旺宏 (2337)-第一金-中山券商分點個股進出

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

旺宏

(2337)

可現股當沖

股價
24.15
漲跌
▼1.40
漲幅
-5.48%
成交量
26,433張
產業
上市半導體類股
2513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

旺宏 (2337)籌碼相關－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/10/30	11.2	24.32	2	24.85	24.15	9.2	11,361	0.08%
2024/10/28	3	25.25	0	0.00	25.40	3	15,366	0.02%
2024/10/23	0.6	26.17	0	0.00	25.80	0.6	16,290	0.00%
2024/10/21	0	0.00	1	26.25	26.40	-1	16,517	-0.01%
2024/10/18	2	26.20	2	26.15	26.00	0	16,768	0.00%
2024/10/17	0.1	26.10	1	26.25	26.25	-1	16,957	-0.01%
2024/10/15	1	25.80	0	0.00	25.75	1	16,993	0.01%
2024/10/14	2.1	25.50	0	0.00	25.60	2.1	17,089	0.01%
2024/10/09	7	25.92	0	0.00	25.80	7	17,689	0.04%
2024/10/07	2	26.40	2	26.15	26.40	0	18,042	0.00%
2024/10/04	8	26.50	2	26.30	26.35	6	18,451	0.03%
2024/10/01	2	26.80	0	0.00	26.60	2	19,027	0.01%
2024/09/30	0.2	26.80	0	0.00	26.80	0.2	19,577	0.00%
2024/09/27	3	27.40	5	27.30	27.35	-2	20,114	-0.01%
2024/09/26	0	0.00	3	27.20	26.80	-3	20,389	-0.01%
2024/09/25	20	26.60	0	0.00	26.45	20	20,936	0.10%
2024/09/24	0	0.00	2	26.30	26.15	-2	21,679	-0.01%
2024/09/20	20	25.80	0	0.00	25.80	20	21,750	0.09%
2024/09/19	5	25.80	0	0.00	26.00	5	21,724	0.02%
2024/09/18	0.1	26.10	0	0.00	26.00	0.1	21,753	0.00%
2024/09/16	9	26.28	21	26.30	26.35	-12	21,904	-0.05%
2024/09/13	13	26.17	1	25.90	26.20	12	21,934	0.05%
2024/09/10	3.1	24.54	0	0.00	24.55	3.1	22,291	0.01%
2024/09/09	0	0.00	1	25.85	25.70	-1	22,088	0.00%
2024/09/06	1	25.50	0	0.00	25.55	1	22,125	0.00%
2024/09/05	0.1	25.80	0	0.00	25.65	0.1	22,079	0.00%
2024/09/04	1	26.20	0	0.00	26.15	1	21,963	0.00%
2024/09/03	10.1	27.60	0	0.00	27.10	10.1	21,824	0.05%
2024/09/02	14	27.56	10	27.80	27.65	4	21,834	0.02%
2024/08/29	0	0.00	2	27.43	27.65	-2	21,916	-0.01%
2024/08/28	1	27.40	0	0.00	27.40	1	22,016	0.00%
2024/08/26	1.8	27.78	2	27.60	27.80	-0.2	22,040	0.00%
2024/08/21	0	0.00	1	27.65	27.55	-1	21,928	0.00%
2024/08/15	10	27.80	0	0.00	27.80	10	21,798	0.05%
2024/08/14	10	27.90	10	28.35	28.05	0	21,761	0.00%
2024/08/13	0	0.00	9	27.58	27.85	-9	21,572	-0.04%
2024/08/12	1	27.85	4	27.75	27.60	-3	21,463	-0.01%
2024/08/09	10	27.50	10	28.10	27.35	0	21,324	0.00%
2024/08/06	21	26.99	20	26.49	26.50	1	20,657	0.00%
2024/08/05	4.1	27.41	5	27.06	27.50	-0.9	19,815	0.00%
2024/08/02	13	28.73	0	28.30	28.15	13	18,638	0.07%
2024/08/01	71.5	30.27	68	30.20	29.75	3.5	18,026	0.02%
2024/07/31	2	28.98	22	29.23	29.40	-20	15,555	-0.13%
2024/07/30	0.1	26.27	0	0.00	26.75	0.1	13,856	0.00%
2024/07/29	2	26.28	0	0.00	26.00	2	13,363	0.01%
2024/07/22	2	26.00	0	0.00	26.00	2	13,306	0.02%
2024/07/19	3	26.83	0	0.00	26.35	3	13,181	0.02%
2024/07/18	3	27.72	0	0.00	27.65	3	13,016	0.02%
2024/07/16	0	0.00	1	27.65	27.55	-1	12,818	-0.01%
2024/07/12	0	0.00	3	28.15	28.15	-3	13,006	-0.02%
2024/07/11	0	0.00	10	28.30	28.25	-10	12,871	-0.08%
2024/07/10	1	27.10	0	0.00	27.05	1	12,565	0.01%
2024/07/09	25	27.60	20	27.50	27.60	5	12,572	0.04%
2024/07/08	3	28.08	12	28.35	28.20	-9	12,342	-0.07%
2024/07/05	21	27.13	0	0.00	27.85	21	11,926	0.18%
2024/07/04	0	0.00	24	27.25	27.40	-24	11,392	-0.21%
2024/07/02	4	25.59	0	0.00	26.60	4	10,447	0.04%
2024/07/01	7	25.72	0	0.00	25.95	7	9,997	0.07%
2024/06/28	7	25.76	1	25.80	26.05	6	9,380	0.06%
2024/06/27	8	25.98	2	25.95	26.10	6	8,669	0.07%
2024/06/26	1	26.35	0	0.00	26.30	1	8,570	0.01%
2024/06/25	0	0.00	20	26.75	26.65	-20	8,554	-0.23%
2024/06/21	2	27.18	0	0.00	27.45	2	8,546	0.02%
2024/06/20	0	0.00	2	27.33	27.15	-2	8,482	-0.02%
2024/06/19	22	27.84	10	27.45	27.05	12	8,537	0.14%
2024/06/18	12	26.93	0	0.00	27.45	12	8,491	0.14%
2024/06/17	0	0.00	12	26.65	26.75	-12	8,324	-0.14%
2024/06/12	0	0.00	1	26.05	26.05	-1	8,193	-0.01%
2024/06/07	2	26.23	0	0.00	26.40	2	8,246	0.02%
2024/06/06	1	26.45	0	0.00	26.30	1	8,195	0.01%
2024/06/05	10	26.42	0	0.00	26.15	10	8,147	0.12%
2024/05/28	3	27.50	0	27.15	27.45	3	8,065	0.04%
2024/05/27	5	27.00	0	0.00	26.85	5	7,975	0.06%
2024/05/21	1	27.60	2	27.53	27.40	-1	7,894	-0.01%
2024/05/17	0	0.00	0.5	27.35	27.30	-0.5	7,829	-0.01%
2024/05/15	0	0.00	2	27.25	27.10	-2	7,805	-0.03%
2024/05/14	0	0.00	2	27.00	27.40	-2	7,795	-0.03%
2024/05/13	2	26.85	0	0.00	27.05	2	7,831	0.03%
2024/05/10	0	0.00	7	27.00	26.90	-7	7,911	-0.09%
2024/05/09	7	26.57	0	0.00	26.35	7	7,925	0.09%
2024/05/06	1	27.30	0	0.00	26.90	1	8,446	0.01%
2024/05/03	10	27.25	12	27.50	27.20	-2	8,393	-0.02%
2024/04/30	0	0.00	2	27.40	27.60	-2	8,089	-0.02%
2024/04/23	0.1	26.25	0	0.00	25.95	0.1	7,953	0.00%
2024/04/22	4	26.35	0	0.00	26.10	4	7,958	0.05%
2024/04/19	6	25.77	0	0.00	25.95	6	7,918	0.08%
2024/04/17	1	26.45	1	26.45	26.40	0	7,584	0.00%
2024/04/16	2	26.30	1	26.10	26.30	1	7,568	0.01%
2024/04/15	1	26.75	1	26.85	26.70	0	7,433	0.00%
2024/04/12	35.3	27.17	0	0.00	26.90	35.3	7,434	0.47%
2024/04/10	0	0.00	11	27.99	27.85	-11	7,418	-0.15%
2024/04/08	0	0.00	1	27.50	27.80	-1	7,571	-0.01%
2024/04/03	0	0.00	0.1	27.20	27.15	-0.1	7,495	0.00%
2024/03/28	1	26.70	0	0.00	26.65	1	8,420	0.01%
2024/03/27	0	0.00	0	26.80	26.70	0	8,589	0.00%
2024/03/26	10	27.20	0.3	26.85	26.75	9.7	8,627	0.11%
2024/03/21	0	0.00	2	27.05	27.05	-2	8,614	-0.02%
2024/03/20	2	26.60	0	0.00	26.45	2	9,095	0.02%
2024/03/13	2	27.03	0	0.00	26.95	2	9,221	0.02%
2024/03/12	1	27.60	0	0.00	27.55	1	9,136	0.01%
2024/03/11	1	27.40	0	0.00	27.45	1	9,130	0.01%
2024/03/07	1	28.00	25	28.00	27.30	-24	9,083	-0.26%
2024/03/06	0	0.00	3.1	27.75	27.80	-3.1	8,990	-0.03%
2024/03/05	2	27.85	0	0.00	27.90	2	9,049	0.02%
2024/03/01	0.4	28.25	0	0.00	28.20	0.4	8,982	0.00%
2024/02/29	0	28.40	0	0.00	28.45	0	9,007	0.00%
2024/02/23	0	0.00	2	28.93	28.70	-2	8,962	-0.02%
2024/02/22	0	0.00	1.1	29.01	29.00	-1.1	8,985	-0.01%
2024/02/21	0	0.00	0	28.75	28.75	0	9,028	0.00%
2024/02/15	4	28.50	0	0.00	28.55	4	9,072	0.04%
2024/02/05	1	28.50	0	0.00	28.50	1	9,041	0.01%
2024/01/31	0	0.00	5	28.96	29.20	-5	8,856	-0.06%
2024/01/30	4	28.93	0	0.00	28.85	4	8,622	0.05%
2024/01/22	0	0.00	5	30.20	30.05	-5	8,976	-0.06%
2024/01/19	0	0.00	1	29.50	29.70	-1	9,187	-0.01%
2024/01/17	1	29.20	2	29.15	29.00	-1	9,939	-0.01%
2024/01/15	1	30.15	1	30.10	30.30	0	9,776	0.00%
2024/01/11	0	0.00	1	30.10	30.25	-1	9,743	-0.01%
2024/01/09	0	0.00	1.6	30.55	30.25	-1.6	9,804	-0.02%
2024/01/08	7	30.78	0	0.00	30.80	7	9,797	0.07%
2024/01/02	0	0.00	2	31.60	31.40	-2	9,609	-0.02%
2023/12/29	0	0.00	1	31.40	31.35	-1	9,543	-0.01%
2023/12/28	0	0.00	2.4	32.04	31.75	-2.4	9,501	-0.03%
2023/12/27	2	31.85	0	0.00	31.95	2	9,258	0.02%
2023/12/26	3	30.90	1	30.65	30.90	2	8,859	0.02%
2023/12/25	0.2	30.40	1	30.45	30.50	-0.9	8,822	-0.01%
2023/12/22	7	30.29	1	30.20	30.35	6	8,903	0.07%
2023/12/21	0	0.00	0.1	30.15	30.30	-0.1	8,825	0.00%
2023/12/20	0	0.00	2	29.95	30.05	-2	8,797	-0.02%
2023/12/18	3	30.17	0	0.00	29.90	3	8,813	0.03%
2023/12/15	0	0.00	23	30.93	30.10	-23	8,705	-0.26%
2023/12/06	1	28.55	0	0.00	28.50	1	8,808	0.01%
2023/12/05	11	28.74	0	0.00	28.65	11	8,963	0.12%
2023/11/29	1	28.95	1	28.90	28.85	0	9,548	0.00%
2023/11/27	2	28.50	0	0.00	28.25	2	11,045	0.02%
2023/11/21	0	0.00	15	28.70	28.65	-15	13,455	-0.11%
2023/11/20	0	0.00	1	28.70	28.70	-1	13,469	-0.01%
2023/11/15	3	28.32	3	28.35	28.35	0	13,464	0.00%
2023/11/13	3	27.85	0	0.00	27.55	3	13,298	0.02%
2023/11/09	1	27.45	0	0.00	27.40	1	13,340	0.01%
2023/11/07	1	28.15	0	0.00	28.15	1	13,257	0.01%
2023/11/03	1	27.95	0	0.00	27.85	1	13,249	0.01%
2023/11/01	5.5	27.39	0	0.00	27.40	5.5	13,205	0.04%
2023/10/30	1	27.50	0	0.00	27.75	1	12,958	0.01%
2023/10/26	9	28.61	9	28.80	28.65	0	12,618	0.00%
2023/10/25	25	30.00	1	30.50	29.65	24	12,433	0.19%
2023/10/23	0	0.00	1	32.80	32.70	-1	12,173	-0.01%
2023/10/20	0	0.00	10	32.40	32.65	-10	12,192	-0.08%
2023/10/19	3	32.17	3	32.35	32.80	0	12,218	0.00%
2023/10/17	10	32.70	0	0.00	32.45	10	12,239	0.08%
2023/10/05	0	0.00	15	32.40	32.35	-15	12,369	-0.12%
2023/10/04	5	31.56	0	0.00	31.65	5	12,303	0.04%
2023/10/03	2	32.00	0	32.35	32.20	2	12,316	0.02%
2023/10/02	0	0.00	10	31.40	31.70	-10	12,245	-0.08%
2023/09/28	15	32.00	0	0.00	31.65	15	12,136	0.12%
2023/09/27	4	32.05	0	0.00	32.05	4	12,051	0.03%
2023/09/26	1	33.05	0	0.00	32.75	1	11,911	0.01%
2023/09/22	2	33.05	0	0.00	33.30	2	11,784	0.02%
2023/09/21	3	33.60	2	33.75	33.55	1	11,775	0.01%
2023/09/20	2	34.20	10	34.35	34.05	-8	11,774	-0.07%
2023/09/19	8	34.59	0	0.00	34.35	8	11,771	0.07%
2023/09/18	0	0.00	1	34.85	34.70	-1	12,092	-0.01%
2023/09/15	1	34.80	0	0.00	35.00	1	12,366	0.01%
2023/09/14	0	0.00	3	34.35	34.35	-3	12,650	-0.02%
2023/09/12	0	0.00	5	34.30	34.00	-5	14,031	-0.04%
2023/09/11	0	0.00	1	34.30	33.75	-1	14,181	-0.01%
2023/09/08	0	0.00	1	34.50	34.55	-1	14,275	-0.01%
2023/09/06	10	33.88	0	0.00	33.95	10	14,042	0.07%
2023/09/05	1	34.00	6	33.65	33.85	-5	14,043	-0.04%
