京元電子 (2449)-合庫-台中券商分點個股進出

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
95.5
漲跌
▼0.6
漲幅
-0.62%
成交量
12,565張
產業
上市半導體類股
1712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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/04/25	3.3	93.85	1	94.80	95.50	2.3	18,334	0.01%
2024/04/24	6.1	95.65	3	96.33	96.10	3.1	18,466	0.02%
2024/04/23	15.1	91.83	6	91.73	92.30	9.1	18,491	0.05%
2024/04/22	7.4	97.02	1	97.50	96.00	6.4	18,322	0.03%
2024/04/19	14.5	98.93	6	100.05	99.00	8.5	18,359	0.05%
2024/04/18	6	102.25	0	0.00	102.00	6	18,642	0.03%
2024/04/17	2	101.00	9	102.50	102.50	-7	19,002	-0.04%
2024/04/16	22	99.90	6	100.50	99.70	16	18,977	0.08%
2024/04/15	2	104.75	6	105.00	104.50	-4	18,757	-0.02%
2024/04/12	1	107.50	12	107.25	107.00	-11	18,752	-0.06%
2024/04/11	3	104.33	2	105.00	106.00	1	18,679	0.01%
2024/04/10	5.1	107.02	1	108.50	106.00	4.1	18,704	0.02%
2024/04/09	6	106.17	2	107.51	106.50	4	18,632	0.02%
2024/04/08	4.3	105.91	4.1	108.34	106.50	0.2	18,549	0.00%
2024/04/03	2.2	107.48	6	105.83	106.50	-3.9	18,464	-0.02%
2024/04/02	8	105.13	4	106.25	107.00	4	18,465	0.02%
2024/04/01	4.4	103.73	3	103.83	103.00	1.4	18,429	0.01%
2024/03/29	5	105.00	2	105.50	105.50	3	18,408	0.02%
2024/03/28	5	106.10	1	107.00	106.00	4	18,439	0.02%
2024/03/27	2	106.00	2	106.50	106.00	0	18,424	0.00%
2024/03/26	11.4	105.76	3	106.33	105.50	8.3	18,444	0.05%
2024/03/25	9	109.22	1	110.00	108.50	8	18,375	0.04%
2024/03/22	18.1	113.22	44	112.33	109.50	-25.9	18,301	-0.14%
2024/03/21	15	107.53	6	107.58	108.50	9	17,838	0.05%
2024/03/20	27.1	111.09	24.3	112.22	107.50	2.9	17,869	0.02%
2024/03/19	15	109.23	3	109.50	109.00	12	17,930	0.07%
2024/03/18	27.5	109.56	8	110.25	111.00	19.5	17,904	0.11%
2024/03/15	8	106.13	15	105.80	107.50	-7	17,491	-0.04%
2024/03/14	11	105.91	4	106.13	104.50	7	17,355	0.04%
2024/03/13	11	108.31	6	106.92	108.50	5	17,333	0.03%
2024/03/12	21	109.43	11.2	109.28	109.50	9.8	17,126	0.06%
2024/03/11	10	107.30	7.2	107.37	108.00	2.8	17,118	0.02%
2024/03/08	70.1	115.89	59	114.57	111.00	11.1	16,932	0.07%
2024/03/07	46.8	111.96	49.2	112.73	116.50	-2.4	15,908	-0.01%
2024/03/06	23.7	103.14	35.2	102.60	106.00	-11.5	15,100	-0.08%
2024/03/05	34	96.09	35	96.79	97.40	-1	14,648	-0.01%
2024/03/04	7.5	94.51	42.3	93.41	96.00	-34.8	14,373	-0.24%
2024/03/01	14.1	90.04	4	91.18	89.50	10.1	14,081	0.07%
2024/02/29	7	88.83	8	89.13	88.80	-1	13,941	-0.01%
2024/02/27	9.1	89.52	17.1	90.00	89.50	-8	13,798	-0.06%
2024/02/26	16.1	90.31	3	90.07	89.50	13.1	13,672	0.10%
2024/02/23	39.1	97.15	39.1	96.24	94.80	0	13,380	0.00%
2024/02/22	26	90.75	51.2	92.33	93.50	-25.2	12,613	-0.20%
2024/02/21	3	87.00	1	87.00	87.50	2	12,220	0.02%
2024/02/20	8	86.90	4.1	86.93	87.50	3.9	12,236	0.03%
2024/02/19	14.3	87.97	4	88.30	87.70	10.3	12,184	0.08%
2024/02/16	20.1	89.64	18	89.92	90.00	2.1	12,467	0.02%
2024/02/15	9	85.33	24	85.13	85.40	-15	12,308	-0.12%
2024/02/05	2	81.90	0	0.00	82.20	2	12,360	0.02%
2024/02/02	7	82.27	1	82.70	82.20	6	12,331	0.05%
2024/02/01	5	82.92	1	82.70	82.70	4	12,397	0.03%
2024/01/31	1	84.20	1.2	84.02	84.00	-0.2	12,471	0.00%
2024/01/30	1	84.20	4	84.08	84.00	-3	12,544	-0.02%
2024/01/26	5	81.68	27	82.78	82.90	-22	12,935	-0.17%
2024/01/25	3	82.90	37	82.94	82.20	-34	12,996	-0.26%
2024/01/24	3	82.53	17.1	82.60	82.10	-14.1	13,011	-0.11%
2024/01/23	53.2	83.46	100.2	82.81	82.10	-47	13,118	-0.36%
2024/01/22	103	83.49	90.8	83.65	84.10	12.2	13,105	0.09%	大買/
2024/01/19	104	82.15	93	81.57	81.30	11	13,040	0.08%	大買/
2024/01/18	59	79.99	11	79.86	79.70	48	13,054	0.37%
2024/01/17	18.1	77.26	7	78.40	77.20	11.1	12,876	0.09%
2024/01/16	11	78.62	15	78.49	78.60	-4	12,943	-0.03%
2024/01/15	31.1	77.35	38.5	76.66	77.70	-7.4	13,031	-0.06%
2024/01/12	22.6	75.76	14	75.87	75.60	8.6	13,705	0.06%
2024/01/11	46.3	78.89	18	78.48	78.00	28.3	13,452	0.21%
2024/01/10	7	81.09	5	81.08	81.80	2	13,327	0.02%
2024/01/09	2.2	82.01	1	82.10	82.10	1.2	13,594	0.01%
2024/01/08	22.8	81.59	13	81.62	81.60	9.8	13,718	0.07%
2024/01/05	23.3	82.79	1	82.70	82.90	22.3	13,813	0.16%
2024/01/04	14.6	82.26	6	82.32	83.10	8.6	13,979	0.06%
2024/01/03	3.1	82.90	0	0.00	83.50	3.1	14,150	0.02%
2024/01/02	5.2	84.14	0	0.00	84.00	5.2	14,185	0.04%
2023/12/29	6.1	84.87	0	0.00	84.90	6.1	14,190	0.04%
2023/12/28	18.2	86.01	5	86.20	84.90	13.2	14,308	0.09%
2023/12/27	11	85.15	6.8	85.25	85.70	4.2	14,290	0.03%
2023/12/26	3.2	83.74	6	83.83	83.60	-2.8	14,317	-0.02%
2023/12/25	23	83.27	15	83.14	83.50	8	14,444	0.06%
2023/12/22	7.9	83.37	4	83.70	83.60	3.9	14,493	0.03%
2023/12/21	20.1	83.63	2	83.70	83.40	18.1	14,491	0.12%
2023/12/20	0	0.00	6.1	85.88	85.40	-6.1	14,549	-0.04%
2023/12/19	20.4	84.73	6	86.12	84.20	14.4	14,821	0.10%
2023/12/18	9.7	86.70	6.3	85.76	85.40	3.4	15,115	0.02%
2023/12/15	13.6	90.44	2.3	89.19	89.00	11.4	15,566	0.07%
2023/12/14	60.1	94.16	72	94.19	93.50	-12	15,614	-0.08%
2023/12/13	32	88.98	14.4	88.38	89.50	17.6	15,275	0.12%
2023/12/12	1	85.88	16.3	85.27	85.90	-15.3	15,422	-0.10%
2023/12/11	1	83.10	1	83.10	83.20	0	15,458	0.00%
2023/12/08	21.4	83.99	14	83.86	83.30	7.4	15,508	0.05%
2023/12/07	5	85.18	5	85.84	85.50	0	15,469	0.00%
2023/12/06	4	85.59	24.7	85.25	86.50	-20.7	15,536	-0.13%
2023/12/05	14	82.94	6	83.27	83.10	8	15,445	0.05%
2023/12/04	3	83.97	10.5	84.18	84.20	-7.5	15,595	-0.05%
2023/12/01	4	82.33	2	82.80	82.80	2	15,713	0.01%
2023/11/30	2	82.15	2	82.20	82.80	0	15,863	0.00%
2023/11/29	7.2	81.98	10	82.01	81.40	-2.8	15,901	-0.02%
2023/11/28	12	83.01	6	82.58	83.00	6	15,941	0.04%
2023/11/27	3.3	81.29	1	80.70	80.80	2.3	16,119	0.01%
2023/11/24	4	81.50	3	81.47	81.50	1	16,501	0.01%
2023/11/23	5	82.04	41	82.29	82.10	-36	16,815	-0.21%
2023/11/22	44.3	81.77	7	81.80	81.60	37.3	17,409	0.21%
2023/11/21	9	83.01	8.1	83.40	82.70	0.9	18,374	0.00%
2023/11/20	13.5	83.35	4	83.18	83.10	9.5	19,793	0.05%
2023/11/17	4	85.13	10.3	85.27	85.10	-6.3	21,120	-0.03%
2023/11/16	6.1	83.97	4	84.20	84.20	2.1	21,866	0.01%
2023/11/15	43.7	85.42	49.3	84.26	83.80	-5.6	21,919	-0.03%
2023/11/14	13.1	88.41	9.4	87.86	88.00	3.7	21,631	0.02%
2023/11/13	5.5	86.45	23.3	86.32	86.70	-17.8	21,514	-0.08%
2023/11/10	11	82.33	8	82.20	81.90	3	21,272	0.01%
2023/11/09	5.5	83.31	5	83.88	83.80	0.5	21,402	0.00%
2023/11/08	3	83.33	3.4	83.47	83.30	-0.4	21,354	0.00%
2023/11/07	7	82.41	3	82.63	82.70	4	21,273	0.02%
2023/11/06	2	82.47	70.9	83.42	83.40	-68.9	21,321	-0.32%
2023/11/03	14	80.84	4	80.83	80.70	10	21,127	0.05%
2023/11/02	12.3	79.48	17.5	79.38	79.70	-5.2	21,266	-0.02%
2023/11/01	5.1	76.40	3	76.93	76.40	2.1	21,543	0.01%
2023/10/31	13.1	78.15	8	76.53	76.30	5.1	21,610	0.02%
2023/10/30	4	78.75	6	78.83	79.50	-2	21,667	-0.01%
2023/10/27	36.3	78.56	38	77.63	77.40	-1.7	21,895	-0.01%
2023/10/26	34	79.52	35	80.03	79.60	-1	21,955	0.00%
2023/10/25	6	82.97	3.9	82.35	82.00	2.1	21,828	0.01%
2023/10/24	83	82.92	19	84.41	83.10	64	21,873	0.29%
2023/10/23	26	84.03	17	83.59	82.70	9	21,761	0.04%
2023/10/20	85	85.36	71	86.31	86.30	14	21,715	0.06%
2023/10/19	2	84.60	20	84.05	84.90	-18	21,159	-0.09%
2023/10/18	9	81.39	7	81.30	81.50	2	21,065	0.01%
2023/10/17	24	83.29	17	83.79	82.80	7	20,917	0.03%
2023/10/16	8	81.26	6	81.97	81.80	2	20,873	0.01%
2023/10/13	12.8	82.44	15.7	82.09	83.10	-3	21,495	-0.01%
2023/10/12	15	80.63	47.1	80.87	81.00	-32.1	22,051	-0.15%
2023/10/11	34.1	80.11	14	79.77	80.20	20.1	22,115	0.09%
2023/10/06	7	77.86	4	78.18	77.70	3	22,640	0.01%
2023/10/05	1.3	77.78	5	78.26	78.50	-3.7	23,044	-0.02%
2023/10/04	5.2	76.48	2	76.60	76.70	3.2	23,162	0.01%
2023/10/03	0	0.00	5	79.12	78.10	-5	23,147	-0.02%
2023/10/02	6.5	77.83	5.5	77.98	78.80	1.1	23,387	0.00%
2023/09/28	11	76.75	9	76.39	76.00	2	23,479	0.01%
2023/09/27	2	76.80	8	76.98	77.60	-6	23,476	-0.03%
2023/09/26	2	77.35	12.4	77.71	77.10	-10.4	23,741	-0.04%
2023/09/25	10	78.07	36	78.20	77.60	-26	23,932	-0.11%
2023/09/22	39.1	77.01	5	76.68	77.50	34.1	23,834	0.14%
2023/09/21	8.6	73.98	12	74.26	74.60	-3.4	23,640	-0.01%
2023/09/20	33.7	78.61	21	78.82	76.80	12.7	23,288	0.05%
2023/09/19	13.4	81.14	11.1	81.33	81.00	2.4	22,863	0.01%
2023/09/18	10	79.47	4	80.05	79.60	6	22,663	0.03%
2023/09/15	5.1	80.44	17.6	80.18	80.90	-12.5	22,578	-0.06%
2023/09/14	18.6	77.76	14.2	77.95	78.00	4.4	22,160	0.02%
2023/09/13	5	77.16	5	76.68	76.80	0	21,988	0.00%
2023/09/12	1	78.00	7	78.09	78.10	-6	22,134	-0.03%
2023/09/11	4.5	77.39	8	77.18	76.90	-3.5	22,150	-0.02%
2023/09/08	3	78.10	7	78.29	79.00	-4	22,392	-0.02%
2023/09/07	18.3	79.45	8	79.20	78.90	10.3	22,961	0.04%
2023/09/06	8.9	79.01	7	78.97	79.80	1.9	22,835	0.01%
2023/09/05	7.1	76.90	6	77.87	78.20	1.1	22,768	0.00%
2023/09/04	15.5	76.78	9	77.30	77.90	6.5	22,703	0.03%
2023/09/01	9	75.80	25	75.90	75.80	-16	22,643	-0.07%
2023/08/31	7	76.40	8	76.65	76.80	-1	22,620	0.00%
2023/08/30	19.6	77.65	15.3	77.78	77.20	4.3	22,525	0.02%
2023/08/29	12	75.18	37	74.59	75.10	-25	22,336	-0.11%
2023/08/28	32	76.62	21	76.68	75.40	11	22,158	0.05%
2023/08/25	68	80.58	56.4	80.07	79.50	11.6	21,702	0.05%
2023/08/24	36	78.52	49	79.13	78.50	-13	20,917	-0.06%
