京元電子 (2449)-彰銀券商分點個股進出

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
126.5
漲跌
--
漲幅
0.00%
成交量
8,676張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	57.5	125.52	0	0.00	126.50	57.5	21,329	0.27%
2024/11/19	0	0.00	55	127.00	127.00	-55	21,301	-0.26%
2024/11/18	1	122.00	0	0.00	121.50	1	21,316	0.00%
2024/11/15	6.2	124.32	7	125.57	124.00	-0.8	21,285	0.00%
2024/11/14	3.1	124.69	0	0.00	126.00	3.1	21,602	0.01%
2024/11/13	56	129.48	0	0.00	128.50	56	21,565	0.26%
2024/11/12	7.1	131.34	55	132.00	130.00	-47.9	22,011	-0.22%
2024/11/11	63	130.24	4	133.00	133.50	59	22,037	0.27%
2024/11/08	2	140.50	4.5	140.44	139.50	-2.5	22,318	-0.01%
2024/11/07	7	139.14	6	140.33	139.00	1	22,532	0.00%
2024/11/06	1	136.00	8.5	136.68	137.00	-7.5	22,369	-0.03%
2024/11/05	0	0.00	4.5	130.83	130.00	-4.5	22,456	-0.02%
2024/10/30	0	0.00	1	125.50	125.50	-1	23,449	0.00%
2024/10/29	3	124.50	0	0.00	125.50	3	23,768	0.01%
2024/10/28	4	130.63	0	0.00	128.50	4	23,766	0.02%
2024/10/25	3	130.17	0	0.00	130.50	3	23,849	0.01%
2024/10/24	6	130.50	0	0.00	130.00	6	23,944	0.03%
2024/10/23	1	135.00	0	0.00	134.50	1	24,098	0.00%
2024/10/22	0	0.00	7	134.50	136.00	-7	24,110	-0.03%
2024/10/21	0	0.00	71.1	130.07	131.00	-71.1	24,029	-0.30%
2024/10/18	77	128.32	11	126.95	127.50	66	23,928	0.28%
2024/10/17	6	135.25	3	134.67	134.50	3	23,727	0.01%
2024/10/16	1	134.50	24.8	133.07	133.50	-23.8	23,804	-0.10%
2024/10/15	8.3	128.02	3	128.33	128.00	5.3	23,553	0.02%
2024/10/14	6	126.25	4	127.00	128.00	2	23,551	0.01%
2024/10/11	22	126.30	13	125.54	125.50	9	23,615	0.04%
2024/10/09	0	121.00	53.2	119.50	124.50	-53.2	22,948	-0.23%
2024/10/08	20	111.00	26	112.58	113.50	-6	22,355	-0.03%
2024/10/07	21	111.50	20	111.50	111.50	1	23,578	0.00%
2024/10/04	4	108.13	0	0.00	108.50	4	24,053	0.02%
2024/10/01	36	111.92	0	0.00	112.00	36	24,066	0.15%
2024/09/30	10	115.20	4	113.50	112.50	6	24,402	0.02%
2024/09/27	0	0.00	13	118.27	117.50	-13	24,771	-0.05%
2024/09/26	7	113.36	47	114.39	112.50	-40	25,175	-0.16%
2024/09/25	45	112.31	30.1	113.84	112.50	14.9	25,341	0.06%
2024/09/24	5	106.00	1	105.50	107.00	4	25,171	0.02%
2024/09/23	7	108.21	1	107.01	107.00	6	25,309	0.02%
2024/09/20	2	110.25	0	0.00	110.00	2	25,970	0.01%
2024/09/18	1	111.50	0	0.00	110.00	1	27,390	0.00%
2024/09/13	9	115.72	0	0.00	115.00	9	28,501	0.03%
2024/09/12	0	0.00	13.5	116.52	118.00	-13.5	29,275	-0.05%
2024/09/11	0	0.00	1	112.00	112.50	-1	29,669	0.00%
2024/09/10	5.5	109.82	5	113.10	110.50	0.5	30,480	0.00%
2024/09/09	0	0.00	3	112.33	113.00	-3	30,984	-0.01%
2024/09/06	0	0.00	1	110.50	111.50	-1	31,500	0.00%
2024/09/05	0	0.00	1	115.50	112.00	-1	31,529	0.00%
2024/09/04	4	112.00	0	0.00	114.50	4	31,704	0.01%
2024/09/03	22	119.27	1	117.50	118.00	21	31,520	0.07%
2024/09/02	0	0.00	0.6	122.00	121.00	-0.6	31,502	0.00%
2024/08/30	0.1	120.50	2	121.00	121.00	-1.9	31,653	-0.01%
2024/08/29	0	0.00	22	120.45	120.50	-22	31,814	-0.07%
2024/08/28	2	121.00	1	121.00	120.50	1	31,998	0.00%
2024/08/27	5	119.50	0	0.00	119.50	5	32,160	0.02%
2024/08/26	20	122.75	2.1	121.00	121.00	17.9	32,198	0.06%
2024/08/23	2	118.00	0	0.00	123.00	2	32,211	0.01%
2024/08/22	0.3	120.00	5	119.00	120.00	-4.7	32,191	-0.01%
2024/08/21	4	119.25	8	119.31	120.00	-4	32,225	-0.01%
2024/08/20	2.3	121.50	25	124.08	122.00	-22.7	32,103	-0.07%
2024/08/19	20	122.00	2	122.25	123.50	18	32,090	0.06%
2024/08/16	0	0.00	17	123.41	122.00	-17	32,100	-0.05%
2024/08/15	6	118.50	0	0.00	119.00	6	31,787	0.02%
2024/08/14	6	121.58	19	120.34	119.50	-13	31,898	-0.04%
2024/08/13	3	116.17	2	117.50	117.00	1	31,591	0.00%
2024/08/12	13	115.85	17	117.68	118.50	-4	31,497	-0.01%
2024/08/09	1	112.00	14	113.04	113.50	-13	30,676	-0.04%
2024/08/08	1	103.50	5	102.54	103.50	-4	30,286	-0.01%
2024/08/07	16	104.63	16.5	105.26	102.50	-0.5	30,096	0.00%
2024/08/06	3	96.40	1	96.80	97.40	2	29,583	0.01%
2024/08/05	22.1	94.77	0	0.00	93.70	22.1	29,407	0.08%
2024/08/02	9.1	105.04	5	105.70	103.50	4.1	29,111	0.01%
2024/08/01	4	112.13	4	113.50	113.00	0	29,055	0.00%
2024/07/31	2	105.75	1	105.50	105.00	1	29,347	0.00%
2024/07/30	13	105.38	1	104.50	106.50	12	29,260	0.04%
2024/07/29	4.1	107.59	0	0.00	105.50	4.1	29,156	0.01%
2024/07/26	2	108.50	0	0.00	108.50	2	29,181	0.01%
2024/07/23	7	113.43	0	0.00	112.50	7	29,559	0.02%
2024/07/22	12	115.92	0	0.00	112.00	12	29,391	0.04%
2024/07/19	2	121.71	2	123.00	119.50	0	29,053	0.00%
2024/07/18	11	120.05	5	120.71	119.00	6	29,038	0.02%
2024/07/17	10	124.60	27	127.06	127.50	-17	28,590	-0.06%
2024/07/16	4	128.63	9	129.78	129.00	-5	28,137	-0.02%
2024/07/15	7	126.50	10	128.50	128.50	-3	27,632	-0.01%
2024/07/12	20	125.83	19	125.79	127.50	1	27,348	0.00%
2024/07/11	6.1	133.05	6	131.83	131.00	0.1	27,105	0.00%
2024/07/10	11	132.82	9	134.39	135.00	2	26,856	0.01%
2024/07/09	17.1	134.73	12.1	134.66	131.50	5	26,450	0.02%
2024/07/08	1	127.50	28.6	128.06	133.00	-27.6	25,214	-0.11%
2024/07/05	0.1	121.00	12	119.13	121.00	-11.9	24,682	-0.05%
2024/07/04	4	118.87	15	119.50	119.50	-11	24,640	-0.04%
2024/07/03	3	115.67	17	116.38	117.50	-14	24,241	-0.06%
2024/07/02	30	110.82	6	110.83	111.50	24	23,730	0.10%
2024/07/01	10.1	117.49	2.1	116.31	116.50	8	22,990	0.03%
2024/06/28	1	120.50	3	119.33	119.00	-2	22,664	-0.01%
2024/06/27	0	0.00	301.2	119.17	120.00	-301.2	22,361	-1.35%	大賣/鉅額交易
2024/06/26	7	119.07	9	118.95	118.00	-2	22,118	-0.01%
2024/06/25	5	112.20	13.3	113.81	117.50	-8.3	21,309	-0.04%
2024/06/24	13	115.15	40	118.10	115.00	-27	20,751	-0.13%
2024/06/21	31	107.68	8	111.50	112.00	23	19,693	0.12%
2024/06/20	3.8	111.80	5	111.40	112.00	-1.2	19,794	-0.01%
2024/06/19	4	106.25	9	107.94	109.00	-5	19,337	-0.03%
2024/06/18	7.1	103.57	12.1	103.62	104.50	-5	18,939	-0.03%
2024/06/17	6	100.58	21	101.32	99.50	-15	18,580	-0.08%
2024/06/14	1.1	96.45	9	95.73	95.90	-7.9	18,328	-0.04%
2024/06/13	8.2	93.45	26	93.30	94.70	-17.9	17,934	-0.10%
2024/06/12	2	88.40	4	87.60	87.70	-2	17,509	-0.01%
2024/06/11	2	86.50	0	0.00	87.40	2	17,698	0.01%
2024/06/05	0.2	89.80	1	90.00	89.20	-0.8	18,738	0.00%
2024/06/04	0.1	92.00	0.3	91.20	90.60	-0.2	19,415	0.00%
2024/06/03	13	90.40	2	91.00	90.70	11	19,755	0.06%
2024/05/31	2	89.75	0	0.00	88.20	2	19,805	0.01%
2024/05/30	14	90.73	10	90.73	90.40	4	19,828	0.02%
2024/05/29	2	91.45	5	91.36	90.70	-3	19,833	-0.02%
2024/05/28	11	90.10	10	90.10	90.00	1	19,755	0.01%
2024/05/27	3	90.47	2	90.00	90.90	1	19,798	0.01%
2024/05/24	10	88.60	1	88.50	88.40	9	20,027	0.04%
2024/05/23	9	88.84	1	88.20	88.20	8	20,819	0.04%
2024/05/22	5	90.88	0	0.00	90.20	5	21,063	0.02%
2024/05/21	0	0.00	8	90.06	90.40	-8	20,931	-0.04%