2023/09/04	0	0.00	1	33.55	33.50	-1	14,070	-0.01%
2023/09/01	1	33.90	5	33.80	33.20	-4	14,047	-0.03%
2023/08/31	22.6	34.92	15	34.85	33.70	7.6	13,780	0.06%
2023/08/30	47.4	34.86	44	35.16	34.75	3.4	12,862	0.03%
2023/08/29	8	32.23	20	32.13	32.35	-12	10,765	-0.11%
2023/08/28	1	31.35	0	0.00	31.15	1	10,635	0.01%
2023/08/22	2	30.23	0	0.00	30.20	2	10,770	0.02%
2023/08/10	0	0.00	11	30.50	30.45	-11	11,098	-0.10%
2023/08/07	2	31.58	0	0.00	31.65	2	11,158	0.02%
2023/08/04	0	0.00	1	31.15	31.90	-1	11,177	-0.01%
2023/08/02	1	31.20	1	31.40	31.20	0	11,256	0.00%
2023/08/01	1	31.65	0	0.00	31.80	1	11,198	0.01%
2023/07/31	1	31.30	7	31.65	31.20	-6	11,221	-0.05%
2023/07/28	1	31.45	1	31.15	31.15	0	11,173	0.00%
2023/07/27	2.1	30.30	0	0.00	30.60	2.1	11,179	0.02%
2023/07/26	5	30.12	3	30.18	30.10	2	11,116	0.02%
2023/07/25	0	0.00	1	31.00	31.00	-1	10,987	-0.01%
2023/07/24	5	30.75	0	0.00	30.70	5	11,174	0.04%
2023/07/21	11	30.96	1	31.15	31.10	10	11,525	0.09%
2023/07/19	1	32.30	1	32.05	31.80	0	11,890	0.00%
2023/07/18	3	32.40	2	32.05	32.15	1	11,929	0.01%
2023/07/17	2	31.75	1	31.85	32.50	1	11,840	0.01%
2023/07/11	0	0.00	1	31.95	31.95	-1	11,816	-0.01%
2023/07/10	1.1	31.75	0	0.00	31.80	1.1	11,877	0.01%
2023/07/07	2	32.05	0	0.00	32.25	2	11,850	0.02%
2023/07/05	0	0.00	2	32.50	32.50	-2	11,947	-0.02%
2023/07/04	4	32.38	0	0.00	32.25	4	12,065	0.03%
2023/07/03	6	32.59	0	0.00	32.50	6	12,168	0.05%
2023/06/29	0	0.00	30	32.90	32.70	-30	12,708	-0.24%
2023/06/28	30.1	32.55	0	0.00	32.40	30.1	12,606	0.24%
2023/06/26	0	0.00	2	32.50	32.85	-2	12,530	-0.02%
2023/06/21	1	32.35	3	32.25	32.25	-2	12,162	-0.02%
2023/06/20	3	32.95	0	0.00	32.60	3	11,776	0.03%
2023/06/19	24	35.00	1	34.95	34.90	23	11,043	0.21%
2023/06/16	7	34.26	1	34.30	34.85	6	10,242	0.06%
2023/06/15	3	33.90	2	33.90	33.90	1	9,409	0.01%
2023/06/14	0.1	33.35	2	33.15	33.60	-1.9	9,278	-0.02%
2023/06/13	0	0.00	2	32.68	32.80	-2	9,067	-0.02%
2023/06/12	0	0.00	1	32.35	32.40	-1	8,934	-0.01%
2023/06/09	1	32.10	1	32.05	32.10	0	8,861	0.00%
2023/06/08	11	32.43	0	0.00	32.30	11	8,748	0.13%
2023/06/07	15	33.26	0	0.00	33.00	15	8,599	0.17%
2023/06/01	1	33.55	0	0.00	33.65	1	8,137	0.01%
2023/05/31	0	0.00	1	33.40	33.30	-1	8,351	-0.01%
2023/05/29	0	0.00	3	33.60	33.40	-3	8,334	-0.04%
2023/05/26	0	0.00	0.1	32.55	32.95	-0.1	8,319	0.00%
2023/05/18	0	0.00	1	32.70	32.90	-1	8,088	-0.01%
2023/05/12	1	32.25	0	0.00	31.90	1	8,018	0.01%
2023/05/11	1	32.25	0	0.00	31.85	1	7,930	0.01%
2023/05/09	3	32.80	0	0.00	32.65	3	7,843	0.04%
2023/05/08	10	32.50	0	0.00	32.50	10	7,753	0.13%
2023/04/28	1	32.30	0	0.00	32.20	1	8,245	0.01%
2023/04/27	5	32.25	0	0.00	32.50	5	8,149	0.06%
2023/04/26	1	31.50	0	0.00	31.80	1	7,934	0.01%
2023/04/25	0	0.00	3	33.13	33.20	-3	7,548	-0.04%
2023/04/21	0	0.00	2	33.85	33.70	-2	7,057	-0.03%
2023/04/19	1	34.00	0	0.00	33.95	1	7,030	0.01%
2023/04/17	15	34.55	0	0.00	34.70	15	7,015	0.21%
2023/04/13	2	34.90	2	34.85	34.65	0	6,962	0.00%
2023/04/11	10	35.20	0	0.00	35.15	10	6,956	0.14%
2023/04/10	2	35.30	0	0.00	34.85	2	6,928	0.03%
2023/03/31	1	34.90	0	0.00	35.05	1	6,913	0.01%
2023/03/30	0	0.00	1	34.40	34.75	-1	6,823	-0.01%
2023/03/24	1	34.70	0	0.00	34.70	1	8,582	0.01%
2023/03/23	1.5	34.05	0	0.00	34.05	1.5	8,562	0.02%
2023/03/16	2	33.30	0	0.00	33.25	2	9,015	0.02%
2023/03/15	0	0.00	1	33.60	33.60	-1	9,141	-0.01%
2023/03/09	2	34.88	0	0.00	34.80	2	9,925	0.02%
2023/03/08	1	34.90	0	0.00	34.90	1	9,992	0.01%
2023/03/06	2	35.50	0	0.00	35.35	2	9,939	0.02%
2023/03/03	2	35.45	1	35.60	35.75	1	9,930	0.01%
2023/03/02	1	34.70	0	0.00	34.80	1	9,716	0.01%
2023/02/24	1	34.50	0	0.00	34.45	1	9,864	0.01%
2023/02/22	0	0.00	2	34.50	34.60	-2	10,317	-0.02%
2023/02/17	2	35.10	0	0.00	35.05	2	10,622	0.02%
2023/02/15	1	34.85	50	34.82	35.30	-49	10,954	-0.45%
2023/02/13	0	0.00	0.4	35.55	35.60	-0.4	10,786	0.00%
2023/02/10	1	35.85	0	0.00	35.80	1	10,897	0.01%
2023/02/03	0	0.00	1	36.85	37.25	-1	11,319	-0.01%
2023/02/02	2	36.73	6	37.00	37.30	-4	11,337	-0.04%
2023/02/01	0	35.75	0	0.00	35.70	0	11,258	0.00%
2023/01/16	0	0.00	10	34.40	34.45	-10	11,583	-0.09%
2023/01/13	1	34.75	0	0.00	34.50	1	11,592	0.01%
2023/01/12	1	34.90	0	0.00	34.95	1	11,746	0.01%
2023/01/09	0	0.00	5	34.90	35.20	-5	12,103	-0.04%
2022/12/27	0	0.00	42	34.63	34.30	-42	12,501	-0.34%
2022/12/20	1	35.40	0	0.00	34.75	1	11,820	0.01%
2022/12/19	0.1	34.55	0	0.00	35.20	0.1	11,406	0.00%
2022/12/06	1	34.65	0	0.00	34.50	1	9,946	0.01%
2022/12/05	0	0.00	0	36.10	35.85	0	9,704	0.00%
2022/12/02	0	0.00	1.6	35.26	35.15	-1.6	9,532	-0.02%
2022/11/25	0	0.00	1	34.20	34.20	-1	9,103	-0.01%
2022/11/22	13	34.00	0	0.00	34.70	13	8,874	0.15%
2022/11/21	0	0.00	1	34.65	34.20	-1	8,870	-0.01%
2022/11/18	1	34.48	2	34.50	34.85	-1	8,672	-0.01%
2022/11/17	1	33.90	0	0.00	33.70	1	8,387	0.01%
2022/11/11	0	0.00	6	34.03	33.75	-6	8,049	-0.07%
2022/11/08	0	0.00	2	32.70	32.30	-2	7,909	-0.03%
2022/11/07	5	32.56	11	32.44	32.90	-6	7,944	-0.08%
2022/11/03	3	30.10	3	30.45	30.55	0	8,038	0.00%
2022/10/28	4	29.00	3	29.03	28.70	1	8,218	0.01%
2022/10/27	0	0.00	0.2	30.05	30.00	-0.2	7,971	0.00%
2022/10/26	1	29.95	0.2	30.25	30.05	0.8	7,935	0.01%
2022/10/24	1	32.30	0	0.00	32.10	1	7,702	0.01%
2022/10/21	0	0.00	1	32.05	31.80	-1	7,828	-0.01%
2022/10/18	0	0.00	1	32.75	32.95	-1	8,149	-0.01%
2022/10/17	1	31.95	0	0.00	32.60	1	8,066	0.01%
2022/10/13	1	30.85	2	30.55	30.55	-1	8,064	-0.01%
2022/10/12	0	0.00	2	31.45	31.45	-2	8,099	-0.02%
2022/10/06	1	31.90	0	0.00	32.00	1	8,261	0.01%
2022/10/05	0	0.00	1	32.45	32.50	-1	8,371	-0.01%
2022/09/29	1	29.70	0	0.00	30.70	1	8,552	0.01%
2022/09/26	0	0.00	1	29.95	29.65	-1	9,039	-0.01%
2022/09/22	2	31.00	0	0.00	30.90	2	9,364	0.02%
2022/09/19	0.2	31.25	0	0.00	31.25	0.2	9,310	0.00%
2022/09/15	1	31.55	0	0.00	31.30	1	9,363	0.01%
2022/09/07	0	0.00	2	30.75	30.75	-2	9,787	-0.02%
2022/09/06	0	0.00	1	31.65	31.00	-1	9,815	-0.01%
2022/09/01	0	0.00	1	32.80	32.80	-1	9,958	-0.01%
2022/08/29	1	32.40	0	0.00	32.60	1	10,220	0.01%
2022/08/26	0	0.00	2	33.40	33.40	-2	10,284	-0.02%
2022/08/23	1	32.85	0	0.00	32.85	1	10,565	0.01%
2022/08/19	0	0.00	1	33.25	33.30	-1	10,653	-0.01%
2022/08/16	0	0.00	2	33.25	33.25	-2	10,444	-0.02%
2022/08/12	0	0.00	1	33.15	33.45	-1	10,421	-0.01%
2022/08/11	1	32.50	44	32.21	32.75	-43	10,414	-0.41%
2022/08/10	7	31.21	0	0.00	31.15	7	10,279	0.07%
2022/08/09	4	32.08	0	0.00	32.10	4	10,118	0.04%
2022/08/08	2	33.45	20	33.50	33.50	-18	9,930	-0.18%
2022/08/05	0	0.00	20	33.00	33.05	-20	9,830	-0.20%
2022/08/04	0	0.00	20	32.05	32.15	-20	9,796	-0.20%
2022/08/03	0	0.00	30	32.15	32.05	-30	9,776	-0.31%
2022/08/01	1	33.00	20	33.00	33.10	-19	9,756	-0.19%
2022/07/29	2	32.55	0	0.00	32.65	2	9,732	0.02%
2022/07/27	10	32.45	11	32.98	32.85	-1	9,603	-0.01%
2022/07/20	0	0.00	10	31.95	32.10	-10	9,813	-0.10%
2022/07/19	0	0.00	10	31.30	31.25	-10	9,780	-0.10%
2022/07/18	1	30.30	0	0.00	30.45	1	9,739	0.01%
2022/07/15	10	29.75	6	29.66	30.30	4	9,742	0.04%
2022/07/13	5	28.55	0	0.00	29.00	5	9,800	0.05%
2022/07/12	1	29.30	0	0.00	29.30	1	9,693	0.01%
2022/07/11	0	0.00	3	31.00	31.00	-3	9,531	-0.03%
2022/07/08	13	31.30	3	31.60	31.00	10	9,610	0.10%
2022/07/07	0	0.00	140.4	30.02	30.45	-140.4	9,572	-1.47%	大賣/鉅額交易
2022/07/06	0	0.00	1	30.40	29.70	-1	9,651	-0.01%
2022/07/05	4	31.61	0	0.00	31.25	4	9,454	0.04%
2022/07/04	1	32.30	2	32.60	32.20	-1	9,280	-0.01%
2022/07/01	6	34.20	0	0.00	32.50	6	9,342	0.06%
2022/06/29	2	36.25	0	0.00	36.50	2	9,243	0.02%
2022/06/28	1	36.50	0	0.00	36.20	1	9,377	0.01%
2022/06/27	3	36.50	0	0.00	36.80	3	9,526	0.03%
2022/06/23	2	35.85	2	35.25	35.25	0	9,642	0.00%
2022/06/22	3	35.88	0	0.00	35.70	3	9,706	0.03%
2022/06/20	0	0.00	1	37.60	36.70	-1	9,595	-0.01%
2022/06/16	2	38.20	0	0.00	37.80	2	9,344	0.02%
2022/06/15	0	0.00	1.2	38.38	38.15	-1.2	9,452	-0.01%
2022/06/14	2	38.25	4	38.20	38.45	-2	9,591	-0.02%
2022/06/13	2	38.03	0	0.00	38.00	2	9,627	0.02%
2022/06/10	1	39.10	0	0.00	39.10	1	9,737	0.01%
2022/06/08	2	39.55	1	39.95	39.90	1	9,985	0.01%
2022/06/06	1	40.50	0	0.00	40.70	1	10,080	0.01%
2022/06/02	63	40.83	9	40.95	40.75	54	10,340	0.52%
2022/05/26	0	0.00	3	39.15	38.60	-3	11,346	-0.03%
2022/05/25	2	38.90	0	0.00	38.95	2	11,638	0.02%
2022/05/24	1	39.00	5	38.90	38.70	-4	12,178	-0.03%
2022/05/23	0	0.00	2	39.38	39.30	-2	12,366	-0.02%
2022/05/19	2	39.45	2	39.48	39.75	0	13,050	0.00%
2022/05/18	3	39.25	1	39.35	39.20	2	13,666	0.01%
2022/05/17	5	38.85	0	0.00	38.90	5	15,037	0.03%
2022/05/06	1	38.30	4	38.40	38.35	-3	17,374	-0.02%
2022/05/04	0.3	38.40	0	0.00	38.40	0.3	18,995	0.00%
2022/04/28	6	37.65	2	38.03	37.75	4	19,304	0.02%
2022/04/27	2	38.45	1	38.25	38.25	1	19,122	0.01%
2022/04/26	1	37.85	0	0.00	38.00	1	18,813	0.01%
2022/04/25	1	38.30	0	0.00	38.15	1	18,753	0.01%