2023/08/23	34	73.75	53.4	74.75	76.00	-19.4	19,945	-0.10%
2023/08/22	26	68.05	54.5	67.57	69.10	-28.5	19,126	-0.15%
2023/08/21	5	63.76	7	64.21	64.30	-2	18,387	-0.01%
2023/08/18	16.2	63.73	8	62.74	62.00	8.2	18,314	0.04%
2023/08/17	7	64.43	5	64.78	64.90	2	18,163	0.01%
2023/08/16	8	64.79	7	64.66	65.00	1	18,000	0.01%
2023/08/15	16	63.33	15	63.81	63.80	1	17,878	0.01%
2023/08/14	3	61.13	2	61.85	61.50	1	17,739	0.01%
2023/08/10	17	62.02	9	61.38	61.10	8	17,648	0.05%
2023/08/09	14	64.27	5	64.26	64.50	9	17,482	0.05%
2023/08/08	4	64.50	19	64.92	65.30	-15	17,322	-0.09%
2023/08/07	13.1	64.05	22	63.53	64.70	-8.9	17,058	-0.05%
2023/08/04	20.5	59.86	17	59.33	60.40	3.5	16,655	0.02%
2023/08/02	20	60.94	15	61.50	60.70	5	16,548	0.03%
2023/08/01	37	61.49	30	60.97	61.60	7	16,412	0.04%
2023/07/31	11	63.63	7	63.96	63.00	4	16,060	0.02%
2023/07/28	1	62.50	6	63.25	64.00	-5	15,798	-0.03%
2023/07/27	11	62.29	7	62.56	62.50	4	15,633	0.03%
2023/07/26	4.2	62.70	0	0.00	62.30	4.2	15,534	0.03%
2023/07/25	15.3	63.97	7	63.49	63.00	8.3	15,476	0.05%
2023/07/24	29.1	65.37	13	65.06	64.80	16.1	15,306	0.10%
2023/07/21	19	63.13	32	63.73	64.70	-13	15,096	-0.09%
2023/07/20	35	63.05	6	63.25	63.40	29	15,003	0.19%
2023/07/19	4.2	64.61	11.1	64.54	63.90	-6.9	14,952	-0.05%
2023/07/18	25.2	65.18	22.8	65.10	63.60	2.4	14,739	0.02%
2023/07/17	20.8	64.84	27.5	64.96	65.80	-6.7	13,989	-0.05%
2023/07/14	10	59.67	6.5	59.92	60.10	3.5	13,234	0.03%
2023/07/13	38.4	61.14	41	61.20	60.30	-2.6	13,086	-0.02%
2023/07/12	8	62.00	53	61.51	62.20	-45	12,423	-0.36%
2023/07/11	3.5	59.20	11	59.70	59.40	-7.5	11,960	-0.06%
2023/07/10	7	59.24	0	0.00	59.20	7	11,789	0.06%
2023/07/07	9	60.21	4	59.83	59.50	5	11,658	0.04%
2023/07/06	17	59.77	4	59.78	59.50	13	11,377	0.11%
2023/07/05	12	60.18	26	60.25	60.00	-14	11,170	-0.13%
2023/07/04	27.7	61.20	26.1	61.20	61.30	1.7	10,970	0.02%
2023/07/03	20	59.30	14	59.21	59.40	6	10,633	0.06%
2023/06/30	1	56.60	0	0.00	57.00	1	10,402	0.01%
2023/06/29	9.3	57.33	4	55.85	56.40	5.3	10,391	0.05%
2023/06/28	3	57.07	3	57.30	57.10	0	10,290	0.00%
2023/06/27	24	57.36	19	57.69	57.00	5	10,221	0.05%
2023/06/26	10	57.08	14.6	57.25	57.50	-4.6	10,041	-0.05%
2023/06/21	4	55.78	2	55.05	55.90	2	9,946	0.02%
2023/06/20	3	55.80	4	55.90	55.80	-1	9,959	-0.01%
2023/06/19	10	56.17	10	56.10	56.00	0	10,045	0.00%
2023/06/16	18	56.06	14	55.99	56.50	4	10,192	0.04%
2023/06/15	12	56.82	8.9	56.99	57.00	3.1	10,106	0.03%
2023/06/14	30	57.65	41.5	57.85	57.10	-11.5	10,192	-0.11%
2023/06/13	50.6	57.33	59.2	57.55	57.40	-8.7	9,971	-0.09%
2023/06/12	9	54.79	6	54.88	54.30	3	9,523	0.03%
2023/06/09	1	54.00	10	54.24	54.30	-9	9,602	-0.09%
2023/06/08	2	53.80	6	54.03	54.00	-4	9,694	-0.04%
2023/06/07	8	54.04	8	54.05	54.00	0	9,898	0.00%
2023/06/06	0	0.00	20	53.84	54.00	-20	10,154	-0.20%
2023/06/05	31	53.39	10	53.90	53.20	21	10,219	0.21%
2023/06/02	3	54.07	21	53.71	54.20	-18	10,214	-0.18%
2023/06/01	6	52.83	19	52.73	52.40	-13	10,221	-0.13%
2023/05/31	2	53.65	16	53.61	54.00	-14	10,527	-0.13%
2023/05/30	12	53.59	21	54.10	53.90	-9	10,350	-0.09%
2023/05/29	34.2	53.99	45.1	53.91	53.70	-10.9	10,133	-0.11%
2023/05/26	21	50.87	38	50.41	51.10	-17	9,625	-0.18%
2023/05/25	1.1	48.14	3	48.08	48.05	-1.9	9,130	-0.02%
2023/05/24	0	0.00	3	47.37	47.50	-3	9,076	-0.03%
2023/05/23	0	0.00	1	46.90	46.80	-1	9,030	-0.01%
2023/05/18	1	46.85	7	46.90	46.85	-6	9,064	-0.07%
2023/05/17	2	46.33	0	0.00	46.50	2	9,120	0.02%
2023/05/15	1	45.55	1	45.60	45.70	0	9,103	0.00%
2023/05/11	5.1	45.50	0	0.00	45.50	5.1	9,170	0.06%
2023/05/10	1	45.55	0	0.00	45.35	1	9,150	0.01%
2023/05/09	1.3	45.52	0	0.00	45.30	1.3	9,144	0.01%
2023/05/08	5	45.90	2	45.90	45.80	3	9,093	0.03%
2023/05/04	1	46.85	1	46.80	46.80	0	9,252	0.00%
2023/05/03	1	46.50	0	0.00	46.40	1	9,288	0.01%
2023/05/02	2	46.53	0	0.00	46.50	2	9,317	0.02%
2023/04/28	3.4	46.98	7	46.96	47.00	-3.7	9,355	-0.04%
2023/04/27	3	45.65	2	46.13	46.20	1	9,239	0.01%
2023/04/26	0.4	44.80	0	0.00	45.30	0.4	9,119	0.00%
2023/04/25	9.4	45.66	0	0.00	45.00	9.4	9,014	0.10%
2023/04/24	0	0.00	1	46.15	46.20	-1	8,867	-0.01%
2023/04/21	1	46.45	1	46.00	46.00	0	8,746	0.00%
2023/04/20	5	46.09	3	46.25	46.00	2	8,642	0.02%
2023/04/19	4.8	46.21	0	0.00	46.15	4.8	8,586	0.06%
2023/04/18	6	46.17	0	0.00	46.00	6	8,503	0.07%
2023/04/17	27	47.01	6	46.67	46.65	21	8,340	0.25%
2023/04/14	8	47.74	0	0.00	47.55	8	8,111	0.10%
2023/04/13	2.2	48.13	3	48.40	47.80	-0.8	8,039	-0.01%
2023/04/12	3	48.63	2	48.70	48.60	1	7,993	0.01%
2023/04/11	3	48.77	0	0.00	48.60	3	7,987	0.04%
2023/04/10	1	48.05	2	48.05	48.20	-1	7,934	-0.01%
2023/04/07	12	48.55	12	48.45	48.40	0	7,887	0.00%
2023/03/31	17	48.89	17	48.65	48.50	0	7,815	0.00%
2023/03/30	2	48.35	5	48.61	48.70	-3	7,833	-0.04%
2023/03/29	6	47.84	1	48.05	47.70	5	7,854	0.06%
2023/03/28	1	48.30	6	48.38	48.50	-5	7,922	-0.06%
2023/03/27	1	48.20	0	0.00	48.90	1	8,028	0.01%
2023/03/24	8.2	49.41	0	0.00	49.20	8.2	8,079	0.10%
2023/03/23	0.1	49.30	5	49.62	49.80	-4.9	8,046	-0.06%
2023/03/22	3	49.38	3.3	49.03	48.95	-0.3	7,921	0.00%
2023/03/21	30.3	49.22	28	49.45	49.55	2.3	7,808	0.03%
2023/03/20	25.1	49.57	26.1	49.62	49.55	-1	7,610	-0.01%
2023/03/17	1	49.40	16	49.23	49.30	-15	7,410	-0.20%
2023/03/16	0	0.00	7.1	48.15	48.35	-7.1	7,171	-0.10%
2023/03/15	3.8	48.77	15	48.77	48.85	-11.2	7,037	-0.16%
2023/03/14	2	47.75	24	47.79	47.65	-22	6,858	-0.32%
2023/03/13	2	46.80	12	47.10	47.75	-10	6,668	-0.15%
2023/03/10	7.1	47.17	3	47.75	46.95	4.1	6,453	0.06%
2023/03/09	7.1	48.80	23.4	48.76	48.90	-16.3	6,149	-0.26%
2023/03/08	10	47.04	15	47.08	47.45	-5	5,771	-0.09%
2023/03/07	54	46.33	63	46.55	46.75	-9	5,559	-0.16%
2023/03/06	4	46.14	20	46.12	46.15	-16	5,396	-0.30%
2023/03/03	16	45.04	29	45.11	45.20	-13	5,146	-0.25%
2023/03/02	1	42.45	0	0.00	42.45	1	4,671	0.02%
2023/03/01	3.5	42.06	3	42.22	42.40	0.5	4,643	0.01%
2023/02/24	2.5	41.78	7	41.83	41.85	-4.5	4,625	-0.10%
2023/02/23	4	41.34	10	41.60	41.50	-6	4,586	-0.13%
2023/02/22	2	40.25	1.2	40.42	40.55	0.9	4,531	0.02%
2023/02/21	0	0.00	4	40.60	40.75	-4	4,560	-0.09%
2023/02/20	1	40.50	1	40.50	40.60	0	4,665	0.00%
2023/02/16	3	40.92	10	41.00	40.80	-7	4,819	-0.15%
2023/02/15	2	40.75	1	40.60	40.90	1	4,838	0.02%
2023/02/14	1	40.10	0	0.00	40.20	1	4,785	0.02%
2023/02/13	0	0.00	15.1	40.13	40.35	-15.1	4,865	-0.31%
2023/02/10	0	0.00	140	40.00	39.90	-140	4,933	-2.84%	大賣/鉅額交易
2023/02/09	2	40.30	1	40.40	40.05	1	4,944	0.02%
2023/02/08	0	0.00	21	40.35	40.15	-21	4,924	-0.43%
2023/02/07	6	39.88	2	40.03	40.10	4	4,906	0.08%
2023/02/06	4.3	39.78	0	0.00	39.80	4.3	4,887	0.09%
2023/02/03	45	40.09	8	39.94	40.25	37	4,884	0.76%
2023/02/02	46	39.98	22	39.85	39.60	24	4,861	0.49%
2023/02/01	51	38.75	6	38.74	38.75	45	4,697	0.96%
2023/01/31	0	0.00	1	38.30	38.30	-1	4,729	-0.02%
2023/01/30	5	37.73	13	37.75	37.95	-8	4,709	-0.17%
2023/01/17	0	0.00	107	37.22	37.15	-107	4,612	-2.32%	大賣/鉅額交易
2023/01/16	0	0.00	90	37.18	37.20	-90	4,617	-1.95%
2023/01/13	0	0.00	23	37.15	37.15	-23	4,653	-0.49%
2023/01/12	1	37.15	1	37.25	37.10	0	4,774	0.00%
2023/01/10	5	37.60	0	0.00	37.40	5	4,888	0.10%
2023/01/09	1	37.25	1	37.30	37.45	0	4,950	0.00%
2023/01/06	1	36.65	1	36.60	36.65	0	5,008	0.00%
2023/01/03	0	0.00	3	36.53	36.60	-3	5,271	-0.06%
2022/12/30	41	36.15	0	0.00	36.20	41	5,300	0.77%
2022/12/29	1	35.60	1	35.70	35.95	0	5,427	0.00%
2022/12/28	0	0.00	2	36.10	36.10	-2	5,527	-0.04%
2022/12/27	1	36.60	0	0.00	36.55	1	5,584	0.02%
2022/12/26	2	36.18	9	36.23	36.40	-7	5,674	-0.12%
2022/12/23	10	36.31	4	36.46	36.40	6	5,789	0.10%
2022/12/22	0	0.00	6	37.15	37.05	-6	5,841	-0.10%
2022/12/21	0	0.00	4	37.00	36.50	-4	5,838	-0.07%
2022/12/20	3	36.85	2	37.03	36.65	1	5,821	0.02%
2022/12/19	1	36.85	8	37.29	37.50	-7	5,874	-0.12%
2022/12/16	20	36.40	2	36.58	37.15	18	5,825	0.31%
2022/12/15	5	36.82	2	36.65	36.85	3	5,775	0.05%
2022/12/14	1	36.35	1	36.35	36.45	0	5,873	0.00%
2022/12/12	1	35.70	1	35.30	35.95	0	6,045	0.00%
2022/12/09	0	0.00	3	35.20	35.60	-3	6,252	-0.05%
2022/12/08	4	34.94	1	35.25	35.10	3	6,287	0.05%
2022/12/07	1	35.10	0	0.00	35.10	1	6,322	0.02%
2022/12/06	35	35.95	2	35.90	35.75	33	6,284	0.53%
2022/12/05	4	36.24	1	36.30	36.20	3	6,256	0.05%
2022/12/02	5.1	36.54	5	36.63	36.40	0.1	6,261	0.00%
2022/12/01	0	0.00	3	36.13	36.20	-3	6,273	-0.05%
2022/11/30	0	0.00	1	35.45	35.55	-1	6,324	-0.02%
2022/11/29	0	0.00	1	35.25	35.25	-1	6,362	-0.02%
2022/11/25	2	35.05	6	35.28	35.05	-4	6,495	-0.06%
2022/11/24	1	35.40	12	35.26	35.45	-11	6,502	-0.17%
2022/11/23	0	0.00	5	35.40	35.25	-5	6,578	-0.08%
2022/11/22	5	35.19	0	0.00	35.20	5	6,599	0.08%
2022/11/21	40	35.63	0	0.00	35.55	40	6,575	0.61%
2022/11/18	2	35.88	5.3	35.92	35.95	-3.3	6,581	-0.05%
2022/11/17	20	35.70	30	35.82	35.70	-10	6,541	-0.15%
2022/11/16	24.1	35.79	7	35.80	35.90	17.1	6,553	0.26%
2022/11/15	22	35.29	8	35.48	35.45	14	6,497	0.22%
2022/11/14	21	35.00	33.2	35.15	35.00	-12.2	6,481	-0.19%
2022/11/11	4	34.69	5	34.71	34.45	-1	6,433	-0.02%
2022/11/10	25	33.75	0	0.00	33.95	25	6,385	0.39%
2022/11/09	0.2	33.90	13	33.80	33.85	-12.8	6,445	-0.20%
