京元電子 (2449)-群益金鼎-竹南券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
90.0
漲跌
▼0.9
漲幅
-0.99%
成交量
11,611張
產業
上市半導體類股▲0.05%
1730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

京元電子 (2449)籌碼相關－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/28	14	90.24	1	91.30	90.00	13	19,755	0.07%
2024/05/27	3.1	90.02	24	90.48	90.90	-20.9	19,798	-0.11%
2024/05/24	8	88.24	7	88.51	88.40	1	20,027	0.00%
2024/05/23	32.5	89.45	7	90.70	88.20	25.5	20,819	0.12%
2024/05/22	24	90.17	12	90.20	90.20	12	21,063	0.06%
2024/05/21	4	89.90	5.5	90.32	90.40	-1.5	20,931	-0.01%
2024/05/20	5.2	90.38	22	90.01	88.90	-16.8	20,882	-0.08%
2024/05/17	9	88.84	22.2	88.48	88.80	-13.2	20,657	-0.06%
2024/05/16	23.1	86.94	10	86.49	86.80	13.1	20,698	0.06%
2024/05/15	8	85.31	9	85.86	84.50	-1	20,824	0.00%
2024/05/14	0	0.00	1	85.30	85.30	-1	20,731	0.00%
2024/05/13	7	85.19	1	87.00	85.40	6	20,670	0.03%
2024/05/10	23.7	85.59	12	85.98	86.00	11.7	20,553	0.06%
2024/05/09	49.4	85.65	12	85.31	85.00	37.4	20,393	0.18%
2024/05/08	6	87.63	10	87.60	87.60	-4	20,163	-0.02%
2024/05/07	9.3	87.48	13	87.12	87.50	-3.7	20,025	-0.02%
2024/05/06	65.9	86.67	21.2	86.41	87.00	44.7	19,753	0.23%
2024/05/03	5	94.38	3	95.90	93.50	2	18,959	0.01%
2024/05/02	6.1	94.30	5	94.18	94.90	1.1	18,925	0.01%
2024/04/30	15	96.55	5	98.26	95.80	10	18,911	0.05%
2024/04/29	32.3	101.37	19.1	102.87	98.90	13.2	18,841	0.07%
2024/04/25	1.1	94.31	8	95.04	95.50	-6.9	18,334	-0.04%
2024/04/24	10.3	95.03	15	95.71	96.10	-4.7	18,466	-0.03%
2024/04/23	22.5	91.47	11	92.42	92.30	11.5	18,491	0.06%
2024/04/22	8.5	97.34	2	96.05	96.00	6.5	18,322	0.04%
2024/04/19	8	99.35	3	99.37	99.00	5	18,359	0.03%
2024/04/18	7.1	101.87	10	100.40	102.00	-2.9	18,642	-0.02%
2024/04/17	17.1	102.50	13	102.69	102.50	4.1	19,002	0.02%
2024/04/16	11.1	99.43	4	100.38	99.70	7.1	18,977	0.04%
2024/04/15	2	104.75	1	105.00	104.50	1	18,757	0.01%
2024/04/12	0	0.00	5	107.90	107.00	-5	18,752	-0.03%
2024/04/11	3	106.17	2	106.25	106.00	1	18,679	0.01%
2024/04/10	2	107.00	4	107.25	106.00	-2	18,704	-0.01%
2024/04/09	11	105.91	5	107.10	106.50	6	18,632	0.03%
2024/04/08	9	106.61	10	106.70	106.50	-1	18,549	-0.01%
2024/04/03	11	106.82	5	106.60	106.50	6	18,464	0.03%
2024/04/02	3	107.00	11	106.91	107.00	-8	18,465	-0.04%
2024/04/01	10.2	103.52	3	103.50	103.00	7.2	18,429	0.04%
2024/03/29	5.2	105.00	2	105.50	105.50	3.2	18,408	0.02%
2024/03/28	3	106.83	3	107.17	106.00	0	18,439	0.00%
2024/03/27	5	106.30	5	106.80	106.00	0	18,424	0.00%
2024/03/26	12	106.00	5	106.50	105.50	7	18,444	0.04%
2024/03/25	4	109.13	2	112.50	108.50	2	18,375	0.01%
2024/03/22	9	111.83	16.2	114.10	109.50	-7.2	18,301	-0.04%
2024/03/21	8.2	106.93	2	108.50	108.50	6.2	17,838	0.03%
2024/03/20	11.4	110.48	8	112.69	107.50	3.4	17,869	0.02%
2024/03/19	4	108.75	4	109.88	109.00	0	17,930	0.00%
2024/03/18	4	110.00	5.2	109.65	111.00	-1.2	17,904	-0.01%
2024/03/15	3	105.33	11	106.95	107.50	-8	17,491	-0.05%
2024/03/14	5.1	104.98	3.2	104.50	104.50	2	17,355	0.01%
2024/03/13	14	107.71	2	107.50	108.50	12	17,333	0.07%
2024/03/12	11	108.59	6	109.75	109.50	5	17,126	0.03%
2024/03/11	11.3	107.32	6	108.67	108.00	5.3	17,118	0.03%
2024/03/08	29.2	115.65	14	115.18	111.00	15.2	16,932	0.09%
2024/03/07	17	112.38	25	112.64	116.50	-8	15,908	-0.05%
2024/03/06	11.2	100.66	20.4	101.57	106.00	-9.3	15,100	-0.06%
2024/03/05	10	95.80	6.2	96.69	97.40	3.8	14,648	0.03%
2024/03/04	6	94.42	23.1	94.11	96.00	-17.1	14,373	-0.12%
2024/03/01	13	90.58	17	90.71	89.50	-4	14,081	-0.03%
2024/02/29	1.2	88.85	1	89.50	88.80	0.2	13,941	0.00%
2024/02/27	9	89.33	12	90.49	89.50	-3	13,798	-0.02%
2024/02/26	25.6	90.67	13	90.40	89.50	12.6	13,672	0.09%
2024/02/23	30	95.98	30	96.58	94.80	0	13,380	0.00%
2024/02/22	10	91.53	44.5	92.00	93.50	-34.5	12,613	-0.27%
2024/02/21	11	87.12	2	87.45	87.50	9	12,220	0.07%
2024/02/20	5	86.88	2	87.35	87.50	3	12,236	0.02%
2024/02/19	15	87.94	1	88.10	87.70	14	12,184	0.11%
2024/02/16	17.5	88.92	16	89.69	90.00	1.5	12,467	0.01%
2024/02/15	1	85.20	9.4	85.20	85.40	-8.4	12,308	-0.07%
2024/02/05	0	0.00	4	82.40	82.20	-4	12,360	-0.03%
2024/02/02	0	0.00	3	83.00	82.20	-3	12,331	-0.02%
2024/02/01	8	82.79	2	83.90	82.70	6	12,397	0.05%
2024/01/31	1	84.00	5	84.16	84.00	-4	12,471	-0.03%
2024/01/30	0	0.00	20	84.10	84.00	-20	12,544	-0.16%
2024/01/29	0	0.00	20	83.43	83.80	-20	12,818	-0.16%
2024/01/26	0	0.00	1	83.00	82.90	-1	12,935	-0.01%
2024/01/25	2	82.55	8	83.00	82.20	-6	12,996	-0.05%
2024/01/24	1	82.70	16	82.50	82.10	-15	13,011	-0.12%
2024/01/23	35	82.58	3	83.30	82.10	32	13,118	0.24%
2024/01/22	3	83.30	20	83.18	84.10	-17	13,105	-0.13%
2024/01/19	27	81.41	10	81.78	81.30	17	13,040	0.13%
2024/01/18	20	79.79	25	79.98	79.70	-5	13,054	-0.04%
2024/01/17	30	78.36	4.2	78.30	77.20	25.8	12,876	0.20%
2024/01/16	9.1	78.08	13	78.45	78.60	-4	12,943	-0.03%
2024/01/15	11.1	76.12	10	76.81	77.70	1.1	13,031	0.01%
2024/01/12	15	75.70	4	75.83	75.60	11	13,705	0.08%
2024/01/11	19.2	78.47	1.8	78.64	78.00	17.4	13,452	0.13%
2024/01/10	1	81.00	4	81.40	81.80	-3	13,327	-0.02%
2024/01/09	4.5	82.09	5	81.98	82.10	-0.5	13,594	0.00%
2024/01/08	15	81.39	2	82.55	81.60	13	13,718	0.09%
2024/01/05	5	83.00	0	0.00	82.90	5	13,813	0.04%
2024/01/04	2	81.95	0	0.00	83.10	2	13,979	0.01%
2024/01/02	4	84.58	1	85.20	84.00	3	14,185	0.02%
2023/12/29	5	84.76	3	85.23	84.90	2	14,190	0.01%
2023/12/28	15	85.97	5	86.54	84.90	10	14,308	0.07%
2023/12/27	2	85.05	13	85.43	85.70	-11	14,290	-0.08%
2023/12/26	5	83.64	3	83.80	83.60	2	14,317	0.01%
2023/12/25	6	83.62	2	83.50	83.50	4	14,444	0.03%
2023/12/22	4	83.33	2	83.85	83.60	2	14,493	0.01%
2023/12/21	14.1	83.60	1	83.40	83.40	13.1	14,491	0.09%
2023/12/20	6	85.50	10	85.81	85.40	-4	14,549	-0.03%
2023/12/19	7	85.16	5	85.44	84.20	2	14,821	0.01%
2023/12/18	4	85.90	0	0.00	85.40	4	15,115	0.03%
2023/12/15	21	91.40	8	90.40	89.00	13	15,566	0.08%
2023/12/14	20	94.14	16.6	93.51	93.50	3.4	15,614	0.02%
2023/12/13	5	87.98	11.5	88.17	89.50	-6.5	15,275	-0.04%
2023/12/12	3	85.70	16.4	84.85	85.90	-13.4	15,422	-0.09%
2023/12/11	4	82.48	5	83.40	83.20	-1	15,458	-0.01%
2023/12/08	15.5	83.94	2	85.60	83.30	13.5	15,508	0.09%
2023/12/07	3	85.23	7	85.60	85.50	-4	15,469	-0.03%
2023/12/06	10	86.20	22	84.88	86.50	-12	15,536	-0.08%
2023/12/05	6	82.80	2	84.60	83.10	4	15,445	0.03%
2023/12/04	3	83.57	13	83.96	84.20	-10	15,595	-0.06%
2023/12/01	4	82.30	6	82.75	82.80	-2	15,713	-0.01%
2023/11/30	1	82.70	6	82.33	82.80	-5	15,863	-0.03%
2023/11/29	13	82.59	4	82.68	81.40	9	15,901	0.06%
2023/11/28	2	83.00	10	82.69	83.00	-8	15,941	-0.05%
2023/11/27	3	80.67	1	82.30	80.80	2	16,119	0.01%
2023/11/24	3	81.90	4	81.55	81.50	-1	16,501	-0.01%
2023/11/23	8	81.88	7	82.67	82.10	1	16,815	0.01%
2023/11/22	7	81.91	1	82.00	81.60	6	17,409	0.03%
2023/11/21	9	83.00	1	83.30	82.70	8	18,374	0.04%
2023/11/20	9	83.19	4	83.33	83.10	5	19,793	0.03%
2023/11/17	2	85.15	6	85.23	85.10	-4	21,120	-0.02%
2023/11/16	1	83.80	3	84.47	84.20	-2	21,866	-0.01%
2023/11/15	49.5	86.14	21	84.60	83.80	28.5	21,919	0.13%
2023/11/14	7	87.93	11.2	88.34	88.00	-4.2	21,631	-0.02%
2023/11/13	3	83.87	23.5	85.61	86.70	-20.5	21,514	-0.10%
2023/11/10	9	82.32	0	0.00	81.90	9	21,272	0.04%
2023/11/09	4	83.20	4	84.25	83.80	0	21,402	0.00%
2023/11/08	3	82.97	6	83.50	83.30	-3	21,354	-0.01%
2023/11/07	10	82.48	2	82.60	82.70	8	21,273	0.04%
2023/11/06	11	82.48	13	83.05	83.40	-2	21,321	-0.01%
2023/11/03	3	79.20	9	80.67	80.70	-6	21,127	-0.03%
2023/11/02	3	78.63	6	78.88	79.70	-3	21,266	-0.01%
2023/11/01	5	76.10	3	76.11	76.40	2	21,543	0.01%
2023/10/31	3.2	77.78	1	79.00	76.30	2.2	21,610	0.01%
2023/10/30	3	77.73	6	78.88	79.50	-3	21,667	-0.01%
2023/10/27	12	78.46	9	78.00	77.40	3	21,895	0.01%
2023/10/26	27.1	79.69	8	80.04	79.60	19.1	21,955	0.09%
2023/10/25	9	82.64	7	83.03	82.00	2	21,828	0.01%
2023/10/24	29	82.81	11	83.83	83.10	18	21,873	0.08%
2023/10/23	4	83.63	0	0.00	82.70	4	21,761	0.02%
2023/10/20	18	85.57	19	86.27	86.30	-1	21,715	0.00%
2023/10/19	5	82.26	31	83.31	84.90	-26	21,159	-0.12%
2023/10/18	11	81.23	2	81.45	81.50	9	21,065	0.04%
2023/10/17	26	83.24	26.1	83.73	82.80	-0.1	20,917	0.00%
2023/10/16	23	81.18	9	81.90	81.80	14	20,873	0.07%
2023/10/13	5	83.42	33	82.47	83.10	-28	21,495	-0.13%
2023/10/12	7.1	80.42	8	81.16	81.00	-0.9	22,051	0.00%
2023/10/11	0	0.00	36.1	79.80	80.20	-36.1	22,115	-0.16%
2023/10/06	14	77.88	5	79.30	77.70	9	22,640	0.04%
2023/10/05	1	78.10	19	78.28	78.50	-18	23,044	-0.08%
2023/10/04	17	76.44	5	77.28	76.70	12	23,162	0.05%
2023/10/03	3	78.50	5	78.58	78.10	-2	23,147	-0.01%
2023/10/02	2	77.40	18	78.13	78.80	-16	23,387	-0.07%
2023/09/28	6	76.53	3	76.50	76.00	3	23,479	0.01%
2023/09/27	9	76.67	1	77.30	77.60	8	23,476	0.03%
2023/09/26	4	77.70	3	78.63	77.10	1	23,741	0.00%
2023/09/25	9	77.86	12	78.35	77.60	-3	23,932	-0.01%
2023/09/22	10	76.37	17	76.58	77.50	-7	23,834	-0.03%
2023/09/21	7	74.09	3	74.03	74.60	4	23,640	0.02%
2023/09/20	27.1	78.92	8	78.83	76.80	19.1	23,288	0.08%
2023/09/19	16	81.17	21.5	81.53	81.00	-5.5	22,863	-0.02%
2023/09/18	12	79.58	7	79.99	79.60	5	22,663	0.02%
2023/09/15	9	80.54	26.5	80.47	80.90	-17.5	22,578	-0.08%
2023/09/14	8.3	77.94	5	77.66	78.00	3.3	22,160	0.01%
2023/09/13	5	76.84	3	76.57	76.80	2	21,988	0.01%
2023/09/12	2	77.40	4	77.28	78.10	-2	22,134	-0.01%
2023/09/11	6	77.33	7	77.94	76.90	-1	22,150	0.00%
2023/09/08	0	0.00	6.6	79.13	79.00	-6.6	22,392	-0.03%
2023/09/07	7	79.47	10	79.60	78.90	-3	22,961	-0.01%
2023/09/06	10	78.89	10.5	78.94	79.80	-0.5	22,835	0.00%