2024/05/20	1	91.00	2.2	90.64	88.90	-1.2	20,882	-0.01%
2024/05/17	6	88.80	30	88.94	88.80	-24	20,657	-0.12%
2024/05/16	5	87.00	3	86.70	86.80	2	20,698	0.01%
2024/05/15	1	85.00	0	0.00	84.50	1	20,824	0.00%
2024/05/14	1	85.40	1	84.70	85.30	0	20,731	0.00%
2024/05/13	6	85.12	2	87.00	85.40	4	20,670	0.02%
2024/05/10	4	85.35	0	0.00	86.00	4	20,553	0.02%
2024/05/09	47	85.53	14	85.33	85.00	33	20,393	0.16%
2024/05/08	3	87.60	1	87.70	87.60	2	20,163	0.01%
2024/05/07	1	87.80	0	0.00	87.50	1	20,025	0.00%
2024/05/06	195.8	87.94	3	85.90	87.00	192.8	19,753	0.98%	大買/鉅額交易
2024/05/03	19	95.03	2	94.70	93.50	17	18,959	0.09%
2024/05/02	1.3	93.87	0	0.00	94.90	1.3	18,925	0.01%
2024/04/30	4	97.53	2.2	96.21	95.80	1.8	18,911	0.01%
2024/04/29	18.2	101.64	14	104.86	98.90	4.2	18,841	0.02%
2024/04/24	2	96.00	2	95.65	96.10	0	18,466	0.00%
2024/04/23	112.7	91.79	5	92.34	92.30	107.7	18,491	0.58%	大買/鉅額交易
2024/04/22	100	96.50	0	0.00	96.00	100	18,322	0.55%
2024/04/19	168.5	98.38	13	99.46	99.00	155.5	18,359	0.85%	大買/鉅額交易
2024/04/18	1	101.50	4	101.00	102.00	-3	18,642	-0.02%
2024/04/17	2	102.75	1	102.50	102.50	1	19,002	0.01%
2024/04/16	250	101.02	10	101.50	99.70	240	18,977	1.26%	大買/鉅額交易
2024/04/12	8	107.69	1	107.00	107.00	7	18,752	0.04%
2024/04/11	13	105.08	10	105.00	106.00	3	18,679	0.02%
2024/04/10	14	107.36	0	0.00	106.00	14	18,704	0.07%
2024/04/09	4	105.50	1	108.00	106.50	3	18,632	0.02%
2024/04/08	1	106.50	0	0.00	106.50	1	18,549	0.01%
2024/04/03	1	107.50	3	106.33	106.50	-2	18,464	-0.01%
2024/04/02	1	107.00	4	107.13	107.00	-3	18,465	-0.02%
2024/04/01	4.3	103.97	0	0.00	103.00	4.3	18,429	0.02%
2024/03/29	5	105.00	0	0.00	105.50	5	18,408	0.03%
2024/03/28	0	0.00	1	108.00	106.00	-1	18,439	-0.01%
2024/03/27	0	0.00	1.1	107.36	106.00	-1.1	18,424	-0.01%
2024/03/26	4	106.75	0	0.00	105.50	4	18,444	0.02%
2024/03/25	0	109.00	0	0.00	108.50	0	18,375	0.00%
2024/03/22	9	111.33	17	112.88	109.50	-8	18,301	-0.04%
2024/03/21	2	106.25	0	0.00	108.50	2	17,838	0.01%
2024/03/20	20	111.85	7	114.00	107.50	13	17,869	0.07%
2024/03/19	2	109.50	4	109.13	109.00	-2	17,930	-0.01%
2024/03/18	3	110.33	4.5	111.44	111.00	-1.5	17,904	-0.01%
2024/03/15	1	106.00	2.3	107.37	107.50	-1.3	17,491	-0.01%
2024/03/14	13	105.04	0	0.00	104.50	13	17,355	0.07%
2024/03/13	1	106.50	1	107.50	108.50	0	17,333	0.00%
2024/03/12	3.4	109.65	0	0.00	109.50	3.4	17,126	0.02%
2024/03/11	7.5	107.83	14	107.61	108.00	-6.5	17,118	-0.04%
2024/03/08	45.1	118.51	31.5	112.66	111.00	13.6	16,932	0.08%
2024/03/07	10.5	112.02	28	114.39	116.50	-17.5	15,908	-0.11%
2024/03/06	14	102.79	45.1	103.14	106.00	-31.1	15,100	-0.21%
2024/03/05	12	95.72	9	96.28	97.40	3	14,648	0.02%
2024/03/04	4	94.43	44	93.89	96.00	-40	14,373	-0.28%
2024/03/01	8	90.54	3	91.27	89.50	5	14,081	0.04%
2024/02/29	0	0.00	1	88.40	88.80	-1	13,941	-0.01%
2024/02/27	7	88.49	1	90.40	89.50	6	13,798	0.04%
2024/02/26	32	90.36	2	90.50	89.50	30	13,672	0.22%
2024/02/23	37	95.76	41	97.40	94.80	-4	13,380	-0.03%
2024/02/22	60	90.46	71	91.94	93.50	-11	12,613	-0.09%
2024/02/21	1	87.50	0	0.00	87.50	1	12,220	0.01%
2024/02/20	21	86.83	0	0.00	87.50	21	12,236	0.17%
2024/02/19	1	88.00	4	88.15	87.70	-3	12,184	-0.02%
2024/02/16	5	88.64	48	89.16	90.00	-43	12,467	-0.34%
2024/02/15	3	84.30	13	85.66	85.40	-10	12,308	-0.08%
2024/02/05	1	82.40	0	0.00	82.20	1	12,360	0.01%
2024/02/01	1	83.10	1	82.80	82.70	0	12,397	0.00%
2024/01/31	1	83.90	0	0.00	84.00	1	12,471	0.01%
2024/01/29	2	83.00	2	82.90	83.80	0	12,818	0.00%
2024/01/25	1	82.90	0	0.00	82.20	1	12,996	0.01%
2024/01/24	2.6	82.53	3	82.17	82.10	-0.4	13,011	0.00%
2024/01/23	2	82.25	1	82.90	82.10	1	13,118	0.01%
2024/01/22	2	83.10	7	83.26	84.10	-5	13,105	-0.04%
2024/01/19	3	81.63	2	81.00	81.30	1	13,040	0.01%
2024/01/18	27	79.69	28	80.04	79.70	-1	13,054	-0.01%
2024/01/17	3	78.77	2	79.20	77.20	1	12,876	0.01%
2024/01/16	3	78.43	3	78.53	78.60	0	12,943	0.00%
2024/01/15	4	76.53	4	76.68	77.70	0	13,031	0.00%
2024/01/12	155	75.18	1	77.20	75.60	154	13,705	1.12%	大買/鉅額交易
2024/01/11	108.5	78.01	0	0.00	78.00	108.5	13,452	0.81%	大買/鉅額交易
2024/01/10	0	0.00	1	80.70	81.80	-1	13,327	-0.01%
2024/01/04	7	81.93	0	0.00	83.10	7	13,979	0.05%
2024/01/02	1	84.00	50	85.04	84.00	-49	14,185	-0.35%
2023/12/29	0.2	85.00	1	84.50	84.90	-0.8	14,190	-0.01%
2023/12/28	1	86.00	2	86.65	84.90	-1	14,308	-0.01%
2023/12/27	3.3	84.74	5	85.82	85.70	-1.7	14,290	-0.01%
2023/12/26	1	84.00	1	83.70	83.60	0	14,317	0.00%
2023/12/25	1	83.20	2	83.00	83.50	-1	14,444	-0.01%
2023/12/22	1.5	83.40	2	83.40	83.60	-0.5	14,493	0.00%
2023/12/21	5	83.50	0	0.00	83.40	5	14,491	0.03%
2023/12/20	0	0.00	3	85.97	85.40	-3	14,549	-0.02%
2023/12/19	4	85.38	0	0.00	84.20	4	14,821	0.03%
2023/12/18	4	85.98	1	86.00	85.40	3	15,115	0.02%
2023/12/15	3	94.40	0	0.00	89.00	3	15,566	0.02%
2023/12/14	9	93.64	18	94.47	93.50	-9	15,614	-0.06%
2023/12/13	1	88.80	16	88.62	89.50	-15	15,275	-0.10%
2023/12/12	7	84.77	9.5	85.64	85.90	-2.5	15,422	-0.02%
2023/12/11	0	0.00	1	83.10	83.20	-1	15,458	-0.01%
2023/12/08	4	84.60	0	0.00	83.30	4	15,508	0.03%
2023/12/07	0	0.00	6	85.20	85.50	-6	15,469	-0.04%
2023/12/06	6	84.33	4	84.85	86.50	2	15,536	0.01%
2023/12/05	2	83.00	0	0.00	83.10	2	15,445	0.01%
2023/12/04	0	0.00	8	83.58	84.20	-8	15,595	-0.05%
2023/12/01	1	81.80	1	82.50	82.80	0	15,713	0.00%
2023/11/28	9	82.39	4	82.50	83.00	5	15,941	0.03%
2023/11/27	1	81.30	1	80.70	80.80	0	16,119	0.00%
2023/11/24	1	81.00	0	0.00	81.50	1	16,501	0.01%
2023/11/23	1.3	83.16	0	0.00	82.10	1.3	16,815	0.01%
2023/11/22	3.3	81.88	0	0.00	81.60	3.3	17,409	0.02%
2023/11/21	1	82.70	0	0.00	82.70	1	18,374	0.01%
2023/11/20	2	83.00	0	0.00	83.10	2	19,793	0.01%
2023/11/17	1	85.20	1	85.00	85.10	0	21,120	0.00%
2023/11/15	9	85.84	22	84.54	83.80	-13	21,919	-0.06%
2023/11/14	6	87.83	14	88.26	88.00	-8	21,631	-0.04%
2023/11/13	3	86.77	8	86.54	86.70	-5	21,514	-0.02%
2023/11/10	0	0.00	1	81.70	81.90	-1	21,272	0.00%
2023/11/09	11	83.82	0	0.00	83.80	11	21,402	0.05%
2023/11/08	0	0.00	1	83.70	83.30	-1	21,354	0.00%
2023/11/07	15	82.50	1	82.30	82.70	14	21,273	0.07%
2023/11/06	2	83.55	4	83.38	83.40	-2	21,321	-0.01%
2023/11/03	10	80.40	5	80.34	80.70	5	21,127	0.02%
2023/11/02	2.7	79.46	3	79.57	79.70	-0.3	21,266	0.00%
2023/11/01	1.3	76.35	0	0.00	76.40	1.3	21,543	0.01%
2023/10/27	3	79.10	0	0.00	77.40	3	21,895	0.01%
2023/10/26	4	79.30	4	78.35	79.60	0	21,955	0.00%
2023/10/25	3	83.57	0	0.00	82.00	3	21,828	0.01%
2023/10/24	2	83.00	0	0.00	83.10	2	21,873	0.01%
2023/10/23	43	86.01	51	83.07	82.70	-8	21,761	-0.04%
2023/10/20	5	85.24	4	85.88	86.30	1	21,715	0.00%
2023/10/19	0	0.00	6	83.48	84.90	-6	21,159	-0.03%