2022/11/08	5	33.50	0	0.00	33.20	5	6,452	0.08%
2022/11/07	0	0.00	1	33.55	33.50	-1	6,468	-0.02%
2022/11/04	1	32.70	3	33.08	33.20	-2	6,532	-0.03%
2022/11/03	0	0.00	2	33.05	33.10	-2	6,646	-0.03%
2022/11/02	2	33.15	0	0.00	33.15	2	6,894	0.03%
2022/11/01	0	0.00	1	32.85	32.90	-1	7,026	-0.01%
2022/10/31	0	0.00	3	32.72	32.70	-3	7,046	-0.04%
2022/10/28	3	32.22	0	0.00	32.05	3	7,048	0.04%
2022/10/27	0	0.00	6	32.76	32.85	-6	7,087	-0.08%
2022/10/26	3	31.68	1	31.90	31.85	2	7,065	0.03%
2022/10/25	1	31.70	1	31.50	31.50	0	7,057	0.00%
2022/10/24	0	0.00	4	32.21	32.00	-4	7,097	-0.06%
2022/10/21	3	31.62	1	31.60	31.65	2	7,129	0.03%
2022/10/20	1	30.75	16	31.38	32.30	-15	7,157	-0.21%
2022/10/19	12	31.31	1	31.65	31.00	11	7,083	0.16%
2022/10/18	0.1	31.55	5	31.55	31.50	-4.9	7,060	-0.07%
2022/10/17	1	30.35	1	30.85	30.90	0	7,115	0.00%
2022/10/14	0	0.00	3	30.52	31.15	-3	7,343	-0.04%
2022/10/13	4	29.83	4	29.93	29.70	0	7,549	0.00%
2022/10/12	4	30.10	10	30.05	30.20	-6	7,696	-0.08%
2022/10/11	4	30.41	11	30.49	30.30	-7	7,766	-0.09%
2022/10/07	1	31.20	0	0.00	31.50	1	7,751	0.01%
2022/10/06	8	31.69	13	31.76	31.50	-5	7,823	-0.06%
2022/10/05	7	31.93	5	32.28	32.15	2	7,841	0.03%
2022/10/04	5	31.22	5	31.02	31.30	0	7,833	0.00%
2022/10/03	6.5	30.42	2	30.50	30.55	4.5	7,941	0.06%
2022/09/30	10	30.44	0	0.00	30.80	10	7,980	0.13%
2022/09/29	3	31.07	0	0.00	31.20	3	8,007	0.04%
2022/09/28	9	31.42	4	31.30	31.10	5	8,074	0.06%
2022/09/27	4	31.45	0	0.00	31.80	4	8,040	0.05%
2022/09/26	29.4	32.33	2.5	32.31	31.80	26.9	8,076	0.33%
2022/09/23	8	34.06	1	34.00	33.95	7	7,965	0.09%
2022/09/22	1	34.40	1	34.55	34.55	0	7,959	0.00%
2022/09/21	3	34.70	1.2	34.82	34.75	1.8	7,912	0.02%
2022/09/20	5	34.89	1	35.30	34.95	4	7,799	0.05%
2022/09/19	13.3	35.03	2	35.13	35.20	11.3	7,699	0.15%
2022/09/16	13.4	34.81	2.2	34.74	35.45	11.2	7,683	0.15%
2022/09/15	5	35.61	2.1	35.73	35.45	3	7,573	0.04%
2022/09/14	2	35.55	0	0.00	35.60	2	7,649	0.03%
2022/09/13	1	36.20	0	0.00	36.20	1	7,686	0.01%
2022/09/12	2	36.23	19	36.50	36.15	-17	7,749	-0.22%
2022/09/08	1.5	35.55	4	35.91	36.00	-2.5	7,818	-0.03%
2022/09/07	5.4	35.22	0.7	35.53	35.40	4.7	7,840	0.06%
2022/09/06	13	35.80	0	0.00	35.75	13	7,859	0.17%
2022/09/05	15	36.30	11	36.33	36.20	4	7,856	0.05%
2022/09/02	26	36.79	4	36.52	36.40	22	7,897	0.28%
2022/09/01	12	36.90	0	0.00	36.80	12	7,833	0.15%
2022/08/31	1	37.35	6	37.19	37.35	-5	7,789	-0.06%
2022/08/30	7	37.00	2	37.15	37.05	5	7,831	0.06%
2022/08/29	3.4	37.25	1	37.10	37.25	2.4	7,793	0.03%
2022/08/26	1	37.90	1	37.90	37.85	0	7,830	0.00%
2022/08/25	2	37.55	0	0.00	37.60	2	7,832	0.03%
2022/08/24	1	37.65	0	0.00	37.55	1	7,832	0.01%
2022/08/23	3.1	37.64	1	37.60	37.60	2.1	7,886	0.03%
2022/08/22	3	38.10	2	38.25	38.20	1	7,937	0.01%
2022/08/19	3	38.13	4	37.76	38.20	-1	7,942	-0.01%
2022/08/18	8	37.51	3	37.60	37.45	5	7,931	0.06%
2022/08/17	7	37.88	2	37.93	37.75	5	7,956	0.06%
2022/08/16	1	38.05	0	0.00	38.05	1	7,921	0.01%
2022/08/15	4.5	38.01	5	38.04	38.00	-0.5	7,870	-0.01%
2022/08/12	17	37.69	0	0.00	37.70	17	7,844	0.22%
2022/08/11	2	37.30	112	37.35	37.20	-110	7,930	-1.39%	大賣/鉅額交易
2022/08/10	5	36.83	0	0.00	36.65	5	7,926	0.06%
2022/08/09	12.4	37.36	0	0.00	37.25	12.4	7,859	0.16%
2022/08/08	67	38.59	3	38.58	38.70	64	7,656	0.84%
2022/08/05	53	39.95	0	0.00	40.00	53	7,564	0.70%
2022/08/04	4	39.59	11	39.40	39.60	-7	7,623	-0.09%
2022/08/03	1	39.15	2	39.45	39.45	-1	7,664	-0.01%
2022/08/02	0	0.00	60	38.70	39.05	-60	7,768	-0.77%
2022/08/01	1	39.00	51	39.13	39.15	-50	8,114	-0.62%
2022/07/29	0	0.00	2	38.98	39.25	-2	8,190	-0.02%
2022/07/28	5	39.00	1	39.15	39.10	4	8,200	0.05%
2022/07/27	1	37.95	0	0.00	38.75	1	8,177	0.01%
2022/07/26	1.6	38.23	2	38.23	37.90	-0.4	8,113	-0.01%
2022/07/25	8	38.61	1	38.35	38.50	7	8,077	0.09%
2022/07/22	107	38.48	1	38.60	38.70	106	8,068	1.31%	大買/鉅額交易
2022/07/21	15	38.10	5	38.10	38.25	10	7,973	0.13%
2022/07/20	4	40.81	44	40.85	40.60	-40	7,694	-0.52%
2022/07/19	52	39.97	32.1	39.90	39.85	20	7,433	0.27%
2022/07/18	0	0.00	2	39.00	39.00	-2	7,236	-0.03%
2022/07/15	20	37.87	6	37.88	38.00	14	7,105	0.20%
2022/07/14	1	37.00	4	37.08	37.25	-3	7,012	-0.04%
2022/07/13	7.1	36.38	11	36.23	36.40	-4	6,896	-0.06%
2022/07/12	2	36.23	2	36.13	36.10	0	6,742	0.00%
2022/07/11	10	37.76	18	39.10	37.60	-8	6,654	-0.12%
2022/07/08	40	37.49	5	37.81	37.60	35	6,479	0.54%
2022/07/07	0	0.00	1.1	37.50	36.90	-1.1	6,393	-0.02%
2022/07/06	20.1	36.59	0	0.00	35.90	20.1	6,321	0.32%
2022/07/05	1	37.50	0.1	41.00	37.80	1	6,245	0.02%
2022/07/04	14	38.16	0	0.00	37.30	14	6,246	0.22%
2022/07/01	7.4	39.91	0	0.00	39.85	7.4	6,183	0.12%
2022/06/30	2.4	39.79	0.1	40.10	40.00	2.3	6,221	0.04%
2022/06/29	6	40.82	0	0.00	40.80	6	6,121	0.10%
2022/06/28	2	41.25	1	41.35	41.40	1	6,072	0.02%
2022/06/27	5	42.25	0.2	42.25	41.95	4.8	6,066	0.08%
2022/06/24	9	41.38	0	0.00	41.55	9	6,058	0.15%
2022/06/23	2	42.30	8	42.95	42.00	-6	5,984	-0.10%
2022/06/22	2	43.83	0	0.00	42.90	2	5,944	0.03%
2022/06/21	2	44.88	8	44.65	44.80	-6	5,880	-0.10%
2022/06/20	15	44.53	2	45.10	43.65	13	5,863	0.22%
2022/06/17	1	44.35	0	0.00	45.10	1	5,805	0.02%
2022/06/16	3	45.80	3	46.32	45.60	0	5,731	0.00%
2022/06/15	6	46.00	0	0.00	45.70	6	5,678	0.11%
2022/06/14	0	0.00	2.1	45.96	46.45	-2.1	5,638	-0.04%
2022/06/13	0.2	45.75	2	45.78	45.75	-1.8	5,585	-0.03%
2022/06/10	0	0.00	1	46.10	46.10	-1	5,513	-0.02%
2022/06/09	0	0.00	2	46.10	46.10	-2	5,542	-0.04%
2022/06/08	2	45.83	8	46.08	46.10	-6	5,564	-0.11%
2022/06/07	5.1	45.85	2	45.98	45.85	3.1	5,540	0.06%
2022/06/01	1	45.80	1	45.80	45.80	0	5,716	0.00%
2022/05/31	2	45.80	8	45.64	45.85	-6	5,703	-0.11%
2022/05/30	3	44.92	9.3	45.02	45.30	-6.3	5,623	-0.11%
2022/05/27	0	0.00	9	44.10	44.30	-9	5,510	-0.16%
2022/05/26	5	44.05	41	43.90	43.75	-36	5,481	-0.66%
2022/05/25	44	44.32	0	0.00	44.30	44	5,490	0.80%
2022/05/24	2	44.23	6	44.16	44.30	-4	5,477	-0.07%
2022/05/23	12	43.92	64	44.16	44.10	-52	5,464	-0.95%
2022/05/20	44	44.37	35	44.34	44.20	9	5,485	0.16%
2022/05/19	13.1	44.09	15	44.30	44.60	-1.9	5,437	-0.03%
2022/05/18	4.1	43.90	9	44.09	43.90	-4.9	5,257	-0.09%
2022/05/17	1	43.75	4	43.74	43.75	-3	5,250	-0.06%
2022/05/16	7	43.31	4	43.10	43.10	3	5,274	0.06%
2022/05/13	2	42.55	0	0.00	42.85	2	5,329	0.04%
2022/05/12	2	42.70	0	0.00	42.30	2	5,374	0.04%
2022/05/11	4	43.09	1	42.95	42.95	3	5,321	0.06%
2022/05/10	7	41.74	15	42.75	43.50	-8	5,294	-0.15%
2022/05/09	7	43.64	15	42.98	42.90	-8	5,261	-0.15%
2022/05/06	5	40.97	1	41.80	41.95	4	5,033	0.08%
2022/05/05	0	0.00	10	40.80	41.45	-10	5,087	-0.20%
2022/05/04	7.4	40.39	0	0.00	40.30	7.4	5,082	0.14%
2022/04/29	4	40.71	5	40.82	40.45	-1	5,298	-0.02%
2022/04/28	3	40.77	1	40.45	40.75	2	5,426	0.04%
2022/04/27	2	39.40	0	0.00	40.00	2	5,568	0.04%
2022/04/26	1	40.20	0	0.00	40.05	1	5,716	0.02%
2022/04/25	4	40.28	0	0.00	40.15	4	6,094	0.07%
2022/04/21	15	41.07	0	0.00	41.05	15	6,726	0.22%
2022/04/20	3	41.03	5	41.24	41.20	-2	7,050	-0.03%
2022/04/19	1	41.10	0	0.00	41.25	1	7,090	0.01%
2022/04/18	1	40.75	4	40.58	40.80	-3	7,145	-0.04%
2022/04/15	1	40.80	0	0.00	40.80	1	7,203	0.01%
2022/04/14	1	41.45	1	41.30	41.30	0	7,439	0.00%
2022/04/12	2	40.40	2	40.65	40.80	0	7,539	0.00%
2022/04/11	12	41.22	2	41.05	40.60	10	7,536	0.13%
2022/04/08	13	40.96	0	0.00	41.00	13	7,539	0.17%
2022/04/07	1	40.95	20	41.00	40.40	-19	7,544	-0.25%
2022/04/06	5.6	41.12	3	41.05	41.00	2.6	7,518	0.03%
2022/04/01	4.4	42.22	0	0.00	42.20	4.4	7,436	0.06%
2022/03/31	2	42.95	0	0.00	42.85	2	7,439	0.03%
2022/03/30	0	0.00	3	42.90	42.95	-3	7,464	-0.04%
2022/03/29	0	0.00	2	42.80	42.75	-2	7,520	-0.03%
2022/03/28	0	0.00	2	42.70	43.00	-2	7,552	-0.03%
2022/03/25	4	43.31	0	0.00	43.05	4	7,579	0.05%
2022/03/24	1	42.95	0	0.00	43.35	1	7,553	0.01%
2022/03/23	0	0.00	9	43.10	43.00	-9	7,577	-0.12%
2022/03/22	1	42.70	0	0.00	43.00	1	7,554	0.01%
2022/03/18	8	42.51	10	42.55	42.45	-2	7,601	-0.03%
2022/03/17	2	42.53	0	0.00	42.60	2	7,608	0.03%
2022/03/16	21	42.20	0	0.00	42.25	21	7,664	0.27%
2022/03/10	0	0.00	1	42.55	42.45	-1	8,067	-0.01%
2022/03/09	2	41.90	0	0.00	41.85	2	8,128	0.02%
2022/03/08	2	41.43	0	0.00	41.95	2	8,125	0.02%
2022/03/07	2	42.00	14	42.52	41.95	-12	8,102	-0.15%
2022/03/03	0.1	44.10	0	0.00	44.10	0.1	8,221	0.00%
2022/03/02	0	0.00	1	43.60	43.60	-1	8,265	-0.01%
2022/03/01	9	43.78	0	0.00	43.85	9	8,275	0.11%
2022/02/25	4	43.54	2	43.40	43.50	2	8,379	0.02%
2022/02/24	6	42.97	16	42.92	42.75	-10	8,484	-0.12%
2022/02/23	2	43.43	2	43.58	43.60	0	8,540	0.00%
2022/02/22	3	43.53	6	43.60	43.10	-3	8,781	-0.03%
2022/02/21	1	44.00	0	0.00	44.05	1	8,895	0.01%
2022/02/18	8	44.21	2	44.23	44.15	6	9,131	0.07%
2022/02/17	0	0.00	7	44.59	44.10	-7	9,325	-0.08%
2022/02/16	17	43.91	0	0.00	43.80	17	9,300	0.18%
2022/02/15	11	43.34	2	43.55	43.55	9	9,336	0.10%
2022/02/14	0	0.00	4	43.58	43.30	-4	9,283	-0.04%
2022/02/11	11	44.35	0	0.00	44.40	11	9,287	0.12%
2022/02/10	2	44.53	0	0.00	44.55	2	9,345	0.02%
2022/02/09	9	44.14	0	0.00	44.15	9	9,452	0.10%
2022/02/08	13	43.86	5	44.35	43.90	8	9,519	0.08%
2022/02/07	16	44.12	4	43.79	44.05	12	9,492	0.13%