2023/09/05	7	77.33	10	77.93	78.20	-3	22,768	-0.01%
2023/09/04	4	77.10	18	76.96	77.90	-14	22,703	-0.06%
2023/09/01	2	75.95	1	76.30	75.80	1	22,643	0.00%
2023/08/31	12	76.83	6	76.75	76.80	6	22,620	0.03%
2023/08/30	11	77.15	9	77.72	77.20	2	22,525	0.01%
2023/08/29	8	75.25	6.1	74.84	75.10	1.9	22,336	0.01%
2023/08/28	18.4	77.08	16.1	77.35	75.40	2.3	22,158	0.01%
2023/08/25	31	80.54	65.7	80.80	79.50	-34.7	21,702	-0.16%
2023/08/24	32.1	78.54	33.9	79.23	78.50	-1.7	20,917	-0.01%
2023/08/23	51	73.85	132.5	74.71	76.00	-81.5	19,945	-0.41%	大賣/
2023/08/22	8	68.49	19	67.11	69.10	-11	19,126	-0.06%
2023/08/21	1	64.10	8	63.88	64.30	-7	18,387	-0.04%
2023/08/18	6	62.30	3	63.53	62.00	3	18,314	0.02%
2023/08/17	1	64.70	1	64.70	64.90	0	18,163	0.00%
2023/08/16	6	64.22	7	64.67	65.00	-1	18,000	-0.01%
2023/08/15	0	0.00	16	63.53	63.80	-16	17,878	-0.09%
2023/08/14	2	61.40	1	61.60	61.50	1	17,739	0.01%
2023/08/11	7	62.29	3	61.97	62.10	4	17,691	0.02%
2023/08/10	2	62.70	1	62.30	61.10	1	17,648	0.01%
2023/08/09	10	64.86	0	0.00	64.50	10	17,482	0.06%
2023/08/08	2	64.45	10.3	64.90	65.30	-8.3	17,322	-0.05%
2023/08/07	1	64.00	12	63.48	64.70	-11	17,058	-0.06%
2023/08/04	1	59.70	5	59.78	60.40	-4	16,655	-0.02%
2023/08/02	2	60.35	2	61.40	60.70	0	16,548	0.00%
2023/08/01	11	61.57	14	60.52	61.60	-3	16,412	-0.02%
2023/07/31	30	63.90	10	62.50	63.00	20	16,060	0.12%
2023/07/28	10	62.60	13	63.12	64.00	-3	15,798	-0.02%
2023/07/27	7	62.37	5	62.62	62.50	2	15,633	0.01%
2023/07/26	9	62.63	4	62.90	62.30	5	15,534	0.03%
2023/07/25	47	64.97	6	63.40	63.00	41	15,476	0.26%
2023/07/24	52	65.35	23	64.58	64.80	29	15,306	0.19%
2023/07/21	13	63.63	3.8	64.07	64.70	9.2	15,096	0.06%
2023/07/20	2	62.80	30	62.90	63.40	-28	15,003	-0.19%
2023/07/19	12	64.98	9	64.98	63.90	3	14,952	0.02%
2023/07/18	46	66.38	15	62.94	63.60	31	14,739	0.21%
2023/07/17	45	62.79	47	64.59	65.80	-2	13,989	-0.01%
2023/07/14	4	59.78	2	60.00	60.10	2	13,234	0.02%
2023/07/13	58	60.57	53	61.74	60.30	5	13,086	0.04%
2023/07/12	1	62.50	8.1	61.59	62.20	-7.1	12,423	-0.06%
2023/07/11	5	59.28	3	59.37	59.40	2	11,960	0.02%
2023/07/10	1	58.90	1	59.20	59.20	0	11,789	0.00%
2023/07/07	1	59.80	2	60.50	59.50	-1	11,658	-0.01%
2023/07/06	2	59.30	1	59.10	59.50	1	11,377	0.01%
2023/07/05	5	60.30	2	60.35	60.00	3	11,170	0.03%
2023/07/04	6	61.53	2	61.00	61.30	4	10,970	0.04%
2023/07/03	3	59.40	2	59.50	59.40	1	10,633	0.01%
2023/06/30	1	56.90	22	56.17	57.00	-21	10,402	-0.20%
2023/06/29	3	56.63	0	0.00	56.40	3	10,391	0.03%
2023/06/28	1	56.90	4	57.20	57.10	-3	10,290	-0.03%
2023/06/27	1	57.60	5	57.08	57.00	-4	10,221	-0.04%
2023/06/26	1	56.80	6	57.23	57.50	-5	10,041	-0.05%
2023/06/21	3	55.63	0	0.00	55.90	3	9,946	0.03%
2023/06/20	2	55.90	0	0.00	55.80	2	9,959	0.02%
2023/06/19	2	56.20	0	0.00	56.00	2	10,045	0.02%
2023/06/16	1	56.60	2	56.30	56.50	-1	10,192	-0.01%
2023/06/15	0	0.00	10	57.20	57.00	-10	10,106	-0.10%
2023/06/14	2	56.95	12.1	58.04	57.10	-10.1	10,192	-0.10%
2023/06/13	5	56.94	12	57.38	57.40	-7	9,971	-0.07%
2023/06/12	10	54.30	1	54.40	54.30	9	9,523	0.09%
2023/06/09	0	0.00	1	53.90	54.30	-1	9,602	-0.01%
2023/06/08	14	53.35	1	53.90	54.00	13	9,694	0.13%
2023/06/07	9	53.97	2	54.20	54.00	7	9,898	0.07%
2023/06/06	1	52.60	1	53.00	54.00	0	10,154	0.00%
2023/06/05	4	54.03	0	0.00	53.20	4	10,219	0.04%
2023/06/02	1	54.10	3	53.77	54.20	-2	10,214	-0.02%
2023/06/01	1	52.20	3	52.43	52.40	-2	10,221	-0.02%
2023/05/31	0	0.00	1	53.60	54.00	-1	10,527	-0.01%
2023/05/30	0	0.00	8.6	53.69	53.90	-8.6	10,350	-0.08%
2023/05/29	16	53.65	116.1	53.83	53.70	-100.1	10,133	-0.99%	大賣/
2023/05/26	1.1	51.07	23.2	51.24	51.10	-22.2	9,625	-0.23%
2023/05/25	2	48.08	2	48.10	48.05	0	9,130	0.00%
2023/05/24	0	0.00	20	46.96	47.50	-20	9,076	-0.22%
2023/05/22	4	46.81	1	46.85	46.80	3	9,023	0.03%
2023/05/18	0	0.00	1.1	46.81	46.85	-1.1	9,064	-0.01%
2023/05/16	1	45.90	0	45.75	45.75	1	9,111	0.01%
2023/05/11	0	45.85	0	0.00	45.50	0	9,170	0.00%
2023/05/09	4.1	45.50	0	0.00	45.30	4.1	9,144	0.04%
2023/05/04	0	46.80	0	0.00	46.80	0	9,252	0.00%
2023/04/28	0	0.00	11	46.95	47.00	-11	9,355	-0.12%
2023/04/27	1	46.10	5	46.15	46.20	-4	9,239	-0.04%
2023/04/26	1.1	45.07	0	0.00	45.30	1.1	9,119	0.01%
2023/04/25	3.1	45.72	22	45.25	45.00	-18.9	9,014	-0.21%
2023/04/21	1.1	46.06	0	0.00	46.00	1.1	8,746	0.01%
2023/04/20	3	46.18	0	0.00	46.00	3	8,642	0.03%
2023/04/19	0	0.00	7	46.11	46.15	-7	8,586	-0.08%
2023/04/18	0	46.30	0	0.00	46.00	0	8,503	0.00%
2023/04/17	11.1	46.58	1	46.70	46.65	10.1	8,340	0.12%
2023/04/14	1.1	47.74	10	47.59	47.55	-9	8,111	-0.11%
2023/04/12	1	48.65	0	0.00	48.60	1	7,993	0.01%
2023/04/11	0	0.00	2	48.40	48.60	-2	7,987	-0.03%
2023/04/10	12	47.98	2	48.10	48.20	10	7,934	0.13%
2023/04/07	2	48.63	0	0.00	48.40	2	7,887	0.03%
2023/04/06	1.2	48.71	0	0.00	48.80	1.2	7,846	0.02%
2023/03/31	0	0.00	12	49.09	48.50	-12	7,815	-0.15%
2023/03/30	0	0.00	0	48.80	48.70	0	7,833	0.00%
2023/03/29	3	47.60	0	0.00	47.70	3	7,854	0.04%
2023/03/24	1	49.60	2	49.50	49.20	-1	8,079	-0.01%
2023/03/23	1	49.15	0	0.00	49.80	1	8,046	0.01%
2023/03/22	5.3	48.96	7	48.93	48.95	-1.7	7,921	-0.02%
2023/03/21	19.3	49.37	22	49.06	49.55	-2.7	7,808	-0.03%
2023/03/20	13	49.66	12	49.93	49.55	1	7,610	0.01%
2023/03/17	15	49.17	38	49.22	49.30	-23	7,410	-0.31%
2023/03/16	20	48.21	4.5	48.48	48.35	15.5	7,171	0.22%
2023/03/15	2	48.88	17	48.86	48.85	-15	7,037	-0.21%
2023/03/14	18	47.52	6	47.68	47.65	12	6,858	0.17%
2023/03/13	4	46.74	3	47.03	47.75	1	6,668	0.01%
2023/03/10	11	47.39	5.1	47.00	46.95	5.9	6,453	0.09%
2023/03/09	3	48.60	116	48.89	48.90	-113	6,149	-1.84%	大賣/鉅額交易
2023/03/08	7.5	46.91	3.1	47.33	47.45	4.4	5,771	0.08%
2023/03/07	0	0.00	14	46.25	46.75	-14	5,559	-0.25%
2023/03/06	14	45.88	16.3	46.07	46.15	-2.3	5,396	-0.04%
2023/03/03	6	45.25	120	44.99	45.20	-114	5,146	-2.21%	大賣/鉅額交易
2023/03/02	0	0.00	0	42.50	42.45	0	4,671	0.00%
2023/03/01	1	41.75	0	0.00	42.40	1	4,643	0.02%
2023/02/24	2	41.40	0	0.00	41.85	2	4,625	0.04%
2023/02/23	3	41.70	3	41.52	41.50	0	4,586	0.00%
2023/02/22	1	40.45	0	0.00	40.55	1	4,531	0.02%
2023/02/21	2	40.60	0	0.00	40.75	2	4,560	0.04%
2023/02/20	2	40.50	4	40.50	40.60	-2	4,665	-0.04%
2023/02/17	1	40.30	0	0.00	40.45	1	4,728	0.02%
2023/02/16	4	40.99	11	40.93	40.80	-7	4,819	-0.15%
2023/02/13	0	0.00	3	40.00	40.35	-3	4,865	-0.06%
2023/02/10	0	0.00	0.5	39.91	39.90	-0.5	4,933	-0.01%
2023/02/09	0	0.00	0	40.00	40.05	0	4,944	0.00%
2023/02/06	0	0.00	4	39.90	39.80	-4	4,887	-0.08%
2023/02/03	0	0.00	1.2	40.13	40.25	-1.2	4,884	-0.02%
2023/02/02	5	40.05	6	39.87	39.60	-1	4,861	-0.02%
2023/01/31	0	0.00	2	38.05	38.30	-2	4,729	-0.04%
2023/01/17	0	0.00	1	37.15	37.15	-1	4,612	-0.02%
2023/01/16	4	37.10	2	37.20	37.20	2	4,617	0.04%
2023/01/13	0	0.00	2	37.18	37.15	-2	4,653	-0.04%
2023/01/10	1	37.25	0	0.00	37.40	1	4,888	0.02%
2023/01/09	1	37.05	4	37.23	37.45	-3	4,950	-0.06%
2023/01/06	0	0.00	3	36.60	36.65	-3	5,008	-0.06%
2023/01/03	1	36.45	0	0.00	36.60	1	5,271	0.02%
2022/12/30	3	36.22	2	36.20	36.20	1	5,300	0.02%
2022/12/29	0	0.00	7	35.69	35.95	-7	5,427	-0.13%
2022/12/27	1	36.50	0	0.00	36.55	1	5,584	0.02%
2022/12/23	0	0.00	1	36.15	36.40	-1	5,789	-0.02%
2022/12/21	7	36.65	2	36.85	36.50	5	5,838	0.09%
2022/12/20	0	0.00	31	37.30	36.65	-31	5,821	-0.53%
2022/12/19	0	0.00	1	37.50	37.50	-1	5,874	-0.02%
2022/12/15	30	36.75	1	36.75	36.85	29	5,775	0.50%
2022/12/14	0	0.00	6	36.41	36.45	-6	5,873	-0.10%
2022/12/12	0	0.00	1	35.60	35.95	-1	6,045	-0.02%
2022/12/09	2	35.40	0	0.00	35.60	2	6,252	0.03%
2022/12/08	1	35.20	3	34.90	35.10	-2	6,287	-0.03%
2022/12/07	1	35.10	0	0.00	35.10	1	6,322	0.02%
2022/12/06	5	36.10	2	35.85	35.75	3	6,284	0.05%
2022/12/05	2	36.30	0	0.00	36.20	2	6,256	0.03%
2022/12/02	1	36.40	1	36.50	36.40	0	6,261	0.00%
2022/12/01	3	36.15	2	36.20	36.20	1	6,273	0.02%
2022/11/29	0	0.00	1	35.35	35.25	-1	6,362	-0.02%
2022/11/25	1	35.20	1	35.30	35.05	0	6,495	0.00%
2022/11/23	2	35.38	0	0.00	35.25	2	6,578	0.03%
2022/11/22	1	35.20	0	0.00	35.20	1	6,599	0.02%
2022/11/21	1	35.75	0	0.00	35.55	1	6,575	0.02%
2022/11/18	1	36.10	1	36.00	35.95	0	6,581	0.00%
2022/11/17	1	35.40	0	0.00	35.70	1	6,541	0.02%
2022/11/16	0	0.00	3	35.88	35.90	-3	6,553	-0.05%
2022/11/14	0.9	34.95	30	35.05	35.00	-29.1	6,481	-0.45%
2022/11/11	4	34.74	12	34.47	34.45	-8	6,433	-0.12%
2022/11/10	1	33.85	0	0.00	33.95	1	6,385	0.02%
2022/11/09	10	33.80	0	0.00	33.85	10	6,445	0.16%
2022/11/07	0	0.00	0.1	33.55	33.50	-0.1	6,468	0.00%
2022/11/04	1	33.10	2	32.75	33.20	-1	6,532	-0.02%
2022/11/02	0	0.00	1	33.00	33.15	-1	6,894	-0.01%
2022/11/01	2.1	32.75	0	0.00	32.90	2.1	7,026	0.03%
2022/10/27	0	0.00	12	32.58	32.85	-12	7,087	-0.17%
2022/10/25	7	31.62	1	32.00	31.50	6	7,057	0.09%
2022/10/24	2	32.03	2.1	32.20	32.00	-0.1	7,097	0.00%
2022/10/21	1	32.00	10	32.00	31.65	-9	7,129	-0.13%
2022/10/20	0	0.00	3	31.23	32.30	-3	7,157	-0.04%
2022/10/18	0	0.00	1	31.80	31.50	-1	7,060	-0.01%
2022/10/17	0.1	30.80	0	0.00	30.90	0.1	7,115	0.00%
2022/10/14	10	31.10	1	30.50	31.15	9	7,343	0.12%
2022/10/13	1	29.70	3	29.95	29.70	-2	7,549	-0.03%
2022/10/11	5	30.58	3	30.25	30.30	2	7,766	0.03%
2022/10/06	3.7	31.46	5	31.55	31.50	-1.4	7,823	-0.02%
2022/10/05	19	32.08	15	32.35	32.15	4	7,841	0.05%
2022/10/04	0	0.00	1	31.35	31.30	-1	7,833	-0.01%
2022/10/03	0	0.00	1	30.55	30.55	-1	7,941	-0.01%
2022/09/30	0.1	30.50	0.1	30.90	30.80	-0.1	7,980	0.00%
2022/09/29	0.1	31.25	0	0.00	31.20	0.1	8,007	0.00%
2022/09/28	1.1	31.87	0	0.00	31.10	1.1	8,074	0.01%