2023/10/18	3	82.37	1	81.00	81.50	2	21,065	0.01%
2023/10/17	6	83.52	5	84.50	82.80	1	20,917	0.00%
2023/10/16	1	81.50	3	81.77	81.80	-2	20,873	-0.01%
2023/10/13	0	0.00	10	80.89	83.10	-10	21,495	-0.05%
2023/10/12	4	80.50	4	80.95	81.00	0	22,051	0.00%
2023/10/11	1	80.40	9	80.03	80.20	-8	22,115	-0.04%
2023/10/06	5	77.70	5	78.40	77.70	0	22,640	0.00%
2023/10/05	3	77.87	0	0.00	78.50	3	23,044	0.01%
2023/10/04	2	75.60	3	77.13	76.70	-1	23,162	0.00%
2023/10/02	0	0.00	3	78.23	78.80	-3	23,387	-0.01%
2023/09/28	5	76.56	3	76.07	76.00	2	23,479	0.01%
2023/09/27	2	76.75	1	76.80	77.60	1	23,476	0.00%
2023/09/26	8	78.56	3	77.10	77.10	5	23,741	0.02%
2023/09/25	1	78.70	3	77.90	77.60	-2	23,932	-0.01%
2023/09/22	2	76.90	7	75.97	77.50	-5	23,834	-0.02%
2023/09/21	4	74.55	2	74.05	74.60	2	23,640	0.01%
2023/09/20	13	79.66	8	79.58	76.80	5	23,288	0.02%
2023/09/19	5	80.66	6	81.83	81.00	-1	22,863	0.00%
2023/09/18	1	79.80	7	79.67	79.60	-6	22,663	-0.03%
2023/09/15	6	79.77	11	80.04	80.90	-5	22,578	-0.02%
2023/09/14	7	77.77	5	78.18	78.00	2	22,160	0.01%
2023/09/13	4	76.83	2	76.55	76.80	2	21,988	0.01%
2023/09/12	1	76.80	2	78.65	78.10	-1	22,134	0.00%
2023/09/11	4	78.28	3	77.70	76.90	1	22,150	0.00%
2023/09/08	2	77.95	4	78.88	79.00	-2	22,392	-0.01%
2023/09/07	11	78.75	5	79.46	78.90	6	22,961	0.03%
2023/09/06	5	79.16	6	79.35	79.80	-1	22,835	0.00%
2023/09/05	4	76.53	4.2	77.74	78.20	-0.2	22,768	0.00%
2023/09/04	4.2	76.80	1	77.20	77.90	3.2	22,703	0.01%
2023/09/01	1	75.80	2.2	75.86	75.80	-1.2	22,643	-0.01%
2023/08/31	48	76.74	53	76.87	76.80	-5	22,620	-0.02%
2023/08/30	10	77.48	1	77.20	77.20	9	22,525	0.04%
2023/08/29	1	74.50	2	75.50	75.10	-1	22,336	0.00%
2023/08/28	14	78.64	10	75.76	75.40	4	22,158	0.02%
2023/08/25	22	80.16	6.2	80.36	79.50	15.8	21,702	0.07%
2023/08/24	19.4	79.28	28	78.91	78.50	-8.6	20,917	-0.04%
2023/08/23	17	73.54	63	74.46	76.00	-46	19,945	-0.23%
2023/08/22	17	67.36	20	67.96	69.10	-3	19,126	-0.02%
2023/08/21	10	63.90	8	64.06	64.30	2	18,387	0.01%
2023/08/18	1	63.00	0	0.00	62.00	1	18,314	0.01%
2023/08/17	0	0.00	7	64.80	64.90	-7	18,163	-0.04%
2023/08/16	6	64.28	8	64.76	65.00	-2	18,000	-0.01%
2023/08/14	0	0.00	1	62.10	61.50	-1	17,739	-0.01%
2023/08/11	12	61.98	10	62.04	62.10	2	17,691	0.01%
2023/08/09	1	64.10	0	0.00	64.50	1	17,482	0.01%
2023/08/08	0	0.00	4	64.78	65.30	-4	17,322	-0.02%
2023/08/07	4	63.30	5	64.52	64.70	-1	17,058	-0.01%
2023/08/04	1	59.80	16	59.63	60.40	-15	16,655	-0.09%
2023/08/02	10	61.77	13	60.28	60.70	-3	16,548	-0.02%
2023/08/01	4	60.85	0	0.00	61.60	4	16,412	0.02%
2023/07/28	12	62.68	8	63.35	64.00	4	15,798	0.03%
2023/07/27	3	62.40	4	62.15	62.50	-1	15,633	-0.01%
2023/07/26	2	62.30	0	0.00	62.30	2	15,534	0.01%
2023/07/25	2	63.60	1	63.20	63.00	1	15,476	0.01%
2023/07/24	8	65.60	5	65.18	64.80	3	15,306	0.02%
2023/07/21	1	63.40	0	0.00	64.70	1	15,096	0.01%
2023/07/20	4	63.23	3	62.87	63.40	1	15,003	0.01%
2023/07/19	4	64.28	5	64.23	63.90	-1	14,952	-0.01%
2023/07/18	8	65.41	4	63.50	63.60	4	14,739	0.03%
2023/07/17	5	63.08	7.9	65.04	65.80	-2.9	13,989	-0.02%
2023/07/14	4	60.45	1	61.20	60.10	3	13,234	0.02%
2023/07/13	17	60.88	21	61.07	60.30	-4	13,086	-0.03%
2023/07/12	11	61.15	5	61.90	62.20	6	12,423	0.05%
2023/07/11	0	0.00	900	59.51	59.40	-900	11,960	-7.52%	大賣/鉅額交易
2023/07/06	3	59.20	0	0.00	59.50	3	11,377	0.03%
2023/07/05	0	0.00	5	60.52	60.00	-5	11,170	-0.04%
2023/07/04	3	61.20	14	61.14	61.30	-11	10,970	-0.10%
2023/07/03	0	0.00	21	59.64	59.40	-21	10,633	-0.20%
2023/06/30	2	56.30	0	0.00	57.00	2	10,402	0.02%
2023/06/29	6	57.27	2	56.80	56.40	4	10,391	0.04%
2023/06/27	3	57.60	0	0.00	57.00	3	10,221	0.03%
2023/06/26	0	0.00	1	57.50	57.50	-1	10,041	-0.01%
2023/06/19	7	56.26	2	56.00	56.00	5	10,045	0.05%
2023/06/14	6	57.55	7	57.80	57.10	-1	10,192	-0.01%
2023/06/13	3	57.50	43	57.63	57.40	-40	9,971	-0.40%
2023/06/12	7	54.29	5	54.20	54.30	2	9,523	0.02%
2023/06/09	100	53.40	32	54.25	54.30	68	9,602	0.71%
2023/06/07	0	0.00	1	54.00	54.00	-1	9,898	-0.01%
2023/06/06	51	52.31	1	53.40	54.00	50	10,154	0.49%
2023/06/05	52	53.22	7	53.39	53.20	45	10,219	0.44%
2023/06/02	4	53.65	5	53.98	54.20	-1	10,214	-0.01%
2023/06/01	51	52.42	2	52.60	52.40	49	10,221	0.48%
2023/05/31	1	54.00	3	53.60	54.00	-2	10,527	-0.02%
2023/05/30	0	0.00	2.3	53.81	53.90	-2.3	10,350	-0.02%
2023/05/29	0	0.00	76	54.05	53.70	-76	10,133	-0.75%
2023/05/26	2	51.00	99	49.88	51.10	-97	9,625	-1.01%
2023/05/25	0	0.00	46	48.07	48.05	-46	9,130	-0.50%
2023/05/24	30	46.80	6	47.20	47.50	24	9,076	0.26%
2023/05/22	50	46.80	0	0.00	46.80	50	9,023	0.55%
2023/05/19	50	46.80	30	46.80	46.80	20	9,029	0.22%
2023/05/18	0	0.00	5	46.90	46.85	-5	9,064	-0.06%
2023/05/17	2	46.25	0	0.00	46.50	2	9,120	0.02%
2023/05/16	0	0.00	10	45.95	45.75	-10	9,111	-0.11%
2023/05/15	2	45.60	0	0.00	45.70	2	9,103	0.02%
2023/05/11	1	45.50	0	0.00	45.50	1	9,170	0.01%
2023/05/09	50	45.50	1	45.65	45.30	49	9,144	0.54%
2023/05/08	78	45.89	6	45.87	45.80	72	9,093	0.79%
2023/05/05	5	46.75	5	46.90	46.75	0	9,065	0.00%
2023/05/04	0	0.00	4	46.75	46.80	-4	9,252	-0.04%
2023/05/03	0	0.00	0.1	46.65	46.40	-0.1	9,288	0.00%
2023/05/02	1	47.05	2	46.58	46.50	-1	9,317	-0.01%
2023/04/28	3	46.80	12	47.03	47.00	-9	9,355	-0.10%
2023/04/27	4	45.86	10	46.15	46.20	-6	9,239	-0.06%
2023/04/25	201	45.35	23	45.24	45.00	178	9,014	1.97%	大買/鉅額交易
2023/04/24	0	0.00	1	46.30	46.20	-1	8,867	-0.01%
2023/04/20	0	0.00	5	46.40	46.00	-5	8,642	-0.06%
2023/04/19	1	46.35	1	46.20	46.15	0	8,586	0.00%
2023/04/18	8	46.87	0	0.00	46.00	8	8,503	0.09%
2023/04/17	54	46.51	5	46.65	46.65	49	8,340	0.59%
2023/04/14	2	47.30	0	0.00	47.55	2	8,111	0.02%
2023/04/13	1	48.00	0	0.00	47.80	1	8,039	0.01%
2023/04/12	1	48.70	0	0.00	48.60	1	7,993	0.01%
2023/04/11	0	0.00	6	48.80	48.60	-6	7,987	-0.08%
2023/04/10	2	48.15	0	0.00	48.20	2	7,934	0.03%
2023/03/31	0	0.00	2	49.03	48.50	-2	7,815	-0.03%
2023/03/30	5	48.30	0	0.00	48.70	5	7,833	0.06%
2023/03/29	3	47.80	2	48.65	47.70	1	7,854	0.01%
2023/03/28	4	48.49	0	0.00	48.50	4	7,922	0.05%
2023/03/27	2	48.20	0	0.00	48.90	2	8,028	0.02%
2023/03/24	1	49.50	0	0.00	49.20	1	8,079	0.01%
2023/03/23	0	0.00	13	49.21	49.80	-13	8,046	-0.16%
2023/03/22	9	48.98	0	0.00	48.95	9	7,921	0.11%
2023/03/21	1	49.10	0	0.00	49.55	1	7,808	0.01%
2023/03/20	1	49.60	35	49.90	49.55	-34	7,610	-0.45%
2023/03/17	5	49.18	103	49.23	49.30	-98	7,410	-1.32%	大賣/
2023/03/16	2	47.78	2	48.20	48.35	0	7,171	0.00%
2023/03/15	4	48.78	1,802	48.71	48.85	-1,798	7,037	-25.55%	大賣/鉅額交易
2023/03/13	4	47.15	0	0.00	47.75	4	6,668	0.06%
2023/03/10	4	46.95	9	47.88	46.95	-5	6,453	-0.08%
2023/03/09	0	0.00	6	48.68	48.90	-6	6,149	-0.10%