2022/01/26	5	44.98	6	45.07	44.80	-1	9,626	-0.01%
2022/01/25	3	45.53	3	45.53	45.30	0	9,594	0.00%
2022/01/24	6	45.42	4	45.71	45.85	2	9,536	0.02%
2022/01/21	2	46.15	2.1	46.12	46.10	-0.1	9,462	0.00%
2022/01/20	3	47.00	2.2	47.13	46.70	0.8	9,371	0.01%
2022/01/19	0	0.00	2.3	47.27	47.20	-2.3	9,285	-0.02%
2022/01/18	25	46.98	36	47.27	47.05	-11	9,156	-0.12%
2022/01/17	10	46.43	94	46.43	46.90	-84	8,785	-0.96%
2022/01/14	9	44.60	4.1	44.77	44.40	4.9	8,478	0.06%
2022/01/13	5	45.11	44	45.30	45.45	-39	8,344	-0.47%
2022/01/12	1	44.00	7.2	44.13	44.05	-6.2	8,048	-0.08%
2022/01/11	1	44.30	15	44.53	44.45	-14	8,062	-0.17%
2022/01/10	4	44.49	0	0.00	44.30	4	8,080	0.05%
2022/01/07	14	45.03	1.1	44.74	44.65	12.9	8,121	0.16%
2022/01/06	2	44.45	7.1	44.26	44.25	-5.1	7,967	-0.06%
2022/01/05	3.1	44.80	1	44.75	44.85	2.1	8,068	0.03%
2022/01/04	5	44.73	100	44.63	44.50	-95	8,123	-1.17%
2022/01/03	105	45.43	0	0.00	44.55	105	8,241	1.27%	大買/鉅額交易
2021/12/30	0	0.00	1	44.75	44.80	-1	8,248	-0.01%
2021/12/29	0	0.00	5	44.51	44.55	-5	8,294	-0.06%
2021/12/28	1	44.45	2	44.60	44.60	-1	8,383	-0.01%
2021/12/27	2	44.10	10	44.08	44.10	-8	8,461	-0.09%
2021/12/24	1	43.80	4	43.83	43.80	-3	8,583	-0.03%
2021/12/23	0	0.00	3	43.70	43.55	-3	8,691	-0.03%
2021/12/22	9	43.21	1	43.10	43.20	8	8,729	0.09%
2021/12/21	0	0.00	1	43.35	43.25	-1	8,726	-0.01%
2021/12/20	5	43.00	0	0.00	43.20	5	8,778	0.06%
2021/12/17	13	43.70	5	43.44	43.40	8	8,825	0.09%
2021/12/16	2	44.10	3	44.17	44.20	-1	8,878	-0.01%
2021/12/15	2	43.98	1	44.25	43.75	1	8,968	0.01%
2021/12/14	1	43.75	59	43.96	43.70	-58	8,976	-0.65%
2021/12/13	1	44.60	8	44.60	44.40	-7	8,972	-0.08%
2021/12/10	1	44.15	0.5	44.30	44.30	0.5	9,003	0.01%
2021/12/09	2	44.40	8	44.76	44.40	-6	8,952	-0.07%
2021/12/08	3	45.33	5	45.06	45.05	-2	8,880	-0.02%
2021/12/07	4	45.30	12	45.44	45.45	-8	8,841	-0.09%
2021/12/06	6	44.67	5	44.69	44.95	1	8,837	0.01%
2021/12/03	3	44.22	7	44.31	44.40	-4	8,939	-0.04%
2021/12/02	10	43.90	7	43.59	43.70	3	8,947	0.03%
2021/12/01	15	43.94	2	43.85	43.95	13	9,079	0.14%
2021/11/30	3	43.60	78	43.71	43.60	-75	9,205	-0.81%
2021/11/29	1	42.50	3.2	41.46	42.50	-2.2	9,143	-0.02%
2021/11/26	2	42.13	2.2	42.50	42.05	-0.2	9,212	0.00%
2021/11/25	10	43.20	11	42.97	42.95	-1	9,266	-0.01%
2021/11/24	13.2	42.70	6	42.98	42.70	7.2	9,364	0.08%
2021/11/23	21.3	42.93	86	42.73	43.50	-64.7	9,533	-0.68%
2021/11/22	3.3	43.76	1	43.35	43.35	2.3	9,606	0.02%
2021/11/19	17	44.04	36	44.29	43.90	-19	9,575	-0.20%
2021/11/18	4.1	43.57	7	43.51	43.45	-2.9	9,504	-0.03%
2021/11/17	0	0.00	11	43.57	43.70	-11	9,519	-0.12%
2021/11/16	56	42.66	11	42.73	42.70	45	9,470	0.48%
2021/11/15	1	42.30	12	42.30	42.15	-11	9,658	-0.11%
2021/11/12	4	42.08	16	42.19	42.10	-12	9,883	-0.12%
2021/11/11	11	41.61	1	41.60	41.55	10	9,948	0.10%
2021/11/10	1	41.60	0	0.00	41.95	1	10,023	0.01%
2021/11/09	5	41.95	1	41.70	41.85	4	10,240	0.04%
2021/11/08	24	42.05	29	42.28	41.95	-5	10,328	-0.05%
2021/11/05	22	40.93	36	41.46	41.70	-14	10,385	-0.13%
2021/11/04	17	40.95	17	40.97	40.80	0	10,453	0.00%
2021/11/03	34	41.14	18	41.19	40.40	16	10,693	0.15%
2021/11/02	6	40.12	7	39.91	39.80	-1	11,144	-0.01%
2021/11/01	0	0.00	1	40.00	40.10	-1	11,539	-0.01%
2021/10/29	9	39.92	16	40.28	39.75	-7	11,778	-0.06%
2021/10/28	0	0.00	5	40.36	40.40	-5	12,145	-0.04%
2021/10/27	13	39.66	4	39.60	39.85	9	12,199	0.07%
2021/10/26	0	0.00	1	39.55	39.55	-1	12,337	-0.01%
2021/10/25	0	39.05	3	39.15	39.15	-3	12,350	-0.02%
2021/10/22	0	0.00	8	39.14	39.05	-8	12,519	-0.06%
2021/10/21	20	38.63	2	39.15	38.55	18	12,623	0.14%
2021/10/20	3	39.17	2	39.25	38.90	1	12,654	0.01%
2021/10/19	10	38.95	1	38.65	39.05	9	13,078	0.07%
2021/10/18	5	38.25	0	0.00	38.35	5	13,627	0.04%
2021/10/15	1	38.05	8	38.01	38.10	-7	13,738	-0.05%
2021/10/14	8	36.89	5	36.65	37.00	3	13,781	0.02%
2021/10/13	4	36.86	21	37.26	36.80	-17	13,838	-0.12%
2021/10/12	20	38.02	5	37.89	37.80	15	13,899	0.11%
2021/10/08	19	38.96	6	39.83	38.70	13	13,892	0.09%
2021/10/07	6	40.14	0	0.00	40.10	6	14,076	0.04%
2021/10/06	10	39.20	1	40.00	39.40	9	14,217	0.06%
2021/10/05	8	38.65	2	39.00	39.25	6	14,173	0.04%
2021/10/04	27	39.94	2	39.75	39.35	25	14,136	0.18%
2021/10/01	17	39.92	1	40.00	39.65	16	14,055	0.11%
2021/09/30	8	40.60	1	40.20	40.95	7	14,001	0.05%
2021/09/29	2	40.80	1	41.00	40.80	1	13,955	0.01%
2021/09/28	2	41.55	1	41.35	41.70	1	13,913	0.01%
2021/09/27	12	42.21	1	42.30	42.00	11	13,964	0.08%
2021/09/24	6	42.94	2	42.90	42.55	4	14,118	0.03%
2021/09/23	25	43.16	2	43.38	42.50	23	14,522	0.16%
2021/09/22	8.1	42.13	1	42.50	42.00	7.1	14,621	0.05%
2021/09/17	6	43.03	0	0.00	43.20	6	14,532	0.04%
2021/09/15	2	43.43	0	0.00	43.30	2	14,604	0.01%
2021/09/14	2	43.80	0	0.00	43.80	2	14,696	0.01%
2021/09/13	4	44.43	5	44.71	44.20	-1	14,719	-0.01%
2021/09/10	3	44.52	5	44.64	44.85	-2	14,779	-0.01%
2021/09/09	3.2	43.53	1	43.45	43.80	2.2	14,891	0.01%
2021/09/08	11.1	44.01	3	43.65	43.65	8.1	14,809	0.05%
2021/09/07	7.1	45.10	5	45.42	45.35	2.1	14,746	0.01%
2021/09/06	27.2	46.16	7	46.05	45.75	20.2	14,931	0.14%
2021/09/03	1.1	46.13	8	46.25	46.40	-6.9	14,894	-0.05%
2021/09/02	19	45.58	10	45.60	45.00	9	14,901	0.06%
2021/09/01	3	46.12	25.5	46.27	46.40	-22.5	15,023	-0.15%
2021/08/31	3.3	45.14	3	45.00	45.60	0.3	15,439	0.00%
2021/08/30	25.2	46.04	4	46.10	45.75	21.2	16,206	0.13%
2021/08/27	18.1	45.42	19	45.64	45.65	-0.9	16,528	-0.01%
2021/08/26	15	44.99	19	44.84	45.15	-4	16,705	-0.02%
2021/08/25	20	43.79	8	43.88	44.10	12	16,597	0.07%
2021/08/24	10.2	42.96	5	43.16	43.55	5.2	16,622	0.03%
2021/08/23	4	42.54	3	42.83	42.70	1	16,568	0.01%
2021/08/20	1	40.80	1	41.35	41.50	0	16,508	0.00%
2021/08/19	41	41.28	10	41.03	40.70	31	16,358	0.19%
2021/08/18	4	44.03	6	43.42	45.00	-2	16,058	-0.01%
2021/08/17	15.3	44.07	0	0.00	43.20	15.3	15,951	0.10%
2021/08/16	9	45.14	5	44.80	44.70	4	15,867	0.03%
2021/08/13	43.5	45.72	11.4	45.85	45.00	32.1	15,826	0.20%
2021/08/12	1	47.75	0	0.00	47.80	1	15,645	0.01%
2021/08/11	6	47.58	10.4	48.12	48.00	-4.4	15,673	-0.03%
2021/08/10	12	47.98	23.2	47.95	47.85	-11.2	15,655	-0.07%
2021/08/09	62	50.07	10	49.56	48.55	52	15,611	0.33%
2021/08/06	60	50.85	13	50.36	50.30	47	15,392	0.31%
2021/08/05	18	48.63	33.1	49.06	49.90	-15.1	14,917	-0.10%
2021/08/04	14	48.26	5	48.21	48.20	9	14,926	0.06%
2021/08/03	39	47.97	113	48.14	48.00	-74	14,942	-0.50%	大賣/
2021/08/02	2	47.18	3	47.28	46.95	-1	14,837	-0.01%
2021/07/30	6	46.79	8	46.89	46.40	-2	14,908	-0.01%
2021/07/29	0	0.00	3	46.02	45.95	-3	14,939	-0.02%
2021/07/28	4	45.91	14.2	45.15	45.50	-10.2	15,218	-0.07%
2021/07/27	9.1	47.51	16	47.34	46.85	-6.9	15,622	-0.04%
2021/07/26	8	47.23	27	47.56	47.50	-19	15,735	-0.12%
2021/07/23	89.1	47.45	9	47.39	46.75	80.1	16,097	0.50%
2021/07/22	10.7	46.91	36.1	47.42	47.95	-25.4	16,173	-0.16%
2021/07/21	1	45.45	6	45.28	45.30	-5	15,801	-0.03%
2021/07/20	1.1	45.00	57	45.01	45.00	-55.9	16,259	-0.34%
2021/07/19	17.4	45.56	3	45.65	45.50	14.4	16,640	0.09%
2021/07/16	9	45.31	7	45.54	45.40	2	16,877	0.01%
2021/07/15	4	44.76	25	44.84	44.90	-21	16,870	-0.12%
2021/07/14	22.1	45.34	39	44.97	44.65	-17	16,873	-0.10%
2021/07/13	30.6	44.57	18	44.29	43.80	12.6	16,669	0.08%
2021/07/12	18	44.11	1	44.00	44.40	17	16,762	0.10%
2021/07/09	1	43.95	1	44.10	43.60	0	17,134	0.00%
2021/07/08	4	43.88	0	0.00	43.70	4	17,389	0.02%
2021/07/07	25	43.97	2	44.10	44.00	23	17,613	0.13%
2021/07/06	20	44.32	7	44.45	44.40	13	17,740	0.07%
2021/07/05	24	44.38	4	44.25	44.35	20	18,039	0.11%
2021/07/02	8	43.48	11	43.52	43.60	-3	18,269	-0.02%
2021/07/01	73	44.38	7	44.19	43.85	66	18,418	0.36%
2021/06/30	38	43.96	64.7	44.50	44.90	-26.7	18,515	-0.14%
2021/06/29	0.7	43.07	29	43.11	42.70	-28.3	18,224	-0.16%
2021/06/28	2	41.95	7.3	42.28	42.25	-5.3	18,307	-0.03%
2021/06/25	11	42.35	3	42.75	42.15	8	18,503	0.04%
2021/06/24	7	42.52	4.1	42.65	42.40	2.9	18,544	0.02%
2021/06/23	37	42.42	6.3	42.61	42.90	30.7	18,583	0.17%
2021/06/22	1	41.80	3.3	41.90	41.50	-2.3	18,627	-0.01%
2021/06/21	9	41.63	2	42.10	41.50	7	18,935	0.04%
2021/06/18	7	42.83	1	42.95	42.25	6	19,272	0.03%
2021/06/17	13	42.32	12	43.03	43.15	1	19,283	0.01%
2021/06/16	1	41.85	2	42.15	42.10	-1	19,353	-0.01%
2021/06/15	7.4	42.03	26	41.80	42.25	-18.7	19,551	-0.10%
2021/06/11	1	42.70	5	42.56	42.90	-4	19,508	-0.02%
2021/06/09	8	41.92	4	41.98	41.75	4	19,931	0.02%
2021/06/08	22.4	41.52	6	41.53	42.15	16.4	19,895	0.08%
2021/06/07	34	41.40	17	41.39	42.50	17	19,582	0.09%
2021/06/04	7	41.53	70	41.37	41.70	-63	18,871	-0.33%
2021/06/03	86	41.82	29	41.92	42.20	57	18,658	0.31%
2021/06/02	4	43.13	2	43.03	43.20	2	18,344	0.01%
2021/06/01	10	43.73	24	44.12	43.75	-14	18,349	-0.08%
2021/05/31	23	42.98	0	0.00	43.20	23	18,448	0.12%
2021/05/28	23	42.44	1	42.50	42.75	22	18,646	0.12%
2021/05/27	6	41.38	4	42.10	41.80	2	18,853	0.01%
2021/05/26	0	0.00	10	42.66	42.00	-10	19,296	-0.05%
2021/05/25	11	41.36	11	41.99	42.05	0	19,952	0.00%
2021/05/24	3	40.60	7	40.42	40.65	-4	20,057	-0.02%
2021/05/21	17.2	40.59	8.5	40.40	40.40	8.7	20,314	0.04%
2021/05/20	3.1	40.61	3	40.58	40.20	0.1	20,574	0.00%