2022/09/27	1	31.50	0	0.00	31.80	1	8,040	0.01%
2022/09/26	2.1	32.15	0	0.00	31.80	2.1	8,076	0.03%
2022/09/23	1	34.10	0	34.25	33.95	1	7,965	0.01%
2022/09/22	0.1	34.65	0	0.00	34.55	0.1	7,959	0.00%
2022/09/21	4	34.76	0	0.00	34.75	4	7,912	0.05%
2022/09/20	2	34.88	0.1	34.95	34.95	2	7,799	0.03%
2022/09/16	100.2	34.60	0	0.00	35.45	100.2	7,683	1.30%
2022/09/15	0.1	35.95	0	0.00	35.45	0.1	7,573	0.00%
2022/09/14	1	35.60	1	35.45	35.60	0	7,649	0.00%
2022/09/13	0	0.00	1	36.30	36.20	-1	7,686	-0.01%
2022/09/12	1	36.35	3	36.37	36.15	-2	7,749	-0.03%
2022/09/08	3	35.85	0	0.00	36.00	3	7,818	0.04%
2022/09/06	1.1	35.89	0	0.00	35.75	1.1	7,859	0.01%
2022/09/02	0	0.00	3	36.55	36.40	-3	7,897	-0.04%
2022/09/01	2.1	36.81	0	0.00	36.80	2.1	7,833	0.03%
2022/08/30	2	37.05	0	0.00	37.05	2	7,831	0.03%
2022/08/29	3	37.25	1	37.20	37.25	2	7,793	0.03%
2022/08/26	9	37.89	0	0.00	37.85	9	7,830	0.11%
2022/08/25	3	37.80	0	0.00	37.60	3	7,832	0.04%
2022/08/24	0	0.00	1.1	37.65	37.55	-1.1	7,832	-0.01%
2022/08/23	5	37.74	2	37.80	37.60	3	7,886	0.04%
2022/08/22	1	38.45	1	38.50	38.20	0	7,937	0.00%
2022/08/19	1	38.20	1	38.05	38.20	0	7,942	0.00%
2022/08/18	1	37.60	3	37.70	37.45	-2	7,931	-0.03%
2022/08/17	5	38.30	5	38.20	37.75	0	7,956	0.00%
2022/08/16	0	0.00	2	38.18	38.05	-2	7,921	-0.03%
2022/08/15	0.6	38.44	0	0.00	38.00	0.6	7,870	0.01%
2022/08/12	0	0.00	4	37.51	37.70	-4	7,844	-0.05%
2022/08/11	5	37.18	2	37.25	37.20	3	7,930	0.04%
2022/08/10	8.1	36.81	2	36.75	36.65	6.1	7,926	0.08%
2022/08/09	3	37.37	4	37.16	37.25	-1	7,859	-0.01%
2022/08/08	7	38.64	0	0.00	38.70	7	7,656	0.09%
2022/08/04	0	0.00	1	39.60	39.60	-1	7,623	-0.01%
2022/08/02	3	38.85	1	38.75	39.05	2	7,768	0.03%
2022/07/28	1	39.00	0	0.00	39.10	1	8,200	0.01%
2022/07/27	0	0.00	20	38.00	38.75	-20	8,177	-0.24%
2022/07/26	1	37.90	2	38.10	37.90	-1	8,113	-0.01%
2022/07/25	3	38.50	0	0.00	38.50	3	8,077	0.04%
2022/07/22	23	38.93	1	40.00	38.70	22	8,068	0.27%
2022/07/21	1	38.10	1	38.25	38.25	0	7,973	0.00%
2022/07/20	0	0.00	2.2	40.50	40.60	-2.2	7,694	-0.03%
2022/07/19	1	40.00	13	39.85	39.85	-12	7,433	-0.16%
2022/07/18	0	0.00	3	38.77	39.00	-3	7,236	-0.04%
2022/07/15	9	37.85	0	0.00	38.00	9	7,105	0.13%
2022/07/14	1	37.25	4	37.26	37.25	-3	7,012	-0.04%
2022/07/13	4	36.16	0	0.00	36.40	4	6,896	0.06%
2022/07/12	6	36.76	0	0.00	36.10	6	6,742	0.09%
2022/07/11	7.1	37.94	8	40.36	37.60	-0.9	6,654	-0.01%
2022/07/08	10	37.75	0.1	37.75	37.60	9.9	6,479	0.15%
2022/07/07	0	0.00	2	36.80	36.90	-2	6,393	-0.03%
2022/07/06	5	36.76	0	0.00	35.90	5	6,321	0.08%
2022/07/05	3	37.67	0	0.00	37.80	3	6,245	0.05%
2022/07/04	8.1	38.49	10	37.45	37.30	-1.9	6,246	-0.03%
2022/07/01	2	39.53	3.2	40.12	39.85	-1.2	6,183	-0.02%
2022/06/30	5	40.08	2	40.88	40.00	3	6,221	0.05%
2022/06/29	1	40.85	20	40.80	40.80	-19	6,121	-0.31%
2022/06/28	3	41.30	0	0.00	41.40	3	6,072	0.05%
2022/06/27	4	42.20	7	42.21	41.95	-3	6,066	-0.05%
2022/06/24	2	41.88	0	0.00	41.55	2	6,058	0.03%
2022/06/23	3	42.70	0	0.00	42.00	3	5,984	0.05%
2022/06/22	7	43.23	2	43.73	42.90	5	5,944	0.08%
2022/06/21	11	44.94	2	44.75	44.80	9	5,880	0.15%
2022/06/20	5	43.80	0	0.00	43.65	5	5,863	0.09%
2022/06/17	1	45.00	2	44.85	45.10	-1	5,805	-0.02%
2022/06/16	0	0.00	2	46.38	45.60	-2	5,731	-0.03%
2022/06/15	2	46.50	2	45.75	45.70	0	5,678	0.00%
2022/06/14	0	0.00	7	46.24	46.45	-7	5,638	-0.12%
2022/06/09	1	46.10	0	0.00	46.10	1	5,542	0.02%
2022/06/08	2	45.85	0	0.00	46.10	2	5,564	0.04%
2022/06/07	0	0.00	1	46.15	45.85	-1	5,540	-0.02%
2022/06/06	0	0.00	1	45.80	45.75	-1	5,547	-0.02%
2022/05/31	1	45.55	10	45.49	45.85	-9	5,703	-0.16%
2022/05/30	1	45.00	8	45.13	45.30	-7	5,623	-0.12%
2022/05/27	1	44.30	7	44.35	44.30	-6	5,510	-0.11%
2022/05/26	2	44.15	2	44.20	43.75	0	5,481	0.00%
2022/05/25	3	44.25	2	44.40	44.30	1	5,490	0.02%
2022/05/24	1	44.30	7	44.24	44.30	-6	5,477	-0.11%
2022/05/23	5	43.85	3	44.20	44.10	2	5,464	0.04%
2022/05/20	1	44.30	0	0.00	44.20	1	5,485	0.02%
2022/05/19	0	0.00	34	44.47	44.60	-34	5,437	-0.63%
2022/05/18	3	44.10	0.1	43.90	43.90	2.9	5,257	0.06%
2022/05/17	0	0.00	5	43.74	43.75	-5	5,250	-0.10%
2022/05/16	1	43.20	16	43.13	43.10	-15	5,274	-0.28%
2022/05/13	12	42.48	2	42.55	42.85	10	5,329	0.19%
2022/05/12	1	42.20	8	43.03	42.30	-7	5,374	-0.13%
2022/05/11	2	42.90	0	0.00	42.95	2	5,321	0.04%
2022/05/10	1	42.25	2	43.08	43.50	-1	5,294	-0.02%
2022/05/09	6	43.08	20	43.16	42.90	-14	5,261	-0.27%
2022/05/06	0	0.00	5	41.78	41.95	-5	5,033	-0.10%
2022/05/05	1	41.00	11	41.26	41.45	-10	5,087	-0.20%
2022/05/04	8	40.51	0	0.00	40.30	8	5,082	0.16%
2022/05/03	0	0.00	2	40.88	40.95	-2	5,139	-0.04%
2022/04/29	17	40.59	1	41.55	40.45	16	5,298	0.30%
2022/04/28	0	0.00	2	40.35	40.75	-2	5,426	-0.04%
2022/04/27	1	39.80	0	0.00	40.00	1	5,568	0.02%
2022/04/26	0	0.00	1	40.50	40.05	-1	5,716	-0.02%
2022/04/25	6	40.29	0	0.00	40.15	6	6,094	0.10%
2022/04/22	1	41.00	1	41.00	40.95	0	6,438	0.00%
2022/04/21	5.4	41.09	0	0.00	41.05	5.4	6,726	0.08%
2022/04/20	3	41.10	5	41.30	41.20	-2	7,050	-0.03%
2022/04/18	1	40.80	2	40.80	40.80	-1	7,145	-0.01%
2022/04/15	1	40.75	0	0.00	40.80	1	7,203	0.01%
2022/04/14	0	0.00	3	41.28	41.30	-3	7,439	-0.04%
2022/04/13	4	41.04	7	41.20	41.35	-3	7,489	-0.04%
2022/04/12	7	40.73	0	0.00	40.80	7	7,539	0.09%
2022/04/11	1	41.00	4	41.34	40.60	-3	7,536	-0.04%
2022/04/08	1	40.80	3	41.20	41.00	-2	7,539	-0.03%
2022/04/07	4	40.45	0	0.00	40.40	4	7,544	0.05%
2022/04/06	7	40.91	2	41.15	41.00	5	7,518	0.07%
2022/04/01	3	42.18	0	0.00	42.20	3	7,436	0.04%
2022/03/31	100	42.85	0	0.00	42.85	100	7,439	1.34%
2022/03/29	1	42.85	0	0.00	42.75	1	7,520	0.01%
2022/03/28	0	43.20	1	43.10	43.00	-1	7,552	-0.01%
2022/03/25	3	42.98	0	0.00	43.05	3	7,579	0.04%
2022/03/24	0	0.00	4	43.10	43.35	-4	7,553	-0.05%
2022/03/23	3	42.95	0	0.00	43.00	3	7,577	0.04%
2022/03/22	1	42.80	2	43.00	43.00	-1	7,554	-0.01%
2022/03/21	0	0.00	1	42.80	42.85	-1	7,585	-0.01%
2022/03/17	5	42.50	2	42.43	42.60	3	7,608	0.04%
2022/03/16	1	42.25	0	0.00	42.25	1	7,664	0.01%
2022/03/14	1	42.75	4	42.84	43.05	-3	7,849	-0.04%
2022/03/11	6	42.21	0	0.00	42.00	6	8,015	0.07%
2022/03/10	1	42.65	1	42.55	42.45	0	8,067	0.00%
2022/03/09	1	41.80	1	41.90	41.85	0	8,128	0.00%
2022/03/07	2	41.95	0	0.00	41.95	2	8,102	0.02%
2022/03/03	0	0.00	2	44.13	44.10	-2	8,221	-0.02%
2022/03/02	1	43.70	0	0.00	43.60	1	8,265	0.01%
2022/03/01	1	43.40	0	0.00	43.85	1	8,275	0.01%
2022/02/25	1	43.50	4	43.39	43.50	-3	8,379	-0.04%
2022/02/24	1	43.20	0	0.00	42.75	1	8,484	0.01%
2022/02/23	1	43.65	2	43.63	43.60	-1	8,540	-0.01%
2022/02/22	0	0.00	1	43.10	43.10	-1	8,781	-0.01%
2022/02/21	0	0.00	0.2	44.20	44.05	-0.2	8,895	0.00%
2022/02/18	1	44.20	0	0.00	44.15	1	9,131	0.01%
2022/02/17	1	44.20	11	44.43	44.10	-10	9,325	-0.11%
2022/02/16	1	44.10	4	44.14	43.80	-3	9,300	-0.03%
2022/02/14	7	43.41	0	0.00	43.30	7	9,283	0.08%
2022/02/11	8	44.36	0	0.00	44.40	8	9,287	0.09%
2022/02/10	1	44.80	6	44.66	44.55	-5	9,345	-0.05%
2022/02/09	6	44.14	2	44.20	44.15	4	9,452	0.04%
2022/02/08	3	43.95	21	43.97	43.90	-18	9,519	-0.19%
2022/02/07	25	45.24	1	43.80	44.05	24	9,492	0.25%
2022/01/26	5	44.93	0	0.00	44.80	5	9,626	0.05%
2022/01/25	4	45.34	6	45.55	45.30	-2	9,594	-0.02%
2022/01/24	9	45.39	7	45.56	45.85	2	9,536	0.02%
2022/01/21	2	46.08	3	46.25	46.10	-1	9,462	-0.01%
2022/01/20	5	46.87	1	47.20	46.70	4	9,371	0.04%
2022/01/19	13	46.48	12	46.61	47.20	1	9,285	0.01%
2022/01/18	18	47.25	10	47.45	47.05	8	9,156	0.09%
2022/01/17	1.4	46.19	137	46.37	46.90	-135.6	8,785	-1.54%	大賣/鉅額交易
2022/01/14	20	44.78	5	44.98	44.40	15	8,478	0.18%
2022/01/13	20	45.15	47	45.27	45.45	-27	8,344	-0.32%
2022/01/12	6	44.01	0	0.00	44.05	6	8,048	0.07%
2022/01/11	1	44.40	4	44.44	44.45	-3	8,062	-0.04%
2022/01/10	16	44.28	0	0.00	44.30	16	8,080	0.20%
2022/01/07	13	44.95	19	45.21	44.65	-6	8,121	-0.07%
2022/01/06	2	44.35	2	44.55	44.25	0	7,967	0.00%
2022/01/05	0	0.00	6	44.89	44.85	-6	8,068	-0.07%
2022/01/04	13	44.51	16	44.65	44.50	-3	8,123	-0.04%
2022/01/03	14	45.25	13	45.06	44.55	1	8,241	0.01%
2021/12/30	0	0.00	2	44.73	44.80	-2	8,248	-0.02%
2021/12/29	0	0.00	5	44.60	44.55	-5	8,294	-0.06%
2021/12/28	3	44.62	52	44.55	44.60	-49	8,383	-0.58%
2021/12/27	55	44.10	1	44.15	44.10	54	8,461	0.64%
2021/12/24	10	43.70	2	43.83	43.80	8	8,583	0.09%
2021/12/23	6	43.47	2	43.90	43.55	4	8,691	0.05%
2021/12/22	2	43.13	1.2	43.17	43.20	0.8	8,729	0.01%
2021/12/21	0	0.00	3	43.60	43.25	-3	8,726	-0.03%
2021/12/20	2	43.23	3	43.55	43.20	-1	8,778	-0.01%
2021/12/17	17	43.84	0	0.00	43.40	17	8,825	0.19%
2021/12/16	12	44.20	1	44.25	44.20	11	8,878	0.12%
2021/12/15	2	43.78	2.1	44.12	43.75	-0.1	8,968	0.00%
2021/12/14	1	43.75	0	0.00	43.70	1	8,976	0.01%
2021/12/13	2	44.53	2	44.55	44.40	0	8,972	0.00%
2021/12/09	9	44.78	7	44.86	44.40	2	8,952	0.02%
2021/12/08	7	45.21	2	45.40	45.05	5	8,880	0.06%
2021/12/07	13	45.26	22	45.37	45.45	-9	8,841	-0.10%
2021/12/06	3	43.95	9	44.64	44.95	-6	8,837	-0.07%
2021/12/03	7	44.16	8	44.30	44.40	-1	8,939	-0.01%
2021/12/02	2	43.73	0	0.00	43.70	2	8,947	0.02%
2021/12/01	1	43.50	24.1	43.84	43.95	-23.1	9,079	-0.25%
2021/11/30	3	43.52	12	43.80	43.60	-9	9,205	-0.10%
2021/11/29	1	42.05	4	42.53	42.50	-3	9,143	-0.03%
2021/11/26	6	42.13	1	42.10	42.05	5	9,212	0.05%
2021/11/25	0	0.00	3	43.18	42.95	-3	9,266	-0.03%
2021/11/24	7	42.81	6	42.84	42.70	1	9,364	0.01%
2021/11/23	11	42.70	52	42.97	43.50	-41	9,533	-0.43%
2021/11/22	16	43.47	50	43.82	43.35	-34	9,606	-0.35%
2021/11/19	89.1	44.57	15.5	44.44	43.90	73.6	9,575	0.77%