2023/03/08	3	47.38	0	0.00	47.45	3	5,771	0.05%
2023/03/07	0	0.00	12.2	46.18	46.75	-12.2	5,559	-0.22%
2023/03/06	5	46.14	4	46.36	46.15	1	5,396	0.02%
2023/03/03	1	44.80	3	45.18	45.20	-2	5,146	-0.04%
2023/03/02	0	0.00	13	42.30	42.45	-13	4,671	-0.28%
2023/03/01	0	0.00	1	42.35	42.40	-1	4,643	-0.02%
2023/02/14	2	40.25	0	0.00	40.20	2	4,785	0.04%
2023/02/10	0	0.00	20	40.00	39.90	-20	4,933	-0.41%
2023/02/09	2	40.20	0	0.00	40.05	2	4,944	0.04%
2023/02/08	2	40.35	0	0.00	40.15	2	4,924	0.04%
2023/02/07	2	40.10	0	0.00	40.10	2	4,906	0.04%
2023/02/06	0	0.00	27	39.62	39.80	-27	4,887	-0.55%
2023/02/03	0	0.00	3	39.95	40.25	-3	4,884	-0.06%
2023/02/02	0	0.00	3	40.00	39.60	-3	4,861	-0.06%
2023/01/31	1	38.15	0	0.00	38.30	1	4,729	0.02%
2023/01/30	2	38.00	35	37.87	37.95	-33	4,709	-0.70%
2023/01/13	0	0.00	10	37.00	37.15	-10	4,653	-0.21%
2023/01/12	30	37.10	0	0.00	37.10	30	4,774	0.63%
2023/01/09	0	0.00	3	37.25	37.45	-3	4,950	-0.06%
2023/01/03	0	0.00	20	36.55	36.60	-20	5,271	-0.38%
2022/12/30	3	36.25	0	0.00	36.20	3	5,300	0.06%
2022/12/29	20	36.05	0	0.00	35.95	20	5,427	0.37%
2022/12/27	20	36.60	0	0.00	36.55	20	5,584	0.36%
2022/12/23	20	36.30	0	0.00	36.40	20	5,789	0.35%
2022/12/22	3	37.05	0	0.00	37.05	3	5,841	0.05%
2022/12/20	5	36.75	33	36.88	36.65	-28	5,821	-0.48%
2022/12/19	5	37.35	9	37.14	37.50	-4	5,874	-0.07%
2022/12/14	10	36.45	0	0.00	36.45	10	5,873	0.17%
2022/12/13	0	0.00	1	36.10	36.10	-1	5,964	-0.02%
2022/12/02	3	36.55	3	36.50	36.40	0	6,261	0.00%
2022/12/01	6	36.23	0	0.00	36.20	6	6,273	0.10%
2022/11/29	0	0.00	2	35.28	35.25	-2	6,362	-0.03%
2022/11/25	1	35.20	40	35.25	35.05	-39	6,495	-0.60%
2022/11/23	3	35.55	0	0.00	35.25	3	6,578	0.05%
2022/11/22	30	35.10	0	0.00	35.20	30	6,599	0.45%
2022/11/21	0	0.00	3	35.75	35.55	-3	6,575	-0.05%
2022/11/18	0	0.00	2	36.10	35.95	-2	6,581	-0.03%
2022/11/17	2	35.40	2	35.75	35.70	0	6,541	0.00%
2022/11/16	1	35.80	4	35.93	35.90	-3	6,553	-0.05%
2022/11/15	0	0.00	7	35.32	35.45	-7	6,497	-0.11%
2022/11/14	4	35.15	0	0.00	35.00	4	6,481	0.06%
2022/11/11	3	34.63	6	34.50	34.45	-3	6,433	-0.05%
2022/11/08	6	33.83	0	0.00	33.20	6	6,452	0.09%
2022/11/07	3	33.75	0	0.00	33.50	3	6,468	0.05%
2022/11/02	0	0.00	1	33.05	33.15	-1	6,894	-0.01%
2022/10/25	74	31.62	10	31.70	31.50	64	7,057	0.91%
2022/10/24	0	0.00	1	32.20	32.00	-1	7,097	-0.01%
2022/10/21	2	32.00	0	0.00	31.65	2	7,129	0.03%
2022/10/19	10	31.65	0	0.00	31.00	10	7,083	0.14%
2022/10/17	51	30.90	0	0.00	30.90	51	7,115	0.72%
2022/10/14	0	0.00	1	31.20	31.15	-1	7,343	-0.01%
2022/10/11	3	30.43	0	0.00	30.30	3	7,766	0.04%
2022/10/05	4	32.38	0	0.00	32.15	4	7,841	0.05%
2022/10/03	10	30.30	0	0.00	30.55	10	7,941	0.13%
2022/09/30	4	30.51	0	0.00	30.80	4	7,980	0.05%
2022/09/29	1	31.15	0	0.00	31.20	1	8,007	0.01%
2022/09/28	2	31.20	0	0.00	31.10	2	8,074	0.02%
2022/09/26	25	32.40	0	0.00	31.80	25	8,076	0.31%
2022/09/23	1	33.95	50	33.90	33.95	-49	7,965	-0.62%
2022/09/22	32	34.50	0	0.00	34.55	32	7,959	0.40%
2022/09/20	1	34.80	30	34.95	34.95	-29	7,799	-0.37%
2022/09/19	1	35.00	0	0.00	35.20	1	7,699	0.01%
2022/09/16	4	34.98	0	0.00	35.45	4	7,683	0.05%
2022/09/14	2	35.55	0	0.00	35.60	2	7,649	0.03%
2022/09/08	1	35.55	0	0.00	36.00	1	7,818	0.01%
2022/09/07	0	0.00	5	34.95	35.40	-5	7,840	-0.06%
2022/09/01	1	36.80	0	0.00	36.80	1	7,833	0.01%
2022/08/30	0	0.00	2	37.00	37.05	-2	7,831	-0.03%
2022/08/29	2	37.10	5	37.15	37.25	-3	7,793	-0.04%
2022/08/23	1	37.70	0	0.00	37.60	1	7,886	0.01%
2022/08/19	5	38.03	50	38.20	38.20	-45	7,942	-0.57%
2022/08/18	0.1	37.60	0	0.00	37.45	0.1	7,931	0.00%
2022/08/17	31	37.90	0	0.00	37.75	31	7,956	0.39%
2022/08/16	0	0.00	1	37.95	38.05	-1	7,921	-0.01%
2022/08/15	4	38.05	0	0.00	38.00	4	7,870	0.05%
2022/08/11	3	37.30	0	0.00	37.20	3	7,930	0.04%
2022/08/10	1	36.80	10	36.75	36.65	-9	7,926	-0.11%
2022/08/09	10	37.25	0	0.00	37.25	10	7,859	0.13%
2022/08/08	21	38.55	0	0.00	38.70	21	7,656	0.27%
2022/08/04	1	39.65	1	39.25	39.60	0	7,623	0.00%
2022/07/29	0	0.00	2	39.15	39.25	-2	8,190	-0.02%
2022/07/28	0	0.00	2	39.05	39.10	-2	8,200	-0.02%
2022/07/27	2	37.95	4	38.15	38.75	-2	8,177	-0.02%
2022/07/26	2	38.35	0	0.00	37.90	2	8,113	0.02%
2022/07/25	3	38.48	2	38.35	38.50	1	8,077	0.01%
2022/07/22	3	38.45	5	38.84	38.70	-2	8,068	-0.02%
2022/07/21	5	37.86	4	37.94	38.25	1	7,973	0.01%
2022/07/20	5	40.73	3	40.73	40.60	2	7,694	0.03%
2022/07/19	10	39.31	5	39.90	39.85	5	7,433	0.07%
2022/07/18	1	38.75	1	39.05	39.00	0	7,236	0.00%
2022/07/14	0	0.00	20	37.25	37.25	-20	7,012	-0.29%
2022/07/13	21	36.15	0	0.00	36.40	21	6,896	0.30%
2022/07/12	20	36.30	0	0.00	36.10	20	6,742	0.30%
2022/07/11	20	37.35	0	0.00	37.60	20	6,654	0.30%
2022/07/07	20	36.55	1	36.90	36.90	19	6,393	0.30%
2022/07/06	21	36.09	0	0.00	35.90	21	6,321	0.33%
2022/07/05	2	37.70	0	0.00	37.80	2	6,245	0.03%
2022/07/04	20	37.83	20	37.63	37.30	0	6,246	0.00%
2022/07/01	50	38.80	0	0.00	39.85	50	6,183	0.81%
2022/06/30	0	0.00	20	40.15	40.00	-20	6,221	-0.32%
2022/06/29	0	0.00	8	40.85	40.80	-8	6,121	-0.13%
2022/06/27	20	42.20	0	0.00	41.95	20	6,066	0.33%
2022/06/24	0	0.00	4	41.30	41.55	-4	6,058	-0.07%
2022/06/21	3	45.00	0	0.00	44.80	3	5,880	0.05%
2022/06/20	4	45.21	3	44.30	43.65	1	5,863	0.02%
2022/06/17	1	45.15	20	44.35	45.10	-19	5,805	-0.33%
2022/06/16	2	46.50	3	46.00	45.60	-1	5,731	-0.02%
2022/06/15	0	0.00	4	45.91	45.70	-4	5,678	-0.07%
2022/06/14	3	46.35	2	45.95	46.45	1	5,638	0.02%
2022/06/10	0	0.00	3	46.05	46.10	-3	5,513	-0.05%
2022/06/08	3	46.10	0	0.00	46.10	3	5,564	0.05%
2022/06/07	0	0.00	10	46.00	45.85	-10	5,540	-0.18%
2022/06/06	0	0.00	5	45.55	45.75	-5	5,547	-0.09%
2022/06/02	0	0.00	6	45.36	45.50	-6	5,617	-0.11%
2022/06/01	0	0.00	5	45.80	45.80	-5	5,716	-0.09%
2022/05/31	0	0.00	8	45.65	45.85	-8	5,703	-0.14%
2022/05/30	6	44.88	2	45.00	45.30	4	5,623	0.07%
2022/05/25	11	44.30	0	0.00	44.30	11	5,490	0.20%
2022/05/24	0	0.00	1	44.15	44.30	-1	5,477	-0.02%
2022/05/23	3	44.07	10	43.93	44.10	-7	5,464	-0.13%
2022/05/20	1	44.45	0	0.00	44.20	1	5,485	0.02%
2022/05/19	8	44.50	8	43.95	44.60	0	5,437	0.00%
2022/05/18	17	44.25	4	43.98	43.90	13	5,257	0.25%
2022/05/17	4	43.75	1	43.80	43.75	3	5,250	0.06%
2022/05/13	2	42.85	0	0.00	42.85	2	5,329	0.04%
2022/05/12	0	0.00	30	42.30	42.30	-30	5,374	-0.56%
2022/05/10	0	0.00	3	43.20	43.50	-3	5,294	-0.06%
2022/05/09	0	0.00	56	43.03	42.90	-56	5,261	-1.06%
2022/05/06	0	0.00	2	42.05	41.95	-2	5,033	-0.04%
2022/05/03	2	40.95	0	0.00	40.95	2	5,139	0.04%
2022/04/26	2	40.05	0	0.00	40.05	2	5,716	0.03%
2022/04/25	5	40.18	20	40.20	40.15	-15	6,094	-0.25%
2022/04/15	1	40.80	700	40.79	40.80	-699	7,203	-9.70%	大賣/鉅額交易
2022/04/13	2	40.85	0	0.00	41.35	2	7,489	0.03%