2021/05/19	8	40.89	7	40.78	41.30	1	20,746	0.00%
2021/05/18	2	42.03	2	41.10	42.15	0	20,833	0.00%
2021/05/17	8.4	40.42	12	40.14	39.45	-3.6	21,273	-0.02%
2021/05/14	23	42.88	17	42.66	42.25	6	21,595	0.03%
2021/05/13	16	42.33	22	42.68	42.05	-6	21,551	-0.03%
2021/05/12	26	44.32	24	42.35	42.95	2	21,471	0.01%
2021/05/11	2.2	46.47	11	46.04	45.80	-8.8	21,214	-0.04%
2021/05/10	10	47.98	15	48.05	47.50	-5	21,168	-0.02%
2021/05/07	0	0.00	1	47.25	47.45	-1	21,180	0.00%
2021/05/06	10	47.00	12	46.28	45.90	-2	21,406	-0.01%
2021/05/05	15	47.77	10	47.44	46.50	5	21,485	0.02%
2021/05/04	25.1	47.98	34	47.23	48.15	-8.9	21,815	-0.04%
2021/05/03	6	49.58	24	49.83	49.00	-18	22,292	-0.08%
2021/04/29	41	50.70	40	49.96	49.50	1	23,405	0.00%
2021/04/28	52	50.00	50	49.43	49.10	2	24,532	0.01%
2021/04/27	16	47.82	5	48.00	48.20	11	25,227	0.04%
2021/04/26	22	48.00	32	47.79	48.30	-10	26,626	-0.04%
2021/04/23	8	44.75	41	44.85	45.35	-33	26,528	-0.12%
2021/04/22	7	43.53	8	44.01	43.30	-1	26,358	0.00%
2021/04/21	12	44.16	8	44.17	44.25	4	26,227	0.02%
2021/04/20	4	43.91	5	43.98	43.90	-1	26,415	0.00%
2021/04/19	4	43.71	1	44.20	43.65	3	26,773	0.01%
2021/04/16	4	43.93	13	44.08	44.15	-9	26,857	-0.03%
2021/04/15	4	43.80	67	43.62	44.20	-63	26,749	-0.24%
2021/04/14	22.4	41.56	12	41.51	42.20	10.4	26,563	0.04%
2021/04/13	19	42.73	37	42.62	42.15	-18	26,563	-0.07%
2021/04/12	12	43.73	10	43.60	43.30	2	26,408	0.01%
2021/04/09	27	44.56	23	44.42	44.05	4	26,281	0.02%
2021/04/08	8	43.02	52	43.19	43.45	-44	25,988	-0.17%
2021/04/07	2	41.93	25	42.26	42.65	-23	25,720	-0.09%
2021/04/06	6	42.23	19	42.39	42.10	-13	25,599	-0.05%
2021/04/01	9	41.65	9	41.72	41.80	0	25,473	0.00%
2021/03/31	29	41.91	11	41.59	41.20	18	25,433	0.07%
2021/03/30	2.5	41.31	19.5	41.47	41.55	-17	25,216	-0.07%
2021/03/29	40	41.10	5.2	41.12	41.05	34.8	25,118	0.14%
2021/03/26	3	40.82	3	40.95	40.90	0	25,136	0.00%
2021/03/25	6	40.57	30	40.64	40.65	-24	25,178	-0.10%
2021/03/24	46.2	41.12	41	41.21	40.95	5.2	25,342	0.02%
2021/03/23	55	41.34	126	41.25	41.75	-71	25,030	-0.28%	大賣/
2021/03/22	8	40.28	3	40.52	40.70	5	24,663	0.02%
2021/03/19	6	40.76	9	40.71	40.75	-3	24,615	-0.01%
2021/03/18	515	41.15	502	41.25	41.25	13	24,511	0.05%	大買/大賣/
2021/03/17	23	40.88	13	40.84	40.80	10	24,440	0.04%
2021/03/16	9	40.88	13	40.88	40.85	-4	24,448	-0.02%
2021/03/15	23	40.86	34	40.78	40.45	-11	24,404	-0.05%
2021/03/12	58	40.22	43	39.91	39.90	15	24,207	0.06%
2021/03/11	22	39.77	33	40.06	40.05	-11	24,412	-0.05%
2021/03/10	39	39.34	40	39.42	39.55	-1	24,513	0.00%
2021/03/09	5	38.60	15	39.00	39.20	-10	24,606	-0.04%
2021/03/08	9	38.61	22	38.62	38.30	-13	24,552	-0.05%
2021/03/05	6	38.01	11	38.05	38.35	-5	24,623	-0.02%
2021/03/04	67	38.73	0.1	38.70	38.60	66.9	24,985	0.27%
2021/03/03	12	39.17	4	39.15	39.25	8	25,092	0.03%
2021/03/02	8	40.09	38	40.29	39.80	-30	24,993	-0.12%
2021/02/26	34	40.01	12	39.88	39.80	22	24,837	0.09%
2021/02/25	26	40.26	175	40.27	40.90	-149	24,744	-0.60%	大賣/鉅額交易
2021/02/24	16	39.48	23	39.30	39.00	-7	24,510	-0.03%
2021/02/23	62	39.12	26	39.22	39.25	36	24,294	0.15%
2021/02/22	37	40.04	14	40.10	40.10	23	24,004	0.10%
2021/02/19	23	39.78	29	39.85	40.35	-6	23,748	-0.03%
2021/02/18	25	40.20	11	40.22	40.20	14	23,590	0.06%
2021/02/17	39	40.09	23	40.06	40.00	16	23,461	0.07%
2021/02/05	60	37.71	89	37.89	38.50	-29	22,871	-0.13%
2021/02/04	19	37.04	2	37.15	36.75	17	22,454	0.08%
2021/02/03	8	37.22	4	37.29	37.10	4	22,491	0.02%
2021/02/02	11	37.48	5	37.83	37.80	6	22,519	0.03%
2021/02/01	11	36.55	4	37.20	37.15	7	22,540	0.03%
2021/01/29	11.4	37.43	15	37.72	37.00	-3.6	22,711	-0.02%
2021/01/28	14	38.01	1.1	38.20	38.40	12.9	22,829	0.06%
2021/01/27	5	39.48	14	38.97	39.10	-9	22,665	-0.04%
2021/01/26	19	39.83	27	39.84	39.15	-8	22,378	-0.04%
2021/01/25	49.5	41.33	28	41.18	40.75	21.5	21,777	0.10%
2021/01/22	102	40.50	640	40.24	41.20	-538	20,793	-2.59%	大買/大賣/鉅額交易
2021/01/21	623.5	39.19	144	39.69	39.00	479.5	19,476	2.46%	大買/大賣/鉅額交易
2021/01/20	92	38.66	151	38.81	39.00	-59	17,878	-0.33%	大賣/
2021/01/19	208	38.48	269	38.79	38.30	-61	16,726	-0.36%	大買/大賣/
2021/01/18	34.1	36.59	77	36.75	37.00	-42.9	15,165	-0.28%
2021/01/15	7	36.34	33	36.38	36.20	-26	14,684	-0.18%
2021/01/14	7	36.46	564	36.45	36.40	-557	14,456	-3.85%	大賣/鉅額交易
2021/01/13	17	36.13	23	36.19	36.40	-6	14,276	-0.04%
2021/01/12	546	36.15	69	36.10	35.75	477	14,089	3.39%	大買/鉅額交易
2021/01/11	51	35.81	9	35.88	35.95	42	13,640	0.31%
2021/01/08	26	35.51	14	35.41	35.50	12	13,447	0.09%
2021/01/07	16	35.52	32	35.37	35.15	-16	13,289	-0.12%
2021/01/06	12	35.13	24	35.23	34.70	-12	13,069	-0.09%
2021/01/05	15	34.95	14	35.04	35.10	1	12,805	0.01%
2021/01/04	13	34.92	5	34.92	34.95	8	12,759	0.06%
2020/12/31	1	34.65	7.3	34.77	34.75	-6.3	12,874	-0.05%
2020/12/30	0	0.00	3	34.57	34.60	-3	12,910	-0.02%
2020/12/29	24	34.55	2	34.78	34.45	22	12,952	0.17%
2020/12/28	15	34.93	8	34.89	35.00	7	12,848	0.05%
2020/12/25	4	34.43	6	34.42	34.60	-2	12,663	-0.02%
2020/12/23	4	33.60	0	0.00	33.55	4	12,588	0.03%
2020/12/22	1	34.00	3	34.20	33.65	-2	12,649	-0.02%
2020/12/21	4	34.06	6	33.83	34.20	-2	12,726	-0.02%
2020/12/18	20	34.03	32	34.00	34.00	-12	12,805	-0.09%
2020/12/17	5	34.71	2	34.80	34.75	3	12,668	0.02%
2020/12/16	7	35.11	3	35.15	35.05	4	12,833	0.03%
2020/12/15	10	34.85	14	34.75	34.70	-4	12,832	-0.03%
2020/12/14	11	35.44	17.1	35.48	35.45	-6.1	12,820	-0.05%
2020/12/11	15	35.07	11	35.18	35.35	4	12,896	0.03%
2020/12/10	19	35.90	26.2	35.99	35.80	-7.2	12,876	-0.06%
2020/12/09	4	36.19	46	36.24	36.15	-42	12,761	-0.33%
2020/12/08	38	35.93	23	36.00	35.95	15	12,630	0.12%
2020/12/07	35	35.83	34	35.81	35.95	1	12,526	0.01%
2020/12/04	29	35.36	36	35.53	35.60	-7	12,223	-0.06%
2020/12/03	24	35.07	32	35.00	34.90	-8	12,006	-0.07%
2020/12/02	8	35.45	6.7	35.48	35.45	1.3	11,920	0.01%
2020/12/01	0	0.00	25	35.48	35.55	-25	11,908	-0.21%
2020/11/30	11	35.60	22	35.58	35.40	-11	11,948	-0.09%
2020/11/27	31.1	34.65	13	34.85	34.90	18.1	11,625	0.16%
2020/11/26	14	34.07	47	34.16	34.20	-33	11,479	-0.29%
2020/11/25	27	33.75	25	33.71	33.70	2	11,463	0.02%
2020/11/24	68	34.26	51	33.73	33.90	17	11,362	0.15%
2020/11/23	68	33.79	119	33.85	33.90	-51	11,211	-0.45%	大賣/
2020/11/20	4	32.33	10	32.40	32.50	-6	10,919	-0.05%
2020/11/19	3	32.40	2	32.43	32.35	1	11,033	0.01%
2020/11/18	1	32.35	23	32.54	32.50	-22	11,313	-0.19%
2020/11/17	11	32.98	7	32.81	32.55	4	11,495	0.03%
2020/11/16	7	32.41	16	32.50	32.50	-9	11,895	-0.08%
2020/11/13	0	0.00	1	32.05	32.15	-1	12,379	-0.01%
2020/11/12	2	32.33	26	32.28	32.15	-24	12,988	-0.18%
2020/11/11	6	32.38	9	32.47	32.35	-3	13,149	-0.02%
2020/11/10	2	31.95	2.1	32.05	32.15	-0.1	13,325	0.00%
2020/11/09	10	31.90	2.3	32.02	31.95	7.7	13,382	0.06%
2020/11/06	48	31.88	14	32.30	31.85	34	13,464	0.25%
2020/11/05	5	31.68	98	31.56	31.90	-93	13,345	-0.70%
2020/11/04	1	31.20	12	31.03	31.05	-11	13,603	-0.08%
2020/11/03	1	30.15	0	0.00	30.25	1	13,668	0.01%
2020/11/02	2	29.93	0	0.00	30.05	2	13,987	0.01%
2020/10/30	2	30.05	2	30.15	29.95	0	14,481	0.00%
2020/10/29	14	30.09	5	30.15	30.25	9	14,728	0.06%
2020/10/28	16	30.35	2	30.35	30.40	14	14,909	0.09%
2020/10/27	2.1	30.35	0	0.00	30.35	2.1	14,987	0.01%
2020/10/26	11	30.84	40	30.75	30.70	-29	15,067	-0.19%
2020/10/23	3	31.08	1	31.05	31.10	2	15,148	0.01%
2020/10/22	1	30.70	1	31.15	31.15	0	15,527	0.00%
2020/10/21	17	30.85	2	31.10	30.90	15	15,985	0.09%
2020/10/20	5	31.08	6	30.92	30.95	-1	17,034	-0.01%
2020/10/16	2	30.30	2.3	30.58	30.30	-0.3	17,469	0.00%
2020/10/15	0	0.00	0.4	30.55	30.55	-0.4	17,755	0.00%
2020/10/13	23	30.20	0	0.00	30.25	23	18,542	0.12%
2020/10/08	2	30.38	6	30.53	30.75	-4	19,022	-0.02%
2020/10/07	5	30.10	0	0.00	30.10	5	19,347	0.03%
2020/10/06	18	30.66	21	30.69	30.45	-3	19,785	-0.02%
2020/10/05	0	0.00	6	30.56	30.60	-6	20,402	-0.03%
2020/09/30	0	0.00	7	30.54	30.50	-7	21,056	-0.03%
2020/09/29	12	30.65	9	30.60	30.40	3	21,714	0.01%
2020/09/28	5	30.75	15	30.69	30.65	-10	22,459	-0.04%
2020/09/25	1	30.20	8	30.40	30.50	-7	22,848	-0.03%
2020/09/24	4	29.75	26	29.84	29.90	-22	23,350	-0.09%
2020/09/23	28	29.84	2	29.75	29.75	26	23,442	0.11%
2020/09/22	18	30.08	18	30.13	30.15	0	23,641	0.00%
2020/09/21	18	30.65	11	30.80	30.50	7	23,774	0.03%
2020/09/18	3.1	30.93	8	31.00	31.30	-4.9	23,915	-0.02%
2020/09/17	3	30.95	2	31.05	30.95	1	24,212	0.00%
2020/09/16	26	31.41	2	31.40	31.35	24	24,334	0.10%
2020/09/15	10	31.42	4	31.50	31.55	6	24,501	0.02%
2020/09/14	5	30.73	4	30.90	31.00	1	24,573	0.00%
2020/09/11	47	30.55	2	30.50	30.55	45	24,651	0.18%
2020/09/10	14	30.85	4	30.81	30.80	10	24,819	0.04%
2020/09/09	7	30.92	2	30.95	31.20	5	24,847	0.02%
2020/09/08	4	31.45	3	31.28	31.25	1	24,910	0.00%
2020/09/07	21	31.23	6	31.23	31.40	15	25,052	0.06%
2020/09/04	16	30.72	0	0.00	31.15	16	25,386	0.06%
2020/09/03	11	31.06	42	31.30	30.95	-31	25,410	-0.12%
2020/09/02	6	30.99	0	0.00	31.00	6	25,443	0.02%
2020/09/01	9	31.04	10	31.05	31.05	-1	25,904	0.00%
2020/08/31	16	31.54	0	0.00	31.20	16	26,062	0.06%
2020/08/28	11	31.25	4	31.36	31.50	7	26,190	0.03%
2020/08/27	28	31.54	8	31.38	31.45	20	26,469	0.08%