2021/11/18	27	43.73	12	43.90	43.45	15	9,504	0.16%
2021/11/17	101	43.34	131.2	43.67	43.70	-30.2	9,519	-0.32%	大買/大賣/
2021/11/16	6	42.88	11	42.68	42.70	-5	9,470	-0.05%
2021/11/15	10	42.19	2	42.35	42.15	8	9,658	0.08%
2021/11/12	1	41.80	19	42.08	42.10	-18	9,883	-0.18%
2021/11/11	6	41.55	0	0.00	41.55	6	9,948	0.06%
2021/11/10	2	41.40	8.6	41.85	41.95	-6.6	10,023	-0.07%
2021/11/09	20	41.81	1	41.95	41.85	19	10,240	0.19%
2021/11/08	8	42.01	8	42.24	41.95	0	10,328	0.00%
2021/11/05	3	41.48	7	41.37	41.70	-4	10,385	-0.04%
2021/11/04	11.6	40.95	10	40.80	40.80	1.6	10,453	0.02%
2021/11/03	12	41.31	17	41.07	40.40	-5	10,693	-0.05%
2021/11/02	11	39.90	3	40.50	39.80	8	11,144	0.07%
2021/11/01	2	39.65	2	39.95	40.10	0	11,539	0.00%
2021/10/29	16	39.90	3	40.80	39.75	13	11,778	0.11%
2021/10/28	8	39.75	4	40.38	40.40	4	12,145	0.03%
2021/10/27	2	39.60	4	39.90	39.85	-2	12,199	-0.02%
2021/10/26	0	0.00	2	39.53	39.55	-2	12,337	-0.02%
2021/10/25	3	38.85	0	0.00	39.15	3	12,350	0.02%
2021/10/22	2	38.90	3	39.32	39.05	-1	12,519	-0.01%
2021/10/21	1	39.20	0	0.00	38.55	1	12,623	0.01%
2021/10/20	2	38.85	0	0.00	38.90	2	12,654	0.02%
2021/10/19	3	38.85	7	38.99	39.05	-4	13,078	-0.03%
2021/10/18	1	38.05	7	38.34	38.35	-6	13,627	-0.04%
2021/10/15	0.1	38.20	12	37.80	38.10	-11.9	13,738	-0.09%
2021/10/14	12	36.74	6	37.13	37.00	6	13,781	0.04%
2021/10/13	14	37.59	13	37.23	36.80	1	13,838	0.01%
2021/10/12	7	37.93	0	0.00	37.80	7	13,899	0.05%
2021/10/08	20	39.36	2	39.40	38.70	18	13,892	0.13%
2021/10/07	5	40.02	5	40.19	40.10	0	14,076	0.00%
2021/10/06	22	39.95	51	39.37	39.40	-29	14,217	-0.20%
2021/10/05	1	38.40	8	38.43	39.25	-7	14,173	-0.05%
2021/10/04	7	39.59	5	39.91	39.35	2	14,136	0.01%
2021/10/01	12	40.08	5	39.59	39.65	7	14,055	0.05%
2021/09/30	17	40.54	8	40.44	40.95	9	14,001	0.06%
2021/09/29	109	40.75	5	41.10	40.80	104	13,955	0.75%	大買/鉅額交易
2021/09/28	1	41.70	0	0.00	41.70	1	13,913	0.01%
2021/09/27	34	42.14	0	0.00	42.00	34	13,964	0.24%
2021/09/24	8.1	42.62	1	42.80	42.55	7.1	14,118	0.05%
2021/09/23	13	42.61	30	43.14	42.50	-17	14,522	-0.12%
2021/09/22	5	41.90	0	0.00	42.00	5	14,621	0.03%
2021/09/17	4.3	42.93	5	43.35	43.20	-0.7	14,532	0.00%
2021/09/16	9	43.29	3	43.85	43.30	6	14,546	0.04%
2021/09/15	3	43.35	2	44.15	43.30	1	14,604	0.01%
2021/09/14	15	43.89	1	43.85	43.80	14	14,696	0.10%
2021/09/13	11	44.35	1	44.30	44.20	10	14,719	0.07%
2021/09/10	0	0.00	25	44.18	44.85	-25	14,779	-0.17%
2021/09/09	13	43.58	10	43.90	43.80	3	14,891	0.02%
2021/09/08	8	43.75	11	44.85	43.65	-3	14,809	-0.02%
2021/09/07	5	45.50	3	45.07	45.35	2	14,746	0.01%
2021/09/06	17	45.95	48	46.48	45.75	-31	14,931	-0.21%
2021/09/03	16	46.16	26	46.00	46.40	-10	14,894	-0.07%
2021/09/02	28	45.68	0	0.00	45.00	28	14,901	0.19%
2021/09/01	7	45.74	12	46.08	46.40	-5	15,023	-0.03%
2021/08/31	7	45.01	1	45.35	45.60	6	15,439	0.04%
2021/08/30	11	45.79	3	45.88	45.75	8	16,206	0.05%
2021/08/27	18	45.54	18.1	46.17	45.65	-0.1	16,528	0.00%
2021/08/26	0	0.00	7	44.91	45.15	-7	16,705	-0.04%
2021/08/25	0	0.00	10	43.93	44.10	-10	16,597	-0.06%
2021/08/24	12	42.87	17	43.27	43.55	-5	16,622	-0.03%
2021/08/23	22.1	42.63	29.7	42.88	42.70	-7.6	16,568	-0.05%
2021/08/20	3	41.35	5	41.35	41.50	-2	16,508	-0.01%
2021/08/19	19	41.17	0	0.00	40.70	19	16,358	0.12%
2021/08/18	16	43.95	0	0.00	45.00	16	16,058	0.10%
2021/08/17	7	44.91	0	0.00	43.20	7	15,951	0.04%
2021/08/16	7	44.92	3	45.00	44.70	4	15,867	0.03%
2021/08/13	56	45.64	4	46.43	45.00	52	15,826	0.33%
2021/08/12	11	47.82	0	0.00	47.80	11	15,645	0.07%
2021/08/11	20	47.76	40	47.66	48.00	-20	15,673	-0.13%
2021/08/10	29	48.04	90	47.86	47.85	-61	15,655	-0.39%
2021/08/09	28	49.29	22	50.48	48.55	6	15,611	0.04%
2021/08/06	71	50.27	116	50.09	50.30	-45	15,392	-0.29%	大賣/
2021/08/05	122	48.45	43	49.01	49.90	79	14,917	0.53%	大買/
2021/08/04	27	48.43	2	48.30	48.20	25	14,926	0.17%
2021/08/03	1	47.95	92	48.03	48.00	-91	14,942	-0.61%
2021/08/02	25	46.85	61	47.02	46.95	-36	14,837	-0.24%
2021/07/30	100	47.15	18.5	47.07	46.40	81.5	14,908	0.55%
2021/07/29	6	45.58	4	46.15	45.95	2	14,939	0.01%
2021/07/28	21	45.55	1	45.20	45.50	20	15,218	0.13%
2021/07/27	4	46.90	10	47.66	46.85	-6	15,622	-0.04%
2021/07/26	1	47.75	12	47.53	47.50	-11	15,735	-0.07%
2021/07/23	94	47.08	16	47.79	46.75	78	16,097	0.48%
2021/07/22	9	47.27	23	46.58	47.95	-14	16,173	-0.09%
2021/07/21	6	45.38	10	45.52	45.30	-4	15,801	-0.03%
2021/07/20	13	45.02	9	45.28	45.00	4	16,259	0.02%
2021/07/19	5	45.68	12	45.97	45.50	-7	16,640	-0.04%
2021/07/16	1	45.35	30.2	45.52	45.40	-29.2	16,877	-0.17%
2021/07/15	16	44.76	2	44.85	44.90	14	16,870	0.08%
2021/07/14	7	45.01	7	45.41	44.65	0	16,873	0.00%
2021/07/13	14	44.43	24	44.55	43.80	-10	16,669	-0.06%
2021/07/12	3	43.90	6	44.38	44.40	-3	16,762	-0.02%
2021/07/09	2	43.70	6	44.10	43.60	-4	17,134	-0.02%
2021/07/08	13	43.92	1	44.00	43.70	12	17,389	0.07%
2021/07/07	16	44.17	0	0.00	44.00	16	17,613	0.09%
2021/07/06	10	44.40	5	44.29	44.40	5	17,740	0.03%
2021/07/05	5	44.12	7.2	44.24	44.35	-2.2	18,039	-0.01%
2021/07/02	57	43.36	1	43.55	43.60	56	18,269	0.31%
2021/07/01	27	43.91	1.7	44.10	43.85	25.3	18,418	0.14%
2021/06/30	7	44.19	44.1	44.01	44.90	-37.1	18,515	-0.20%
2021/06/29	8	42.43	21.3	43.13	42.70	-13.3	18,224	-0.07%
2021/06/28	7	42.30	2	42.15	42.25	5	18,307	0.03%
2021/06/25	6	42.62	7	42.63	42.15	-1	18,503	-0.01%
2021/06/24	23	42.53	1	42.55	42.40	22	18,544	0.12%
2021/06/23	2	42.88	25	42.43	42.90	-23	18,583	-0.12%
2021/06/22	12	41.68	30	41.60	41.50	-18	18,627	-0.10%
2021/06/21	24.1	41.86	36	41.76	41.50	-11.9	18,935	-0.06%
2021/06/18	10	42.75	1	42.95	42.25	9	19,272	0.05%
2021/06/17	41	42.37	13	42.72	43.15	28	19,283	0.15%
2021/06/16	7	42.08	0	0.00	42.10	7	19,353	0.04%
2021/06/15	29	42.18	7	42.03	42.25	22	19,551	0.11%
2021/06/11	3	42.62	11	42.57	42.90	-8	19,508	-0.04%
2021/06/09	25.1	41.85	115	42.03	41.75	-89.9	19,931	-0.45%	大賣/
2021/06/08	123.3	41.41	10	41.86	42.15	113.3	19,895	0.57%	大買/鉅額交易
2021/06/07	34	41.17	32	41.72	42.50	2	19,582	0.01%
2021/06/04	9	41.52	32	41.80	41.70	-23	18,871	-0.12%
2021/06/03	30	41.93	50	41.96	42.20	-20	18,658	-0.11%
2021/06/02	10	43.24	28	43.28	43.20	-18	18,344	-0.10%
2021/06/01	12	44.05	11	43.91	43.75	1	18,349	0.01%
2021/05/31	1	43.35	22	43.10	43.20	-21	18,448	-0.11%
2021/05/28	6	42.44	3	42.72	42.75	3	18,646	0.02%
2021/05/27	3	41.63	1	41.60	41.80	2	18,853	0.01%
2021/05/26	0	0.00	1	42.40	42.00	-1	19,296	-0.01%
2021/05/25	1	41.70	11	42.00	42.05	-10	19,952	-0.05%
2021/05/24	14	40.04	0	0.00	40.65	14	20,057	0.07%
2021/05/21	1	40.90	1	40.95	40.40	0	20,314	0.00%
2021/05/20	2	40.60	35	40.59	40.20	-33	20,574	-0.16%
2021/05/19	7	41.28	3	41.28	41.30	4	20,746	0.02%
2021/05/18	14	41.53	5	41.18	42.15	9	20,833	0.04%
2021/05/17	8	40.14	9	39.21	39.45	-1	21,273	0.00%
2021/05/14	27	42.61	3	42.85	42.25	24	21,595	0.11%
2021/05/13	31	41.87	18.4	42.24	42.05	12.6	21,551	0.06%
2021/05/12	7	42.80	6	42.96	42.95	1	21,471	0.00%
2021/05/11	13	46.33	21	45.97	45.80	-8	21,214	-0.04%
2021/05/10	7	48.06	10	48.60	47.50	-3	21,168	-0.01%
2021/05/07	5	46.88	7	47.49	47.45	-2	21,180	-0.01%
2021/05/06	11	47.02	5	46.87	45.90	6	21,406	0.03%
2021/05/05	4	46.88	11	48.31	46.50	-7	21,485	-0.03%
2021/05/04	6	47.66	43	47.62	48.15	-37	21,815	-0.17%
2021/05/03	6	49.98	6	49.61	49.00	0	22,292	0.00%
2021/04/29	13	50.30	17	50.73	49.50	-4	23,405	-0.02%
2021/04/28	22	49.30	47	49.35	49.10	-25	24,532	-0.10%
2021/04/27	0	0.00	9	47.73	48.20	-9	25,227	-0.04%
2021/04/26	12	47.87	6	48.02	48.30	6	26,626	0.02%
2021/04/23	7	44.86	34	44.75	45.35	-27	26,528	-0.10%
2021/04/22	10	44.32	5	43.68	43.30	5	26,358	0.02%
2021/04/21	12	43.96	3	44.20	44.25	9	26,227	0.03%
2021/04/20	10	43.92	4	44.20	43.90	6	26,415	0.02%
2021/04/19	6	43.72	9.1	43.83	43.65	-3.1	26,773	-0.01%
2021/04/16	12	43.94	2	43.98	44.15	10	26,857	0.04%
2021/04/15	3	43.65	36	43.71	44.20	-33	26,749	-0.12%
2021/04/14	8	41.71	7	41.70	42.20	1	26,563	0.00%
2021/04/13	6.7	42.68	1	42.90	42.15	5.7	26,563	0.02%
2021/04/12	11	43.49	2	43.80	43.30	9	26,408	0.03%
2021/04/09	3.1	44.00	4	44.20	44.05	-0.9	26,281	0.00%
2021/04/08	6	43.38	30.4	43.20	43.45	-24.4	25,988	-0.09%
2021/04/07	2	42.25	10	42.31	42.65	-8	25,720	-0.03%
2021/04/06	9	42.10	7	42.37	42.10	2	25,599	0.01%
2021/04/01	1	41.40	17	41.64	41.80	-16	25,473	-0.06%
2021/03/31	15	42.00	3	41.77	41.20	12	25,433	0.05%
2021/03/30	11	41.22	7	41.30	41.55	4	25,216	0.02%
2021/03/29	1	41.05	18.3	41.07	41.05	-17.3	25,118	-0.07%
2021/03/26	1	40.85	2	40.93	40.90	-1	25,136	0.00%
2021/03/25	6	40.58	1	40.45	40.65	5	25,178	0.02%
2021/03/24	5	41.12	3	40.93	40.95	2	25,342	0.01%
2021/03/23	24	40.75	20	41.34	41.75	4	25,030	0.02%
2021/03/22	8	40.18	2	40.20	40.70	6	24,663	0.02%
2021/03/19	21	40.74	1	40.95	40.75	20	24,615	0.08%
2021/03/18	0	0.00	46.2	41.03	41.25	-46.2	24,511	-0.19%
2021/03/17	12	40.76	12.2	40.94	40.80	-0.2	24,440	0.00%
2021/03/16	2	40.78	5.4	40.88	40.85	-3.4	24,448	-0.01%
2021/03/15	21	40.62	16	40.73	40.45	5	24,404	0.02%
2021/03/12	4	39.71	4	40.35	39.90	0	24,207	0.00%
2021/03/11	19	39.74	13	39.95	40.05	6	24,412	0.02%
2021/03/10	6	39.28	5	39.55	39.55	1	24,513	0.00%
2021/03/09	3	39.03	8	39.03	39.20	-5	24,606	-0.02%
2021/03/08	10	38.73	9	38.79	38.30	1	24,552	0.00%
2021/03/05	9	38.16	4	38.14	38.35	5	24,623	0.02%
2021/03/04	6	38.70	0	0.00	38.60	6	24,985	0.02%
2021/03/03	4	39.14	8	39.03	39.25	-4	25,092	-0.02%
2021/03/02	4	40.06	3	40.42	39.80	1	24,993	0.00%
2021/02/26	14	39.92	1	40.05	39.80	13	24,837	0.05%