2022/04/22	0	0.00	2	39.80	39.80	-2	18,668	-0.01%
2022/04/21	0	0.00	3	40.15	40.05	-3	18,770	-0.02%
2022/04/20	1	40.35	0	0.00	40.45	1	18,855	0.01%
2022/04/19	1	38.95	20	38.90	39.00	-19	18,729	-0.10%
2022/04/18	6.4	38.43	0	0.00	38.40	6.4	18,832	0.03%
2022/04/15	1	38.20	0.1	38.45	38.20	0.9	18,894	0.01%
2022/04/14	6	39.22	0	0.00	38.80	6	18,929	0.03%
2022/04/13	2	39.28	0	0.00	39.90	2	18,917	0.01%
2022/04/12	5	38.90	0	0.00	38.75	5	18,934	0.03%
2022/04/08	3.5	39.90	5	40.15	39.90	-1.5	18,916	-0.01%
2022/04/06	14	39.55	0	0.00	39.45	14	19,024	0.07%
2022/04/01	0	0.00	3	39.65	40.35	-3	18,941	-0.02%
2022/03/30	2	40.38	0	0.00	40.50	2	18,708	0.01%
2022/03/24	0	0.00	9	41.85	41.85	-9	18,630	-0.05%
2022/03/23	0	0.00	1	42.30	42.30	-1	18,635	-0.01%
2022/03/18	0	0.00	0	42.20	42.45	0	18,886	0.00%
2022/03/17	1	41.70	1	41.70	41.95	0	18,767	0.00%
2022/03/15	1	41.40	1	41.30	40.50	0	18,785	0.00%
2022/03/14	1	41.70	2	41.40	41.70	-1	18,847	-0.01%
2022/03/11	1.1	41.26	0	0.00	41.25	1.1	18,876	0.01%
2022/03/10	2	42.45	3	42.55	42.20	-1	18,876	-0.01%
2022/03/09	1.2	41.92	0	0.00	41.50	1.2	18,976	0.01%
2022/03/08	2	41.73	0	0.00	41.55	2	19,118	0.01%
2022/03/07	6	43.18	0	0.00	43.40	6	18,966	0.03%
2022/03/04	3	44.55	1	44.75	44.60	2	18,895	0.01%
2022/03/03	0	0.00	10.1	44.77	45.00	-10.1	18,963	-0.05%
2022/03/02	0	0.00	10	43.85	44.05	-10	18,800	-0.05%
2022/03/01	1	44.20	6	44.10	44.20	-5	18,883	-0.03%
2022/02/25	0	0.00	1	43.80	43.50	-1	18,970	-0.01%
2022/02/24	1	43.00	9	43.21	43.10	-8	19,199	-0.04%
2022/02/22	1	43.45	1	43.40	44.15	0	19,459	0.00%
2022/02/21	1	44.55	3	44.83	44.70	-2	19,537	-0.01%
2022/02/18	4	44.45	20	44.64	45.10	-16	19,808	-0.08%
2022/02/17	32	44.38	28	44.50	44.65	4	19,340	0.02%
2022/02/16	0	0.00	1	43.70	43.25	-1	18,348	-0.01%
2022/02/15	6	42.90	3	42.93	42.90	3	18,679	0.02%
2022/02/14	0	42.40	1.1	42.35	42.85	-1.1	19,095	-0.01%
2022/02/11	2	43.25	5.2	43.53	43.55	-3.2	19,414	-0.02%
2022/02/10	4	42.68	17	42.63	42.90	-13	19,178	-0.07%
2022/02/09	5	41.97	0	0.00	42.20	5	18,923	0.03%
2022/02/08	2	42.15	2	42.00	42.10	0	18,876	0.00%
2022/02/07	13	41.20	2.1	41.05	41.00	10.9	18,776	0.06%
2022/01/26	0	0.00	2	41.43	41.00	-2	18,482	-0.01%
2022/01/24	1	38.60	0	0.00	38.65	1	18,024	0.01%
2022/01/18	10	40.65	0	0.00	40.40	10	20,537	0.05%
2022/01/17	0	0.00	1	40.05	40.60	-1	20,724	0.00%
2022/01/14	0	0.00	0	39.60	39.45	0	21,057	0.00%
2022/01/12	1	39.90	0	0.00	40.05	1	21,442	0.00%
2022/01/11	3.5	40.03	4	39.65	39.75	-0.5	21,870	0.00%
2022/01/10	2	40.20	2	40.30	40.45	0	21,798	0.00%
2022/01/07	2.3	40.75	0	0.00	40.75	2.3	21,872	0.01%
2022/01/05	0	0.00	34	41.22	41.95	-34	21,968	-0.15%
2022/01/04	0.5	41.25	0	0.00	41.35	0.5	21,985	0.00%
2022/01/03	0.5	41.15	0	0.00	41.10	0.5	22,429	0.00%
2021/12/30	19.5	41.98	56	41.99	42.20	-36.5	22,361	-0.16%
2021/12/28	0	0.00	2	41.60	41.70	-2	22,408	-0.01%
2021/12/27	0	0.00	1	41.30	41.30	-1	22,469	0.00%
2021/12/24	0	0.00	1	41.35	41.25	-1	22,629	0.00%
2021/12/23	6	41.30	6	41.27	41.35	0	22,698	0.00%
2021/12/22	1	41.20	0	0.00	41.40	1	22,818	0.00%
2021/12/21	1	41.20	1	41.20	41.20	0	22,722	0.00%
2021/12/20	0	0.00	250	40.41	40.30	-250	22,753	-1.10%	大賣/鉅額交易
2021/12/16	0	0.00	3	40.60	40.70	-3	22,988	-0.01%
2021/12/15	7	40.24	2	40.35	40.40	5	23,305	0.02%
2021/12/14	0	0.00	23	40.22	40.10	-23	23,794	-0.10%
2021/12/13	0	0.00	1	41.50	41.05	-1	23,683	0.00%
2021/12/10	0	0.00	1	41.20	41.40	-1	23,925	0.00%
2021/12/09	1.2	41.50	2	41.60	41.40	-0.8	23,887	0.00%
2021/12/07	0	0.00	2	42.10	42.30	-2	23,780	-0.01%
2021/12/06	0	0.00	1	42.45	42.35	-1	23,816	0.00%
2021/12/03	3.1	42.37	2	42.35	42.40	1.1	24,304	0.00%
2021/12/02	10	43.17	8	42.43	42.55	2	24,432	0.01%
2021/12/01	0.1	42.75	19	42.76	43.00	-18.9	24,358	-0.08%
2021/11/30	6	42.63	0	0.00	42.40	6	24,448	0.02%
2021/11/29	0	0.00	3	41.78	42.10	-3	24,434	-0.01%
2021/11/26	11	41.81	3	42.08	41.80	8	24,593	0.03%
2021/11/25	0	0.00	3	43.55	42.70	-3	24,585	-0.01%
2021/11/24	17	43.35	0	0.00	43.10	17	24,578	0.07%
2021/11/23	2	43.88	15	43.85	43.80	-13	24,460	-0.05%
2021/11/22	11	43.54	13	43.67	43.65	-2	24,134	-0.01%
2021/11/19	1.8	42.36	2	42.45	42.35	-0.2	23,605	0.00%
2021/11/18	1	42.15	0	0.00	42.80	1	23,597	0.00%
2021/11/17	31.1	43.83	12	43.08	43.15	19.1	23,302	0.08%
2021/11/16	12	43.00	1	43.05	43.15	11	22,936	0.05%
2021/11/15	5	43.41	4	43.03	42.85	1	23,044	0.00%
2021/11/12	10	43.23	23.1	43.08	42.90	-13.1	23,352	-0.06%
2021/11/11	15	42.33	2	42.55	42.45	13	23,098	0.06%
2021/11/10	10	41.45	11	41.95	42.10	-1	23,002	0.00%
2021/11/09	67	41.13	3	41.27	41.10	64	23,778	0.27%
2021/11/08	0	0.00	7	40.24	40.35	-7	23,818	-0.03%
2021/11/04	5	39.79	3	40.35	39.40	2	24,460	0.01%
2021/11/03	1	39.65	8	39.93	39.85	-7	24,723	-0.03%
2021/11/02	9.3	39.91	15	39.39	39.45	-5.7	28,403	-0.02%
2021/11/01	0	0.00	104	40.25	40.25	-104	29,275	-0.36%	大賣/鉅額交易
2021/10/29	14	39.33	12	39.20	39.20	2	29,359	0.01%
2021/10/28	106.4	39.10	12.2	39.16	39.20	94.2	29,546	0.32%	大買/
2021/10/27	9	37.97	0	0.00	38.10	9	30,154	0.03%
2021/10/26	1.7	38.16	41	38.34	38.45	-39.3	29,739	-0.13%
2021/10/22	1	37.15	14	36.82	37.15	-13	30,040	-0.04%
2021/10/21	0	0.00	12	36.33	36.00	-12	30,102	-0.04%
2021/10/19	13	34.81	0	0.00	35.40	13	30,366	0.04%
2021/10/15	1	36.15	11	36.02	36.10	-10	30,937	-0.03%
2021/10/14	10	35.35	4	35.40	35.50	6	31,226	0.02%
2021/10/13	0.5	34.80	2	35.55	34.65	-1.5	31,307	0.00%
2021/10/12	2	35.95	0	0.00	35.55	2	31,613	0.01%
2021/10/08	15	36.58	10	36.00	35.60	5	31,804	0.02%
2021/10/07	12	35.00	5	34.96	35.20	7	31,931	0.02%
2021/10/06	0.1	35.05	0	0.00	34.15	0.1	33,256	0.00%
2021/10/05	0.1	35.45	2	34.45	35.55	-1.9	33,230	-0.01%
2021/10/04	1.3	35.52	0	0.00	35.45	1.3	33,664	0.00%
2021/09/30	15	37.05	0	0.00	36.85	15	34,063	0.04%
2021/09/29	3	37.07	2	37.23	36.85	1	34,134	0.00%
2021/09/27	1	37.30	0	0.00	37.50	1	34,566	0.00%
2021/09/24	1	36.60	3	36.75	36.85	-2	34,884	-0.01%
2021/09/23	5.3	36.03	0	0.00	36.25	5.3	35,259	0.02%
2021/09/22	3	36.20	1	36.20	36.40	2	35,523	0.01%
2021/09/17	5	37.24	11	37.15	37.15	-6	35,555	-0.02%
2021/09/15	5	38.17	0	0.00	38.00	5	37,947	0.01%
2021/09/13	0.2	39.50	0	0.00	39.50	0.2	38,863	0.00%
2021/09/10	1	39.70	1	40.00	40.05	0	39,238	0.00%
2021/09/09	0	0.00	6	39.20	38.90	-6	39,678	-0.02%
2021/09/08	28	39.54	18	39.16	38.90	10	39,832	0.03%
2021/09/07	4	41.53	1	41.70	41.50	3	39,490	0.01%
2021/09/06	7	41.46	5	41.35	41.15	2	39,553	0.01%
2021/09/03	1	41.40	21	41.67	41.50	-20	40,526	-0.05%
2021/09/02	6	40.87	0	0.00	40.90	6	41,049	0.01%
2021/09/01	3	41.28	2	40.75	41.60	1	40,931	0.00%
2021/08/31	0	0.00	2	39.90	40.30	-2	40,833	0.00%
2021/08/30	0	0.00	12.3	39.53	39.65	-12.3	40,864	-0.03%
2021/08/27	7	39.33	1.4	39.34	39.15	5.6	41,024	0.01%
2021/08/26	0	0.00	2	39.55	39.25	-2	41,312	0.00%
2021/08/25	2	39.25	3	39.03	39.30	-1	41,836	0.00%
2021/08/24	12.1	38.25	24	39.05	38.60	-11.9	42,707	-0.03%
2021/08/23	4	38.60	1	39.00	38.80	3	42,987	0.01%
2021/08/20	252	37.90	1	38.35	37.75	251	44,079	0.57%	大買/鉅額交易
2021/08/19	4	38.58	2.5	38.78	38.20	1.5	44,099	0.00%
2021/08/18	9.5	38.59	18	38.28	39.70	-8.5	44,230	-0.02%
2021/08/17	22	37.97	135	37.71	37.65	-113	44,318	-0.25%	大賣/鉅額交易
2021/08/16	3.8	37.94	38	38.07	37.95	-34.2	44,285	-0.08%
2021/08/13	28	38.93	6	38.90	38.20	22	44,036	0.05%
2021/08/12	12	40.95	22	41.18	40.80	-10	42,986	-0.02%
2021/08/11	12	41.53	13	41.76	41.55	-1	42,969	0.00%
2021/08/10	3	42.92	0	0.00	42.70	3	43,053	0.01%
2021/08/09	4	43.46	6	43.72	43.10	-2	43,407	0.00%
2021/08/06	314.2	46.44	63	44.99	44.00	251.2	43,616	0.58%	大買/鉅額交易
2021/08/05	12	44.64	20	44.97	45.45	-8	40,383	-0.02%
2021/08/04	3	44.02	28	43.91	44.25	-25	40,198	-0.06%
2021/08/03	19	43.46	5	43.28	43.35	14	40,676	0.03%
2021/08/02	18	42.76	50	43.50	44.10	-32	40,681	-0.08%
2021/07/30	15	41.73	2	42.13	41.50	13	40,310	0.03%
2021/07/29	18	41.27	8	40.78	41.40	10	40,551	0.02%
2021/07/28	9	40.92	1	41.15	41.15	8	41,174	0.02%
2021/07/27	12	43.02	12	43.24	42.90	0	41,439	0.00%
2021/07/26	8	42.71	7	42.85	43.00	1	42,023	0.00%
2021/07/23	20	42.20	7	42.24	42.30	13	42,419	0.03%
2021/07/22	4	40.94	3	41.50	40.95	1	43,953	0.00%
2021/07/21	16	40.92	1	41.40	40.50	15	45,105	0.03%
2021/07/20	8	42.14	0	0.00	42.00	8	46,275	0.02%
2021/07/19	22	43.10	0.3	43.15	43.15	21.7	46,525	0.05%
2021/07/16	16.1	43.87	24	43.63	43.80	-7.9	47,423	-0.02%
2021/07/15	3	43.02	150	43.08	43.10	-147	47,552	-0.31%	大賣/鉅額交易
2021/07/14	2	43.38	0	0.00	43.05	2	48,410	0.00%
2021/07/13	62	44.80	73	44.73	44.45	-11	48,793	-0.02%
2021/07/12	5	43.55	2	43.15	43.05	3	49,439	0.01%
2021/07/09	7	42.92	6	43.46	43.00	1	49,779	0.00%
2021/07/08	18.1	44.05	5	44.50	44.00	13.1	50,272	0.03%
2021/07/07	1	44.35	88	44.60	44.50	-87	51,024	-0.17%
