	35.32	31	35.05	35.85	-22	19,068	-0.12%
2018/02/22	22	33.37	17	33.26	33.30	5	19,016	0.03%
2018/02/21	6	33.99	35	33.94	33.80	-29	19,254	-0.15%
2018/02/12	24	33.47	8	33.05	33.05	16	19,375	0.08%
2018/02/09	19	31.91	20	32.92	33.35	-1	19,537	-0.01%
2018/02/08	37	34.45	11	34.32	34.30	26	19,637	0.13%
2018/02/07	9	35.49	12	35.18	34.95	-3	19,961	-0.02%
2018/02/06	115	35.17	227	35.13	34.65	-112	20,642	-0.54%	大買/大賣/鉅額交易
2018/02/05	15	35.36	74	36.83	37.20	-59	20,457	-0.29%
2018/02/02	11	36.08	9	36.15	35.85	2	20,599	0.01%
2018/02/01	29	36.08	20	36.20	35.65	9	21,815	0.04%
2018/01/31	52	36.12	17	36.17	36.20	35	22,319	0.16%
2018/01/30	39	36.88	24	37.15	37.15	15	22,530	0.07%
2018/01/29	1	36.20	34	36.17	36.45	-33	23,005	-0.14%
2018/01/26	155	36.19	68	35.90	34.90	87	23,509	0.37%	大買/
2018/01/25	26	38.23	32	38.39	38.00	-6	22,966	-0.03%
2018/01/24	32	38.15	5	38.30	38.25	27	23,424	0.12%
2018/01/23	41	38.79	11	38.61	38.50	30	23,505	0.13%
2018/01/22	7	38.64	27	39.11	39.15	-20	23,584	-0.08%
2018/01/19	25	38.34	22	38.67	38.75	3	23,547	0.01%
2018/01/18	30	38.53	0.3	38.50	38.30	29.7	23,471	0.13%
2018/01/17	16	38.83	9	38.70	38.70	7	23,421	0.03%
2018/01/16	162	39.19	10	39.13	39.20	152	23,463	0.65%	大買/鉅額交易
2018/01/15	14	39.07	2	38.90	38.90	12	23,448	0.05%
2018/01/12	2	39.43	71	39.39	39.60	-69	23,531	-0.29%
2018/01/11	16	38.27	3	38.20	38.20	13	23,511	0.06%
2018/01/10	59	38.55	88	38.18	38.00	-29	23,773	-0.12%
2018/01/09	76	40.14	20	40.00	39.65	56	23,536	0.24%
2018/01/08	91	41.78	22	42.08	41.80	69	23,289	0.30%
2018/01/05	31	40.94	48	41.04	40.80	-17	22,986	-0.07%
2018/01/04	2	40.10	100	40.00	40.00	-98	22,763	-0.43%
2018/01/03	42	39.43	0	0.00	39.00	42	22,867	0.18%
2018/01/02	25	39.23	57	39.68	40.00	-32	22,745	-0.14%