2021/02/25	4	40.34	22	40.17	40.90	-18	24,744	-0.07%
2021/02/24	13	39.17	10	39.37	39.00	3	24,510	0.01%
2021/02/23	13	39.22	1	39.20	39.25	12	24,294	0.05%
2021/02/22	12	40.05	13	40.13	40.10	-1	24,004	0.00%
2021/02/19	5	39.67	7	39.86	40.35	-2	23,748	-0.01%
2021/02/18	17	40.11	2	40.15	40.20	15	23,590	0.06%
2021/02/17	24	39.98	32	40.08	40.00	-8	23,461	-0.03%
2021/02/05	5	38.31	7	38.37	38.50	-2	22,871	-0.01%
2021/02/04	2	36.90	11	36.86	36.75	-9	22,454	-0.04%
2021/02/03	3	37.25	0.1	37.30	37.10	2.9	22,491	0.01%
2021/02/02	0	0.00	8	37.64	37.80	-8	22,519	-0.04%
2021/02/01	8	36.71	21	36.46	37.15	-13	22,540	-0.06%
2021/01/29	12	37.73	50	37.18	37.00	-38	22,711	-0.17%
2021/01/28	10	38.02	17	37.99	38.40	-7	22,829	-0.03%
2021/01/27	7	38.99	2	39.18	39.10	5	22,665	0.02%
2021/01/26	29	39.80	163	40.14	39.15	-134	22,378	-0.60%	大賣/鉅額交易
2021/01/25	93	40.71	54	40.81	40.75	39	21,777	0.18%
2021/01/22	12	40.40	90.1	40.63	41.20	-78.1	20,793	-0.38%
2021/01/21	173	39.65	116	40.28	39.00	57	19,476	0.29%	大買/大賣/
2021/01/20	25	38.75	34	38.61	39.00	-9	17,878	-0.05%
2021/01/19	168	38.96	111.6	38.94	38.30	56.4	16,726	0.34%	大買/大賣/
2021/01/18	89	36.56	93.1	36.71	37.00	-4.1	15,165	-0.03%
2021/01/15	17	36.28	25	36.29	36.20	-8	14,684	-0.05%
2021/01/14	3	36.47	37	36.41	36.40	-34	14,456	-0.24%
2021/01/13	36	36.25	14	36.28	36.40	22	14,276	0.15%
2021/01/12	3	36.05	6	36.58	35.75	-3	14,089	-0.02%
2021/01/11	19	35.81	6	35.91	35.95	13	13,640	0.10%
2021/01/08	2	35.35	13	35.44	35.50	-11	13,447	-0.08%
2021/01/07	3	35.60	16	35.39	35.15	-13	13,289	-0.10%
2021/01/06	2	35.00	9	35.04	34.70	-7	13,069	-0.05%
2021/01/05	3	34.85	8	34.86	35.10	-5	12,805	-0.04%
2021/01/04	2	34.93	2	35.00	34.95	0	12,759	0.00%
2020/12/31	0	0.00	18	34.81	34.75	-18	12,874	-0.14%
2020/12/29	5	34.52	25	34.62	34.45	-20	12,952	-0.15%
2020/12/28	4	34.91	5	35.00	35.00	-1	12,848	-0.01%
2020/12/25	13	34.47	4	34.46	34.60	9	12,663	0.07%
2020/12/24	4	33.85	1	34.10	33.70	3	12,555	0.02%
2020/12/23	14	33.76	0	0.00	33.55	14	12,588	0.11%
2020/12/22	21	34.20	3	34.35	33.65	18	12,649	0.14%
2020/12/21	1	33.95	0	0.00	34.20	1	12,726	0.01%
2020/12/18	16	34.09	17	33.93	34.00	-1	12,805	-0.01%
2020/12/17	0	0.00	3	34.73	34.75	-3	12,668	-0.02%
2020/12/16	6	35.13	10	35.08	35.05	-4	12,833	-0.03%
2020/12/15	11	34.90	12	34.73	34.70	-1	12,832	-0.01%
2020/12/14	4	35.33	11	35.49	35.45	-7	12,820	-0.05%
2020/12/11	2	34.98	6	35.27	35.35	-4	12,896	-0.03%
2020/12/10	8	35.86	35	35.91	35.80	-27	12,876	-0.21%
2020/12/09	1	36.10	26	36.18	36.15	-25	12,761	-0.20%
2020/12/08	13.5	35.87	18	35.87	35.95	-4.5	12,630	-0.04%
2020/12/07	8	35.78	22	35.67	35.95	-14	12,526	-0.11%
2020/12/04	16	35.40	38	35.51	35.60	-22	12,223	-0.18%
2020/12/03	3	34.97	11	35.02	34.90	-8	12,006	-0.07%
2020/12/02	4	35.40	0	0.00	35.45	4	11,920	0.03%
2020/12/01	2	35.58	44	35.29	35.55	-42	11,908	-0.35%
2020/11/30	37	35.27	127	35.69	35.40	-90	11,948	-0.75%	大賣/
2020/11/27	2	34.90	29	34.69	34.90	-27	11,625	-0.23%
2020/11/26	42.5	34.11	39	34.13	34.20	3.5	11,479	0.03%
2020/11/25	2	33.90	37	33.46	33.70	-35	11,463	-0.31%
2020/11/24	11	33.94	66	33.94	33.90	-55	11,362	-0.48%
2020/11/23	95	33.70	34	33.53	33.90	61	11,211	0.54%
2020/11/20	1	32.40	0	0.00	32.50	1	10,919	0.01%
2020/11/19	0	0.00	2	32.40	32.35	-2	11,033	-0.02%
2020/11/18	2	32.43	0	0.00	32.50	2	11,313	0.02%
2020/11/17	2	32.78	20.4	32.63	32.55	-18.4	11,495	-0.16%
2020/11/16	4	32.48	8	32.53	32.50	-4	11,895	-0.03%
2020/11/13	1	31.85	0	0.00	32.15	1	12,379	0.01%
2020/11/11	6	32.30	7	32.43	32.35	-1	13,149	-0.01%
2020/11/10	1	31.95	7	32.11	32.15	-6	13,325	-0.05%
2020/11/09	6	31.89	22	31.93	31.95	-16	13,382	-0.12%
2020/11/06	4	32.05	8	32.16	31.85	-4	13,464	-0.03%
2020/11/05	4	31.83	31	31.74	31.90	-27	13,345	-0.20%
2020/11/04	12	31.06	25	31.04	31.05	-13	13,603	-0.10%
2020/11/03	1	30.40	0	0.00	30.25	1	13,668	0.01%
2020/11/02	3	29.97	3	30.02	30.05	0	13,987	0.00%
2020/10/30	5	30.04	1	30.20	29.95	4	14,481	0.03%
2020/10/29	10	30.20	2	30.18	30.25	8	14,728	0.05%
2020/10/28	1	30.40	0	0.00	30.40	1	14,909	0.01%
2020/10/27	4	30.35	1	30.40	30.35	3	14,987	0.02%
2020/10/26	4	30.73	0	0.00	30.70	4	15,067	0.03%
2020/10/23	2	31.08	3	31.10	31.10	-1	15,148	-0.01%
2020/10/22	10	30.78	4	31.05	31.15	6	15,527	0.04%
2020/10/21	10	30.93	2	30.85	30.90	8	15,985	0.05%
2020/10/20	15	30.98	9	30.94	30.95	6	17,034	0.04%
2020/10/19	3	30.48	1	30.40	30.50	2	17,355	0.01%
2020/10/16	3	30.55	0	0.00	30.30	3	17,469	0.02%
2020/10/15	100	30.50	0	0.00	30.55	100	17,755	0.56%
2020/10/14	4	30.40	1	30.60	30.45	3	18,082	0.02%
2020/10/13	5	30.22	0	0.00	30.25	5	18,542	0.03%
2020/10/12	0	0.00	1	30.95	30.75	-1	18,762	-0.01%
2020/10/08	2	30.75	16	30.62	30.75	-14	19,022	-0.07%
2020/10/07	6	30.16	1	30.10	30.10	5	19,347	0.03%
2020/10/06	7	30.51	0	0.00	30.45	7	19,785	0.04%
2020/10/05	6	30.54	26	30.59	30.60	-20	20,402	-0.10%
2020/09/30	6	30.57	1	30.55	30.50	5	21,056	0.02%
2020/09/29	3	30.43	3	30.45	30.40	0	21,714	0.00%
2020/09/28	0	0.00	1	30.70	30.65	-1	22,459	0.00%
2020/09/25	1	29.90	26	30.12	30.50	-25	22,848	-0.11%
2020/09/24	1	29.80	3	29.88	29.90	-2	23,350	-0.01%
2020/09/23	18	29.82	10	30.00	29.75	8	23,442	0.03%
2020/09/22	14	30.09	1	30.25	30.15	13	23,641	0.05%
2020/09/21	14	30.60	0	0.00	30.50	14	23,774	0.06%
2020/09/18	8	30.91	5	31.05	31.30	3	23,915	0.01%
2020/09/17	7	31.04	17	31.22	30.95	-10	24,212	-0.04%
2020/09/16	5	31.56	3	31.62	31.35	2	24,334	0.01%
2020/09/15	26	31.57	22	31.48	31.55	4	24,501	0.02%
2020/09/14	6	30.86	0	0.00	31.00	6	24,573	0.02%
2020/09/11	11	30.54	8	30.54	30.55	3	24,651	0.01%
2020/09/10	12	30.84	15	30.90	30.80	-3	24,819	-0.01%
2020/09/09	2	31.13	13	30.90	31.20	-11	24,847	-0.04%
2020/09/08	1	31.45	5	31.60	31.25	-4	24,910	-0.02%
2020/09/07	4	31.26	1	31.30	31.40	3	25,052	0.01%
2020/09/04	6	30.52	46	30.57	31.15	-40	25,386	-0.16%
2020/09/03	40	31.30	10	31.05	30.95	30	25,410	0.12%
2020/09/02	30	31.11	0	0.00	31.00	30	25,443	0.12%
2020/09/01	10	30.94	5	31.04	31.05	5	25,904	0.02%
2020/08/31	18	31.42	2	31.30	31.20	16	26,062	0.06%
2020/08/28	9	31.30	8	31.36	31.50	1	26,190	0.00%
2020/08/27	42	31.57	4	31.75	31.45	38	26,469	0.14%
2020/08/26	17	31.20	0	0.00	31.20	17	26,542	0.06%
2020/08/25	21	31.45	11	31.30	31.40	10	26,703	0.04%
2020/08/24	34	31.00	2	31.08	31.20	32	26,925	0.12%
2020/08/21	19	31.80	0	0.00	31.75	19	26,990	0.07%
2020/08/20	40	31.85	16	31.71	31.45	24	27,007	0.09%
2020/08/19	42	33.64	26	33.53	32.95	16	26,698	0.06%
2020/08/18	56	34.53	59	35.16	34.45	-3	26,324	-0.01%
2020/08/17	78	36.23	35	36.10	36.10	43	25,978	0.17%
2020/08/14	5	35.85	10	35.70	35.80	-5	26,415	-0.02%
2020/08/13	29	35.32	5	35.35	35.50	24	26,689	0.09%
2020/08/12	14	35.67	86	35.76	35.80	-72	27,090	-0.27%
2020/08/11	20	35.67	27	35.62	35.65	-7	27,517	-0.03%
2020/08/10	32	35.74	46	35.78	35.60	-14	27,336	-0.05%
2020/08/07	50	34.54	46	34.80	34.45	4	26,705	0.01%
2020/08/06	18	35.32	18	35.27	35.05	0	26,470	0.00%
2020/08/05	62	35.76	84.2	35.74	35.70	-22.2	26,228	-0.08%
2020/08/04	14	35.36	1	35.20	35.30	13	25,837	0.05%
2020/08/03	17	35.49	30	35.46	35.45	-13	25,591	-0.05%
2020/07/31	7	35.31	0	0.00	35.50	7	25,546	0.03%
2020/07/30	17	35.16	13	35.11	35.40	4	25,524	0.02%
2020/07/29	28	34.96	2	34.85	34.85	26	25,463	0.10%
2020/07/28	12	35.23	124	35.22	34.80	-112	25,424	-0.44%	大賣/鉅額交易
2020/07/27	108	36.07	31	36.12	35.50	77	25,129	0.31%	大買/
2020/07/24	76	37.03	186	37.15	36.75	-110	24,616	-0.45%	大賣/鉅額交易
2020/07/23	71	36.04	61	36.08	36.45	10	23,603	0.04%
2020/07/22	24	35.46	8	35.38	35.40	16	23,364	0.07%
2020/07/21	40	35.36	34	35.43	35.45	6	23,312	0.03%
2020/07/20	32	35.30	68	35.15	35.20	-36	23,054	-0.16%
2020/07/17	13	35.03	46	35.09	34.85	-33	22,764	-0.14%
2020/07/16	22	34.52	18	34.40	34.35	4	22,537	0.02%
2020/07/15	4	34.43	7	34.20	34.10	-3	22,390	-0.01%
2020/07/14	53	35.03	5	35.13	34.75	48	22,462	0.21%
2020/07/13	102	36.29	1	36.20	36.20	101	22,342	0.45%	大買/鉅額交易
2020/07/10	64	38.72	32	38.80	38.55	32	21,933	0.15%
2020/07/09	40	39.40	27	39.58	39.55	13	21,360	0.06%
2020/07/08	119	38.39	61.1	38.87	38.95	57.9	20,751	0.28%	大買/
2020/07/07	14	37.32	51	37.79	37.80	-37	20,191	-0.18%
2020/07/06	31	36.85	41.2	36.58	37.10	-10.2	19,615	-0.05%
2020/07/03	20	36.12	72	36.18	36.20	-52	19,391	-0.27%
2020/07/02	12	34.92	22	34.84	35.40	-10	18,865	-0.05%
2020/07/01	36	34.85	22	34.97	34.95	14	18,685	0.07%
2020/06/30	42	33.78	31	34.03	34.35	11	18,284	0.06%
2020/06/29	34	33.70	64	33.50	33.40	-30	18,042	-0.17%
2020/06/24	107	33.54	85	33.79	33.60	22	17,739	0.12%	大買/
2020/06/23	1	32.80	21	33.21	33.05	-20	17,578	-0.11%
2020/06/22	3.1	33.35	82	33.18	33.00	-78.9	17,549	-0.45%
2020/06/19	4	32.90	30	33.07	33.20	-26	17,450	-0.15%
2020/06/18	11	32.80	39	32.70	32.75	-28	17,281	-0.16%
2020/06/17	1	32.70	26	32.76	32.75	-25	17,190	-0.15%
2020/06/16	63	32.21	9	32.37	32.45	54	17,090	0.32%
2020/06/15	34	32.22	3	32.12	31.70	31	17,141	0.18%
2020/06/12	45	31.52	40	31.51	32.00	5	17,190	0.03%
2020/06/11	41	32.12	61	32.55	31.80	-20	17,165	-0.12%
2020/06/10	64	32.85	51	32.71	32.90	13	16,898	0.08%
2020/06/09	15	32.73	110	32.83	32.75	-95	16,955	-0.56%	大賣/
2020/06/08	120	33.02	45	33.07	33.00	75	16,831	0.45%	大買/
2020/06/05	32	31.80	27	31.97	31.95	5	16,275	0.03%
2020/06/04	28	31.54	100	31.49	31.40	-72	16,016	-0.45%
2020/06/03	19	31.48	52	31.31	31.60	-33	15,811	-0.21%
2020/06/02	18	30.99	13	30.97	31.10	5	15,566	0.03%
2020/06/01	70	30.51	1	30.50	30.95	69	15,282	0.45%