2021/07/06	1	44.50	4	44.85	44.50	-3	52,410	-0.01%
2021/07/05	40	45.20	45.5	45.16	45.15	-5.5	54,915	-0.01%
2021/07/02	0	0.00	4	45.00	45.10	-4	55,324	-0.01%
2021/07/01	52	44.98	0	0.00	44.20	52	55,392	0.09%
2021/06/30	0.3	45.30	7	44.79	45.70	-6.8	55,611	-0.01%
2021/06/29	1	44.45	7	44.56	44.30	-6	56,739	-0.01%
2021/06/28	5.3	44.74	4	45.00	45.10	1.3	56,779	0.00%
2021/06/25	13	45.80	25	45.67	44.95	-12	57,354	-0.02%
2021/06/24	4	45.41	57	44.91	45.40	-53	57,065	-0.09%
2021/06/23	13	42.43	11	42.23	42.85	2	55,585	0.00%
2021/06/22	18	43.24	32	43.37	42.30	-14	55,168	-0.03%
2021/06/21	56	43.78	8	44.07	43.55	48	55,248	0.09%
2021/06/18	14	45.24	6	45.14	45.10	8	55,385	0.01%
2021/06/17	20	44.00	9	44.43	44.70	11	55,271	0.02%
2021/06/16	8	43.86	10	44.85	43.90	-2	56,104	0.00%
2021/06/15	20	44.72	1	45.00	44.60	19	56,186	0.03%
2021/06/11	85	44.63	65	44.82	44.20	20	56,129	0.04%
2021/06/09	0	0.00	56	42.41	42.35	-56	55,309	-0.10%
2021/06/08	3.1	43.05	10	43.56	43.05	-6.9	56,596	-0.01%
2021/06/07	6	42.54	2	41.80	43.25	4	57,230	0.01%
2021/06/04	20	42.64	6	42.66	42.65	14	57,756	0.02%
2021/06/03	10	42.90	3.2	43.58	43.25	6.8	58,115	0.01%
2021/06/02	19	43.35	5	43.48	43.25	14	58,503	0.02%
2021/06/01	15	43.27	63	43.29	43.00	-48	58,944	-0.08%
2021/05/31	4	42.36	0	0.00	42.20	4	59,371	0.01%
2021/05/28	56	42.58	10	42.63	42.50	46	59,838	0.08%
2021/05/27	0	0.00	1	40.85	40.70	-1	60,141	0.00%
2021/05/26	10	41.43	0	0.00	40.80	10	61,548	0.02%
2021/05/25	13	40.50	14	40.91	40.35	-1	62,907	0.00%
2021/05/24	3	39.22	10.1	39.00	39.05	-7.1	63,587	-0.01%
2021/05/21	6	38.23	4	38.90	38.80	2	64,491	0.00%
2021/05/20	1	37.55	0	0.00	37.60	1	66,943	0.00%
2021/05/19	1	37.85	0	0.00	38.40	1	69,257	0.00%
2021/05/18	21	36.21	16	37.61	38.35	5	72,444	0.01%
2021/05/17	11.3	35.31	12	36.99	34.90	-0.7	72,647	0.00%
2021/05/14	49	39.03	27	39.64	38.30	22	72,434	0.03%
2021/05/13	12	37.14	11	37.84	38.00	1	71,917	0.00%
2021/05/12	23.5	39.12	6.2	37.39	36.85	17.3	71,474	0.02%
2021/05/11	12.4	40.19	6	40.37	39.70	6.4	71,024	0.01%
2021/05/10	3	42.68	13	43.31	42.60	-10	70,450	-0.01%
2021/05/07	2	43.13	18	42.43	43.10	-16	70,402	-0.02%
2021/05/06	26	42.34	31.1	41.42	40.95	-5.1	70,222	-0.01%
2021/05/05	31.3	43.39	0	0.00	42.00	31.3	70,408	0.04%
2021/05/04	100.1	45.04	51	44.60	44.90	49.1	70,821	0.07%
2021/05/03	23.1	46.07	12	46.63	45.55	11.1	71,211	0.02%
2021/04/29	5	46.05	18	45.96	45.85	-13	71,091	-0.02%
2021/04/28	118	47.20	22	46.86	46.80	96	70,994	0.14%	大買/
2021/04/27	8.7	48.25	50.5	48.31	48.60	-41.8	70,017	-0.06%
2021/04/26	16.5	48.30	183.4	47.93	48.05	-166.9	68,834	-0.24%	大賣/鉅額交易
2021/04/23	11	46.47	20	46.50	46.75	-9	67,995	-0.01%
2021/04/22	56.2	45.73	2	45.55	44.90	54.2	68,226	0.08%
2021/04/21	12	47.03	33	47.13	46.95	-21	67,909	-0.03%
2021/04/20	6	47.13	5	47.70	46.90	1	67,663	0.00%
2021/04/19	20	46.93	53	47.18	47.00	-33	67,071	-0.05%
2021/04/16	139.5	46.74	45.1	47.15	47.15	94.4	66,517	0.14%	大買/
2021/04/15	3	45.38	2	45.10	45.30	1	65,270	0.00%
2021/04/14	14	44.79	46	45.29	44.70	-32	65,205	-0.05%
2021/04/13	14.5	45.01	15	46.71	44.95	-0.5	65,432	0.00%
2021/04/12	22.5	47.25	28	47.30	46.80	-5.5	64,764	-0.01%
2021/04/09	37	47.65	58	47.74	47.70	-21	64,268	-0.03%
2021/04/08	5	45.93	30	45.83	45.85	-25	62,705	-0.04%
2021/04/07	0	0.00	1	45.45	45.35	-1	63,184	0.00%
2021/04/06	23	45.97	9	45.58	45.45	14	64,349	0.02%
2021/04/01	10	45.47	36.4	45.53	45.30	-26.4	66,334	-0.04%
2021/03/31	62	44.75	39	44.53	44.35	23	65,173	0.04%
2021/03/30	60	44.90	12.5	44.40	44.65	47.5	65,480	0.07%
2021/03/29	4.5	44.96	18	44.80	45.05	-13.5	65,035	-0.02%
2021/03/26	32	43.63	0	0.00	44.05	32	65,091	0.05%
2021/03/25	2	43.23	1	42.90	42.95	1	65,327	0.00%
2021/03/24	18	43.56	4	43.35	43.45	14	65,705	0.02%
2021/03/23	2	44.33	11	44.00	43.95	-9	65,672	-0.01%
2021/03/22	6	44.39	8	44.16	44.60	-2	65,490	0.00%
2021/03/19	10	44.68	29.2	44.75	44.75	-19.2	65,570	-0.03%
2021/03/18	2	44.25	16	44.23	44.35	-14	64,958	-0.02%
2021/03/17	6	43.70	1	43.35	43.90	5	65,465	0.01%
2021/03/16	15	43.89	3	43.80	43.60	12	66,177	0.02%
2021/03/15	4	43.98	0	0.00	44.00	4	66,630	0.01%
2021/03/12	20	44.49	42	44.51	44.60	-22	68,178	-0.03%
2021/03/11	25	42.59	12	43.08	43.45	13	69,275	0.02%
2021/03/10	18	40.95	25.4	41.27	41.95	-7.4	71,263	-0.01%
2021/03/09	49	40.17	11	40.04	40.40	38	72,308	0.05%
2021/03/08	9	40.55	2	41.18	40.15	7	74,491	0.01%
2021/03/05	16	40.69	2	40.60	40.35	14	75,454	0.02%
2021/03/04	48	42.74	3	42.58	41.90	45	75,821	0.06%
2021/03/03	9	43.89	26	44.15	44.20	-17	77,319	-0.02%
2021/03/02	93	47.27	39.5	47.21	45.10	53.5	76,987	0.07%
2021/02/26	54	47.09	4.2	47.20	47.20	49.8	76,600	0.07%
2021/02/25	45.5	47.30	122	47.47	48.40	-76.5	76,552	-0.10%	大賣/
2021/02/24	140	47.39	27	47.84	45.65	113	77,344	0.15%	大買/鉅額交易
2021/02/23	16.3	46.54	6	46.37	46.55	10.3	77,782	0.01%
2021/02/22	36	48.01	36.3	48.78	47.20	-0.3	77,757	0.00%
2021/02/19	70	45.24	7	45.81	46.35	63	76,661	0.08%
2021/02/18	82.3	43.96	82	44.77	45.80	0.3	76,244	0.00%
2021/02/17	60	41.57	16	42.47	41.65	44	73,577	0.06%
2021/02/05	2	40.88	70	40.57	40.95	-68	72,917	-0.09%
2021/02/04	12	40.03	0	0.00	40.00	12	72,647	0.02%
2021/02/03	18	39.94	6	40.37	40.25	12	72,934	0.02%
2021/02/02	18.1	40.33	2	40.15	40.25	16.1	72,971	0.02%
2021/02/01	0	0.00	9	40.34	40.45	-9	72,600	-0.01%
2021/01/29	1	39.20	1	40.00	39.30	0	72,459	0.00%
2021/01/28	16	39.71	1	39.60	39.60	15	72,176	0.02%
2021/01/27	9	40.81	12	40.75	40.70	-3	71,689	0.00%
2021/01/26	51	42.57	2.5	42.98	42.00	48.5	71,112	0.07%
2021/01/25	38.5	41.27	57	41.77	42.75	-18.5	70,128	-0.03%
2021/01/22	3	40.33	15	40.52	40.80	-12	69,258	-0.02%
2021/01/21	7.2	39.80	11	40.05	39.60	-3.9	69,020	-0.01%
2021/01/20	2	39.03	3	39.27	38.30	-1	69,583	0.00%
2021/01/19	1	38.55	0	0.00	38.50	1	73,830	0.00%
2021/01/18	11	38.04	16	37.99	38.20	-5	75,706	-0.01%
2021/01/15	11	40.30	13	39.96	39.95	-2	76,474	0.00%
2021/01/14	0	0.00	9	40.97	40.40	-9	75,674	-0.01%
2021/01/13	11	39.89	15	39.70	39.75	-4	75,061	-0.01%
2021/01/12	0	0.00	3.4	39.30	39.30	-3.4	74,972	0.00%
2021/01/11	4	39.81	0	0.00	39.90	4	74,552	0.01%
2021/01/08	5	40.53	17	40.55	40.25	-12	74,268	-0.02%
2021/01/07	2	39.33	3	39.52	39.55	-1	73,486	0.00%
2021/01/06	26	39.50	56	39.45	39.20	-30	73,151	-0.04%
2021/01/05	3	40.77	3	40.77	40.50	0	72,060	0.00%
2021/01/04	11	41.35	51.1	42.20	40.90	-40.1	71,860	-0.06%
2020/12/31	19	42.55	71	42.58	42.30	-52	71,330	-0.07%
2020/12/30	75	42.57	135.5	42.31	42.35	-60.5	70,696	-0.09%	大賣/
2020/12/29	42	42.40	80	42.78	41.85	-38	69,714	-0.05%
2020/12/28	50.1	43.12	65	42.71	43.80	-14.9	68,645	-0.02%
2020/12/25	109	40.83	15	40.89	40.40	94	66,349	0.14%	大買/
2020/12/24	10	40.33	19	40.49	40.35	-9	66,906	-0.01%
2020/12/23	26	39.16	29	39.83	40.10	-3	67,476	0.00%
2020/12/22	71	40.64	6	40.74	38.95	65	67,404	0.10%
2020/12/21	26	40.63	18	40.71	40.55	8	66,788	0.01%
2020/12/18	31	41.12	14	40.92	40.75	17	66,422	0.03%
2020/12/17	4	40.76	23	41.17	41.20	-19	65,945	-0.03%
2020/12/16	6	40.92	2	40.50	40.50	4	65,676	0.01%
2020/12/15	4	40.76	7	40.31	40.05	-3	65,428	0.00%
2020/12/14	17	41.50	3	41.50	41.45	14	65,005	0.02%
2020/12/11	27	41.96	30.5	42.23	41.75	-3.5	65,249	-0.01%
2020/12/10	21.2	41.46	23	41.80	41.75	-1.8	64,691	0.00%
2020/12/09	14.2	42.68	54	42.65	43.00	-39.8	64,175	-0.06%
2020/12/08	104	42.28	70	42.22	42.05	34	63,638	0.05%	大買/
2020/12/07	89	45.09	45.6	44.86	44.45	43.4	62,067	0.07%
2020/12/04	64.5	42.42	95	43.10	43.60	-30.5	60,156	-0.05%
2020/12/03	67	41.21	14.5	41.26	41.10	52.5	58,433	0.09%
2020/12/02	21.5	40.90	64	41.00	41.65	-42.5	59,256	-0.07%
2020/12/01	33	39.04	53	39.35	39.60	-20	56,892	-0.04%
2020/11/30	102	38.61	123	38.61	38.50	-21	55,853	-0.04%	大買/大賣/
2020/11/27	59	37.77	73.3	38.06	38.15	-14.3	54,684	-0.03%
2020/11/26	33	36.05	4	36.39	36.40	29	51,811	0.06%
2020/11/25	5	35.98	38	36.77	36.15	-33	51,279	-0.06%
2020/11/24	127	36.63	79.2	37.30	35.90	47.8	50,279	0.10%	大買/
2020/11/23	177	36.90	196	36.56	36.70	-19	48,879	-0.04%	大買/大賣/
2020/11/20	71	35.34	52	35.25	35.25	19	46,303	0.04%
2020/11/19	15	34.30	15	34.34	34.50	0	44,487	0.00%
2020/11/18	26	34.19	58	34.00	33.95	-32	43,509	-0.07%
2020/11/17	44	33.46	31	33.42	33.65	13	42,108	0.03%
2020/11/16	0	0.00	26	31.90	32.25	-26	40,643	-0.06%
2020/11/13	10	30.80	21	30.79	31.35	-11	40,303	-0.03%
2020/11/12	11	31.28	3	31.22	31.15	8	40,198	0.02%
2020/11/11	10	31.05	1	31.10	31.05	9	40,055	0.02%
2020/11/10	12	31.52	1	31.50	31.50	11	39,660	0.03%
2020/11/09	0	0.00	1	31.90	31.95	-1	39,458	0.00%
2020/11/06	4	32.20	10	32.04	31.70	-6	39,348	-0.02%
2020/11/05	3	31.70	12	31.78	31.95	-9	39,328	-0.02%
2020/11/04	6	32.02	0	0.00	32.00	6	39,222	0.02%
2020/11/03	2	31.88	0	0.00	31.80	2	39,279	0.01%