2020/08/26	34	31.11	22	31.18	31.20	12	26,542	0.05%
2020/08/25	4	31.50	2	31.50	31.40	2	26,703	0.01%
2020/08/24	30	31.05	6	31.05	31.20	24	26,925	0.09%
2020/08/21	48	31.87	1	31.90	31.75	47	26,990	0.17%
2020/08/20	51	31.74	21	31.79	31.45	30	27,007	0.11%
2020/08/19	54	33.55	21	33.74	32.95	33	26,698	0.12%
2020/08/18	110	34.51	44	34.51	34.45	66	26,324	0.25%	大買/
2020/08/17	39	36.06	29	36.15	36.10	10	25,978	0.04%
2020/08/14	38	35.92	106	35.86	35.80	-68	26,415	-0.26%	大賣/
2020/08/13	50	35.38	74	35.22	35.50	-24	26,689	-0.09%
2020/08/12	52	35.64	16	35.78	35.80	36	27,090	0.13%
2020/08/11	74	35.66	41	35.61	35.65	33	27,517	0.12%
2020/08/10	34	35.76	98	36.12	35.60	-64	27,336	-0.23%
2020/08/07	33	34.61	20	34.50	34.45	13	26,705	0.05%
2020/08/06	59	35.58	34	35.15	35.05	25	26,470	0.09%
2020/08/05	28	35.86	116	35.90	35.70	-88	26,228	-0.34%	大賣/
2020/08/04	92	35.35	8	35.59	35.30	84	25,837	0.33%
2020/08/03	25	35.40	1	35.50	35.45	24	25,591	0.09%
2020/07/31	3	35.43	16	35.40	35.50	-13	25,546	-0.05%
2020/07/30	2	35.00	10	35.21	35.40	-8	25,524	-0.03%
2020/07/29	78	34.88	19	34.84	34.85	59	25,463	0.23%
2020/07/28	113	35.33	146	35.07	34.80	-33	25,424	-0.13%	大買/大賣/
2020/07/27	96	35.86	69	36.00	35.50	27	25,129	0.11%
2020/07/24	141	37.02	93	37.02	36.75	48	24,616	0.19%	大買/
2020/07/23	16	36.21	61	36.03	36.45	-45	23,603	-0.19%
2020/07/22	29	35.45	2	35.48	35.40	27	23,364	0.12%
2020/07/21	95.2	35.30	53	35.34	35.45	42.2	23,312	0.18%
2020/07/20	32	35.32	22	35.21	35.20	10	23,054	0.04%
2020/07/17	41	34.71	39	34.83	34.85	2	22,764	0.01%
2020/07/16	46	34.37	8	34.35	34.35	38	22,537	0.17%
2020/07/15	34	34.59	8	34.93	34.10	26	22,390	0.12%
2020/07/14	69	35.13	8	35.13	34.75	61	22,462	0.27%
2020/07/13	59	36.17	6.1	36.24	36.20	52.9	22,342	0.24%
2020/07/10	97	38.80	124	38.70	38.55	-27	21,933	-0.12%	大賣/
2020/07/09	5	39.55	25	39.68	39.55	-20	21,360	-0.09%
2020/07/08	39	38.59	40	38.79	38.95	-1	20,751	0.00%
2020/07/07	24	37.52	35.2	37.73	37.80	-11.2	20,191	-0.06%
2020/07/06	32	36.47	58	36.63	37.10	-26	19,615	-0.13%
2020/07/03	34	36.18	73	36.21	36.20	-39	19,391	-0.20%
2020/07/02	77.1	35.02	73	34.93	35.40	4.1	18,865	0.02%
2020/07/01	23.2	34.70	59	34.90	34.95	-35.8	18,685	-0.19%
2020/06/30	67	34.03	18.1	34.10	34.35	48.9	18,284	0.27%
2020/06/29	22	33.57	16	33.68	33.40	6	18,042	0.03%
2020/06/24	12	33.66	133	33.76	33.60	-121	17,739	-0.68%	大賣/鉅額交易
2020/06/23	12	33.10	45	33.22	33.05	-33	17,578	-0.19%
2020/06/22	25	33.36	57.3	33.44	33.00	-32.3	17,549	-0.18%
2020/06/19	1	32.90	11	32.98	33.20	-10	17,450	-0.06%
2020/06/18	17	32.76	45	32.87	32.75	-28	17,281	-0.16%
2020/06/17	54.1	32.71	24	32.74	32.75	30.1	17,190	0.17%
2020/06/16	19.3	32.26	34	32.28	32.45	-14.7	17,090	-0.09%
2020/06/15	19	31.95	14	31.95	31.70	5	17,141	0.03%
2020/06/12	43	31.70	31	31.75	32.00	12	17,190	0.07%
2020/06/11	91	32.60	64	32.11	31.80	27	17,165	0.16%
2020/06/10	37	32.66	9	32.69	32.90	28	16,898	0.17%
2020/06/09	61	32.72	47	32.81	32.75	14	16,955	0.08%
2020/06/08	50	32.96	68	32.93	33.00	-18	16,831	-0.11%
2020/06/05	7	31.89	6	31.87	31.95	1	16,275	0.01%
2020/06/04	106	31.37	21	31.33	31.40	85	16,016	0.53%	大買/
2020/06/03	13	31.44	56	31.56	31.60	-43	15,811	-0.27%
2020/06/02	34	30.87	6	30.93	31.10	28	15,566	0.18%
2020/06/01	27	30.46	39	30.71	30.95	-12	15,282	-0.08%
2020/05/29	33	30.20	7	30.10	30.10	26	14,964	0.17%
2020/05/28	36	30.74	1	30.50	30.50	35	14,601	0.24%
2020/05/27	19	30.92	4	30.89	30.80	15	14,289	0.10%
2020/05/26	30	31.32	0	0.00	31.10	30	14,077	0.21%
2020/05/25	37	30.98	7	30.96	31.10	30	13,902	0.22%
2020/05/22	14	31.77	52	31.65	31.60	-38	13,677	-0.28%
2020/05/21	56	31.84	9	31.67	32.30	47	13,382	0.35%
2020/05/20	36	30.45	6	30.49	30.30	30	12,664	0.24%
2020/05/19	144	31.58	34	31.45	31.05	110	12,050	0.91%	大買/鉅額交易
2020/05/18	133	32.29	3	33.55	32.00	130	11,427	1.14%	大買/鉅額交易
2020/05/15	1	35.60	0	0.00	35.55	1	10,824	0.01%
2020/05/14	12	36.40	1	36.45	36.10	11	10,801	0.10%
2020/05/13	0	0.00	11	36.54	36.60	-11	10,756	-0.10%
2020/05/12	2	36.40	20	36.20	36.20	-18	10,793	-0.17%
2020/05/11	8	37.03	13	36.49	36.45	-5	10,845	-0.05%
2020/05/08	2	36.08	4	36.34	36.35	-2	10,877	-0.02%
2020/05/07	4	36.35	13	36.32	36.35	-9	10,842	-0.08%
2020/05/06	15	35.94	3	35.97	35.95	12	10,798	0.11%
2020/05/05	16	35.76	5	35.31	35.95	11	10,911	0.10%
2020/05/04	18	35.17	0	0.00	35.20	18	10,893	0.17%
2020/04/30	2	36.00	4	36.00	36.00	-2	10,868	-0.02%
2020/04/29	5	35.76	4	35.80	35.75	1	10,992	0.01%
2020/04/28	7	35.94	3	36.18	35.80	4	11,119	0.04%
2020/04/27	9	35.64	14	35.87	36.10	-5	11,323	-0.04%
2020/04/24	0	0.00	11	34.61	35.20	-11	11,175	-0.10%
2020/04/23	11	34.35	1	34.40	34.30	10	11,166	0.09%
2020/04/22	2	34.03	5	34.35	34.35	-3	11,144	-0.03%
2020/04/21	8	34.01	1	33.55	34.00	7	11,148	0.06%
2020/04/20	26	35.29	16	35.24	35.35	10	10,982	0.09%
2020/04/17	42	37.04	50	35.98	35.60	-8	10,875	-0.07%
2020/04/16	73	36.16	77	36.16	36.35	-4	10,509	-0.04%
2020/04/15	2	34.53	17	34.54	34.85	-15	10,192	-0.15%
2020/04/14	0	0.00	15	34.10	34.15	-15	10,156	-0.15%
2020/04/13	2	33.50	1	33.70	33.50	1	10,200	0.01%
2020/04/09	11	33.85	29	33.50	33.50	-18	10,635	-0.17%
2020/04/08	11	32.82	12	32.88	33.05	-1	10,533	-0.01%
2020/04/07	6	30.80	0	0.00	31.65	6	10,277	0.06%
2020/04/06	17	30.13	1	30.00	30.15	16	10,176	0.16%
2020/04/01	3	30.10	0	0.00	30.15	3	10,073	0.03%
2020/03/31	1	30.25	0	0.00	30.25	1	10,087	0.01%
2020/03/30	12	30.11	0	0.00	30.40	12	9,989	0.12%
2020/03/27	68	31.32	60	31.23	31.00	8	10,056	0.08%
2020/03/26	3	31.82	2	31.78	32.10	1	9,983	0.01%
2020/03/25	19	31.56	6	31.66	30.90	13	9,907	0.13%
2020/03/24	0	0.00	1	30.55	30.85	-1	9,732	-0.01%
2020/03/20	2	31.45	1	31.15	30.70	1	9,722	0.01%
2020/03/19	21	30.32	9	30.83	29.60	12	9,644	0.12%
2020/03/18	3	30.53	2	31.05	30.90	1	9,705	0.01%
2020/03/17	2	30.00	11	30.51	30.00	-9	9,597	-0.09%
2020/03/16	19	31.08	20	31.95	30.50	-1	9,450	-0.01%
2020/03/13	5	30.48	2	31.10	30.40	3	9,297	0.03%
2020/03/12	9	31.87	3	31.35	31.10	6	9,202	0.07%
2020/03/11	2	33.50	0	0.00	33.50	2	9,137	0.02%
2020/03/10	0	0.00	15	32.86	33.30	-15	9,178	-0.16%
2020/03/09	11	33.43	0	0.00	32.80	11	9,168	0.12%
2020/03/06	3	34.35	6	34.53	34.00	-3	9,134	-0.03%
2020/03/05	3	34.47	0	0.00	34.25	3	9,111	0.03%
2020/03/04	2	34.15	0	0.00	34.05	2	9,176	0.02%
2020/03/03	3	33.80	0	0.00	33.50	3	9,178	0.03%
2020/03/02	0	0.00	2	32.25	32.30	-2	9,200	-0.02%
2020/02/27	8	33.48	0	0.00	32.75	8	9,201	0.09%
2020/02/26	2	33.93	0	0.00	33.80	2	9,170	0.02%
2020/02/25	5	34.40	0	0.00	34.35	5	9,142	0.05%
2020/02/24	0	0.00	2	34.40	35.10	-2	9,156	-0.02%
2020/02/20	1	34.85	0	0.00	34.85	1	9,557	0.01%
2020/02/18	1	34.85	1	34.70	34.70	0	9,675	0.00%
2020/02/14	0	0.00	1	36.00	35.95	-1	9,969	-0.01%
2020/02/13	0	0.00	1	36.15	36.00	-1	10,549	-0.01%
2020/02/12	9	35.73	2	35.95	36.00	7	10,731	0.07%
2020/02/11	0	0.00	9	34.96	35.60	-9	10,648	-0.08%
2020/02/10	3	34.00	3	34.00	33.95	0	10,529	0.00%
2020/02/07	7	33.86	0	0.00	33.80	7	10,608	0.07%
2020/02/06	6	34.14	5	34.29	35.10	1	10,492	0.01%
2020/02/05	0	0.00	5	33.38	32.75	-5	10,355	-0.05%
2020/02/04	7	32.17	13	32.86	32.90	-6	10,338	-0.06%
2020/02/03	7	30.61	9	31.32	32.30	-2	10,360	-0.02%
2020/01/31	4	32.91	1	32.90	32.65	3	10,200	0.03%
2020/01/30	16	33.12	4	33.66	32.85	12	10,424	0.12%
2020/01/17	3	36.70	1	36.80	36.65	2	10,547	0.02%
2020/01/16	6	37.07	0	0.00	37.10	6	10,590	0.06%
2020/01/15	2	36.90	0	0.00	36.90	2	10,752	0.02%
2020/01/14	2	37.28	0	0.00	37.50	2	10,769	0.02%
2020/01/13	3	37.33	0	0.00	37.40	3	10,786	0.03%
2020/01/07	2	36.30	21	36.40	36.25	-19	11,400	-0.17%
2020/01/06	7	36.38	4	36.18	36.05	3	11,460	0.03%
2020/01/03	25	37.91	4	38.11	37.30	21	11,280	0.19%
2020/01/02	3	37.70	1	37.85	38.20	2	11,030	0.02%
2019/12/31	2	37.55	0	0.00	37.55	2	11,150	0.02%
2019/12/30	1	37.90	0	0.00	37.95	1	11,234	0.01%
2019/12/26	3	37.77	0	0.00	37.45	3	11,462	0.03%
2019/12/25	2	37.80	0	0.00	38.00	2	11,570	0.02%
2019/12/24	2	37.45	0	0.00	37.75	2	11,861	0.02%
2019/12/23	2	38.00	1	37.75	37.60	1	12,333	0.01%
2019/12/20	4	38.64	0	0.00	38.45	4	12,502	0.03%
2019/12/19	0	0.00	10	39.20	38.95	-10	12,974	-0.08%
2019/12/18	16	38.71	14	38.89	38.85	2	13,586	0.01%
2019/12/17	11	38.87	20	39.20	39.00	-9	13,771	-0.07%
2019/12/16	3	38.62	1	38.75	38.70	2	13,771	0.01%
2019/12/13	5	38.49	7	38.64	38.60	-2	13,836	-0.01%
2019/12/12	0	0.00	43	38.14	38.05	-43	13,664	-0.31%
2019/12/11	9	38.04	28	38.22	38.05	-19	13,630	-0.14%
2019/12/10	4	37.85	3	38.10	38.40	1	13,640	0.01%
2019/12/09	3	37.97	8	37.78	37.80	-5	13,619	-0.04%
2019/12/06	32	37.48	35	37.16	37.20	-3	13,560	-0.02%
2019/12/05	13	36.89	7	36.82	37.15	6	13,575	0.04%
2019/12/04	15	36.07	0	0.00	36.20	15	13,806	0.11%
2019/12/03	7	36.10	0	0.00	36.05	7	14,222	0.05%
2019/12/02	7	36.07	47	36.46	36.25	-40	14,240	-0.28%
2019/11/29	31	37.12	2	37.10	36.90	29	14,210	0.20%
2019/11/28	0	0.00	11	37.50	37.50	-11	14,317	-0.08%
2019/11/27	2	37.03	2	37.10	37.00	0	14,441	0.00%
2019/11/26	3	37.28	0	0.00	37.20	3	14,661	0.02%
2019/11/25	10	37.75	18	37.78	37.70	-8	14,768	-0.05%