2022/04/12	80	40.50	15	40.37	40.80	65	7,539	0.86%
2022/04/11	129	40.86	0	0.00	40.60	129	7,536	1.71%	大買/鉅額交易
2022/04/07	51	40.50	0	0.00	40.40	51	7,544	0.68%
2022/04/06	302	41.50	0	0.00	41.00	302	7,518	4.02%	大買/鉅額交易
2022/04/01	30	42.50	0	0.00	42.20	30	7,436	0.40%
2022/03/29	1	42.80	0	0.00	42.75	1	7,520	0.01%
2022/03/24	1	42.90	0	0.00	43.35	1	7,553	0.01%
2022/03/23	0	0.00	4	43.00	43.00	-4	7,577	-0.05%
2022/03/21	3	42.95	0	0.00	42.85	3	7,585	0.04%
2022/03/15	30	42.20	1	42.15	42.10	29	7,758	0.37%
2022/03/14	3	42.70	0	0.00	43.05	3	7,849	0.04%
2022/03/10	1	42.45	0	0.00	42.45	1	8,067	0.01%
2022/03/08	1,718	41.57	0	0.00	41.95	1,718	8,125	21.14%	大買/鉅額交易
2022/03/07	960	42.66	0	0.00	41.95	960	8,102	11.85%	大買/鉅額交易
2022/03/04	9	43.60	0	0.00	43.90	9	8,164	0.11%
2022/03/02	51	43.56	0	0.00	43.60	51	8,265	0.62%
2022/03/01	2	43.65	0	0.00	43.85	2	8,275	0.02%
2022/02/25	4	43.00	2	43.70	43.50	2	8,379	0.02%
2022/02/24	178	42.87	0	0.00	42.75	178	8,484	2.10%	大買/鉅額交易
2022/02/23	0	0.00	1	43.50	43.60	-1	8,540	-0.01%
2022/02/22	200	43.18	1	43.20	43.10	199	8,781	2.27%	大買/鉅額交易
2022/02/17	1	44.00	0	0.00	44.10	1	9,325	0.01%
2022/02/16	0	0.00	2	44.05	43.80	-2	9,300	-0.02%
2022/02/14	40	43.50	0	0.00	43.30	40	9,283	0.43%
2022/02/11	2	44.50	0	0.00	44.40	2	9,287	0.02%
2022/02/10	3	44.55	0	0.00	44.55	3	9,345	0.03%
2022/02/08	11	43.88	0	0.00	43.90	11	9,519	0.12%
2022/02/07	36	44.02	0	0.00	44.05	36	9,492	0.38%
2022/01/26	4	45.10	0	0.00	44.80	4	9,626	0.04%
2022/01/25	0	0.00	1	45.85	45.30	-1	9,594	-0.01%
2022/01/24	9	45.71	0	0.00	45.85	9	9,536	0.09%
2022/01/21	3	46.25	6	46.05	46.10	-3	9,462	-0.03%
2022/01/20	1	47.10	1	47.20	46.70	0	9,371	0.00%
2022/01/19	1,755	47.24	19	47.30	47.20	1,736	9,285	18.70%	大買/鉅額交易
2022/01/18	0	0.00	47	47.48	47.05	-47	9,156	-0.51%
2022/01/17	6	46.58	190	46.08	46.90	-184	8,785	-2.09%	大賣/鉅額交易
2022/01/14	25	44.42	50	45.80	44.40	-25	8,478	-0.29%
2022/01/13	1	45.15	71	45.34	45.45	-70	8,344	-0.84%
2022/01/11	0	0.00	25	44.40	44.45	-25	8,062	-0.31%
2022/01/07	0	0.00	32	45.19	44.65	-32	8,121	-0.39%
2022/01/06	1	44.40	2	44.30	44.25	-1	7,967	-0.01%
2022/01/05	0	0.00	1	44.90	44.85	-1	8,068	-0.01%
2022/01/04	3	44.58	0	0.00	44.50	3	8,123	0.04%
2022/01/03	2	45.40	80	45.43	44.55	-78	8,241	-0.95%
2021/12/29	0.3	44.55	0	0.00	44.55	0.3	8,294	0.00%
2021/12/28	0	0.00	10	44.55	44.60	-10	8,383	-0.12%
2021/12/27	0	0.00	1	44.10	44.10	-1	8,461	-0.01%
2021/12/24	0	0.00	4	43.80	43.80	-4	8,583	-0.05%
2021/12/22	0	0.00	1	43.15	43.20	-1	8,729	-0.01%
2021/12/20	0	0.00	2	43.30	43.20	-2	8,778	-0.02%
2021/12/17	2	43.65	0	0.00	43.40	2	8,825	0.02%
2021/12/16	0	0.00	30	44.20	44.20	-30	8,878	-0.34%
2021/12/15	0	0.00	32	44.21	43.75	-32	8,968	-0.36%
2021/12/13	5	44.50	10	44.45	44.40	-5	8,972	-0.06%
2021/12/10	10	44.25	0	0.00	44.30	10	9,003	0.11%
2021/12/09	1	44.80	0	0.00	44.40	1	8,952	0.01%
2021/12/08	0	0.00	61	45.45	45.05	-61	8,880	-0.69%
2021/12/07	0	0.00	150	45.47	45.45	-150	8,841	-1.70%	大賣/鉅額交易
2021/12/06	5	44.95	161	44.74	44.95	-156	8,837	-1.77%	大賣/鉅額交易
2021/12/03	0	0.00	108	44.33	44.40	-108	8,939	-1.21%	大賣/鉅額交易
2021/12/02	0	0.00	1	43.85	43.70	-1	8,947	-0.01%
2021/11/30	1	43.85	26	44.15	43.60	-25	9,205	-0.27%
2021/11/29	10	42.40	0	0.00	42.50	10	9,143	0.11%
2021/11/25	1	42.95	0	0.00	42.95	1	9,266	0.01%
2021/11/24	3	42.60	0	0.00	42.70	3	9,364	0.03%
2021/11/23	1	43.50	0	0.00	43.50	1	9,533	0.01%
2021/11/22	0	0.00	17	43.29	43.35	-17	9,606	-0.18%
2021/11/19	0	0.00	108	44.60	43.90	-108	9,575	-1.13%	大賣/鉅額交易
2021/11/18	8	43.65	1	43.60	43.45	7	9,504	0.07%
2021/11/17	10	43.25	6	43.61	43.70	4	9,519	0.04%
2021/11/16	1	42.65	0	0.00	42.70	1	9,470	0.01%
2021/11/15	1	42.05	0	0.00	42.15	1	9,658	0.01%
2021/11/12	3	42.10	10	41.90	42.10	-7	9,883	-0.07%
2021/11/11	40	41.61	0	0.00	41.55	40	9,948	0.40%
2021/11/09	2	41.60	0	0.00	41.85	2	10,240	0.02%
2021/11/08	7	42.13	7	42.57	41.95	0	10,328	0.00%
2021/11/05	1	40.90	5	41.70	41.70	-4	10,385	-0.04%
2021/11/04	1	41.00	20	40.75	40.80	-19	10,453	-0.18%
2021/11/03	7	40.34	0	0.00	40.40	7	10,693	0.07%
2021/10/26	0	0.00	14	39.52	39.55	-14	12,337	-0.11%
2021/10/22	3	39.35	0	0.00	39.05	3	12,519	0.02%
2021/10/21	0	0.00	20	38.60	38.55	-20	12,623	-0.16%
2021/10/19	3	38.90	0	0.00	39.05	3	13,078	0.02%
2021/10/15	4	38.05	0	0.00	38.10	4	13,738	0.03%
2021/10/14	12	36.70	0	0.00	37.00	12	13,781	0.09%
2021/10/13	2	37.20	0	0.00	36.80	2	13,838	0.01%
2021/10/12	10	38.28	0	0.00	37.80	10	13,899	0.07%
2021/10/08	24	39.38	1	39.70	38.70	23	13,892	0.17%
2021/10/05	1	38.90	0	0.00	39.25	1	14,173	0.01%
2021/10/01	81	39.50	5	39.54	39.65	76	14,055	0.54%
2021/09/30	1	40.90	0	0.00	40.95	1	14,001	0.01%
2021/09/29	2	40.85	0	0.00	40.80	2	13,955	0.01%
2021/09/24	10	42.75	0	0.00	42.55	10	14,118	0.07%
2021/09/23	10	42.78	0	0.00	42.50	10	14,522	0.07%
2021/09/22	0	0.00	1	42.15	42.00	-1	14,621	-0.01%
2021/09/17	17	43.18	0	0.00	43.20	17	14,532	0.12%
2021/09/15	13	43.32	2	44.00	43.30	11	14,604	0.08%
2021/09/13	1	44.40	100	45.00	44.20	-99	14,719	-0.67%
2021/09/10	0	0.00	300	44.33	44.85	-300	14,779	-2.03%	大賣/鉅額交易
2021/09/09	17	43.51	0	0.00	43.80	17	14,891	0.11%
2021/09/08	20	43.90	1	43.70	43.65	19	14,809	0.13%
2021/09/07	0	0.00	1	45.35	45.35	-1	14,746	-0.01%
2021/09/06	12	46.05	10	47.10	45.75	2	14,931	0.01%
2021/09/03	3	46.45	1	46.30	46.40	2	14,894	0.01%
2021/09/02	10	45.45	20	45.25	45.00	-10	14,901	-0.07%
2021/09/01	4	45.58	101	46.49	46.40	-97	15,023	-0.65%	大賣/
2021/08/30	2	46.05	50	46.05	45.75	-48	16,206	-0.30%
2021/08/27	5	46.40	457	46.14	45.65	-452	16,528	-2.73%	大賣/鉅額交易
2021/08/26	3	45.05	35	44.96	45.15	-32	16,705	-0.19%
2021/08/25	0	0.00	3	44.00	44.10	-3	16,597	-0.02%
2021/08/24	1	42.60	0	0.00	43.55	1	16,622	0.01%
2021/08/23	2	42.35	1	42.65	42.70	1	16,568	0.01%
2021/08/20	0	0.00	2	41.40	41.50	-2	16,508	-0.01%
2021/08/19	54	41.17	0	0.00	40.70	54	16,358	0.33%
2021/08/18	40	43.00	5	43.98	45.00	35	16,058	0.22%
2021/08/17	4	43.73	0	0.00	43.20	4	15,951	0.03%
2021/08/16	75	44.81	0	0.00	44.70	75	15,867	0.47%
2021/08/13	0	0.00	5	46.90	45.00	-5	15,826	-0.03%
2021/08/12	13	47.78	0	0.00	47.80	13	15,645	0.08%
2021/08/11	2	47.78	5	48.45	48.00	-3	15,673	-0.02%
2021/08/10	69	47.95	0	0.00	47.85	69	15,655	0.44%
2021/08/09	63	49.46	10	49.77	48.55	53	15,611	0.34%
2021/08/06	228	50.57	95	50.96	50.30	133	15,392	0.86%	大買/鉅額交易
2021/08/05	3	48.70	11	48.66	49.90	-8	14,917	-0.05%
2021/08/04	8	48.01	3	48.30	48.20	5	14,926	0.03%
2021/08/03	6	48.09	17	47.91	48.00	-11	14,942	-0.07%
2021/08/02	3	47.55	0	0.00	46.95	3	14,837	0.02%
2021/07/30	6	46.95	5	46.91	46.40	1	14,908	0.01%