2020/05/29	24	30.24	0	0.00	30.10	24	14,964	0.16%
2020/05/28	65	30.84	7	30.71	30.50	58	14,601	0.40%
2020/05/27	15	31.03	11	31.05	30.80	4	14,289	0.03%
2020/05/26	36	31.28	8	31.21	31.10	28	14,077	0.20%
2020/05/25	25	31.04	8	31.10	31.10	17	13,902	0.12%
2020/05/22	35	31.74	28	31.71	31.60	7	13,677	0.05%
2020/05/21	91	31.60	44	31.92	32.30	47	13,382	0.35%
2020/05/20	86	30.58	16	30.37	30.30	70	12,664	0.55%
2020/05/19	39	31.07	22	31.18	31.05	17	12,050	0.14%
2020/05/18	93	32.42	15	32.41	32.00	78	11,427	0.68%
2020/05/15	2	35.70	2	35.88	35.55	0	10,824	0.00%
2020/05/14	8	36.30	4	36.26	36.10	4	10,801	0.04%
2020/05/13	1	36.25	10	36.46	36.60	-9	10,756	-0.08%
2020/05/12	11	36.46	18	36.31	36.20	-7	10,793	-0.06%
2020/05/11	1	36.80	23	36.65	36.45	-22	10,845	-0.20%
2020/05/08	11	36.26	7.9	36.29	36.35	3.1	10,877	0.03%
2020/05/07	10	36.41	9	36.39	36.35	1	10,842	0.01%
2020/05/06	6	35.81	5	36.18	35.95	1	10,798	0.01%
2020/05/05	5	35.15	0	0.00	35.95	5	10,911	0.05%
2020/05/04	3	35.10	4	35.20	35.20	-1	10,893	-0.01%
2020/04/30	5	36.03	112	36.01	36.00	-107	10,868	-0.98%	大賣/鉅額交易
2020/04/29	6	35.93	3	35.87	35.75	3	10,992	0.03%
2020/04/28	9	35.93	7	36.13	35.80	2	11,119	0.02%
2020/04/27	13	35.68	17	35.97	36.10	-4	11,323	-0.04%
2020/04/24	18	34.47	6	34.73	35.20	12	11,175	0.11%
2020/04/23	2	34.33	3	34.15	34.30	-1	11,166	-0.01%
2020/04/22	5	34.14	1	33.10	34.35	4	11,144	0.04%
2020/04/21	7	34.10	1	34.65	34.00	6	11,148	0.05%
2020/04/20	24	35.36	12	35.58	35.35	12	10,982	0.11%
2020/04/17	24	36.99	22	36.69	35.60	2	10,875	0.02%
2020/04/16	16	35.58	33	36.18	36.35	-17	10,509	-0.16%
2020/04/15	1	34.45	13	34.59	34.85	-12	10,192	-0.12%
2020/04/14	1	34.20	20	34.05	34.15	-19	10,156	-0.19%
2020/04/13	3	33.67	8	33.33	33.50	-5	10,200	-0.05%
2020/04/10	5	33.54	29	33.62	33.50	-24	10,410	-0.23%
2020/04/09	16	33.69	22	33.63	33.50	-6	10,635	-0.06%
2020/04/08	49	32.36	53	32.98	33.05	-4	10,533	-0.04%
2020/04/07	8	31.01	15	31.05	31.65	-7	10,277	-0.07%
2020/04/06	12	30.23	1	29.95	30.15	11	10,176	0.11%
2020/04/01	6	30.08	0	0.00	30.15	6	10,073	0.06%
2020/03/31	10	30.24	2	30.80	30.25	8	10,087	0.08%
2020/03/30	8	30.44	2	30.30	30.40	6	9,989	0.06%
2020/03/27	22	31.25	2	31.90	31.00	20	10,056	0.20%
2020/03/26	14	32.06	18	32.03	32.10	-4	9,983	-0.04%
2020/03/25	10	31.20	15	31.53	30.90	-5	9,907	-0.05%
2020/03/24	9	31.14	9	31.12	30.85	0	9,732	0.00%
2020/03/23	2	30.10	2	30.05	29.60	0	9,692	0.00%
2020/03/20	25	31.16	23	31.17	30.70	2	9,722	0.02%
2020/03/19	6	29.98	20	30.34	29.60	-14	9,644	-0.15%
2020/03/18	3	30.97	39	30.97	30.90	-36	9,705	-0.37%
2020/03/17	13	30.51	7	30.64	30.00	6	9,597	0.06%
2020/03/16	7	31.14	10	31.71	30.50	-3	9,450	-0.03%
2020/03/13	23	29.58	25	29.90	30.40	-2	9,297	-0.02%
2020/03/12	20	31.99	3	31.70	31.10	17	9,202	0.18%
2020/03/11	2	33.80	6	33.63	33.50	-4	9,137	-0.04%
2020/03/10	4	33.08	12	33.28	33.30	-8	9,178	-0.09%
2020/03/09	13	33.36	0	0.00	32.80	13	9,168	0.14%
2020/03/06	5	34.46	17	34.66	34.00	-12	9,134	-0.13%
2020/03/05	5	34.51	6	34.40	34.25	-1	9,111	-0.01%
2020/03/04	4	33.78	10	34.05	34.05	-6	9,176	-0.07%
2020/03/03	8	33.58	2	33.75	33.50	6	9,178	0.07%
2020/03/02	5	32.06	8	32.28	32.30	-3	9,200	-0.03%
2020/02/27	12	33.18	0	0.00	32.75	12	9,201	0.13%
2020/02/26	101	33.90	2	33.85	33.80	99	9,170	1.08%	大買/
2020/02/25	14	34.43	1	34.45	34.35	13	9,142	0.14%
2020/02/24	2	34.18	1	34.45	35.10	1	9,156	0.01%
2020/02/21	2	34.50	1.2	34.65	34.40	0.8	9,200	0.01%
2020/02/20	3	34.80	1	34.85	34.85	2	9,557	0.02%
2020/02/19	3	34.37	2	34.70	34.70	1	9,645	0.01%
2020/02/18	8	34.84	3	35.40	34.70	5	9,675	0.05%
2020/02/17	14	35.38	5	35.76	35.40	9	9,815	0.09%
2020/02/14	1	36.00	0	0.00	35.95	1	9,969	0.01%
2020/02/13	1	35.65	4	36.03	36.00	-3	10,549	-0.03%
2020/02/12	73	35.96	99	35.71	36.00	-26	10,731	-0.24%
2020/02/11	6	34.67	13	35.09	35.60	-7	10,648	-0.07%
2020/02/10	10	33.90	16	33.31	33.95	-6	10,529	-0.06%
2020/02/07	80	33.91	57	33.92	33.80	23	10,608	0.22%
2020/02/06	26	34.31	8	34.40	35.10	18	10,492	0.17%
2020/02/05	1	32.90	13	32.80	32.75	-12	10,355	-0.12%
2020/02/04	20	32.72	3	32.62	32.90	17	10,338	0.16%
2020/02/03	2	31.00	43.1	31.74	32.30	-41.1	10,360	-0.40%
2020/01/31	10	32.80	30	32.75	32.65	-20	10,200	-0.20%
2020/01/30	13	33.52	54	33.02	32.85	-41	10,424	-0.39%
2020/01/20	27	36.35	1	36.30	36.30	26	10,590	0.25%
2020/01/17	5	36.68	1	36.75	36.65	4	10,547	0.04%
2020/01/16	0	0.00	1.3	37.02	37.10	-1.3	10,590	-0.01%
2020/01/15	2	37.03	0	0.00	36.90	2	10,752	0.02%
2020/01/14	6	37.27	6	37.58	37.50	0	10,769	0.00%
2020/01/13	2	37.28	5	37.18	37.40	-3	10,786	-0.03%
2020/01/10	6	36.83	11	36.94	36.80	-5	10,976	-0.05%
2020/01/09	10	37.10	19	37.06	37.00	-9	11,227	-0.08%
2020/01/08	9	36.09	1	35.85	36.30	8	11,400	0.07%
2020/01/07	6	36.41	12	36.43	36.25	-6	11,400	-0.05%
2020/01/06	32	36.21	5	36.51	36.05	27	11,460	0.24%
2020/01/03	27	37.86	14	38.26	37.30	13	11,280	0.12%
2020/01/02	12	37.87	4	38.01	38.20	8	11,030	0.07%
2019/12/31	0	0.00	1	37.65	37.55	-1	11,150	-0.01%
2019/12/30	5	37.79	6	37.68	37.95	-1	11,234	-0.01%
2019/12/27	5	37.40	0	0.00	37.45	5	11,371	0.04%
2019/12/26	2	37.58	0	0.00	37.45	2	11,462	0.02%
2019/12/25	4	37.78	2	37.88	38.00	2	11,570	0.02%
2019/12/24	5	37.60	4	37.75	37.75	1	11,861	0.01%
2019/12/23	35	38.06	22	38.09	37.60	13	12,333	0.11%
2019/12/20	16	39.15	17	38.63	38.45	-1	12,502	-0.01%
2019/12/19	18	39.08	17	38.94	38.95	1	12,974	0.01%
2019/12/18	36	38.96	36	38.63	38.85	0	13,586	0.00%
2019/12/17	48	38.93	53	38.99	39.00	-5	13,771	-0.04%
2019/12/16	2	38.60	5	38.70	38.70	-3	13,771	-0.02%
2019/12/13	5	38.32	4	38.83	38.60	1	13,836	0.01%
2019/12/12	0	0.00	3	38.30	38.05	-3	13,664	-0.02%
2019/12/11	6	38.31	10	38.07	38.05	-4	13,630	-0.03%
2019/12/10	6	38.40	14	38.17	38.40	-8	13,640	-0.06%
2019/12/09	0	0.00	18	37.89	37.80	-18	13,619	-0.13%
2019/12/06	4	37.28	6	37.30	37.20	-2	13,560	-0.01%
2019/12/05	16	36.72	20	36.77	37.15	-4	13,575	-0.03%
2019/12/04	1	36.05	0	0.00	36.20	1	13,806	0.01%
2019/12/03	20	36.25	9	36.07	36.05	11	14,222	0.08%
2019/12/02	17	36.33	3	36.25	36.25	14	14,240	0.10%
2019/11/29	9	36.96	2	36.90	36.90	7	14,210	0.05%
2019/11/28	38	37.45	54	37.49	37.50	-16	14,317	-0.11%
2019/11/27	23	37.13	41	37.21	37.00	-18	14,441	-0.12%
2019/11/26	11	37.30	9	37.53	37.20	2	14,661	0.01%
2019/11/25	2	37.65	1	37.80	37.70	1	14,768	0.01%
2019/11/22	1	38.00	0	0.00	37.95	1	14,818	0.01%
2019/11/21	0	0.00	1	38.15	38.25	-1	14,922	-0.01%
2019/11/20	11	37.75	7	37.81	38.00	4	15,207	0.03%
2019/11/19	69	38.46	13	37.87	37.65	56	15,557	0.36%
2019/11/18	4	38.00	8	38.07	38.20	-4	15,936	-0.03%
2019/11/14	5	37.86	7	37.80	37.50	-2	16,318	-0.01%
2019/11/13	3	38.50	9.5	38.63	38.80	-6.5	16,865	-0.04%
2019/11/12	13	38.43	43	38.85	39.50	-30	17,485	-0.17%
2019/11/11	5	37.36	3	37.38	36.85	2	16,978	0.01%
2019/11/08	3	37.22	7	37.53	37.45	-4	16,791	-0.02%
2019/11/07	4	37.10	3	37.03	36.75	1	16,789	0.01%
2019/11/06	31	37.55	2.5	37.38	37.30	28.5	16,837	0.17%
2019/11/05	16	37.77	1	37.65	37.85	15	16,930	0.09%
2019/11/04	5	37.75	2	37.90	37.90	3	17,168	0.02%
2019/11/01	11	37.70	0	0.00	37.80	11	17,280	0.06%
2019/10/31	9	38.14	19	38.18	38.25	-10	17,397	-0.06%
2019/10/30	7	37.79	6	37.93	38.00	1	17,576	0.01%
2019/10/29	13	38.82	100	38.75	37.90	-87	17,646	-0.49%
2019/10/28	0	0.00	37	37.68	38.10	-37	17,391	-0.21%
2019/10/24	4	36.43	3	36.53	36.75	1	16,973	0.01%
2019/10/23	3	36.25	5	36.42	36.30	-2	17,048	-0.01%
2019/10/22	0	0.00	2.4	35.95	35.70	-2.4	16,958	-0.01%
2019/10/21	9	35.61	3	35.47	35.70	6	17,171	0.03%
2019/10/18	1	35.95	1	36.35	35.80	0	17,487	0.00%
2019/10/17	13	36.09	1	36.90	35.70	12	17,711	0.07%
2019/10/16	6	35.87	11	36.50	36.45	-5	17,690	-0.03%
2019/10/15	7	36.09	14	36.25	36.05	-7	17,822	-0.04%
2019/10/14	11	35.86	27	36.31	36.00	-16	17,904	-0.09%
2019/10/09	7	34.85	2.2	35.00	35.00	4.8	17,923	0.03%
2019/10/08	9	35.76	8	35.70	35.60	1	18,266	0.01%
2019/10/07	34	35.52	48.1	36.25	35.65	-14.1	18,426	-0.08%
2019/10/04	1	34.80	3	34.85	34.95	-2	18,279	-0.01%
2019/10/03	31	34.61	81	34.59	34.55	-50	18,240	-0.27%
2019/10/02	21	34.76	18	35.05	35.20	3	18,176	0.02%
2019/10/01	11	35.17	8	34.82	34.85	3	18,323	0.02%
2019/09/27	24	34.75	23	34.90	34.85	1	18,449	0.01%
2019/09/26	108	35.92	36	36.62	35.00	72	18,336	0.39%	大買/
2019/09/25	27	37.27	25.2	37.30	37.70	1.8	17,903	0.01%
2019/09/24	6	37.78	43	37.83	37.45	-37	18,028	-0.21%
2019/09/23	33	35.70	130	36.46	36.60	-97	17,593	-0.55%	大賣/
2019/09/20	2	34.90	15	34.65	35.00	-13	17,135	-0.08%
2019/09/19	10	34.05	10	34.05	34.25	0	17,025	0.00%
2019/09/18	5	33.93	9	33.96	34.05	-4	17,030	-0.02%
2019/09/17	9	33.81	0	0.00	33.65	9	16,922	0.05%
2019/09/16	10	34.86	29	34.43	34.40	-19	16,873	-0.11%
2019/09/12	10	34.71	9	34.81	34.85	1	16,840	0.01%
2019/09/11	23	34.10	21	34.13	34.10	2	16,860	0.01%
2019/09/10	16	34.34	14	34.33	34.00	2	16,857	0.01%
2019/09/09	23	34.65	23	34.97	34.70	0	16,808	0.00%
2019/09/06	30	35.13	49	34.97	34.95	-19	16,752	-0.11%
2019/09/05	31	34.93	43	35.23	34.60	-12	16,516	-0.07%
2019/09/04	17	34.37	30	34.31	34.35	-13	16,059	-0.08%
2019/09/03	19	34.39	17	34.51	34.40	2	15,964	0.01%
2019/09/02	34	34.73	35	34.62	34.80	-1	15,938	-0.01%
2019/08/30	12	34.24	8	34.62	34.15	4	15,777	0.03%
2019/08/29	36	34.68	22.1	34.58	34.50	13.9	15,681	0.09%
2019/08/28	3	34.10	0	0.00	34.20	3	15,524	0.02%
2019/08/27	10	33.84	9	33.84	33.40	1	15,357	0.01%
2019/08/26	28	33.33	31	33.63	33.40	-3	15,292	-0.02%
2019/08/23	39	34.16	36	34.64	34.05	3	15,210	0.02%