2019/11/22	1	37.90	0	0.00	37.95	1	14,818	0.01%
2019/11/21	2	37.85	10	37.87	38.25	-8	14,922	-0.05%
2019/11/20	4	37.94	1	37.90	38.00	3	15,207	0.02%
2019/11/19	109	38.14	52	38.42	37.65	57	15,557	0.37%	大買/
2019/11/18	2	37.90	3	38.08	38.20	-1	15,936	-0.01%
2019/11/15	3	37.55	9	37.71	37.35	-6	16,062	-0.04%
2019/11/14	31	37.68	6	37.55	37.50	25	16,318	0.15%
2019/11/13	19	38.65	22	38.55	38.80	-3	16,865	-0.02%
2019/11/12	39	38.80	99	38.87	39.50	-60	17,485	-0.34%
2019/11/11	4	37.36	3	37.88	36.85	1	16,978	0.01%
2019/11/08	0	0.00	16	37.55	37.45	-16	16,791	-0.10%
2019/11/07	7	36.90	5	36.93	36.75	2	16,789	0.01%
2019/11/06	13	37.16	8	37.70	37.30	5	16,837	0.03%
2019/11/04	15	37.77	25	37.81	37.90	-10	17,168	-0.06%
2019/11/01	12	37.78	0	0.00	37.80	12	17,280	0.07%
2019/10/31	13	37.80	3	38.05	38.25	10	17,397	0.06%
2019/10/30	15	37.86	0	0.00	38.00	15	17,576	0.09%
2019/10/29	22	38.25	85	38.82	37.90	-63	17,646	-0.36%
2019/10/28	82	38.05	62	38.02	38.10	20	17,391	0.12%
2019/10/25	2	36.45	0	0.00	36.20	2	17,001	0.01%
2019/10/23	5	36.30	7	36.46	36.30	-2	17,048	-0.01%
2019/10/22	2	35.73	46	35.83	35.70	-44	16,958	-0.26%
2019/10/21	3	35.53	2	35.85	35.70	1	17,171	0.01%
2019/10/18	2	35.83	10	35.70	35.80	-8	17,487	-0.05%
2019/10/17	29	36.45	5	36.47	35.70	24	17,711	0.14%
2019/10/16	1	36.05	35	36.34	36.45	-34	17,690	-0.19%
2019/10/15	10	36.30	14	36.21	36.05	-4	17,822	-0.02%
2019/10/14	0	0.00	10	35.98	36.00	-10	17,904	-0.06%
2019/10/09	8	35.05	3	35.05	35.00	5	17,923	0.03%
2019/10/08	1	35.65	15	35.84	35.60	-14	18,266	-0.08%
2019/10/07	1	35.60	4	35.56	35.65	-3	18,426	-0.02%
2019/10/04	1	34.85	7	34.96	34.95	-6	18,279	-0.03%
2019/10/03	7	34.49	3	34.70	34.55	4	18,240	0.02%
2019/10/02	4	35.03	3	35.12	35.20	1	18,176	0.01%
2019/10/01	8	35.08	12	34.84	34.85	-4	18,323	-0.02%
2019/09/27	13	35.00	4	35.60	34.85	9	18,449	0.05%
2019/09/26	69	36.07	6	35.63	35.00	63	18,336	0.34%
2019/09/25	26	37.43	11	37.56	37.70	15	17,903	0.08%
2019/09/24	27	37.55	26	37.70	37.45	1	18,028	0.01%
2019/09/23	13	36.07	80	36.34	36.60	-67	17,593	-0.38%
2019/09/20	7	34.26	9	34.81	35.00	-2	17,135	-0.01%
2019/09/19	7	34.11	27	33.98	34.25	-20	17,025	-0.12%
2019/09/18	0	0.00	6	34.05	34.05	-6	17,030	-0.04%
2019/09/17	45	33.70	1	33.90	33.65	44	16,922	0.26%
2019/09/16	23	34.40	1	34.50	34.40	22	16,873	0.13%
2019/09/12	2	34.68	2	34.75	34.85	0	16,840	0.00%
2019/09/11	3	33.82	26	34.11	34.10	-23	16,860	-0.14%
2019/09/10	11	34.09	0	0.00	34.00	11	16,857	0.07%
2019/09/09	30	34.72	4	35.01	34.70	26	16,808	0.15%
2019/09/06	8	34.92	41	34.96	34.95	-33	16,752	-0.20%
2019/09/05	40	35.45	9	35.67	34.60	31	16,516	0.19%
2019/09/04	0	0.00	24	34.34	34.35	-24	16,059	-0.15%
2019/09/03	5	34.40	0	0.00	34.40	5	15,964	0.03%
2019/09/02	2	34.73	11	34.52	34.80	-9	15,938	-0.06%
2019/08/30	0	0.00	18	34.60	34.15	-18	15,777	-0.11%
2019/08/29	33	34.72	4	34.74	34.50	29	15,681	0.18%
2019/08/28	19	34.32	19	34.39	34.20	0	15,524	0.00%
2019/08/27	3	33.60	1	33.90	33.40	2	15,357	0.01%
2019/08/26	7	33.25	6	33.53	33.40	1	15,292	0.01%
2019/08/23	20	34.46	14	34.78	34.05	6	15,210	0.04%
2019/08/22	57	34.58	40	34.59	34.70	17	14,918	0.11%
2019/08/21	156	34.41	102	34.45	33.95	54	14,579	0.37%	大買/大賣/
2019/08/20	3	33.67	2	33.55	33.45	1	13,834	0.01%
2019/08/19	49	33.86	7	33.99	33.80	42	13,679	0.31%
2019/08/16	135	34.80	236	34.55	34.25	-101	13,490	-0.75%	大買/大賣/鉅額交易
2019/08/15	27	32.92	132	32.92	33.25	-105	12,755	-0.82%	大賣/鉅額交易
2019/08/14	15	31.48	10	32.15	31.10	5	12,074	0.04%
2019/08/13	7	31.42	40	31.40	31.55	-33	12,232	-0.27%
2019/08/12	7	32.07	1	32.15	32.15	6	12,508	0.05%
2019/08/08	6	31.83	1	32.15	31.70	5	12,573	0.04%
2019/08/07	4	31.83	12	32.01	31.75	-8	12,670	-0.06%
2019/08/06	8	30.88	6	31.31	32.10	2	12,606	0.02%
2019/08/05	11	31.23	3	31.38	30.90	8	12,379	0.06%
2019/08/02	72	31.72	3	32.00	31.25	69	12,374	0.56%
2019/08/01	144	33.09	5	32.97	32.90	139	12,266	1.13%	大買/鉅額交易
2019/07/31	1	32.20	5	32.46	32.55	-4	12,048	-0.03%
2019/07/30	23	32.33	19	32.34	32.45	4	12,063	0.03%
2019/07/29	6	32.13	4	32.35	32.00	2	12,036	0.02%
2019/07/26	4	32.25	1	32.55	32.50	3	11,949	0.03%
2019/07/25	2	32.50	14	32.62	32.45	-12	11,915	-0.10%
2019/07/24	33	32.02	162	32.04	32.05	-129	11,787	-1.09%	大賣/鉅額交易
2019/07/23	180	32.30	12	31.93	32.40	168	11,819	1.42%	大買/鉅額交易
2019/07/22	13	32.03	114	31.90	32.30	-101	11,553	-0.87%	大賣/鉅額交易
2019/07/19	107	31.07	0	0.00	30.45	107	11,202	0.96%	大買/鉅額交易
2019/07/18	13	31.04	4	30.55	30.30	9	10,856	0.08%
2019/07/17	8	32.34	20	32.14	32.55	-12	10,849	-0.11%
2019/07/16	3	31.55	1	31.35	31.40	2	10,901	0.02%
2019/07/15	4	31.51	6	31.50	31.50	-2	10,763	-0.02%
2019/07/12	6	31.00	156	31.22	31.10	-150	10,829	-1.39%	大賣/鉅額交易
2019/07/11	150	29.70	8	29.74	30.00	142	10,898	1.30%	大買/鉅額交易
2019/07/10	0	0.00	10	29.40	29.40	-10	11,089	-0.09%
2019/07/09	0	0.00	18	29.27	29.20	-18	11,207	-0.16%
2019/07/08	4	29.28	5	29.45	29.25	-1	11,282	-0.01%
2019/07/05	1	29.60	3	29.57	29.30	-2	11,329	-0.02%
2019/07/04	2	27.95	25	29.03	29.00	-23	11,401	-0.20%
2019/07/03	43	28.14	6	28.16	28.00	37	11,179	0.33%
2019/07/02	14	28.76	9	28.98	28.95	5	11,186	0.04%
2019/07/01	11	28.90	33	28.89	29.00	-22	11,252	-0.20%
2019/06/28	8	26.89	5	26.75	26.80	3	11,069	0.03%
2019/06/27	5	26.72	2	26.93	26.80	3	11,068	0.03%
2019/06/26	3	25.97	0	0.00	26.15	3	11,062	0.03%
2019/06/25	6	26.82	5	26.85	26.30	1	10,916	0.01%
2019/06/24	0	0.00	11	26.58	26.60	-11	10,779	-0.10%
2019/06/21	16	25.94	12	26.25	26.00	4	10,780	0.04%
2019/06/20	1	26.30	0	0.00	26.30	1	10,744	0.01%
2019/06/19	2	26.23	6	26.25	26.25	-4	10,880	-0.04%
2019/06/18	0	0.00	51	25.60	25.70	-51	10,811	-0.47%
2019/06/17	7	25.07	1	25.05	24.95	6	10,866	0.06%
2019/06/14	62	25.32	150	25.53	25.20	-88	11,105	-0.79%	大賣/
2019/06/13	107	25.76	101	25.61	25.50	6	11,657	0.05%	大買/大賣/
2019/06/12	2	26.35	0	0.00	26.30	2	11,704	0.02%
2019/06/11	50	26.33	3	26.35	26.30	47	11,806	0.40%
2019/06/06	4	25.98	2	26.25	26.00	2	11,945	0.02%
2019/06/05	105	26.09	2	26.45	25.80	103	11,945	0.86%	大買/鉅額交易
2019/06/04	6	26.25	1	26.65	26.00	5	11,902	0.04%
2019/06/03	0	0.00	6	26.88	26.90	-6	11,834	-0.05%
2019/05/30	1	25.75	2	25.80	25.70	-1	11,933	-0.01%
2019/05/28	2	25.65	0	0.00	24.60	2	12,072	0.02%
2019/05/24	4	25.74	7	25.49	25.40	-3	12,430	-0.02%
2019/05/23	10	25.54	0	0.00	25.40	10	12,931	0.08%
2019/05/22	1	26.55	5	26.76	26.55	-4	13,168	-0.03%
2019/05/21	19	26.13	23	26.03	26.40	-4	13,306	-0.03%
2019/05/20	0	0.00	9	26.16	27.00	-9	13,144	-0.07%
2019/05/17	30	27.95	1	27.50	26.65	29	12,865	0.23%
2019/05/16	15	29.61	18	29.98	29.40	-3	12,515	-0.02%
2019/05/15	1	29.65	14	29.48	29.85	-13	12,375	-0.11%
2019/05/14	4	27.45	5	28.00	28.55	-1	12,167	-0.01%
2019/05/13	8	28.35	4	28.55	28.40	4	12,080	0.03%
2019/05/10	6	29.31	9	29.20	28.80	-3	12,049	-0.02%
2019/05/09	2	28.80	4	28.99	29.00	-2	11,880	-0.02%
2019/05/08	4	29.24	7	29.31	29.45	-3	11,866	-0.03%
2019/05/07	6	29.40	15	29.55	29.25	-9	11,874	-0.08%
2019/05/06	1	28.60	2	28.85	28.95	-1	11,868	-0.01%
2019/05/03	0	0.00	10	28.65	28.65	-10	11,814	-0.08%
2019/05/02	17	28.33	0	0.00	28.45	17	12,127	0.14%
2019/04/30	5	28.40	0	0.00	28.60	5	12,469	0.04%
2019/04/29	5	28.40	7	28.82	29.00	-2	12,409	-0.02%
2019/04/26	0	0.00	2	28.65	28.50	-2	12,299	-0.02%
2019/04/25	4	28.43	5	28.75	28.50	-1	12,298	-0.01%
2019/04/24	5	28.55	8	28.61	28.70	-3	12,336	-0.02%
2019/04/23	13	29.07	0	0.00	28.55	13	12,265	0.11%
2019/04/22	1	29.05	28	29.54	30.10	-27	12,018	-0.22%
2019/04/19	11	28.35	8	28.49	28.30	3	11,585	0.03%
2019/04/18	1	28.25	10	28.71	28.50	-9	11,590	-0.08%
2019/04/17	24	28.39	29	28.67	28.55	-5	11,317	-0.04%
2019/04/16	7	29.15	23	29.31	29.10	-16	10,815	-0.15%
2019/04/15	5	28.46	5	28.42	28.55	0	10,448	0.00%
2019/04/12	1	28.35	2	28.13	28.35	-1	10,449	-0.01%
2019/04/11	9	28.28	14	28.31	28.25	-5	10,381	-0.05%
2019/04/10	159	28.60	145	28.26	27.95	14	10,240	0.14%	大買/大賣/
2019/04/09	3	27.77	12	27.94	27.75	-9	9,978	-0.09%
2019/04/08	10	27.61	13	27.69	27.75	-3	10,087	-0.03%
2019/04/03	10	27.55	16	27.47	27.50	-6	9,968	-0.06%
2019/04/02	12	27.29	34	27.27	27.05	-22	9,794	-0.22%
2019/04/01	7	26.34	7	26.70	26.70	0	9,599	0.00%
2019/03/29	2	25.75	11	26.58	26.25	-9	9,458	-0.10%
2019/03/27	0	0.00	2	25.80	25.90	-2	9,622	-0.02%
2019/03/26	0	0.00	1	26.00	25.70	-1	9,791	-0.01%
2019/03/25	2	25.20	3	25.48	25.70	-1	9,958	-0.01%
2019/03/22	12	25.59	6	25.33	25.35	6	10,090	0.06%
2019/03/21	6	26.11	5	26.09	26.05	1	10,567	0.01%
2019/03/20	19	26.21	10	26.10	26.10	9	11,000	0.08%
2019/03/19	53	26.51	16	26.15	26.00	37	11,331	0.33%
2019/03/18	102	26.11	128	26.11	26.70	-26	11,195	-0.23%	大買/大賣/
2019/03/15	17	24.64	5	24.43	24.55	12	10,723	0.11%
2019/03/14	4	24.43	0	0.00	24.40	4	10,862	0.04%
2019/03/13	0	0.00	10	24.90	24.95	-10	10,759	-0.09%
2019/03/12	1	24.60	0	0.00	24.65	1	10,759	0.01%
2019/03/08	4	24.69	0	0.00	24.60	4	10,717	0.04%
2019/03/07	6	25.07	1	25.15	24.70	5	10,739	0.05%
2019/03/06	13	25.45	0	0.00	25.15	13	10,681	0.12%
2019/02/27	1	25.25	4	25.20	25.25	-3	10,375	-0.03%