2020/11/02	2	31.45	1	31.70	31.40	1	39,348	0.00%
2020/10/30	25	32.37	3	32.53	32.00	22	39,190	0.06%
2020/10/29	36	32.84	63	32.85	33.05	-27	38,937	-0.07%
2020/10/28	22	33.50	15	33.56	33.30	7	38,722	0.02%
2020/10/27	82	34.12	143	34.45	33.00	-61	38,640	-0.16%	大賣/
2020/10/26	54	33.38	41.1	33.64	34.00	12.9	35,868	0.04%
2020/10/23	25	32.86	27	32.46	32.90	-2	34,070	-0.01%
2020/10/22	4	31.80	7	31.75	31.85	-3	32,966	-0.01%
2020/10/21	5	31.95	1	31.85	31.85	4	33,281	0.01%
2020/10/20	11	31.91	1	31.95	31.80	10	33,953	0.03%
2020/10/19	0	0.00	62	31.48	31.70	-62	34,253	-0.18%
2020/10/16	0	0.00	2	31.55	31.15	-2	34,327	-0.01%
2020/10/15	6	31.50	10	31.60	31.45	-4	34,569	-0.01%
2020/10/14	31	31.81	0	0.00	31.60	31	34,892	0.09%
2020/10/13	10	31.45	40	31.34	31.55	-30	34,958	-0.09%
2020/10/12	23	32.13	12	32.12	31.55	11	35,007	0.03%
2020/10/08	11	31.96	159	31.88	31.80	-148	34,822	-0.43%	大賣/鉅額交易
2020/10/07	12	31.88	4	31.95	31.90	8	34,546	0.02%
2020/10/06	28	31.44	0	0.00	31.35	28	34,492	0.08%
2020/10/05	35	32.04	30	31.38	31.35	5	34,831	0.01%
2020/09/30	81	31.93	6	31.89	31.95	75	35,064	0.21%
2020/09/29	83	31.81	22	31.82	32.00	61	35,175	0.17%
2020/09/28	140	30.97	51	31.24	31.95	89	34,926	0.25%	大買/
2020/09/25	11	29.25	27	29.18	29.05	-16	34,177	-0.05%
2020/09/24	13	30.06	41	30.16	29.90	-28	34,140	-0.08%
2020/09/23	1	31.00	8	30.73	30.90	-7	34,335	-0.02%
2020/09/22	18	31.24	36	31.32	31.20	-18	34,392	-0.05%
2020/09/21	1.3	31.69	26	31.73	31.75	-24.7	34,371	-0.07%
2020/09/18	0	0.00	2	32.45	32.45	-2	34,378	-0.01%
2020/09/17	0	0.00	7	32.25	32.45	-7	34,409	-0.02%
2020/09/16	2	32.80	10	32.77	32.40	-8	34,489	-0.02%
2020/09/15	12	32.30	1	32.05	32.35	11	33,964	0.03%
2020/09/14	0	0.00	38	32.28	32.20	-38	34,385	-0.11%
2020/09/11	87	32.25	2	31.90	31.80	85	34,219	0.25%
2020/09/10	0	0.00	25	32.15	32.15	-25	34,186	-0.07%
2020/09/09	19	31.82	3	32.08	32.60	16	34,508	0.05%
2020/09/08	67	32.63	1	33.05	32.00	66	34,279	0.19%
2020/09/07	16	32.46	45	32.78	32.65	-29	33,648	-0.09%
2020/09/04	10	30.78	1	29.50	30.75	9	31,494	0.03%
2020/09/03	11	30.51	12	30.19	30.15	-1	31,311	0.00%
2020/09/02	5	29.38	44	29.66	29.30	-39	31,207	-0.12%
2020/09/01	21	29.95	1	30.10	30.05	20	31,672	0.06%
2020/08/31	5	30.10	14	30.46	30.20	-9	32,958	-0.03%
2020/08/28	35	30.15	24	30.17	30.15	11	33,318	0.03%
2020/08/27	1	29.90	9	29.89	30.00	-8	33,562	-0.02%
2020/08/26	1	29.45	1	29.50	29.45	0	34,015	0.00%
2020/08/25	1	29.50	15	29.53	29.45	-14	34,812	-0.04%
2020/08/24	41	29.52	18	29.28	29.25	23	35,675	0.06%
2020/08/21	0	0.00	3	28.78	29.00	-3	36,610	-0.01%
2020/08/20	6	27.96	17	27.91	28.25	-11	37,500	-0.03%
2020/08/19	5	29.94	14	29.50	29.50	-9	37,348	-0.02%
2020/08/18	0	0.00	45	30.57	30.45	-45	37,282	-0.12%
2020/08/17	0	0.00	11	30.54	30.40	-11	38,278	-0.03%
2020/08/14	2	30.15	0	0.00	30.30	2	38,705	0.01%
2020/08/13	1	30.30	20	30.56	30.20	-19	38,987	-0.05%
2020/08/12	20	30.21	23	30.42	30.25	-3	39,357	-0.01%
2020/08/11	1	31.00	20	30.73	30.60	-19	39,888	-0.05%
2020/08/10	0.5	30.50	0	0.00	30.50	0.5	40,330	0.00%
2020/08/07	14	30.42	45	30.87	30.35	-31	41,785	-0.07%
2020/08/06	58	31.00	2	31.10	30.75	56	42,475	0.13%
2020/08/05	18.5	31.16	0	0.00	31.00	18.5	42,841	0.04%
2020/08/04	21	31.18	15	30.80	30.80	6	43,241	0.01%
2020/08/03	14	31.35	15	31.35	31.15	-1	43,793	0.00%
2020/07/31	12	31.83	7.3	31.67	31.70	4.7	44,048	0.01%
2020/07/30	6	32.15	67	32.01	32.15	-61	43,928	-0.14%
2020/07/29	29	29.04	0	0.00	29.25	29	42,754	0.07%
2020/07/28	2	29.78	40	30.75	29.40	-38	43,732	-0.09%
2020/07/27	87	30.73	310	30.61	30.60	-223	45,347	-0.49%	大賣/鉅額交易
2020/07/24	22	31.52	101	31.94	31.35	-79	46,077	-0.17%	大賣/
2020/07/23	26	32.46	43	32.43	32.55	-17	46,223	-0.04%
2020/07/22	3	32.35	76	32.39	32.25	-73	47,024	-0.16%
2020/07/21	67	32.53	2	32.70	32.25	65	48,908	0.13%
2020/07/20	31.5	32.19	1	32.40	32.30	30.5	49,676	0.06%
2020/07/17	42.5	31.98	2	31.90	31.85	40.5	50,457	0.08%
2020/07/16	20	32.10	6	32.20	31.85	14	51,217	0.03%
2020/07/15	1	31.65	13	31.70	31.60	-12	51,414	-0.02%
2020/07/14	3	31.90	0	0.00	31.75	3	52,231	0.01%
2020/07/13	41	31.84	10.5	31.96	32.20	30.5	52,783	0.06%
2020/07/10	4	31.16	0	0.00	31.10	4	53,400	0.01%
2020/07/09	3	32.05	37	31.98	31.85	-34	53,658	-0.06%
2020/07/08	30	32.63	29	32.70	32.50	1	53,445	0.00%
2020/07/07	55	32.63	132	32.57	32.40	-77	53,554	-0.14%	大賣/
2020/07/06	10	32.80	0	0.00	32.40	10	54,271	0.02%
2020/07/03	17	32.17	7	32.66	32.05	10	55,985	0.02%
2020/07/02	4	32.34	45	32.00	32.40	-41	57,379	-0.07%
2020/07/01	0	0.00	9	31.41	31.45	-9	57,593	-0.02%
2020/06/30	1	31.05	28	31.11	31.00	-27	57,641	-0.05%
2020/06/29	52	30.87	0	0.00	30.90	52	57,858	0.09%
2020/06/24	6	31.62	3	31.55	31.55	3	58,160	0.01%
2020/06/23	8	31.74	10	31.70	31.65	-2	58,936	0.00%
2020/06/22	28	32.18	4	32.36	32.05	24	59,723	0.04%
2020/06/19	101	32.60	27.9	32.73	32.40	73.1	59,967	0.12%	大買/
2020/06/18	6	32.04	3	31.85	32.10	3	59,979	0.01%
2020/06/17	132	32.18	313	32.26	32.05	-181	60,310	-0.30%	大買/大賣/鉅額交易
2020/06/16	261	32.11	146	32.39	32.30	115	60,681	0.19%	大買/大賣/鉅額交易
2020/06/15	115	31.43	20	31.38	31.10	95	61,224	0.16%	大買/
2020/06/12	14	30.65	111	30.62	31.10	-97	61,659	-0.16%	大賣/
2020/06/11	1	32.05	10	32.30	31.65	-9	62,285	-0.01%
2020/06/10	4	32.16	44	32.10	32.10	-40	62,757	-0.06%
2020/06/09	23	32.09	1	32.20	32.05	22	63,678	0.03%
2020/06/08	32	32.92	10	33.13	32.85	22	64,206	0.03%
2020/06/05	38	32.91	24	32.98	33.25	14	64,115	0.02%
2020/06/03	65	31.95	0	0.00	32.10	65	64,341	0.10%
2020/06/02	6	31.97	22	32.00	31.70	-16	64,512	-0.02%
2020/05/29	15	32.03	4	32.08	32.10	11	64,876	0.02%
2020/05/28	38	33.44	90	33.20	32.90	-52	64,827	-0.08%
2020/05/27	56	33.59	40	33.75	33.85	16	65,089	0.02%
2020/05/26	56	33.23	0	0.00	32.90	56	65,701	0.09%
2020/05/25	20	33.25	20	33.63	33.20	0	65,874	0.00%
2020/05/22	12	33.68	18	33.88	33.70	-6	66,022	-0.01%
2020/05/21	22	33.21	8	33.37	33.40	14	65,581	0.02%
2020/05/20	10	32.92	12	33.01	32.85	-2	65,780	0.00%
2020/05/19	5	33.16	26	32.97	32.80	-21	66,805	-0.03%
2020/05/18	10	32.45	2	32.90	32.50	8	69,762	0.01%
2020/05/15	6	32.58	5	32.70	32.50	1	69,545	0.00%
2020/05/14	47	33.39	72	33.24	32.65	-25	69,298	-0.04%
2020/05/13	89	34.67	9	34.52	34.55	80	68,299	0.12%
2020/05/12	64	35.50	10	35.50	35.20	54	68,018	0.08%
2020/05/11	41	36.00	12	36.20	35.90	29	67,642	0.04%
2020/05/08	22	36.42	69	36.10	35.95	-47	67,447	-0.07%
2020/05/07	8	35.94	5	36.01	35.95	3	67,800	0.00%
2020/05/06	53	36.09	0	0.00	35.70	53	68,058	0.08%
2020/05/05	67	36.57	85	36.88	36.45	-18	68,000	-0.03%
2020/05/04	49	36.14	39	36.54	36.40	10	68,588	0.01%
2020/04/30	79	36.40	131	36.49	36.10	-52	67,985	-0.08%	大賣/
2020/04/29	305	34.80	109	34.79	35.15	196	66,613	0.29%	大買/大賣/鉅額交易
2020/04/28	36	34.45	74	34.46	34.50	-38	66,478	-0.06%
2020/04/27	183	34.98	72	35.15	35.10	111	66,713	0.17%	大買/鉅額交易
2020/04/24	86	33.81	65	33.86	34.15	21	65,733	0.03%
2020/04/23	92	32.81	61	33.00	32.70	31	64,443	0.05%
2020/04/22	38	32.02	11	31.58	32.45	27	64,363	0.04%
2020/04/21	26	31.67	26	31.80	31.15	0	63,642	0.00%
2020/04/20	11	31.55	5	31.61	31.60	6	63,569	0.01%
2020/04/17	51	31.67	116	32.23	31.30	-65	63,578	-0.10%	大賣/
2020/04/16	21	31.64	26	31.64	31.75	-5	63,041	-0.01%
2020/04/15	31	31.56	27.3	31.65	31.50	3.7	63,271	0.01%
2020/04/14	118	31.49	23	31.38	31.25	95	63,320	0.15%	大買/
2020/04/13	0	0.00	20	31.02	30.75	-20	64,148	-0.03%
2020/04/10	7	31.27	0	0.00	31.25	7	65,573	0.01%
2020/04/09	51	31.44	37	32.25	31.20	14	66,136	0.02%
2020/04/08	59	31.21	339	30.55	31.40	-280	65,809	-0.43%	大賣/鉅額交易
2020/04/07	59	28.63	20	28.48	29.45	39	63,892	0.06%
2020/04/06	44	26.40	13	26.55	26.80	31	62,655	0.05%
2020/04/01	0	0.00	23	25.63	25.90	-23	63,133	-0.04%
2020/03/31	20	25.89	10	26.00	25.50	10	63,144	0.02%
2020/03/30	15	25.17	99	24.96	25.60	-84	62,975	-0.13%
2020/03/27	62	27.33	5	26.74	25.90	57	62,667	0.09%
2020/03/26	217	26.06	17	25.77	26.45	200	62,084	0.32%	大買/鉅額交易
2020/03/25	39	26.31	11	26.60	26.60	28	61,550	0.05%
2020/03/24	28	24.26	6	24.45	24.20	22	62,457	0.04%
2020/03/23	15	22.75	1	22.45	22.40	14	62,222	0.02%
2020/03/20	7	24.21	1	24.25	24.25	6	62,154	0.01%
2020/03/19	1	22.05	2	23.43	22.05	-1	62,244	0.00%
2020/03/18	87	25.91	222	25.09	24.50	-135	62,371	-0.22%	大賣/鉅額交易
2020/03/17	22	26.34	23	26.24	25.35	-1	62,817	0.00%
2020/03/16	62	28.85	0	0.00	27.20	62	64,492	0.10%
2020/03/13	222	27.82	219	28.22	29.10	3	64,698	0.00%	大買/大賣/
2020/03/12	109	30.90	101	31.20	30.65	8	64,362	0.01%	大買/大賣/
2020/03/10	0	0.00	10	34.00	34.80	-10	64,475	-0.02%
2020/03/09	126	34.96	131	34.85	33.50	-5	64,768	-0.01%	大買/大賣/
2020/03/06	107	34.52	160	34.87	34.95	-53	66,141	-0.08%	大買/大賣/
2020/03/05	10	34.60	1	34.60	35.00	9	66,258	0.01%
2020/03/04	16	33.03	21	33.47	33.50	-5	66,036	-0.01%