2021/07/29	30	45.55	3	46.13	45.95	27	14,939	0.18%
2021/07/28	290	45.77	1	45.70	45.50	289	15,218	1.90%	大買/鉅額交易
2021/07/27	50	47.00	1	48.00	46.85	49	15,622	0.31%
2021/07/26	31	47.14	6	47.48	47.50	25	15,735	0.16%
2021/07/23	110	46.86	12	47.46	46.75	98	16,097	0.61%	大買/
2021/07/22	12	46.97	218	47.74	47.95	-206	16,173	-1.27%	大賣/鉅額交易
2021/07/21	4	45.36	10	45.46	45.30	-6	15,801	-0.04%
2021/07/20	101	45.00	2	45.45	45.00	99	16,259	0.61%	大買/
2021/07/19	1	45.50	3	45.60	45.50	-2	16,640	-0.01%
2021/07/16	35	45.35	16	45.52	45.40	19	16,877	0.11%
2021/07/14	12	45.26	22	45.35	44.65	-10	16,873	-0.06%
2021/07/13	0	0.00	4	44.50	43.80	-4	16,669	-0.02%
2021/07/12	3	43.90	12	43.90	44.40	-9	16,762	-0.05%
2021/07/08	102	43.70	0	0.00	43.70	102	17,389	0.59%	大買/鉅額交易
2021/07/07	23	44.10	28	43.98	44.00	-5	17,613	-0.03%
2021/07/06	3	44.30	11	44.39	44.40	-8	17,740	-0.05%
2021/07/05	3	44.20	20	44.35	44.35	-17	18,039	-0.09%
2021/07/02	6	43.48	6	43.32	43.60	0	18,269	0.00%
2021/07/01	16	43.94	5	44.08	43.85	11	18,418	0.06%
2021/06/30	6	44.63	42	44.23	44.90	-36	18,515	-0.19%
2021/06/29	502	42.57	1	43.10	42.70	501	18,224	2.75%	大買/鉅額交易
2021/06/25	207	42.54	2	42.25	42.15	205	18,503	1.11%	大買/鉅額交易
2021/06/24	10	42.55	13	42.73	42.40	-3	18,544	-0.02%
2021/06/23	0	0.00	7	41.98	42.90	-7	18,583	-0.04%
2021/06/22	5	41.85	0	0.00	41.50	5	18,627	0.03%
2021/06/21	203	41.61	0	0.00	41.50	203	18,935	1.07%	大買/鉅額交易
2021/06/18	13	42.33	0	0.00	42.25	13	19,272	0.07%
2021/06/16	0	0.00	2	42.10	42.10	-2	19,353	-0.01%
2021/06/15	193	41.85	10	42.68	42.25	183	19,551	0.94%	大買/鉅額交易
2021/06/11	0	0.00	22	42.55	42.90	-22	19,508	-0.11%
2021/06/09	120	41.74	3	41.83	41.75	117	19,931	0.59%	大買/鉅額交易
2021/06/08	4	41.41	5	41.22	42.15	-1	19,895	-0.01%
2021/06/07	10	40.82	7	40.83	42.50	3	19,582	0.02%
2021/06/04	20	41.57	15	41.77	41.70	5	18,871	0.03%
2021/06/03	12	41.80	12	42.00	42.20	0	18,658	0.00%
2021/06/02	5	43.04	0	0.00	43.20	5	18,344	0.03%
2021/06/01	0	0.00	11	44.02	43.75	-11	18,349	-0.06%
2021/05/31	0	0.00	16	43.09	43.20	-16	18,448	-0.09%
2021/05/28	8	42.51	2	42.83	42.75	6	18,646	0.03%
2021/05/27	4	41.70	0	0.00	41.80	4	18,853	0.02%
2021/05/26	1	42.40	0	0.00	42.00	1	19,296	0.01%
2021/05/25	8	41.93	0	0.00	42.05	8	19,952	0.04%
2021/05/24	7	40.09	0	0.00	40.65	7	20,057	0.03%
2021/05/21	9	40.79	0	0.00	40.40	9	20,314	0.04%
2021/05/20	4	41.00	0	0.00	40.20	4	20,574	0.02%
2021/05/19	20	41.05	4	40.80	41.30	16	20,746	0.08%
2021/05/18	6	41.75	0	0.00	42.15	6	20,833	0.03%
2021/05/14	14	42.97	2	42.20	42.25	12	21,595	0.06%
2021/05/13	3	41.90	0	0.00	42.05	3	21,551	0.01%
2021/05/12	223	43.77	1	42.10	42.95	222	21,471	1.03%	大買/鉅額交易
2021/05/11	305	46.20	6	46.97	45.80	299	21,214	1.41%	大買/鉅額交易
2021/05/10	3	47.53	2	48.50	47.50	1	21,168	0.00%
2021/05/07	3	47.05	1	47.00	47.45	2	21,180	0.01%
2021/05/06	80	46.60	2	46.95	45.90	78	21,406	0.36%
2021/05/04	3	48.30	23	45.81	48.15	-20	21,815	-0.09%
2021/05/03	6	49.69	5	49.70	49.00	1	22,292	0.00%
2021/04/29	9	50.61	16	50.63	49.50	-7	23,405	-0.03%
2021/04/28	9	49.25	20.1	49.49	49.10	-11.1	24,532	-0.05%
2021/04/27	20	47.80	2	47.75	48.20	18	25,227	0.07%
2021/04/26	1	48.15	14	47.69	48.30	-13	26,626	-0.05%
2021/04/23	5	44.00	17	45.06	45.35	-12	26,528	-0.05%
2021/04/22	30	43.23	23	44.33	43.30	7	26,358	0.03%
2021/04/21	14	44.09	3	44.15	44.25	11	26,227	0.04%
2021/04/20	0	0.00	1	44.10	43.90	-1	26,415	0.00%
2021/04/19	5	43.69	0	0.00	43.65	5	26,773	0.02%
2021/04/16	0	0.00	7	43.94	44.15	-7	26,857	-0.03%
2021/04/15	0	0.00	11	43.96	44.20	-11	26,749	-0.04%
2021/04/14	35	41.89	3	41.30	42.20	32	26,563	0.12%
2021/04/13	7	42.82	10	42.81	42.15	-3	26,563	-0.01%
2021/04/12	13	43.35	0	0.00	43.30	13	26,408	0.05%
2021/04/09	28	44.46	21	44.29	44.05	7	26,281	0.03%
2021/04/08	5	43.24	3	42.90	43.45	2	25,988	0.01%
2021/04/07	0	0.00	28	42.07	42.65	-28	25,720	-0.11%
2021/04/06	19	42.16	4	42.18	42.10	15	25,599	0.06%
2021/04/01	0	0.00	10	41.75	41.80	-10	25,473	-0.04%
2021/03/31	13	41.44	11	41.76	41.20	2	25,433	0.01%
2021/03/30	1	41.35	7	41.33	41.55	-6	25,216	-0.02%
2021/03/29	1	41.05	5	41.12	41.05	-4	25,118	-0.02%
2021/03/26	2	40.85	1	40.90	40.90	1	25,136	0.00%
2021/03/25	1	40.70	0	0.00	40.65	1	25,178	0.00%
2021/03/24	0	0.00	1	41.00	40.95	-1	25,342	0.00%
2021/03/23	4	41.35	11	41.58	41.75	-7	25,030	-0.03%
2021/03/22	0	0.00	5	40.19	40.70	-5	24,663	-0.02%
2021/03/19	3	40.72	0	0.00	40.75	3	24,615	0.01%
2021/03/18	5	41.14	5	41.40	41.25	0	24,511	0.00%
2021/03/16	0	0.00	1	40.75	40.85	-1	24,448	0.00%
2021/03/15	1	40.45	2	40.60	40.45	-1	24,404	0.00%
2021/03/11	1	39.95	0	0.00	40.05	1	24,412	0.00%
2021/03/09	3	39.13	6	39.13	39.20	-3	24,606	-0.01%
2021/03/08	3	38.32	5	38.90	38.30	-2	24,552	-0.01%
2021/03/05	10	38.07	0	0.00	38.35	10	24,623	0.04%
2021/03/04	3	38.75	15	38.53	38.60	-12	24,985	-0.05%
2021/03/03	1	39.10	0	0.00	39.25	1	25,092	0.00%
2021/03/02	4	39.81	0	0.00	39.80	4	24,993	0.02%
2021/02/26	5	39.94	0	0.00	39.80	5	24,837	0.02%
2021/02/25	8	40.24	6	40.24	40.90	2	24,744	0.01%
2021/02/24	5	39.85	3	39.78	39.00	2	24,510	0.01%
2021/02/23	2	39.35	2	39.30	39.25	0	24,294	0.00%
2021/02/22	2	40.05	5	40.15	40.10	-3	24,004	-0.01%
2021/02/19	13	39.84	0	0.00	40.35	13	23,748	0.05%
2021/02/18	8	40.38	5	40.44	40.20	3	23,590	0.01%
2021/02/17	5	40.21	31	39.88	40.00	-26	23,461	-0.11%
2021/02/05	3	38.15	0	0.00	38.50	3	22,871	0.01%
2021/02/04	5	36.80	26	36.87	36.75	-21	22,454	-0.09%
2021/02/03	7	37.23	3	37.10	37.10	4	22,491	0.02%
2021/02/02	4	37.64	10	37.75	37.80	-6	22,519	-0.03%
2021/02/01	5	36.69	3	36.85	37.15	2	22,540	0.01%
2021/01/29	28	37.35	7	37.70	37.00	21	22,711	0.09%
2021/01/28	5	38.08	3	38.00	38.40	2	22,829	0.01%
2021/01/27	10	39.23	6	39.23	39.10	4	22,665	0.02%
2021/01/26	28	39.98	30	39.89	39.15	-2	22,378	-0.01%
2021/01/25	12	40.78	9	40.96	40.75	3	21,777	0.01%
2021/01/22	18	40.43	41	40.11	41.20	-23	20,793	-0.11%
2021/01/21	23	39.23	18	39.80	39.00	5	19,476	0.03%
2021/01/20	30	38.84	20.3	39.00	39.00	9.7	17,878	0.05%
2021/01/19	25	38.79	60	38.67	38.30	-35	16,726	-0.21%
2021/01/18	18	36.76	5	36.88	37.00	13	15,165	0.09%
2021/01/15	1	36.60	1	36.60	36.20	0	14,684	0.00%
2021/01/14	0	0.00	5	36.25	36.40	-5	14,456	-0.03%
2021/01/13	0	0.00	6	36.24	36.40	-6	14,276	-0.04%
2021/01/12	15	36.07	55	36.26	35.75	-40	14,089	-0.28%
2021/01/11	0	0.00	13	35.89	35.95	-13	13,640	-0.10%
2021/01/08	7	35.42	12	35.36	35.50	-5	13,447	-0.04%
2021/01/07	3	35.35	12	35.27	35.15	-9	13,289	-0.07%
2021/01/06	7	35.36	1	35.00	34.70	6	13,069	0.05%
2021/01/05	0	0.00	2	34.95	35.10	-2	12,805	-0.02%
2021/01/04	9	34.92	0	0.00	34.95	9	12,759	0.07%