2019/02/26	2	25.78	6	25.80	26.10	-4	10,256	-0.04%
2019/02/25	7	25.78	1	25.85	25.60	6	10,126	0.06%
2019/02/22	7	25.86	44	25.90	25.75	-37	9,796	-0.38%
2019/02/21	18	24.08	14	24.75	24.80	4	9,219	0.04%
2019/02/20	19	23.57	7	23.66	23.70	12	8,846	0.14%
2019/02/19	0	0.00	2	23.00	23.10	-2	8,715	-0.02%
2019/02/18	8	23.00	0	0.00	22.95	8	8,798	0.09%
2019/02/15	1	22.90	5	22.90	22.90	-4	8,825	-0.05%
2019/02/14	8	23.37	0	0.00	23.35	8	8,823	0.09%
2019/02/13	6	23.25	0	0.00	23.35	6	8,825	0.07%
2019/02/12	11	23.40	0	0.00	23.40	11	8,848	0.12%
2019/01/28	0	0.00	3	23.60	23.50	-3	8,813	-0.03%
2019/01/25	2	23.48	0	0.00	23.40	2	8,727	0.02%
2019/01/24	3	23.60	2	23.53	23.55	1	8,546	0.01%
2019/01/23	5	23.55	3	23.82	23.90	2	8,461	0.02%
2019/01/22	153	22.98	160	23.04	23.05	-7	8,136	-0.09%	大買/大賣/
2019/01/18	1	22.15	1	22.20	22.10	0	7,824	0.00%
2019/01/17	1	22.00	0	0.00	22.05	1	7,823	0.01%
2019/01/16	1	21.85	6	21.84	21.80	-5	7,769	-0.06%
2019/01/15	6	21.44	0	0.00	21.35	6	7,660	0.08%
2019/01/14	5	21.54	1	21.35	21.40	4	7,619	0.05%
2019/01/07	2	21.63	0	0.00	21.60	2	7,469	0.03%
2019/01/04	0	0.00	7	21.32	21.35	-7	7,406	-0.09%
2019/01/03	3	22.75	2	22.40	22.40	1	7,321	0.01%
2019/01/02	3	22.88	1	23.20	23.05	2	7,348	0.03%
2018/12/28	1	22.90	6	23.21	23.25	-5	7,302	-0.07%
2018/12/27	90	23.24	83	22.81	22.70	7	7,251	0.10%
2018/12/26	51	24.15	60	23.79	23.50	-9	7,093	-0.13%
2018/12/25	2	23.60	21	23.84	23.85	-19	7,074	-0.27%
2018/12/24	2	23.53	2	23.65	23.65	0	7,003	0.00%
2018/12/22	1	23.55	5	23.60	23.50	-4	6,934	-0.06%
2018/12/21	4	23.24	3	23.40	23.60	1	6,875	0.01%
2018/12/20	36	23.41	18	23.16	23.30	18	6,700	0.27%
2018/12/19	2	22.55	5	22.50	23.00	-3	6,497	-0.05%
2018/12/18	14	22.26	14	22.54	22.30	0	6,318	0.00%
2018/12/17	59	21.80	68	22.22	22.20	-9	6,070	-0.15%
2018/12/14	92	22.77	164	21.92	21.50	-72	5,855	-1.23%	大賣/
2018/12/13	113	22.77	63	23.01	23.05	50	5,186	0.96%	大買/
2018/12/12	94	21.65	72	21.23	21.60	22	4,676	0.47%
2018/12/11	0	0.00	30	21.00	21.90	-30	4,210	-0.71%
2018/12/07	30	21.95	2	21.53	21.95	28	3,947	0.71%
2018/12/06	1	20.75	0	0.00	20.80	1	3,704	0.03%
2018/12/05	0	0.00	1	21.10	21.05	-1	3,775	-0.03%
2018/11/29	0	0.00	1	20.80	20.75	-1	3,725	-0.03%
2018/11/28	0	0.00	1	20.65	20.80	-1	3,714	-0.03%
2018/11/27	0	0.00	8	20.80	20.80	-8	3,726	-0.21%
2018/11/26	8	20.52	0	0.00	20.95	8	3,737	0.21%
2018/11/21	0	0.00	5	20.45	20.50	-5	3,762	-0.13%
2018/11/20	0	0.00	5	20.65	20.70	-5	3,782	-0.13%
2018/11/19	0	0.00	3	20.65	20.75	-3	3,814	-0.08%
2018/11/16	3	20.50	0	0.00	20.80	3	3,841	0.08%
2018/11/15	28	20.25	14	20.54	20.70	14	3,826	0.37%
2018/11/14	3	19.45	5	19.95	20.05	-2	3,746	-0.05%
2018/11/13	8	19.06	0	0.00	19.45	8	3,808	0.21%
2018/11/09	2	18.98	0	0.00	19.00	2	3,983	0.05%
2018/11/08	0	0.00	1	19.90	19.85	-1	4,018	-0.02%
2018/11/07	0	0.00	4	19.20	19.50	-4	4,040	-0.10%
2018/11/06	2	18.00	7	17.75	17.85	-5	4,037	-0.12%
2018/11/05	3	18.15	0	0.00	18.05	3	4,264	0.07%
2018/11/02	7	18.25	0	0.00	18.25	7	4,557	0.15%
2018/10/30	0	0.00	2	17.75	17.75	-2	4,591	-0.04%
2018/10/24	1	18.70	0	0.00	18.75	1	4,510	0.02%
2018/10/19	1	18.65	0	0.00	18.95	1	4,636	0.02%
2018/10/12	1	18.90	0	0.00	19.00	1	4,625	0.02%
2018/10/11	0	0.00	5	18.48	19.05	-5	4,654	-0.11%
2018/10/09	8	19.45	6	19.27	19.65	2	4,572	0.04%
2018/10/05	1	20.75	0	0.00	20.75	1	4,539	0.02%
2018/10/04	0	0.00	50	21.08	20.90	-50	4,515	-1.11%
2018/10/01	3	20.70	2	20.60	20.50	1	4,428	0.02%
2018/09/28	4	20.40	3	20.40	20.40	1	4,433	0.02%
2018/09/27	2	20.30	2	20.40	20.10	0	4,445	0.00%
2018/09/26	2	20.38	0	0.00	20.30	2	4,430	0.05%
2018/09/20	1	20.55	0	0.00	20.50	1	4,447	0.02%
2018/09/19	0	0.00	0	20.80	20.80	0	4,461	0.00%
2018/09/18	2	20.68	0	0.00	20.50	2	4,498	0.04%
2018/09/14	2	20.85	1	20.75	20.75	1	4,583	0.02%
2018/09/10	4	20.11	6	19.92	19.95	-2	4,478	-0.04%
2018/09/07	51	21.08	0	0.00	21.05	51	4,365	1.17%
2018/09/06	2	21.33	0	0.00	21.20	2	4,330	0.05%
2018/09/04	1	21.40	0	0.00	21.40	1	4,332	0.02%
2018/09/03	0	0.00	1	21.55	21.50	-1	4,321	-0.02%
2018/08/30	1	22.05	0	0.00	21.90	1	4,350	0.02%
2018/08/29	6	22.04	20	22.00	22.00	-14	4,347	-0.32%
2018/08/28	2	22.15	0	0.00	22.00	2	4,364	0.05%
2018/08/24	1	21.50	0	0.00	21.35	1	4,301	0.02%
2018/08/23	11	21.46	0	0.00	21.40	11	4,383	0.25%
2018/08/21	5	21.25	5	21.29	21.20	0	4,402	0.00%
2018/08/20	17	21.08	1	21.45	21.10	16	4,374	0.37%
2018/08/17	6	21.71	14	21.77	21.50	-8	4,311	-0.19%
2018/08/16	3	21.52	0	0.00	21.60	3	4,264	0.07%
2018/08/15	8	22.17	0	0.00	22.15	8	4,119	0.19%
2018/08/14	3	22.25	0	0.00	22.40	3	4,053	0.07%
2018/08/13	1	22.25	7	22.45	22.80	-6	3,968	-0.15%
2018/08/10	19	23.29	21	23.05	23.05	-2	3,898	-0.05%
2018/08/09	7	24.67	0	0.00	24.20	7	3,707	0.19%
2018/08/08	1	26.25	0	0.00	26.15	1	3,409	0.03%
2018/08/07	4	26.06	0	0.00	26.10	4	3,414	0.12%
2018/08/06	4	26.05	0	0.00	26.05	4	3,429	0.12%
2018/08/03	6	26.03	6	26.05	26.15	0	3,408	0.00%
2018/08/02	5	26.50	0	0.00	26.25	5	3,362	0.15%
2018/07/30	5	26.59	0	0.00	26.45	5	3,539	0.14%
2018/07/27	9	26.70	0	0.00	26.65	9	3,549	0.25%
2018/07/23	0	0.00	0	26.80	26.65	0	3,502	0.00%
2018/07/19	1	26.25	0	0.00	26.20	1	3,713	0.03%
2018/07/18	2	26.20	0	0.00	26.30	2	3,732	0.05%
2018/07/17	2	27.90	4	27.80	28.00	-2	3,689	-0.05%
2018/07/16	3	27.90	0	0.00	27.70	3	3,654	0.08%
2018/07/11	2	27.45	0	0.00	27.40	2	3,658	0.05%
2018/07/10	1	27.45	0	0.00	27.65	1	3,660	0.03%
2018/07/09	1	27.35	0	0.00	27.40	1	3,697	0.03%
2018/07/05	5	27.55	0	0.00	27.40	5	3,719	0.13%
2018/07/03	5	28.05	0	0.00	27.50	5	3,731	0.13%
2018/06/29	2	27.65	0	0.00	27.75	2	3,666	0.05%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/27	12	27.66	0	0.00	27.65	12	3,665	0.33%
2018/06/25	5	28.20	0	0.00	28.15	5	3,721	0.13%
2018/06/21	3	28.55	0	0.00	28.50	3	3,869	0.08%
2018/06/15	0	0.00	5	28.90	28.55	-5	3,927	-0.13%
2018/06/07	0	0.00	2	29.15	29.10	-2	4,680	-0.04%
2018/06/05	0	0.00	2	28.65	28.50	-2	4,814	-0.04%
2018/06/04	0	0.00	9	28.62	28.65	-9	4,811	-0.19%
2018/06/01	4	28.30	0	0.00	28.30	4	4,817	0.08%
2018/05/31	9	28.25	7	28.68	28.10	2	4,816	0.04%
2018/05/30	5	28.05	0	0.00	28.15	5	4,776	0.10%
2018/05/29	0	0.00	13	28.47	28.55	-13	4,785	-0.27%
2018/05/28	1	28.15	0	0.00	28.20	1	4,783	0.02%
2018/05/25	0	0.00	5	28.30	28.30	-5	4,914	-0.10%
2018/05/24	2	28.20	0	0.00	28.30	2	5,006	0.04%
2018/05/22	3	28.05	2	28.18	28.05	1	4,982	0.02%
2018/05/21	6	28.15	0	0.00	28.15	6	5,025	0.12%
2018/05/18	5	27.85	0	0.00	27.80	5	5,009	0.10%
2018/05/17	2	28.20	0	0.00	28.10	2	4,997	0.04%
2018/05/16	1	28.25	0	0.00	28.30	1	4,948	0.02%
2018/05/15	3	28.40	0	0.00	28.35	3	4,993	0.06%
2018/05/14	0	0.00	5	28.40	28.35	-5	5,058	-0.10%
2018/05/11	4	28.30	1	28.25	28.25	3	5,078	0.06%
2018/05/10	0	0.00	3	28.03	28.10	-3	5,060	-0.06%
2018/05/08	1	27.85	2	27.85	27.80	-1	5,060	-0.02%
2018/05/07	10	27.97	0	0.00	27.85	10	4,996	0.20%
2018/05/04	8	28.87	0	0.00	28.85	8	4,903	0.16%
2018/05/03	1	29.10	0	0.00	29.30	1	4,920	0.02%
2018/04/30	0	0.00	5	29.30	29.40	-5	5,016	-0.10%
2018/04/27	2	28.75	0	0.00	28.80	2	5,017	0.04%
2018/04/26	8	28.79	1	29.40	28.55	7	5,060	0.14%
2018/04/25	11	29.52	0	0.00	29.40	11	4,939	0.22%
2018/04/24	0	0.00	10	30.45	30.50	-10	4,883	-0.20%
2018/04/23	0	0.00	1	30.20	30.55	-1	4,823	-0.02%
2018/04/18	10	30.18	0	0.00	30.20	10	4,881	0.20%
2018/04/17	0	0.00	3	30.47	30.60	-3	4,844	-0.06%
2018/04/11	0	0.00	1	30.50	30.30	-1	4,796	-0.02%
2018/04/10	0	0.00	11	30.60	30.65	-11	4,827	-0.23%
2018/04/02	1	30.55	6	30.56	30.60	-5	5,011	-0.10%
2018/03/30	5	30.25	0	0.00	30.25	5	5,004	0.10%
2018/03/29	5	30.30	0	0.00	30.25	5	4,960	0.10%
2018/03/27	0	0.00	7	31.10	31.20	-7	4,778	-0.15%
2018/03/26	6	30.27	1	30.20	30.35	5	4,645	0.11%
2018/03/23	1	30.00	0	0.00	30.65	1	4,667	0.02%
2018/03/22	0	0.00	2	31.20	30.90	-2	4,607	-0.04%
2018/03/21	1	30.90	2	31.00	30.80	-1	4,578	-0.02%
2018/03/16	6	30.40	0	0.00	31.20	6	4,347	0.14%
2018/03/15	12	30.51	1	30.20	30.20	11	4,152	0.26%
2018/03/12	0	0.00	2	32.65	32.95	-2	3,913	-0.05%
2018/03/09	0	0.00	2	31.95	32.00	-2	3,870	-0.05%
2018/03/08	0	0.00	1	31.60	31.60	-1	3,846	-0.03%
2018/03/05	1	32.30	0	0.00	30.90	1	3,856	0.03%
2018/03/01	0	0.00	1	31.55	31.65	-1	3,782	-0.03%
2018/02/26	0	0.00	6	31.60	31.90	-6	3,662	-0.16%
2018/02/22	1	30.60	0	0.00	30.40	1	3,589	0.03%
2018/02/21	0	0.00	6	30.80	30.95	-6	3,773	-0.16%
2018/02/09	3	29.12	2	29.40	30.00	1	3,876	0.03%
2018/02/07	8	30.43	0	0.00	30.00	8	3,894	0.21%
2018/02/06	1	29.95	0	0.00	30.45	1	3,866	0.03%
2018/02/05	1	29.85	0	0.00	30.90	1	3,774	0.03%
2018/01/29	2	30.05	25	30.11	30.10	-23	4,131	-0.56%
2018/01/26	4	30.00	0	0.00	29.95	4	4,139	0.10%
2018/01/24	25	30.85	0	0.00	31.00	25	4,133	0.60%
2018/01/22	0	0.00	4	31.73	31.75	-4	4,150	-0.10%
2018/01/16	3	31.05	1	31.50	31.50	2	4,483	0.04%
2018/01/15	0	0.00	1	30.90	31.00	-1	4,681	-0.02%
2018/01/12	0	0.00	2	30.70	30.65	-2	4,792	-0.04%
2018/01/11	0	0.00	1	30.50	30.65	-1	4,843	-0.02%
2018/01/05	2	30.20	0	0.00	30.30	2	5,078	0.04%
2018/01/04	0	0.00	5	30.45	30.85	-5	5,084	-0.10%
2018/01/03	2	30.30	0	0.00	30.45	2	5,089	0.04%
2018/01/02	5	30.75	0	0.00	30.95	5	5,116	0.10%