2020/03/03	26	33.35	22	33.30	32.85	4	66,036	0.01%
2020/03/02	19	31.34	4	31.61	31.70	15	66,072	0.02%
2020/02/27	10	33.46	142	34.93	33.00	-132	65,252	-0.20%	大賣/鉅額交易
2020/02/26	12	35.10	7	35.03	34.85	5	63,857	0.01%
2020/02/25	13	35.57	5	35.54	35.60	8	63,734	0.01%
2020/02/24	1	36.20	11	36.23	36.00	-10	63,810	-0.02%
2020/02/21	29	35.98	8	35.79	35.80	21	64,274	0.03%
2020/02/20	15	35.99	28	35.92	35.60	-13	65,161	-0.02%
2020/02/19	90	36.00	73	36.35	35.35	17	65,404	0.03%
2020/02/18	11	38.19	3	38.25	38.15	8	62,152	0.01%
2020/02/17	18	38.62	21	38.69	38.70	-3	61,849	0.00%
2020/02/14	0	0.00	1	38.70	38.45	-1	61,620	0.00%
2020/02/13	1	39.00	78	39.49	38.85	-77	61,295	-0.13%
2020/02/12	44	38.95	12	39.15	38.90	32	61,046	0.05%
2020/02/11	19	38.76	47	38.85	38.85	-28	62,121	-0.05%
2020/02/10	113	38.76	215	38.59	38.20	-102	61,970	-0.16%	大買/大賣/鉅額交易
2020/02/07	37	39.71	2	40.00	39.45	35	60,869	0.06%
2020/02/06	52	40.60	35	40.76	40.90	17	60,301	0.03%
2020/02/05	65	39.82	58	39.91	40.25	7	59,857	0.01%
2020/02/04	3	38.70	23	38.85	38.45	-20	59,205	-0.03%
2020/02/03	37	37.24	47	37.78	38.20	-10	58,631	-0.02%
2020/01/31	85	37.88	120	37.91	38.00	-35	57,951	-0.06%	大賣/
2020/01/30	35	37.67	3	37.32	36.50	32	57,439	0.06%
2020/01/20	2	39.60	14	39.69	39.70	-12	57,333	-0.02%
2020/01/17	19	39.81	10	39.30	39.30	9	59,145	0.02%
2020/01/16	76	39.46	39	39.61	39.95	37	58,830	0.06%
2020/01/15	13	39.13	69	38.95	38.75	-56	58,594	-0.10%
2020/01/14	3	39.00	18	39.21	39.25	-15	58,685	-0.03%
2020/01/13	71	38.41	21.2	38.29	38.80	49.8	58,380	0.09%
2020/01/10	15	38.05	28	38.02	37.95	-13	59,556	-0.02%
2020/01/09	19	38.78	25	38.44	38.35	-6	59,742	-0.01%
2020/01/08	80	38.16	94	37.93	38.50	-14	59,357	-0.02%
2020/01/07	58	38.39	12	37.67	37.60	46	59,345	0.08%
2020/01/06	24	38.67	35	39.05	38.95	-11	58,717	-0.02%
2020/01/03	45	37.86	14	37.69	38.00	31	57,859	0.05%
2020/01/02	45	38.58	28	38.31	38.00	17	58,429	0.03%
2019/12/31	2	37.15	13	36.94	37.20	-11	58,268	-0.02%
2019/12/30	31	37.55	1	37.60	37.40	30	58,920	0.05%
2019/12/27	123	37.63	55	37.62	38.05	68	59,089	0.12%	大買/
2019/12/26	2	37.03	0.5	36.80	36.80	1.5	59,069	0.00%
2019/12/25	50	36.80	5	36.79	37.10	45	59,348	0.08%
2019/12/24	1	36.65	146	36.60	36.60	-145	60,485	-0.24%	大賣/鉅額交易
2019/12/23	27.5	37.36	20	36.80	36.60	7.5	61,041	0.01%
2019/12/20	37	37.29	7	37.14	37.25	30	61,544	0.05%
2019/12/19	127	37.78	43	37.32	37.05	84	62,402	0.13%	大買/
2019/12/18	62	37.03	136.3	36.71	36.75	-74.3	62,212	-0.12%	大賣/
2019/12/17	8	37.21	25	37.52	37.15	-17	64,192	-0.03%
2019/12/16	15.5	37.34	0	0.00	37.20	15.5	65,059	0.02%
2019/12/13	140.5	37.53	217	37.25	36.60	-76.5	65,704	-0.12%	大買/大賣/
2019/12/12	31	38.50	18	38.28	38.00	13	65,934	0.02%
2019/12/11	61	37.04	51.6	37.88	38.70	9.4	65,149	0.01%
2019/12/10	37	36.29	1	36.35	35.85	36	63,094	0.06%
2019/12/09	30.5	35.25	0	0.00	35.20	30.5	62,398	0.05%
2019/12/06	2	35.95	5	35.33	35.55	-3	62,138	0.00%
2019/12/05	1	35.15	6	35.32	35.00	-5	62,481	-0.01%
2019/12/04	185	35.51	12	35.48	35.50	173	62,457	0.28%	大買/鉅額交易
2019/12/03	104	35.24	39	34.41	35.75	65	62,706	0.10%	大買/
2019/12/02	48	33.26	25	33.49	33.70	23	60,919	0.04%
2019/11/29	50	33.76	26	33.50	33.05	24	61,730	0.04%
2019/11/28	10	33.69	23	33.58	33.55	-13	63,079	-0.02%
2019/11/27	37	33.43	52.2	33.32	33.00	-15.2	62,682	-0.02%
2019/11/26	10	32.85	21	32.95	32.95	-11	61,944	-0.02%
2019/11/25	3	32.65	106	32.44	32.45	-103	61,690	-0.17%	大賣/鉅額交易
2019/11/22	103	33.14	5	32.70	32.55	98	61,770	0.16%	大買/
2019/11/21	16	32.59	115	32.73	32.90	-99	61,808	-0.16%	大賣/
2019/11/20	65.2	32.63	77	32.64	32.70	-11.8	61,411	-0.02%
2019/11/19	141.3	32.34	25	32.32	32.20	116.3	60,718	0.19%	大買/鉅額交易
2019/11/18	5	31.17	29	30.67	31.85	-24	59,445	-0.04%
2019/11/15	0.5	29.40	10.1	29.52	29.40	-9.5	58,547	-0.02%
2019/11/14	0.5	29.05	5	29.10	29.05	-4.5	58,949	-0.01%
2019/11/13	5	30.00	0	0.00	29.65	5	59,355	0.01%
2019/11/12	10	29.25	2	29.23	29.80	8	59,888	0.01%
2019/11/11	2	29.15	2	29.00	28.75	0	60,916	0.00%
2019/11/08	32	29.25	29	29.91	29.60	3	61,052	0.00%
2019/11/07	13	31.37	7	31.09	31.05	6	60,306	0.01%
2019/11/06	2	31.50	9	31.52	31.40	-7	60,827	-0.01%
2019/11/05	1	31.75	4	31.79	31.70	-3	61,203	0.00%
2019/11/04	1	31.70	1	31.60	31.55	0	61,818	0.00%
2019/11/01	8	31.92	3	32.10	32.00	5	62,293	0.01%
2019/10/31	2	31.00	1	31.15	31.10	1	63,066	0.00%
2019/10/30	0	0.00	6	31.17	31.15	-6	63,568	-0.01%
2019/10/29	11	31.25	14	31.19	31.00	-3	64,771	0.00%
2019/10/28	6	31.09	0	0.00	31.00	6	66,187	0.01%
2019/10/25	11	32.70	16	32.81	31.65	-5	65,896	-0.01%
2019/10/23	1	32.95	4	33.01	33.05	-3	67,426	0.00%
2019/10/22	4	32.85	0	0.00	32.90	4	67,977	0.01%
2019/10/21	0	0.00	2	32.85	32.55	-2	69,345	0.00%
2019/10/18	40	32.97	17	32.91	32.80	23	69,974	0.03%
2019/10/17	2	32.05	19	32.23	32.70	-17	69,633	-0.02%
2019/10/16	5	32.03	12	31.95	31.80	-7	70,487	-0.01%
2019/10/15	15	32.02	1	31.80	31.65	14	71,225	0.02%
2019/10/14	16	32.43	5	32.71	32.60	11	73,245	0.02%
2019/10/09	5	32.16	2	31.98	31.90	3	75,672	0.00%
2019/10/08	9	33.44	18.4	33.05	32.65	-9.4	77,833	-0.01%
2019/10/07	7	33.19	9	33.43	33.10	-2	77,859	0.00%
2019/10/04	13	32.85	15	32.65	32.65	-2	77,850	0.00%
2019/10/03	12	32.23	15	32.20	32.20	-3	78,041	0.00%
2019/10/02	9	32.04	1	32.40	32.40	8	77,721	0.01%
2019/10/01	29	31.57	11	31.20	31.20	18	77,391	0.02%
2019/09/27	15	31.88	20	31.80	31.50	-5	77,112	-0.01%
2019/09/26	15	31.77	21	31.49	31.50	-6	76,092	-0.01%
2019/09/25	11	31.76	12	31.54	31.60	-1	75,591	0.00%
2019/09/24	12	32.95	382	33.26	32.30	-370	75,466	-0.49%	大賣/鉅額交易
2019/09/23	18	33.61	37	33.65	33.55	-19	74,676	-0.03%
2019/09/20	135	33.06	89	33.26	33.80	46	74,247	0.06%	大買/
2019/09/19	36	32.03	53	32.07	32.10	-17	72,319	-0.02%
2019/09/18	160	32.24	40	31.52	31.40	120	71,344	0.17%	大買/鉅額交易
2019/09/17	130	31.52	39.3	31.48	31.40	90.7	70,675	0.13%	大買/
2019/09/16	11	30.09	3	30.25	30.30	8	69,882	0.01%
2019/09/12	3	30.35	4	30.25	30.25	-1	69,581	0.00%
2019/09/11	13	29.94	0	0.00	30.00	13	69,451	0.02%
2019/09/10	0	0.00	32	30.19	30.20	-32	69,060	-0.05%
2019/09/09	19	31.02	15	30.79	30.60	4	68,469	0.01%
2019/09/06	3	30.12	18	30.14	30.10	-15	67,245	-0.02%
2019/09/05	21	29.98	23	29.72	29.55	-2	66,438	0.00%
2019/09/04	9	29.49	8	29.49	29.55	1	65,133	0.00%
2019/09/03	19	29.63	35	29.54	29.05	-16	64,712	-0.02%
2019/09/02	21	29.12	45.2	29.21	30.25	-24.2	63,475	-0.04%
2019/08/30	8	27.64	7	27.63	27.55	1	61,613	0.00%
2019/08/29	0	0.00	1	27.00	27.05	-1	61,696	0.00%
2019/08/28	2	27.15	2	27.33	27.30	0	62,254	0.00%
2019/08/27	20	27.18	7	27.18	27.15	13	62,110	0.02%
2019/08/26	3	26.37	0	0.00	26.45	3	62,437	0.00%
2019/08/23	14	27.49	15	27.42	27.55	-1	62,042	0.00%
2019/08/22	7	26.97	14	27.21	26.90	-7	61,874	-0.01%
2019/08/20	53	28.16	31	27.91	27.60	22	61,670	0.04%
2019/08/19	10	28.08	8	28.13	28.30	2	61,328	0.00%
2019/08/16	6	27.41	2	27.75	27.35	4	61,440	0.01%
2019/08/15	23	27.55	0	0.00	27.55	23	61,287	0.04%
2019/08/14	1	27.90	25	27.93	28.35	-24	61,655	-0.04%
2019/08/13	1	26.30	1	26.25	26.25	0	60,780	0.00%
2019/08/12	12	26.86	33	27.39	26.55	-21	61,309	-0.03%
2019/08/08	51	28.44	5	28.40	28.30	46	60,923	0.08%
2019/08/07	23	29.35	30	29.10	28.70	-7	60,393	-0.01%
2019/08/06	9	28.85	14	28.27	28.95	-5	60,114	-0.01%
2019/08/05	59	29.33	4	29.48	28.75	55	59,599	0.09%
2019/08/02	20	29.14	4	29.80	28.70	16	58,991	0.03%
2019/08/01	10	31.26	19	31.08	30.95	-9	57,505	-0.02%
2019/07/31	27	31.11	33	31.26	31.55	-6	56,951	-0.01%
2019/07/30	23	31.38	6	32.00	30.95	17	55,739	0.03%
2019/07/29	11	32.31	37	31.90	31.90	-26	54,438	-0.05%
2019/07/26	64	32.14	49.2	32.16	32.20	14.8	54,147	0.03%
2019/07/25	19	31.40	142	31.72	32.40	-123	52,259	-0.24%	大賣/鉅額交易
2019/07/24	70	31.15	6	30.55	30.55	64	50,820	0.13%
2019/07/23	129	31.04	54	31.31	31.50	75	50,415	0.15%	大買/
2019/07/22	17	29.73	27	29.91	30.25	-10	50,042	-0.02%
2019/07/19	25	29.47	26.1	29.07	29.10	-1.1	50,539	0.00%
2019/07/18	12	29.21	45	29.08	29.00	-33	50,683	-0.07%
2019/07/17	16.4	28.42	4	28.45	28.45	12.4	50,648	0.02%
2019/07/16	37	29.34	278	28.81	28.85	-241	52,163	-0.46%	大賣/鉅額交易
2019/07/15	88	27.82	41	28.36	28.95	47	52,140	0.09%
2019/07/12	210	27.14	44.6	26.51	26.60	165.4	49,433	0.33%	大買/鉅額交易
2019/07/11	8	25.34	12.2	25.41	25.50	-4.2	46,940	-0.01%
2019/07/10	2	24.50	8	24.74	24.80	-6	45,394	-0.01%
2019/07/09	1	24.45	14	24.49	24.10	-13	44,530	-0.03%
2019/07/08	1	24.20	9	24.25	24.20	-8	43,588	-0.02%
2019/07/05	10	23.95	1	24.00	24.00	9	43,553	0.02%
2019/07/04	0	0.00	6	23.60	23.70	-6	42,885	-0.01%
2019/07/03	0	0.00	1	23.35	23.30	-1	43,036	0.00%
2019/07/02	0	0.00	4	23.60	23.55	-4	43,269	-0.01%
2019/07/01	2	23.60	1	23.65	23.70	1	43,263	0.00%
2019/06/28	10	22.98	10	23.24	23.15	0	43,069	0.00%