2019/08/22	83	34.44	110	34.54	34.70	-27	14,918	-0.18%	大賣/
2019/08/21	89	33.99	87	34.55	33.95	2	14,579	0.01%
2019/08/20	57	33.91	55.4	33.74	33.45	1.6	13,834	0.01%
2019/08/19	43	33.84	61	33.83	33.80	-18	13,679	-0.13%
2019/08/16	104	34.46	173.6	34.25	34.25	-69.6	13,490	-0.52%	大買/大賣/
2019/08/15	54	32.99	169.6	32.53	33.25	-115.6	12,755	-0.91%	大賣/鉅額交易
2019/08/14	32	31.40	23	31.93	31.10	9	12,074	0.07%
2019/08/13	29	31.71	32	31.78	31.55	-3	12,232	-0.02%
2019/08/12	14	32.15	36	32.10	32.15	-22	12,508	-0.18%
2019/08/08	21	31.93	21	31.82	31.70	0	12,573	0.00%
2019/08/07	23	31.90	22	31.75	31.75	1	12,670	0.01%
2019/08/06	72	31.06	78	31.37	32.10	-6	12,606	-0.05%
2019/08/05	60	31.04	57	31.14	30.90	3	12,379	0.02%
2019/08/02	46	31.49	44	31.69	31.25	2	12,374	0.02%
2019/08/01	25	32.84	26	32.72	32.90	-1	12,266	-0.01%
2019/07/31	30	32.30	26	32.12	32.55	4	12,048	0.03%
2019/07/30	15	32.32	16	32.16	32.45	-1	12,063	-0.01%
2019/07/29	37	32.02	38	32.48	32.00	-1	12,036	-0.01%
2019/07/26	17	32.58	98	32.47	32.50	-81	11,949	-0.68%
2019/07/25	15	32.62	193	32.47	32.45	-178	11,915	-1.49%	大賣/鉅額交易
2019/07/24	59	32.21	63	32.09	32.05	-4	11,787	-0.03%
2019/07/23	327	32.12	88.1	32.30	32.40	238.9	11,819	2.02%	大買/鉅額交易
2019/07/22	45	32.09	149	32.07	32.30	-104	11,553	-0.90%	大賣/鉅額交易
2019/07/19	4	30.70	5	31.23	30.45	-1	11,202	-0.01%
2019/07/18	26	30.74	0	0.00	30.30	26	10,856	0.24%
2019/07/17	4	32.20	217.1	32.22	32.55	-213.1	10,849	-1.96%	大賣/鉅額交易
2019/07/16	1	31.40	13	31.42	31.40	-12	10,901	-0.11%
2019/07/15	1	31.40	109	31.41	31.50	-108	10,763	-1.00%	大賣/鉅額交易
2019/07/12	16	31.06	318	30.96	31.10	-302	10,829	-2.79%	大賣/鉅額交易
2019/07/11	16	29.91	66	29.84	30.00	-50	10,898	-0.46%
2019/07/10	28	29.42	29	29.35	29.40	-1	11,089	-0.01%
2019/07/09	14	29.24	15	29.44	29.20	-1	11,207	-0.01%
2019/07/08	40	29.26	3	29.38	29.25	37	11,282	0.33%
2019/07/05	0	0.00	10	29.50	29.30	-10	11,329	-0.09%
2019/07/04	10	28.18	28	28.75	29.00	-18	11,401	-0.16%
2019/07/03	18	28.43	1	28.10	28.00	17	11,179	0.15%
2019/07/02	6	28.83	20	28.89	28.95	-14	11,186	-0.13%
2019/07/01	25	29.01	27	28.67	29.00	-2	11,252	-0.02%
2019/06/28	6	26.85	3	27.10	26.80	3	11,069	0.03%
2019/06/27	0	0.00	57	26.77	26.80	-57	11,068	-0.51%
2019/06/26	25	26.00	6	26.30	26.15	19	11,062	0.17%
2019/06/25	56	26.96	23	26.95	26.30	33	10,916	0.30%
2019/06/24	0	0.00	24	26.41	26.60	-24	10,779	-0.22%
2019/06/21	12	26.06	3	26.07	26.00	9	10,780	0.08%
2019/06/20	4	26.25	0	0.00	26.30	4	10,744	0.04%
2019/06/19	2	26.20	9	26.32	26.25	-7	10,880	-0.06%
2019/06/18	9	25.49	24	25.49	25.70	-15	10,811	-0.14%
2019/06/17	12	25.05	7	25.10	24.95	5	10,866	0.05%
2019/06/14	7	25.37	9	25.78	25.20	-2	11,105	-0.02%
2019/06/13	35	25.58	31	25.60	25.50	4	11,657	0.03%
2019/06/12	9	26.38	8	26.49	26.30	1	11,704	0.01%
2019/06/11	0	0.00	6	26.35	26.30	-6	11,806	-0.05%
2019/06/10	20	26.19	1	26.10	26.15	19	11,865	0.16%
2019/06/06	2	26.00	18	26.10	26.00	-16	11,945	-0.13%
2019/06/05	19	26.14	7	26.24	25.80	12	11,945	0.10%
2019/06/04	17	26.34	15	27.13	26.00	2	11,902	0.02%
2019/06/03	15	26.13	4	26.84	26.90	11	11,834	0.09%
2019/05/31	1	25.95	11	26.09	26.30	-10	11,861	-0.08%
2019/05/30	28	25.80	10	25.76	25.70	18	11,933	0.15%
2019/05/29	36	25.18	44	25.38	25.60	-8	12,024	-0.07%
2019/05/28	25	25.66	20	25.66	24.60	5	12,072	0.04%
2019/05/27	2	25.50	1	25.65	25.50	1	12,110	0.01%
2019/05/24	35	25.79	24	25.69	25.40	11	12,430	0.09%
2019/05/23	21	25.39	3	25.45	25.40	18	12,931	0.14%
2019/05/22	9	26.77	18	26.76	26.55	-9	13,168	-0.07%
2019/05/21	39	26.27	70.8	26.38	26.40	-31.8	13,306	-0.24%
2019/05/20	111	25.90	106	26.17	27.00	5	13,144	0.04%	大買/大賣/
2019/05/17	105	27.90	64	28.42	26.65	41	12,865	0.32%	大買/
2019/05/16	10	29.82	17	29.87	29.40	-7	12,515	-0.06%
2019/05/15	1	29.80	112.6	29.75	29.85	-111.6	12,375	-0.90%	大賣/鉅額交易
2019/05/14	17	28.32	42	28.28	28.55	-25	12,167	-0.21%
2019/05/13	4	28.35	34	28.41	28.40	-30	12,080	-0.25%
2019/05/10	36	29.86	12	29.80	28.80	24	12,049	0.20%
2019/05/09	2	29.10	0	0.00	29.00	2	11,880	0.02%
2019/05/08	2	29.30	3	29.43	29.45	-1	11,866	-0.01%
2019/05/07	10	29.70	63.3	29.40	29.25	-53.3	11,874	-0.45%
2019/05/06	1	28.85	7	28.54	28.95	-6	11,868	-0.05%
2019/05/03	0	0.00	16	28.63	28.65	-16	11,814	-0.14%
2019/05/02	19	28.36	11	28.36	28.45	8	12,127	0.07%
2019/04/30	19	28.58	0	0.00	28.60	19	12,469	0.15%
2019/04/29	22	28.54	16.2	28.41	29.00	5.8	12,409	0.05%
2019/04/26	14	28.48	23	28.58	28.50	-9	12,299	-0.07%
2019/04/25	22	28.50	16	28.67	28.50	6	12,298	0.05%
2019/04/24	40	28.64	42	28.63	28.70	-2	12,336	-0.02%
2019/04/23	26	29.07	73	28.98	28.55	-47	12,265	-0.38%
2019/04/22	16	29.76	152	29.82	30.10	-136	12,018	-1.13%	大賣/鉅額交易
2019/04/19	29	28.46	3	28.70	28.30	26	11,585	0.22%
2019/04/18	23	28.32	18	28.66	28.50	5	11,590	0.04%
2019/04/17	22	28.44	12	28.64	28.55	10	11,317	0.09%
2019/04/16	25	29.45	157	29.51	29.10	-132	10,815	-1.22%	大賣/鉅額交易
2019/04/15	8	28.24	25.5	28.57	28.55	-17.5	10,448	-0.17%
2019/04/12	6	27.91	28.7	28.27	28.35	-22.7	10,449	-0.22%
2019/04/11	6	28.08	16	28.19	28.25	-10	10,381	-0.10%
2019/04/10	7	28.09	41	28.53	27.95	-34	10,240	-0.33%
2019/04/09	6	27.80	3	27.95	27.75	3	9,978	0.03%
2019/04/08	10	27.84	24	27.67	27.75	-14	10,087	-0.14%
2019/04/03	12.2	27.52	105	27.60	27.50	-92.8	9,968	-0.93%	大賣/
2019/04/02	9	27.32	17	27.25	27.05	-8	9,794	-0.08%
2019/04/01	2	26.50	40.2	26.48	26.70	-38.2	9,599	-0.40%
2019/03/29	9	26.29	28	26.27	26.25	-19	9,458	-0.20%
2019/03/28	6	25.58	0	0.00	25.50	6	9,434	0.06%
2019/03/27	1	25.85	0	0.00	25.90	1	9,622	0.01%
2019/03/26	7	25.84	3	25.88	25.70	4	9,791	0.04%
2019/03/25	11	25.55	2	25.40	25.70	9	9,958	0.09%
2019/03/22	29	25.51	20	25.75	25.35	9	10,090	0.09%
2019/03/21	6	26.12	2	26.35	26.05	4	10,567	0.04%
2019/03/20	10	26.00	2	26.05	26.10	8	11,000	0.07%
2019/03/19	9	26.27	3	26.57	26.00	6	11,331	0.05%
2019/03/18	25	25.97	131	26.56	26.70	-106	11,195	-0.95%	大賣/鉅額交易
2019/03/15	14	24.18	8	24.49	24.55	6	10,723	0.06%
2019/03/14	5	24.51	13	24.50	24.40	-8	10,862	-0.07%
2019/03/13	12	24.70	30	24.90	24.95	-18	10,759	-0.17%
2019/03/12	4	24.96	3	25.03	24.65	1	10,759	0.01%
2019/03/11	1	24.55	1	24.80	24.50	0	10,705	0.00%
2019/03/08	3	24.58	0	0.00	24.60	3	10,717	0.03%
2019/03/07	6	24.74	2	25.15	24.70	4	10,739	0.04%
2019/03/06	1	25.30	0	0.00	25.15	1	10,681	0.01%
2019/03/05	1	25.40	0	0.00	25.40	1	10,608	0.01%
2019/03/04	1	25.25	4	25.15	25.85	-3	10,499	-0.03%
2019/02/27	7	25.41	1	25.75	25.25	6	10,375	0.06%
2019/02/26	2	25.50	3	25.90	26.10	-1	10,256	-0.01%
2019/02/25	64	25.94	20	26.20	25.60	44	10,126	0.43%
2019/02/22	20	25.98	136	25.99	25.75	-116	9,796	-1.18%	大賣/鉅額交易
2019/02/21	2	24.53	10	24.60	24.80	-8	9,219	-0.09%
2019/02/20	5	23.70	0	0.00	23.70	5	8,846	0.06%
2019/02/18	0	0.00	2	23.00	22.95	-2	8,798	-0.02%
2019/02/15	1	23.15	4	23.35	22.90	-3	8,825	-0.03%
2019/02/14	15	23.35	10	23.39	23.35	5	8,823	0.06%
2019/02/12	0	0.00	1	23.40	23.40	-1	8,848	-0.01%
2019/02/11	7	22.95	7	22.85	22.90	0	8,847	0.00%
2019/01/30	1	23.35	4	23.30	23.30	-3	8,924	-0.03%
2019/01/28	0	0.00	15	23.56	23.50	-15	8,813	-0.17%
2019/01/25	8	23.43	12.2	23.28	23.40	-4.2	8,727	-0.05%
2019/01/24	1	23.60	2	23.60	23.55	-1	8,546	-0.01%
2019/01/23	35	23.80	135	23.80	23.90	-100	8,461	-1.18%	大賣/
2019/01/22	13	23.13	15	23.04	23.05	-2	8,136	-0.02%
2019/01/21	1	22.05	0	0.00	22.00	1	7,820	0.01%
2019/01/18	0	0.00	20	22.23	22.10	-20	7,824	-0.26%
2019/01/17	1	22.05	2	22.03	22.05	-1	7,823	-0.01%
2019/01/16	9	21.98	10	21.86	21.80	-1	7,769	-0.01%
2019/01/14	1	21.75	0	0.00	21.40	1	7,619	0.01%
2019/01/11	20	21.55	15	21.85	21.55	5	7,619	0.07%
2019/01/10	32	21.46	7	21.50	21.55	25	7,594	0.33%
2019/01/09	3	21.80	39	21.93	21.80	-36	7,527	-0.48%
2019/01/07	37	21.65	7	21.70	21.60	30	7,469	0.40%
2019/01/04	49	21.48	48	21.80	21.35	1	7,406	0.01%
2019/01/03	9	22.45	7	22.90	22.40	2	7,321	0.03%
2019/01/02	29	22.96	28	22.95	23.05	1	7,348	0.01%
2018/12/28	14	23.20	14	22.80	23.25	0	7,302	0.00%
2018/12/27	93	22.91	84	23.22	22.70	9	7,251	0.12%
2018/12/26	36	23.60	35.6	23.96	23.50	0.4	7,093	0.01%
2018/12/25	29	23.63	28	23.41	23.85	1	7,074	0.01%
2018/12/24	35	23.59	36	23.46	23.65	-1	7,003	-0.01%
2018/12/22	1	23.55	10	23.60	23.50	-9	6,934	-0.13%
2018/12/21	37	23.46	43	23.28	23.60	-6	6,875	-0.09%
2018/12/20	29	23.19	49	23.25	23.30	-20	6,700	-0.30%
2018/12/19	7.2	22.94	8	22.48	23.00	-0.8	6,497	-0.01%
2018/12/18	1	22.25	12	21.83	22.30	-11	6,318	-0.17%
2018/12/17	24	22.15	25	22.05	22.20	-1	6,070	-0.02%
2018/12/14	82	21.91	83	22.44	21.50	-1	5,855	-0.02%
2018/12/13	27	22.91	43	22.81	23.05	-16	5,186	-0.31%
2018/12/12	2	20.50	2	22.00	21.60	0	4,676	0.00%
2018/12/11	0	0.00	3	21.40	21.90	-3	4,210	-0.07%
2018/12/10	4	21.58	1	21.50	21.50	3	4,088	0.07%
2018/12/07	5	21.85	0	0.00	21.95	5	3,947	0.13%
2018/12/05	0	0.00	1	21.25	21.05	-1	3,775	-0.03%
2018/12/04	1.2	21.02	10	21.00	20.85	-8.8	3,853	-0.23%
2018/12/03	1	21.20	2	21.45	21.50	-1	3,834	-0.03%
2018/11/30	1	21.25	13	20.99	21.00	-12	3,787	-0.32%
2018/11/29	4	20.76	1	21.00	20.75	3	3,725	0.08%
2018/11/28	10	20.78	1	20.75	20.80	9	3,714	0.24%
2018/11/27	2	20.65	0	0.00	20.80	2	3,726	0.05%
2018/11/26	1	20.40	2	20.73	20.95	-1	3,737	-0.03%
2018/11/23	0	0.00	1	20.40	20.25	-1	3,714	-0.03%
2018/11/22	0	0.00	1	20.75	20.60	-1	3,718	-0.03%
2018/11/21	1	20.50	0	0.00	20.50	1	3,762	0.03%
2018/11/20	0	0.00	10	20.60	20.70	-10	3,782	-0.26%
2018/11/16	5	20.75	4	20.50	20.80	1	3,841	0.03%