2020/12/29	2	34.55	0	0.00	34.45	2	12,952	0.02%
2020/12/28	30	35.05	7	35.00	35.00	23	12,848	0.18%
2020/12/25	0	0.00	1	34.60	34.60	-1	12,663	-0.01%
2020/12/23	3	33.68	0	0.00	33.55	3	12,588	0.02%
2020/12/22	2	34.45	1	34.30	33.65	1	12,649	0.01%
2020/12/21	3	33.93	0	0.00	34.20	3	12,726	0.02%
2020/12/18	9	33.97	0	0.00	34.00	9	12,805	0.07%
2020/12/17	7	34.70	0	0.00	34.75	7	12,668	0.06%
2020/12/16	0	0.00	1	35.25	35.05	-1	12,833	-0.01%
2020/12/15	2	34.95	0	0.00	34.70	2	12,832	0.02%
2020/12/14	1	35.45	0	0.00	35.45	1	12,820	0.01%
2020/12/11	2	35.73	1	35.20	35.35	1	12,896	0.01%
2020/12/10	10	35.90	2	36.10	35.80	8	12,876	0.06%
2020/12/09	2	36.20	5	36.17	36.15	-3	12,761	-0.02%
2020/12/08	2	36.00	10	35.89	35.95	-8	12,630	-0.06%
2020/12/07	6	36.05	1	35.65	35.95	5	12,526	0.04%
2020/12/04	2	35.53	4	35.54	35.60	-2	12,223	-0.02%
2020/12/03	2	35.25	2	35.15	34.90	0	12,006	0.00%
2020/12/01	4	35.33	5	35.55	35.55	-1	11,908	-0.01%
2020/11/30	6	35.50	11	35.72	35.40	-5	11,948	-0.04%
2020/11/27	14	34.62	32	34.79	34.90	-18	11,625	-0.15%
2020/11/26	8	34.08	13	34.12	34.20	-5	11,479	-0.04%
2020/11/24	6	34.36	2	33.70	33.90	4	11,362	0.04%
2020/11/23	7	33.77	5	33.63	33.90	2	11,211	0.02%
2020/11/19	0	0.00	9	32.35	32.35	-9	11,033	-0.08%
2020/11/18	0	0.00	23	32.48	32.50	-23	11,313	-0.20%
2020/11/17	4	32.71	3	32.90	32.55	1	11,495	0.01%
2020/11/16	3	32.40	28	32.46	32.50	-25	11,895	-0.21%
2020/11/13	5	32.10	15	32.10	32.15	-10	12,379	-0.08%
2020/11/11	0	0.00	6	32.37	32.35	-6	13,149	-0.05%
2020/11/10	0	0.00	12	32.04	32.15	-12	13,325	-0.09%
2020/11/09	15	31.90	7	31.90	31.95	8	13,382	0.06%
2020/11/06	0	0.00	11	32.35	31.85	-11	13,464	-0.08%
2020/11/05	10	31.82	27	31.81	31.90	-17	13,345	-0.13%
2020/11/04	0	0.00	1	31.10	31.05	-1	13,603	-0.01%
2020/11/03	1	30.15	12	30.34	30.25	-11	13,668	-0.08%
2020/11/02	1	30.00	0	0.00	30.05	1	13,987	0.01%
2020/10/29	11	30.10	0	0.00	30.25	11	14,728	0.07%
2020/10/28	3	30.35	0	0.00	30.40	3	14,909	0.02%
2020/10/27	2	30.30	0	0.00	30.35	2	14,987	0.01%
2020/10/23	0	0.00	2	31.10	31.10	-2	15,148	-0.01%
2020/10/21	0	0.00	2	31.00	30.90	-2	15,985	-0.01%
2020/10/20	3	31.25	13	30.88	30.95	-10	17,034	-0.06%
2020/10/19	0	0.00	2	30.55	30.50	-2	17,355	-0.01%
2020/10/16	0	0.00	18	30.61	30.30	-18	17,469	-0.10%
2020/10/15	0	0.00	20	30.34	30.55	-20	17,755	-0.11%
2020/10/13	2	30.25	3	30.25	30.25	-1	18,542	-0.01%
2020/10/08	11	30.50	9	30.61	30.75	2	19,022	0.01%
2020/10/07	42	30.20	0	0.00	30.10	42	19,347	0.22%
2020/10/06	12	30.48	2	30.65	30.45	10	19,785	0.05%
2020/09/28	6	30.74	0	0.00	30.65	6	22,459	0.03%
2020/09/25	9	30.06	28	30.01	30.50	-19	22,848	-0.08%
2020/09/24	2	29.85	0	0.00	29.90	2	23,350	0.01%
2020/09/23	15	29.72	0	0.00	29.75	15	23,442	0.06%
2020/09/22	16	30.01	1	30.10	30.15	15	23,641	0.06%
2020/09/21	0	0.00	1	30.60	30.50	-1	23,774	0.00%
2020/09/18	1	30.85	0	0.00	31.30	1	23,915	0.00%
2020/09/17	12	31.15	0	0.00	30.95	12	24,212	0.05%
2020/09/16	0	0.00	5	31.40	31.35	-5	24,334	-0.02%
2020/09/15	5	31.55	5	31.45	31.55	0	24,501	0.00%
2020/09/11	0	0.00	3	30.60	30.55	-3	24,651	-0.01%
2020/09/10	33	30.80	0	0.00	30.80	33	24,819	0.13%
2020/09/09	1	31.05	0	0.00	31.20	1	24,847	0.00%
2020/09/07	18	31.20	9	31.20	31.40	9	25,052	0.04%
2020/09/04	7	30.65	24	30.82	31.15	-17	25,386	-0.07%
2020/09/03	34	31.16	0	0.00	30.95	34	25,410	0.13%
2020/09/02	12	31.03	0	0.00	31.00	12	25,443	0.05%
2020/09/01	15	31.04	5	30.95	31.05	10	25,904	0.04%
2020/08/31	6	31.65	5	31.75	31.20	1	26,062	0.00%
2020/08/28	1	31.30	2	31.35	31.50	-1	26,190	0.00%
2020/08/27	29	31.34	10	31.55	31.45	19	26,469	0.07%
2020/08/26	11	31.12	5	31.10	31.20	6	26,542	0.02%
2020/08/25	2	31.35	0	0.00	31.40	2	26,703	0.01%
2020/08/24	26	31.01	2	30.95	31.20	24	26,925	0.09%
2020/08/21	14	31.81	0	0.00	31.75	14	26,990	0.05%
2020/08/20	3	31.80	15	31.78	31.45	-12	27,007	-0.04%
2020/08/19	14	33.75	21	33.00	32.95	-7	26,698	-0.03%
2020/08/18	25	34.74	10	34.45	34.45	15	26,324	0.06%
2020/08/17	0	0.00	83	36.14	36.10	-83	25,978	-0.32%
2020/08/14	2	35.80	4	35.83	35.80	-2	26,415	-0.01%
2020/08/13	13	35.58	4	35.70	35.50	9	26,689	0.03%
2020/08/12	26	35.73	0	0.00	35.80	26	27,090	0.10%
2020/08/11	3	35.67	2	35.55	35.65	1	27,517	0.00%
2020/08/10	5	35.72	26	35.82	35.60	-21	27,336	-0.08%
2020/08/07	6	34.42	3	34.40	34.45	3	26,705	0.01%
2020/08/06	10	35.32	0	0.00	35.05	10	26,470	0.04%
2020/08/05	5	35.84	15	35.95	35.70	-10	26,228	-0.04%
2020/08/04	12	35.33	0	0.00	35.30	12	25,837	0.05%
2020/08/03	16	35.40	2	35.40	35.45	14	25,591	0.05%
2020/07/31	5	35.50	0	0.00	35.50	5	25,546	0.02%
2020/07/30	12	35.12	0	0.00	35.40	12	25,524	0.05%
2020/07/29	16	34.97	0	0.00	34.85	16	25,463	0.06%
2020/07/28	6	35.28	7	36.21	34.80	-1	25,424	0.00%
2020/07/27	26	35.67	7	36.02	35.50	19	25,129	0.08%
2020/07/24	12	37.15	13	37.36	36.75	-1	24,616	0.00%
2020/07/23	3	36.07	14	36.09	36.45	-11	23,603	-0.05%
2020/07/22	5	35.50	0	0.00	35.40	5	23,364	0.02%
2020/07/21	7	35.34	5	35.50	35.45	2	23,312	0.01%
2020/07/20	38	35.27	1	35.20	35.20	37	23,054	0.16%
2020/07/17	24	35.05	11	35.02	34.85	13	22,764	0.06%
2020/07/16	27	34.38	7	34.56	34.35	20	22,537	0.09%
2020/07/15	9	34.48	4	34.09	34.10	5	22,390	0.02%
2020/07/14	1	34.90	5	34.82	34.75	-4	22,462	-0.02%
2020/07/13	20	36.15	2	36.15	36.20	18	22,342	0.08%
2020/07/10	943	39.00	29	38.72	38.55	914	21,933	4.17%	大買/鉅額交易
2020/07/09	703	39.24	20	39.46	39.55	683	21,360	3.20%	大買/鉅額交易
2020/07/08	26	39.11	29.5	38.68	38.95	-3.5	20,751	-0.02%
2020/07/07	1,020	37.62	96	37.70	37.80	924	20,191	4.58%	大買/鉅額交易
2020/07/06	6.3	36.50	0	0.00	37.10	6.3	19,615	0.03%
2020/07/03	428	36.19	10	36.08	36.20	418	19,391	2.16%	大買/鉅額交易
2020/07/02	302	34.80	7	34.96	35.40	295	18,865	1.56%	大買/鉅額交易
2020/07/01	6	34.93	4	34.80	34.95	2	18,685	0.01%
2020/06/30	8	33.98	0	0.00	34.35	8	18,284	0.04%
2020/06/29	28	33.54	0	0.00	33.40	28	18,042	0.16%
2020/06/24	5	33.85	0	0.00	33.60	5	17,739	0.03%
2020/06/23	0	0.00	3	33.25	33.05	-3	17,578	-0.02%
2020/06/22	7	33.06	5	33.29	33.00	2	17,549	0.01%
2020/06/19	0	0.00	4	33.04	33.20	-4	17,450	-0.02%
2020/06/17	0	0.00	12	32.85	32.75	-12	17,190	-0.07%
2020/06/16	97	31.93	3	32.00	32.45	94	17,090	0.55%
2020/06/15	402	31.69	0	0.00	31.70	402	17,141	2.35%	大買/鉅額交易
2020/06/12	308	31.81	10	31.25	32.00	298	17,190	1.73%	大買/鉅額交易
2020/06/11	300	32.52	7	32.06	31.80	293	17,165	1.71%	大買/鉅額交易
2020/06/10	0	0.00	11	32.56	32.90	-11	16,898	-0.07%
2020/06/09	2	32.80	13	32.63	32.75	-11	16,955	-0.06%
2020/06/08	20	32.97	1	33.10	33.00	19	16,831	0.11%
2020/06/05	0	0.00	10	31.65	31.95	-10	16,275	-0.06%
2020/06/04	2	31.45	0	0.00	31.40	2	16,016	0.01%