2019/06/27	4	23.35	11	23.31	23.10	-7	42,759	-0.02%
2019/06/24	4	22.66	0	0.00	22.55	4	41,042	0.01%
2019/06/21	0	0.00	14	22.46	22.10	-14	40,195	-0.03%
2019/06/20	1	22.30	0	0.00	22.30	1	39,511	0.00%
2019/06/19	0	0.00	6	22.22	22.30	-6	39,676	-0.02%
2019/06/17	2	21.20	10	21.20	21.20	-8	39,331	-0.02%
2019/06/14	4	21.40	0	0.00	21.35	4	39,611	0.01%
2019/06/12	3	21.87	0	0.00	21.85	3	39,799	0.01%
2019/06/11	0	0.00	2	22.25	22.15	-2	40,559	0.00%
2019/06/10	0	0.00	2	21.95	21.90	-2	41,024	0.00%
2019/06/06	1	21.75	6	21.83	21.75	-5	41,059	-0.01%
2019/06/05	10	21.87	6	21.70	21.65	4	41,050	0.01%
2019/06/04	0	0.00	77	21.65	21.20	-77	41,369	-0.19%
2019/05/31	3	21.20	0	0.00	21.10	3	41,735	0.01%
2019/05/30	4	20.48	4	20.63	20.85	0	41,447	0.00%
2019/05/29	5	20.00	2	19.95	20.25	3	41,677	0.01%
2019/05/28	2	20.20	3	20.22	20.20	-1	42,219	0.00%
2019/05/27	5	20.32	0	0.00	20.00	5	43,397	0.01%
2019/05/24	5	20.70	0	0.00	20.50	5	45,594	0.01%
2019/05/23	4	20.58	5	20.63	20.90	-1	48,953	0.00%
2019/05/22	2	21.00	2	21.45	21.20	0	49,092	0.00%
2019/05/21	20	21.06	5	20.90	20.90	15	49,090	0.03%
2019/05/20	3	22.17	0	0.00	22.10	3	48,432	0.01%
2019/05/17	15	22.61	10	22.58	22.25	5	48,225	0.01%
2019/05/16	5.2	22.15	0	22.20	22.15	5.2	47,327	0.01%
2019/05/15	2	22.55	2	22.70	22.60	0	47,420	0.00%
2019/05/14	2	21.50	13	22.20	22.20	-11	47,998	-0.02%
2019/05/13	3	22.17	6	22.56	22.45	-3	47,907	-0.01%
2019/05/10	13	22.24	8	22.33	22.35	5	47,609	0.01%
2019/05/09	10	22.34	0	0.00	22.25	10	47,413	0.02%
2019/05/08	7	22.88	0	0.00	22.90	7	47,104	0.01%
2019/05/07	2	23.35	0	0.00	23.25	2	47,102	0.00%
2019/05/06	6	23.32	1	23.40	23.15	5	47,845	0.01%
2019/05/03	0	0.00	2	24.20	24.00	-2	47,506	0.00%
2019/05/02	2	23.73	0	0.00	23.70	2	47,103	0.00%
2019/04/30	0	0.00	78	23.32	23.95	-78	46,877	-0.17%
2019/04/29	5	23.27	5	23.95	23.15	0	46,481	0.00%
2019/04/26	14	24.35	10.5	24.21	24.20	3.5	45,690	0.01%
2019/04/25	10	24.40	22	24.85	25.10	-12	44,624	-0.03%
2019/04/24	3	24.20	8	24.19	24.00	-5	44,096	-0.01%
2019/04/23	23	23.70	7	23.69	23.75	16	42,903	0.04%
2019/04/22	31	24.52	20	24.56	24.60	11	41,530	0.03%
2019/04/19	8	22.97	23	23.36	23.45	-15	38,845	-0.04%
2019/04/18	10	21.75	5	21.89	21.35	5	35,969	0.01%
2019/04/17	4	21.85	6	21.88	21.85	-2	35,528	-0.01%
2019/04/16	4	21.21	0	0.00	21.25	4	35,059	0.01%
2019/04/15	3	21.00	0	0.00	21.00	3	35,153	0.01%
2019/04/12	2	21.00	20	21.10	21.00	-18	35,464	-0.05%
2019/04/11	2	21.65	5	21.70	21.55	-3	35,541	-0.01%
2019/04/10	0	0.00	21	21.34	21.50	-21	35,689	-0.06%
2019/04/09	9.1	21.79	6.1	21.53	21.40	3	35,769	0.01%
2019/04/08	8	22.02	1	22.05	21.90	7	35,852	0.02%
2019/04/02	12	21.68	45	21.67	21.70	-33	36,287	-0.09%
2019/04/01	3	21.18	2	21.20	21.25	1	36,191	0.00%
2019/03/27	20	20.80	1	20.85	20.90	19	37,278	0.05%
2019/03/26	0	0.00	5	20.90	20.85	-5	37,632	-0.01%
2019/03/25	11	20.86	0	0.00	20.80	11	37,775	0.03%
2019/03/22	1	21.70	6	21.47	21.35	-5	37,864	-0.01%
2019/03/21	6	21.65	6	21.51	21.50	0	37,946	0.00%
2019/03/20	3	21.45	6	21.33	21.40	-3	37,859	-0.01%
2019/03/19	5	21.34	6	21.40	21.40	-1	38,084	0.00%
2019/03/18	6	21.11	4	21.09	21.10	2	38,043	0.01%
2019/03/15	6	20.90	21.4	20.91	20.95	-15.4	38,346	-0.04%
2019/03/14	14	20.86	5	20.70	20.70	9	38,578	0.02%
2019/03/13	2	21.55	2	21.30	21.05	0	39,107	0.00%
2019/03/12	3	22.13	0	0.00	21.80	3	39,186	0.01%
2019/03/11	6	21.62	12	21.69	21.95	-6	39,929	-0.02%
2019/03/08	11	21.66	7	21.85	21.60	4	41,266	0.01%
2019/03/07	10	23.06	0	0.00	22.70	10	43,713	0.02%
2019/03/06	6	22.98	6	23.15	23.10	0	44,668	0.00%
2019/03/05	13	22.83	0	0.00	22.75	13	44,625	0.03%
2019/03/04	11	23.09	10	23.65	23.15	1	44,657	0.00%
2019/02/27	6	23.08	0	0.00	23.35	6	44,501	0.01%
2019/02/26	4	23.03	0	0.00	23.10	4	43,953	0.01%
2019/02/25	47.7	23.58	11	23.70	23.70	36.7	43,499	0.08%
2019/02/22	24	22.17	110	21.64	22.60	-86	41,324	-0.21%	大賣/
2019/02/21	2	19.95	4	20.50	20.55	-2	37,767	-0.01%
2019/02/20	2	19.90	2	19.93	19.90	0	37,314	0.00%
2019/02/19	5	20.09	5	20.13	20.25	0	37,466	0.00%
2019/02/18	2	19.85	2	19.85	19.85	0	37,465	0.00%
2019/02/15	1	20.05	0	0.00	19.65	1	38,237	0.00%
2019/02/14	0	0.00	3	20.35	20.00	-3	38,622	-0.01%
2019/02/12	0	0.00	5	19.54	19.40	-5	38,260	-0.01%
2019/01/30	3	19.60	0	0.00	19.40	3	39,187	0.01%
2019/01/28	5	20.04	2	19.90	19.90	3	41,354	0.01%
2019/01/25	12	20.15	8	20.14	19.85	4	42,219	0.01%
2019/01/24	0	0.00	1	19.40	19.30	-1	42,035	0.00%
2019/01/22	0	18.90	0	0.00	18.90	0	43,567	0.00%
2019/01/21	2	19.20	0	0.00	19.25	2	44,721	0.00%
2019/01/18	0	0.00	13.7	19.22	19.20	-13.7	45,690	-0.03%
2019/01/17	0	0.00	36	18.93	19.00	-36	46,512	-0.08%
2019/01/16	54	19.11	4	19.39	18.95	50	46,496	0.11%
2019/01/15	1	18.55	0	0.00	18.60	1	45,609	0.00%
2019/01/11	16	18.44	15	18.45	18.25	1	46,665	0.00%
2019/01/10	0	0.00	0.1	18.25	18.25	-0.1	46,837	0.00%
2019/01/08	0	0.00	1	17.90	18.15	-1	47,945	0.00%
2019/01/04	1	17.00	0	0.00	17.50	1	49,906	0.00%
2019/01/03	1	17.45	0	0.00	17.45	1	50,536	0.00%
2019/01/02	41	17.82	40	17.85	17.75	1	51,347	0.00%
2018/12/27	1	18.80	0	0.00	18.65	1	52,271	0.00%
2018/12/26	8	19.49	0	0.00	18.45	8	52,991	0.02%
2018/12/25	16	18.43	4	18.74	19.30	12	52,536	0.02%
2018/12/24	2	18.15	9	18.36	18.90	-7	52,593	-0.01%
2018/12/22	0	0.00	5	17.80	18.10	-5	52,313	-0.01%
2018/12/21	1	17.30	8.9	17.72	17.90	-7.9	52,365	-0.01%
2018/12/20	25	17.52	5	17.70	17.15	20	51,847	0.04%
2018/12/19	12	18.34	10	18.25	18.05	2	51,527	0.00%
2018/12/18	7	18.64	16	18.32	18.55	-9	51,727	-0.02%
2018/12/17	14	18.66	4	18.65	18.75	10	52,928	0.02%
2018/12/14	6	19.03	0	0.00	19.05	6	52,849	0.01%
2018/12/12	0	0.00	7	19.60	19.55	-7	52,807	-0.01%
2018/12/11	0	0.00	3	19.65	19.25	-3	52,680	-0.01%
2018/12/10	0	0.00	7	19.19	19.35	-7	52,750	-0.01%
2018/12/07	2	19.43	0	0.00	19.45	2	52,617	0.00%
2018/12/06	72	19.89	37	19.96	19.10	35	52,595	0.07%
2018/12/05	63	21.15	6	21.15	21.05	57	51,638	0.11%
2018/12/04	16	22.27	3	22.20	22.20	13	51,565	0.03%
2018/12/03	5	21.85	10	22.02	22.55	-5	51,430	-0.01%
2018/11/30	12	20.46	8	20.63	20.50	4	50,282	0.01%
2018/11/29	12	21.31	14	21.24	20.70	-2	47,072	0.00%
2018/11/28	0	0.00	36	19.63	20.15	-36	45,623	-0.08%
2018/11/27	0	0.00	5	19.15	19.40	-5	44,981	-0.01%
2018/11/26	4	18.94	0	0.00	18.70	4	44,591	0.01%
2018/11/23	25	18.89	0	0.00	18.85	25	44,327	0.06%
2018/11/22	3	19.35	4	19.53	19.05	-1	44,228	0.00%
2018/11/21	0	0.00	2	19.08	19.10	-2	43,544	0.00%
2018/11/20	10	18.89	15	18.80	19.00	-5	43,374	-0.01%
2018/11/19	5	19.10	11	18.76	18.95	-6	43,377	-0.01%
2018/11/16	19	18.73	33	19.17	18.55	-14	43,178	-0.03%
2018/11/15	0	0.00	7	18.86	18.85	-7	42,749	-0.02%
2018/11/14	27	18.61	20	18.95	18.50	7	42,519	0.02%
2018/11/13	34	18.07	47	18.42	19.35	-13	41,821	-0.03%
2018/11/12	20	18.53	16	18.95	18.95	4	41,551	0.01%
2018/11/09	6	18.71	0	0.00	18.65	6	41,844	0.01%
2018/11/08	6	19.58	2	19.25	18.95	4	41,870	0.01%
2018/11/07	8	19.09	5	19.10	19.55	3	42,105	0.01%
2018/11/06	17	19.28	5	19.15	18.90	12	42,639	0.03%
2018/11/05	15	20.10	7	19.75	19.70	8	42,342	0.02%
2018/11/02	1	18.65	106	18.88	19.55	-105	40,814	-0.26%	大賣/鉅額交易
2018/11/01	12	17.26	225	17.47	17.80	-213	40,029	-0.53%	大賣/鉅額交易
2018/10/31	21	16.25	204	16.46	17.15	-183	39,305	-0.47%	大賣/鉅額交易
2018/10/30	71	15.50	82	15.57	15.70	-11	38,410	-0.03%
2018/10/29	74	15.48	12	15.53	15.15	62	37,660	0.16%
2018/10/26	25	16.49	83.3	16.60	16.15	-58.3	36,771	-0.16%
2018/10/25	36	17.06	27	17.21	17.05	9	35,929	0.03%
2018/10/24	7	18.84	1	19.05	18.90	6	35,191	0.02%
2018/10/23	100	19.03	0	0.00	19.15	100	35,110	0.28%
2018/10/22	0	0.00	109	19.34	19.45	-109	35,677	-0.31%	大賣/鉅額交易
2018/10/19	95	18.64	40	18.76	18.90	55	35,354	0.16%
2018/10/18	56	19.06	52.1	19.45	19.10	3.9	34,858	0.01%
2018/10/17	20	19.03	3.1	19.64	19.10	16.9	34,610	0.05%
2018/10/16	105.3	19.22	80	19.53	19.10	25.3	34,082	0.07%	大買/
2018/10/15	16	19.20	5	19.80	19.00	11	33,429	0.03%
2018/10/12	3	19.68	16	19.90	19.75	-13	32,459	-0.04%
2018/10/11	17.3	19.33	60	19.45	19.15	-42.7	31,229	-0.14%
2018/10/09	42.2	22.23	30	21.80	21.25	12.2	30,361	0.04%
2018/10/08	17	23.07	15	23.19	23.50	2	29,441	0.01%
2018/10/05	21	23.42	22	23.81	23.55	-1	29,644	0.00%
2018/10/04	56.1	24.48	91	23.65	23.40	-34.9	29,038	-0.12%
2018/10/03	41	26.35	30	26.70	25.95	11	28,104	0.04%
2018/10/02	0	0.00	41	26.45	26.50	-41	28,241	-0.15%
2018/10/01	100	26.02	0	0.00	25.80	100	27,930	0.36%
2018/09/28	6.2	25.55	6.1	25.99	25.45	0.1	27,948	0.00%
2018/09/27	85	25.59	21	25.94	25.50	64	27,935	0.23%
2018/09/26	91	25.98	40	26.12	26.00	51	27,841	0.18%
2018/09/25	10	25.60	25	26.24	26.45	-15	28,023	-0.05%
2018/09/21	120	26.27	8	25.95	26.00	112	27,945	0.40%	大買/鉅額交易
2018/09/20	70	27.34	70	27.69	27.60	0	26,776	0.00%