2018/11/15	2	20.63	2	20.68	20.70	0	3,826	0.00%
2018/11/14	0	0.00	10	19.85	20.05	-10	3,746	-0.27%
2018/11/13	5	19.50	1	19.55	19.45	4	3,808	0.11%
2018/11/12	2	18.90	2	19.20	19.05	0	3,851	0.00%
2018/11/09	11	18.85	0	0.00	19.00	11	3,983	0.28%
2018/11/08	12	19.72	1	19.55	19.85	11	4,018	0.27%
2018/11/07	0	0.00	6	19.23	19.50	-6	4,040	-0.15%
2018/11/06	0	0.00	1	17.95	17.85	-1	4,037	-0.02%
2018/11/05	2	18.08	0	0.00	18.05	2	4,264	0.05%
2018/11/02	0	0.00	4	18.29	18.25	-4	4,557	-0.09%
2018/11/01	5	18.06	0	0.00	18.05	5	4,578	0.11%
2018/10/30	0	0.00	5	17.55	17.75	-5	4,591	-0.11%
2018/10/29	0	0.00	1	17.80	17.80	-1	4,650	-0.02%
2018/10/26	10	17.95	0	0.00	18.05	10	4,587	0.22%
2018/10/25	3	17.88	2	17.85	18.20	1	4,545	0.02%
2018/10/24	5	18.70	0	0.00	18.75	5	4,510	0.11%
2018/10/22	0	0.00	1	18.95	18.80	-1	4,585	-0.02%
2018/10/19	13	18.95	5	19.02	18.95	8	4,636	0.17%
2018/10/17	1	19.55	12	19.32	19.20	-11	4,580	-0.24%
2018/10/12	10	18.89	0	0.00	19.00	10	4,625	0.22%
2018/10/11	4	18.78	22	18.98	19.05	-18	4,654	-0.39%
2018/10/09	4	19.73	0	0.00	19.65	4	4,572	0.09%
2018/10/08	7	20.71	1	20.80	20.70	6	4,486	0.13%
2018/10/05	2	20.75	0	0.00	20.75	2	4,539	0.04%
2018/10/03	0	0.00	2	20.95	21.05	-2	4,510	-0.04%
2018/10/01	0.1	20.50	0	0.00	20.50	0.1	4,428	0.00%
2018/09/28	0	0.00	0.1	20.40	20.40	-0.1	4,433	0.00%
2018/09/27	4	20.28	0	0.00	20.10	4	4,445	0.09%
2018/09/26	1	20.70	0	0.00	20.30	1	4,430	0.02%
2018/09/25	0	0.00	1	20.70	20.75	-1	4,476	-0.02%
2018/09/21	1	20.70	0	0.00	20.65	1	4,450	0.02%
2018/09/19	0	0.00	10	20.80	20.80	-10	4,461	-0.22%
2018/09/14	3.8	20.82	0	0.00	20.75	3.8	4,583	0.08%
2018/09/13	0	0.00	1	20.20	20.55	-1	4,568	-0.02%
2018/09/11	109	19.90	0	0.00	19.95	109	4,555	2.39%	大買/鉅額交易
2018/09/10	13	19.90	4	19.89	19.95	9	4,478	0.20%
2018/09/07	10	21.20	0	0.00	21.05	10	4,365	0.23%
2018/09/06	0	0.00	450	21.31	21.20	-450	4,330	-10.39%	大賣/鉅額交易
2018/09/05	3	21.35	0	0.00	21.35	3	4,319	0.07%
2018/09/04	5	21.50	50	21.55	21.40	-45	4,332	-1.04%
2018/09/03	1	21.65	0	0.00	21.50	1	4,321	0.02%
2018/08/31	0	0.00	1	21.70	21.70	-1	4,318	-0.02%
2018/08/30	3	22.05	0	0.00	21.90	3	4,350	0.07%
2018/08/29	5	21.95	1	22.05	22.00	4	4,347	0.09%
2018/08/28	230	22.15	0	0.00	22.00	230	4,364	5.27%	大買/鉅額交易
2018/08/27	304	21.63	4	21.88	21.95	300	4,316	6.95%	大買/鉅額交易
2018/08/24	102	21.40	100	21.48	21.35	2	4,301	0.05%	大買/
2018/08/23	1	21.40	0	0.00	21.40	1	4,383	0.02%
2018/08/22	11	21.78	2	21.85	21.80	9	4,414	0.20%
2018/08/21	50	21.20	0	0.00	21.20	50	4,402	1.14%
2018/08/20	156	21.11	1	21.15	21.10	155	4,374	3.54%	大買/鉅額交易
2018/08/17	6	21.61	1	21.60	21.50	5	4,311	0.12%
2018/08/16	2	21.80	2	21.67	21.60	0	4,264	0.00%
2018/08/15	6	22.24	202	22.15	22.15	-196	4,119	-4.76%	大賣/鉅額交易
2018/08/14	37	22.37	6	22.45	22.40	31	4,053	0.76%
2018/08/13	174	22.53	8	22.62	22.80	166	3,968	4.18%	大買/鉅額交易
2018/08/10	108	22.75	2	23.08	23.05	106	3,898	2.72%	大買/鉅額交易
2018/08/09	133	24.81	11	24.50	24.20	122	3,707	3.29%	大買/鉅額交易
2018/08/08	3	26.10	3	26.20	26.15	0	3,409	0.00%
2018/08/07	0	0.00	4	26.06	26.10	-4	3,414	-0.12%
2018/08/06	1	26.05	0	0.00	26.05	1	3,429	0.03%
2018/08/03	29	26.07	5	26.15	26.15	24	3,408	0.70%
2018/08/01	12	26.41	7.1	26.42	26.55	4.9	3,379	0.14%
2018/07/31	2	26.38	0	0.00	26.40	2	3,440	0.06%
2018/07/30	1	26.35	1	26.70	26.45	0	3,539	0.00%
2018/07/27	3	26.83	0	0.00	26.65	3	3,549	0.08%
2018/07/26	0	0.00	1	26.95	27.25	-1	3,492	-0.03%
2018/07/24	0	0.00	2	26.60	26.70	-2	3,467	-0.06%
2018/07/23	6	26.60	67	26.59	26.65	-61	3,502	-1.74%
2018/07/20	0	0.00	1	26.40	26.75	-1	3,636	-0.03%
2018/07/19	0	0.00	60	26.30	26.20	-60	3,713	-1.62%
2018/07/18	7	26.20	2	26.30	26.30	5	3,732	0.13%
2018/07/17	61	28.03	20	27.95	28.00	41	3,689	1.11%
2018/07/16	103	27.80	8	27.91	27.70	95	3,654	2.60%	大買/
2018/07/13	7	27.59	0	0.00	27.70	7	3,625	0.19%
2018/07/12	7	27.46	0	0.00	27.70	7	3,606	0.19%
2018/07/11	5	27.45	0	0.00	27.40	5	3,658	0.14%
2018/07/10	32	27.68	2	27.68	27.65	30	3,660	0.82%
2018/07/06	3	27.17	0	0.00	27.25	3	3,722	0.08%
2018/07/05	101	27.60	0	0.00	27.40	101	3,719	2.72%	大買/鉅額交易
2018/07/04	1	27.55	0	0.00	27.55	1	3,724	0.03%
2018/07/03	10	27.60	0	27.60	27.50	10	3,731	0.27%
2018/07/02	0	0.00	1	27.80	27.85	-1	3,663	-0.03%
2018/06/29	21	27.65	0	0.00	27.75	21	3,666	0.57%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/27	3	27.67	0	0.00	27.65	3	3,665	0.08%
2018/06/26	1	27.70	0	0.00	27.70	1	3,702	0.03%
2018/06/19	1	28.75	0	0.00	28.75	1	3,900	0.03%
2018/06/15	0	0.00	3	28.88	28.55	-3	3,927	-0.08%
2018/06/14	2	28.70	10	28.85	28.60	-8	3,947	-0.20%
2018/06/13	5	28.65	0	0.00	28.50	5	4,121	0.12%
2018/06/12	0	0.00	21	28.85	28.85	-21	4,299	-0.49%
2018/06/11	7	28.67	25	28.70	28.75	-18	4,611	-0.39%
2018/06/08	0	0.00	50	29.02	29.00	-50	4,639	-1.08%
2018/06/07	0	0.00	7	29.14	29.10	-7	4,680	-0.15%
2018/06/06	50	28.79	1	28.75	28.75	49	4,769	1.03%
2018/06/05	33	28.59	1	28.75	28.50	32	4,814	0.66%
2018/05/31	2	28.55	0	0.00	28.10	2	4,816	0.04%
2018/05/30	1	28.05	0	0.00	28.15	1	4,776	0.02%
2018/05/29	0	0.00	2	28.55	28.55	-2	4,785	-0.04%
2018/05/28	2	28.15	0	0.00	28.20	2	4,783	0.04%
2018/05/22	5	28.04	0	0.00	28.05	5	4,982	0.10%
2018/05/21	1	28.10	1	28.15	28.15	0	5,025	0.00%
2018/05/18	101	27.85	25	28.00	27.80	76	5,009	1.52%	大買/
2018/05/17	1	28.10	30	28.20	28.10	-29	4,997	-0.58%
2018/05/16	0	0.00	0	28.35	28.30	0	4,948	0.00%
2018/05/15	0	0.00	11	28.40	28.35	-11	4,993	-0.22%
2018/05/14	1	28.40	2	28.45	28.35	-1	5,058	-0.02%
2018/05/10	15	28.02	5	28.15	28.10	10	5,060	0.20%
2018/05/09	4	27.78	0	0.00	27.75	4	5,043	0.08%
2018/05/08	80	27.85	0	0.00	27.80	80	5,060	1.58%
2018/05/07	59	27.96	6	28.29	27.85	53	4,996	1.06%
2018/05/04	7	28.92	0	0.00	28.85	7	4,903	0.14%
2018/05/03	0	0.00	2	29.33	29.30	-2	4,920	-0.04%
2018/04/30	0	0.00	4	29.15	29.40	-4	5,016	-0.08%
2018/04/27	2	28.65	4	28.74	28.80	-2	5,017	-0.04%
2018/04/26	121	28.97	3	28.82	28.55	118	5,060	2.33%	大買/鉅額交易
2018/04/25	34	29.53	1	29.45	29.40	33	4,939	0.67%
2018/04/24	14	30.15	3	30.50	30.50	11	4,883	0.23%
2018/04/20	100	30.40	0	0.00	30.50	100	4,840	2.07%
2018/04/19	0	0.00	1	30.45	30.50	-1	4,883	-0.02%
2018/04/18	114	30.16	2	30.10	30.20	112	4,881	2.29%	大買/鉅額交易
2018/04/17	0	0.00	4	30.53	30.60	-4	4,844	-0.08%
2018/04/16	0	0.00	1	30.55	30.40	-1	4,799	-0.02%
2018/04/13	103	30.50	0	0.00	30.40	103	4,811	2.14%	大買/鉅額交易
2018/04/12	0	0.00	4	30.65	30.70	-4	4,797	-0.08%
2018/04/11	4	30.44	0	0.00	30.30	4	4,796	0.08%
2018/04/10	0	0.00	1	30.65	30.65	-1	4,827	-0.02%
2018/04/09	1	30.40	20	30.40	30.35	-19	4,892	-0.39%
2018/04/03	1	30.40	1	30.35	30.60	0	4,960	0.00%
2018/03/31	3	30.50	6	30.58	30.50	-3	5,004	-0.06%
2018/03/30	8	30.29	2	30.55	30.25	6	5,004	0.12%
2018/03/29	6	30.33	0	0.00	30.25	6	4,960	0.12%
2018/03/28	2	31.00	0	0.00	31.05	2	4,863	0.04%
2018/03/27	0	0.00	57	31.16	31.20	-57	4,778	-1.19%
2018/03/26	92	30.20	1	30.55	30.35	91	4,645	1.96%
2018/03/23	11	30.23	0	0.00	30.65	11	4,667	0.24%
2018/03/22	16	31.05	23	31.03	30.90	-7	4,607	-0.15%
2018/03/21	31	30.92	3	31.05	30.80	28	4,578	0.61%
2018/03/20	2	30.70	0	0.00	30.70	2	4,607	0.04%
2018/03/19	26	30.80	6	31.03	31.00	20	4,544	0.44%
2018/03/16	7	29.99	11	30.65	31.20	-4	4,347	-0.09%
2018/03/15	35	30.60	1	30.30	30.20	34	4,152	0.82%
2018/03/14	2	32.45	2	32.70	32.60	0	3,838	0.00%
2018/03/13	1	32.75	0	0.00	32.75	1	3,838	0.03%
2018/03/12	0	0.00	34	32.85	32.95	-34	3,913	-0.87%
2018/03/09	0	0.00	205	31.88	32.00	-205	3,870	-5.30%	大賣/鉅額交易
2018/03/08	0	0.00	10	32.00	31.60	-10	3,846	-0.26%
2018/03/07	1	31.80	100	31.60	31.60	-99	3,816	-2.59%
2018/03/06	1	31.45	4	31.39	31.50	-3	3,851	-0.08%
2018/03/05	13	31.51	0	0.00	30.90	13	3,856	0.34%
2018/03/02	0	0.00	2	31.60	31.95	-2	3,827	-0.05%
2018/03/01	0	0.00	2	31.20	31.65	-2	3,782	-0.05%
2018/02/27	6	31.30	0	0.00	31.50	6	3,780	0.16%
2018/02/26	3	31.47	13	30.98	31.90	-10	3,662	-0.27%
2018/02/23	2	30.38	0	0.00	30.40	2	3,544	0.06%
2018/02/22	1	30.55	0	0.00	30.40	1	3,589	0.03%
2018/02/21	0	0.00	7	30.49	30.95	-7	3,773	-0.19%
2018/02/12	2	29.78	0	0.00	29.90	2	3,818	0.05%
2018/02/09	50	29.04	1	29.40	30.00	49	3,876	1.26%
2018/02/08	1	30.05	1	30.35	30.05	0	3,860	0.00%
2018/02/07	43	30.05	0	0.00	30.00	43	3,894	1.10%
2018/02/06	40	30.11	41	30.09	30.45	-1	3,866	-0.03%
2018/02/05	68	29.75	2	29.58	30.90	66	3,774	1.75%
2018/02/02	0	0.00	1	30.30	30.20	-1	3,793	-0.03%
2018/02/01	11	30.15	2	30.30	30.30	9	3,846	0.23%
2018/01/31	1	30.05	1	29.85	30.15	0	3,923	0.00%
2018/01/30	0	0.00	1	30.25	30.15	-1	4,048	-0.02%
2018/01/29	5	30.10	7	30.26	30.10	-2	4,131	-0.05%
2018/01/26	11	30.00	0	0.00	29.95	11	4,139	0.27%
2018/01/25	6	30.66	0	0.00	30.45	6	4,141	0.14%
2018/01/24	12	30.75	0	0.00	31.00	12	4,133	0.29%
2018/01/23	1	31.15	0	0.00	31.30	1	4,135	0.02%
2018/01/22	0	0.00	150	31.77	31.75	-150	4,150	-3.61%	大賣/鉅額交易
2018/01/19	0	0.00	1	31.65	31.35	-1	4,200	-0.02%
2018/01/18	0	0.00	2	31.60	31.50	-2	4,300	-0.05%
2018/01/17	1	31.40	0	0.00	31.50	1	4,417	0.02%
2018/01/16	0	0.00	205.1	31.40	31.50	-205.1	4,483	-4.57%	大賣/鉅額交易
2018/01/15	5	30.91	18	30.96	31.00	-13	4,681	-0.28%
2018/01/12	0	0.00	5	30.65	30.65	-5	4,792	-0.10%
2018/01/11	0	0.00	10	30.53	30.65	-10	4,843	-0.21%
2018/01/10	0	0.00	1	30.30	30.50	-1	4,883	-0.02%
2018/01/09	0	0.00	5	30.39	30.50	-5	4,906	-0.10%
2018/01/08	0	0.00	24	30.11	30.10	-24	4,918	-0.49%
2018/01/05	8	30.48	0	0.00	30.30	8	5,078	0.16%
2018/01/04	2	30.23	14	30.66	30.85	-12	5,084	-0.24%
2018/01/03	5	30.38	1	30.55	30.45	4	5,089	0.08%