2018/09/19	1	27.75	1	27.65	27.50	0	26,745	0.00%
2018/09/18	10	27.25	0	0.00	27.30	10	26,776	0.04%
2018/09/17	0	0.00	30	28.12	28.15	-30	26,602	-0.11%
2018/09/14	21	27.64	53	27.78	27.85	-32	26,569	-0.12%
2018/09/13	7.1	26.61	7	26.92	26.60	0.1	26,505	0.00%
2018/09/12	41	27.22	0	0.00	26.80	41	26,566	0.15%
2018/09/11	13	27.91	50	27.72	28.15	-37	26,527	-0.14%
2018/09/10	29	27.38	36	27.24	26.70	-7	26,336	-0.03%
2018/09/07	52	28.47	13	29.30	28.00	39	25,965	0.15%
2018/09/06	48	31.55	16	31.45	31.10	32	25,375	0.13%
2018/09/05	1	32.60	0	0.00	32.60	1	25,137	0.00%
2018/09/04	0	0.00	64	33.04	33.15	-64	25,343	-0.25%
2018/09/03	51	32.70	82	32.98	32.55	-31	25,641	-0.12%
2018/08/31	20	32.88	10	32.80	33.00	10	26,024	0.04%
2018/08/30	88	33.06	0	0.00	33.35	88	26,256	0.34%
2018/08/29	11	33.58	175	33.37	33.60	-164	26,550	-0.62%	大賣/鉅額交易
2018/08/28	5	32.75	70.5	32.94	33.00	-65.5	26,753	-0.24%
2018/08/27	0	0.00	21	32.32	32.75	-21	27,058	-0.08%
2018/08/24	20	31.28	6	31.70	31.10	14	27,017	0.05%
2018/08/23	16	33.12	0	0.00	33.25	16	27,803	0.06%
2018/08/22	2	33.10	10	32.96	33.30	-8	28,143	-0.03%
2018/08/21	11	32.70	44	32.52	32.80	-33	28,646	-0.12%
2018/08/20	26	33.03	2	33.20	32.10	24	29,538	0.08%
2018/08/17	3	33.97	5	33.62	33.20	-2	29,742	-0.01%
2018/08/16	33	32.60	21	32.74	34.15	12	29,677	0.04%
2018/08/15	48	33.89	33	34.13	33.05	15	29,272	0.05%
2018/08/14	51	34.78	2	34.18	34.05	49	29,201	0.17%
2018/08/13	106	37.37	5	35.95	35.50	101	28,669	0.35%	大買/鉅額交易
2018/08/10	41	39.74	3	39.77	39.20	38	28,170	0.13%
2018/08/09	57	40.86	0	0.00	40.60	57	28,134	0.20%
2018/08/08	43	41.71	0	0.00	41.50	43	28,657	0.15%
2018/08/06	6	41.90	0	0.00	41.85	6	29,153	0.02%
2018/08/02	132	42.05	0	0.00	41.65	132	29,586	0.45%	大買/鉅額交易
2018/08/01	38	42.29	1	43.00	42.75	37	29,537	0.13%
2018/07/31	23	42.72	0	0.00	42.50	23	29,610	0.08%
2018/07/30	26	43.76	0	0.00	43.30	26	29,577	0.09%
2018/07/27	25	43.57	40	44.39	43.90	-15	29,677	-0.05%
2018/07/26	18	42.38	28	42.75	41.80	-10	29,407	-0.03%
2018/07/25	43	42.20	6	42.93	43.00	37	29,643	0.12%
2018/07/24	1	41.70	116	41.93	41.85	-115	30,107	-0.38%	大賣/鉅額交易
2018/07/23	29.1	40.70	23	41.26	40.80	6.1	30,845	0.02%
2018/07/20	68	41.07	3	40.87	40.85	65	31,359	0.21%
2018/07/19	68	41.63	1	41.55	41.40	67	31,789	0.21%
2018/07/18	0	0.00	1	42.05	42.20	-1	32,310	0.00%
2018/07/17	30	41.86	1	42.00	42.00	29	32,347	0.09%
2018/07/16	36	42.40	0	0.00	41.85	36	32,703	0.11%
2018/07/13	65	44.03	33	44.04	43.20	32	32,576	0.10%
2018/07/12	1	43.45	54	43.18	43.50	-53	32,155	-0.16%
2018/07/11	65	41.86	26	42.38	41.60	39	32,062	0.12%
2018/07/10	0	0.00	93	42.54	43.55	-93	32,100	-0.29%
2018/07/09	62	40.82	52	41.28	40.95	10	32,087	0.03%
2018/07/06	50	41.11	0	0.00	41.00	50	32,072	0.16%
2018/07/05	3	42.10	0	0.00	41.80	3	32,189	0.01%
2018/07/04	0	0.00	6	42.85	43.00	-6	32,321	-0.02%
2018/07/03	5	42.20	0	0.00	41.55	5	32,409	0.02%
2018/07/02	9	42.53	0	0.00	41.50	9	32,627	0.03%
2018/06/29	5	43.40	0	0.00	43.40	5	33,311	0.02%
2018/06/28	7	42.91	14	43.07	43.10	-7	33,633	-0.02%
2018/06/27	5	43.84	0	0.00	43.45	5	33,931	0.01%
2018/06/26	0	0.00	1	45.30	45.30	-1	34,079	0.00%
2018/06/25	5	43.60	6	43.92	44.05	-1	35,106	0.00%
2018/06/22	15	44.20	6	43.80	43.40	9	36,357	0.02%
2018/06/21	11	45.08	0	0.00	45.05	11	36,276	0.03%
2018/06/20	24	45.83	0	0.00	45.15	24	36,305	0.07%
2018/06/19	36	46.19	1	46.25	46.05	35	36,039	0.10%
2018/06/15	2	46.93	16	47.47	47.35	-14	36,144	-0.04%
2018/06/14	25	47.04	8	47.75	46.40	17	36,159	0.05%
2018/06/13	0	0.00	6	48.00	48.00	-6	36,296	-0.02%
2018/06/12	19	48.24	0	0.00	48.15	19	36,510	0.05%
2018/06/11	7	48.34	0.1	48.00	48.00	6.9	36,615	0.02%
2018/06/08	2	48.85	60	49.51	48.70	-58	36,842	-0.16%
2018/06/07	2	49.50	0	0.00	49.50	2	37,190	0.01%
2018/06/06	0	0.00	1	49.15	49.30	-1	37,751	0.00%
2018/06/05	3	48.45	1	49.30	49.30	2	38,639	0.01%
2018/06/04	6	48.32	0.1	48.10	48.10	5.9	39,083	0.02%
2018/06/01	4	48.93	0	0.00	48.60	4	38,888	0.01%
2018/05/31	21	50.39	13	50.18	49.50	8	38,825	0.02%
2018/05/30	0	0.00	1	48.80	49.45	-1	38,000	0.00%
2018/05/29	0	0.00	5	49.52	48.60	-5	37,795	-0.01%
2018/05/28	2	47.30	8	48.92	48.25	-6	37,298	-0.02%
2018/05/25	3	46.93	0	0.00	46.25	3	36,557	0.01%
2018/05/24	1	46.00	5	46.45	46.40	-4	36,230	-0.01%
2018/05/23	1	46.60	4	45.50	45.50	-3	36,485	-0.01%
2018/05/22	5	45.87	4	46.00	46.00	1	36,726	0.00%
2018/05/21	2	46.60	5	46.36	46.00	-3	36,701	-0.01%
2018/05/18	1	45.55	3	45.17	45.20	-2	36,528	-0.01%
2018/05/17	16	45.26	17	45.01	44.05	-1	36,995	0.00%
2018/05/16	1	45.05	8	44.89	44.80	-7	37,168	-0.02%
2018/05/15	0	0.00	3	42.50	42.90	-3	36,943	-0.01%
2018/05/14	1	42.15	1	42.00	41.95	0	37,719	0.00%
2018/05/11	13	41.13	0	0.00	40.80	13	38,100	0.03%
2018/05/10	1	42.50	8	42.45	42.10	-7	37,935	-0.02%
2018/05/09	5	42.17	0	0.00	42.00	5	39,038	0.01%
2018/05/08	10	42.76	8	43.30	42.60	2	40,166	0.00%
2018/05/07	2	42.85	0	0.00	42.70	2	40,051	0.00%
2018/05/04	1	43.50	0	0.00	43.35	1	40,075	0.00%
2018/05/03	1	43.15	1	44.50	43.15	0	39,731	0.00%
2018/05/02	42	45.57	38	46.20	44.80	4	39,487	0.01%
2018/04/30	0	0.00	1	46.60	47.55	-1	39,624	0.00%
2018/04/27	5	44.38	5	45.06	45.55	0	40,375	0.00%
2018/04/26	11	43.94	10	46.54	43.25	1	39,647	0.00%
2018/04/25	11	45.25	11	45.61	46.20	0	39,224	0.00%
2018/04/24	2	44.70	5	45.00	43.45	-3	38,967	-0.01%
2018/04/23	0	0.00	1	46.20	46.20	-1	38,774	0.00%
2018/04/20	11	45.65	0	0.00	45.80	11	38,709	0.03%
2018/04/18	6	47.07	0	0.00	47.10	6	38,371	0.02%
2018/04/17	6	47.66	0	0.00	46.85	6	38,302	0.02%
2018/04/16	2	49.58	1	49.85	49.15	1	38,242	0.00%
2018/04/13	7	49.52	18	50.51	50.80	-11	38,202	-0.03%
2018/04/12	13	48.80	4	50.10	48.35	9	38,150	0.02%
2018/04/11	9	50.01	7	51.89	49.40	2	38,113	0.01%
2018/04/10	14	50.80	2	52.50	50.40	12	38,022	0.03%
2018/04/09	2	52.10	13	52.76	52.10	-11	37,901	-0.03%
2018/04/03	8.1	51.53	8	51.70	53.40	0.1	38,009	0.00%
2018/04/02	58	53.07	50	53.58	51.70	8	38,712	0.02%
2018/03/31	0	0.00	6	51.38	53.20	-6	37,843	-0.02%
2018/03/30	0	0.00	1	49.90	50.00	-1	37,358	0.00%
2018/03/29	0	0.00	6	48.71	49.10	-6	37,252	-0.02%
2018/03/28	23	49.33	0	0.00	48.30	23	37,199	0.06%
2018/03/27	2	49.10	30	51.07	51.40	-28	36,499	-0.08%
2018/03/26	0	0.00	6	45.92	46.75	-6	35,522	-0.02%
2018/03/23	11	45.80	0	0.00	45.55	11	35,452	0.03%
2018/03/21	3	47.48	4.1	47.73	46.95	-1.1	35,434	0.00%
2018/03/20	0	0.00	6	46.18	47.00	-6	35,406	-0.02%
2018/03/19	6	46.83	1	46.55	46.50	5	35,818	0.01%
2018/03/16	3	47.97	3	48.67	47.90	0	36,310	0.00%
2018/03/15	2	48.43	1	48.75	48.75	1	36,360	0.00%
2018/03/14	2	49.50	1	50.00	49.50	1	36,725	0.00%
2018/03/13	2	49.20	8	49.51	49.75	-6	38,543	-0.02%
2018/03/12	10	48.41	32	48.72	48.65	-22	39,503	-0.06%
2018/03/09	32	46.56	96.1	46.62	46.65	-64.1	39,350	-0.16%
2018/03/08	0	0.00	17	43.66	44.20	-17	38,498	-0.04%
2018/03/07	0.5	42.15	0	0.00	42.15	0.5	38,094	0.00%
2018/03/06	0	0.00	3	42.85	42.90	-3	38,960	-0.01%
2018/03/02	0	0.00	5	41.90	42.00	-5	43,402	-0.01%
2018/03/01	41	43.17	1	43.10	43.00	40	44,080	0.09%
2018/02/27	2	43.48	7	43.20	43.45	-5	44,366	-0.01%
2018/02/26	5	42.20	0	0.00	42.35	5	45,079	0.01%
2018/02/23	20	43.39	21	43.83	42.10	-1	46,383	0.00%
2018/02/22	5	41.82	8	42.09	42.50	-3	46,273	-0.01%
2018/02/21	0	0.00	54	39.60	40.70	-54	45,982	-0.12%
2018/02/12	39.1	38.28	0	0.00	37.60	39.1	45,912	0.09%
2018/02/09	96	37.56	16	38.05	38.00	80	46,097	0.17%
2018/02/08	6.1	40.31	2	40.60	39.90	4.1	45,577	0.01%
2018/02/07	10	41.96	29	42.29	42.80	-19	45,411	-0.04%
2018/02/06	51	39.29	22	40.20	39.95	29	46,137	0.06%
2018/02/05	39	43.04	34	42.91	42.90	5	46,435	0.01%
2018/02/02	6	46.05	6	46.40	46.10	0	46,440	0.00%
2018/02/01	65	46.77	54	46.96	45.70	11	46,827	0.02%
2018/01/31	10	45.77	31	45.52	45.70	-21	46,366	-0.05%
2018/01/30	10	44.20	15	44.30	44.25	-5	45,715	-0.01%
2018/01/29	12	43.93	12	44.35	44.00	0	45,702	0.00%
2018/01/26	0	0.00	5	43.15	42.70	-5	45,611	-0.01%
2018/01/25	9.9	42.89	7	43.87	43.20	2.9	45,652	0.01%
2018/01/24	31	44.11	7	45.08	43.40	24	45,613	0.05%
2018/01/23	15	44.79	49	44.74	44.60	-34	45,522	-0.07%
2018/01/22	1	41.55	1	42.00	41.85	0	45,078	0.00%
2018/01/19	5	41.84	0	0.00	41.55	5	46,837	0.01%
2018/01/18	26	42.99	29	43.23	43.00	-3	47,125	-0.01%
2018/01/17	5	42.10	17	42.61	42.70	-12	47,264	-0.03%
2018/01/16	2.1	41.13	0	0.00	41.50	2.1	47,099	0.00%
2018/01/11	17	40.86	12	41.33	41.10	5	48,135	0.01%
2018/01/10	2	41.25	1	41.15	41.10	1	48,247	0.00%
2018/01/09	14	42.79	11	43.20	42.90	3	48,556	0.01%
2018/01/08	31	43.13	11	43.92	42.00	20	48,942	0.04%
2018/01/05	15	44.23	8	45.24	44.00	7	49,876	0.01%
2018/01/04	0	0.00	6	44.94	44.90	-6	50,552	-0.01%
2018/01/03	5.2	44.20	13	44.49	44.35	-7.8	51,976	-0.02%
2018/01/02	15	43.83	10	44.40	43.60	5	52,300	0.01%