2020/06/03	10	31.60	1	31.25	31.60	9	15,811	0.06%
2020/06/02	0	0.00	11	30.89	31.10	-11	15,566	-0.07%
2020/06/01	5	30.68	0	0.00	30.95	5	15,282	0.03%
2020/05/29	5	30.15	0	0.00	30.10	5	14,964	0.03%
2020/05/28	1	30.50	0	0.00	30.50	1	14,601	0.01%
2020/05/27	14	30.91	2	31.15	30.80	12	14,289	0.08%
2020/05/26	11	31.36	5	31.32	31.10	6	14,077	0.04%
2020/05/25	8	31.01	2	31.80	31.10	6	13,902	0.04%
2020/05/22	18	31.84	1	31.75	31.60	17	13,677	0.12%
2020/05/21	14	31.49	5	31.95	32.30	9	13,382	0.07%
2020/05/20	0	0.00	4	30.69	30.30	-4	12,664	-0.03%
2020/05/19	17	31.11	0	0.00	31.05	17	12,050	0.14%
2020/05/18	3	32.37	1	34.10	32.00	2	11,427	0.02%
2020/05/15	0	0.00	1	36.50	35.55	-1	10,824	-0.01%
2020/05/14	0	0.00	4	36.30	36.10	-4	10,801	-0.04%
2020/05/13	51	36.59	0	0.00	36.60	51	10,756	0.47%
2020/05/12	2	36.60	8	36.52	36.20	-6	10,793	-0.06%
2020/05/11	2	37.00	30	36.50	36.45	-28	10,845	-0.26%
2020/05/08	20	36.20	0	0.00	36.35	20	10,877	0.18%
2020/05/07	10	36.46	0	0.00	36.35	10	10,842	0.09%
2020/05/06	0	0.00	1	35.95	35.95	-1	10,798	-0.01%
2020/05/05	33	35.20	0	0.00	35.95	33	10,911	0.30%
2020/05/04	0	0.00	1	35.25	35.20	-1	10,893	-0.01%
2020/04/30	6	36.08	0	0.00	36.00	6	10,868	0.06%
2020/04/29	3	35.90	0	0.00	35.75	3	10,992	0.03%
2020/04/28	1	36.10	3	35.85	35.80	-2	11,119	-0.02%
2020/04/27	2	35.88	7	35.76	36.10	-5	11,323	-0.04%
2020/04/23	5	34.45	8	34.15	34.30	-3	11,166	-0.03%
2020/04/22	7	34.01	58	33.76	34.35	-51	11,144	-0.46%
2020/04/21	10	34.65	0	0.00	34.00	10	11,148	0.09%
2020/04/20	4	35.30	8	35.85	35.35	-4	10,982	-0.04%
2020/04/17	62	36.23	9	36.80	35.60	53	10,875	0.49%
2020/04/16	3	35.88	12	34.99	36.35	-9	10,509	-0.09%
2020/04/15	5	34.60	4	34.51	34.85	1	10,192	0.01%
2020/04/14	0	0.00	20	33.93	34.15	-20	10,156	-0.20%
2020/04/13	7	33.81	0	0.00	33.50	7	10,200	0.07%
2020/04/10	0	0.00	18	33.83	33.50	-18	10,410	-0.17%
2020/04/09	22	33.54	8	33.48	33.50	14	10,635	0.13%
2020/04/08	1	33.10	30	32.93	33.05	-29	10,533	-0.28%
2020/04/07	4	31.18	5	31.55	31.65	-1	10,277	-0.01%
2020/04/06	1	30.15	0	0.00	30.15	1	10,176	0.01%
2020/03/27	26	31.70	26	31.45	31.00	0	10,056	0.00%
2020/03/26	3	31.35	5	31.75	32.10	-2	9,983	-0.02%
2020/03/25	6	31.50	18	30.92	30.90	-12	9,907	-0.12%
2020/03/23	54	29.82	0	0.00	29.60	54	9,692	0.56%
2020/03/20	7	31.35	0	0.00	30.70	7	9,722	0.07%
2020/03/18	2	31.50	2	31.45	30.90	0	9,705	0.00%
2020/03/16	0	0.00	4	31.98	30.50	-4	9,450	-0.04%
2020/03/13	4	29.40	1	29.20	30.40	3	9,297	0.03%
2020/03/12	2	31.75	9	31.33	31.10	-7	9,202	-0.08%
2020/03/11	7	33.69	0	0.00	33.50	7	9,137	0.08%
2020/03/09	3	33.80	10	33.00	32.80	-7	9,168	-0.08%
2020/03/05	10	34.65	1	34.65	34.25	9	9,111	0.10%
2020/03/04	1	34.10	2	34.20	34.05	-1	9,176	-0.01%
2020/03/03	3	33.60	0	0.00	33.50	3	9,178	0.03%
2020/02/27	1	33.20	1	33.60	32.75	0	9,201	0.00%
2020/02/26	0	0.00	1	33.90	33.80	-1	9,170	-0.01%
2020/02/21	0	34.65	0	0.00	34.40	0	9,200	0.00%
2020/02/19	3	34.80	0	0.00	34.70	3	9,645	0.03%
2020/02/13	0	0.00	2	36.00	36.00	-2	10,549	-0.02%
2020/02/12	1	35.70	6	35.70	36.00	-5	10,731	-0.05%
2020/02/11	4	34.93	3	34.97	35.60	1	10,648	0.01%
2020/02/10	2	33.90	1	34.00	33.95	1	10,529	0.01%
2020/02/07	2	33.85	0	0.00	33.80	2	10,608	0.02%
2020/02/06	3	34.40	5	33.95	35.10	-2	10,492	-0.02%
2020/02/05	5	33.00	0	0.00	32.75	5	10,355	0.05%
2020/01/31	3	32.95	3	32.35	32.65	0	10,200	0.00%
2020/01/30	5	33.88	9	33.88	32.85	-4	10,424	-0.04%
2020/01/15	0	0.00	5	36.90	36.90	-5	10,752	-0.05%
2020/01/07	3	36.65	0	0.00	36.25	3	11,400	0.03%
2020/01/06	3	36.05	20	36.08	36.05	-17	11,460	-0.15%
2020/01/03	20	37.80	0	0.00	37.30	20	11,280	0.18%
2020/01/02	1.1	38.20	0	0.00	38.20	1.1	11,030	0.01%
2019/12/30	0	0.00	16	37.77	37.95	-16	11,234	-0.14%
2019/12/27	5	37.40	0	0.00	37.45	5	11,371	0.04%
2019/12/25	0	0.00	15	37.83	38.00	-15	11,570	-0.13%
2019/12/24	10	37.55	0	0.00	37.75	10	11,861	0.08%
2019/12/23	0	0.00	11	37.98	37.60	-11	12,333	-0.09%
2019/12/20	1	38.70	10	39.05	38.45	-9	12,502	-0.07%
2019/12/19	0	0.00	10	39.05	38.95	-10	12,974	-0.08%
2019/12/16	30	38.23	0	0.00	38.70	30	13,771	0.22%
2019/12/13	15	38.10	21	38.60	38.60	-6	13,836	-0.04%
2019/12/12	0	0.00	25	38.20	38.05	-25	13,664	-0.18%
2019/12/06	60	37.26	3	37.25	37.20	57	13,560	0.42%
2019/12/02	1	36.10	0	0.00	36.25	1	14,240	0.01%
2019/11/29	0	0.00	1	36.95	36.90	-1	14,210	-0.01%
2019/11/27	2	37.13	0	0.00	37.00	2	14,441	0.01%
2019/11/26	1	37.70	2	37.75	37.20	-1	14,661	-0.01%
2019/11/25	2	37.80	1	37.75	37.70	1	14,768	0.01%
2019/11/22	2	38.05	11	38.28	37.95	-9	14,818	-0.06%
2019/11/21	0	0.00	52	38.02	38.25	-52	14,922	-0.35%
2019/11/20	0	0.00	10	38.05	38.00	-10	15,207	-0.07%
2019/11/19	18	37.94	0	0.00	37.65	18	15,557	0.12%
2019/11/18	0	0.00	5	37.80	38.20	-5	15,936	-0.03%
2019/11/15	65	37.62	0	0.00	37.35	65	16,062	0.40%
2019/11/14	0	0.00	3	38.00	37.50	-3	16,318	-0.02%
2019/11/13	4	38.56	0	0.00	38.80	4	16,865	0.02%
2019/11/12	8	38.73	44	38.14	39.50	-36	17,485	-0.21%
2019/11/11	31	37.39	2	37.70	36.85	29	16,978	0.17%
2019/11/07	0	0.00	1	36.75	36.75	-1	16,789	-0.01%
2019/11/06	0	0.00	3	37.50	37.30	-3	16,837	-0.02%
2019/11/05	2	37.70	0	0.00	37.85	2	16,930	0.01%
2019/11/04	3	38.10	1	37.75	37.90	2	17,168	0.01%
2019/10/29	1	37.80	15	38.75	37.90	-14	17,646	-0.08%
2019/10/28	1	38.25	21	38.15	38.10	-20	17,391	-0.12%
2019/10/23	5	36.55	1	36.60	36.30	4	17,048	0.02%
2019/10/22	1	35.90	3	36.08	35.70	-2	16,958	-0.01%
2019/10/21	7	35.57	4	35.50	35.70	3	17,171	0.02%
2019/10/18	0	0.00	2	35.65	35.80	-2	17,487	-0.01%
2019/10/17	7	36.29	0	0.00	35.70	7	17,711	0.04%
2019/10/16	0	0.00	10	36.70	36.45	-10	17,690	-0.06%
2019/10/15	9	36.13	3	36.25	36.05	6	17,822	0.03%
2019/10/14	0	0.00	3	36.38	36.00	-3	17,904	-0.02%
2019/10/09	27	34.97	6	35.06	35.00	21	17,923	0.12%
2019/10/08	0	0.00	5	35.95	35.60	-5	18,266	-0.03%
2019/10/07	2	36.05	23	35.92	35.65	-21	18,426	-0.11%
2019/10/03	3	34.73	1	34.50	34.55	2	18,240	0.01%
2019/10/02	30	34.92	1	35.00	35.20	29	18,176	0.16%
2019/09/27	0	0.00	22	35.16	34.85	-22	18,449	-0.12%
2019/09/26	27	36.87	1	35.70	35.00	26	18,336	0.14%
2019/09/25	1	37.40	0	0.00	37.70	1	17,903	0.01%
2019/09/24	4	37.51	1	37.20	37.45	3	18,028	0.02%
2019/09/23	2	35.45	11	36.70	36.60	-9	17,593	-0.05%
2019/09/19	1	34.25	0	0.00	34.25	1	17,025	0.01%
2019/09/17	5	33.80	0	0.00	33.65	5	16,922	0.03%
2019/09/12	2	34.65	0	0.00	34.85	2	16,840	0.01%
2019/09/11	0	0.00	1	34.20	34.10	-1	16,860	-0.01%
2019/09/05	10	35.00	0	0.00	34.60	10	16,516	0.06%
2019/08/29	5	34.58	2	34.50	34.50	3	15,681	0.02%
2019/08/23	0	0.00	2	35.35	34.05	-2	15,210	-0.01%
2019/08/22	0	0.00	15	34.63	34.70	-15	14,918	-0.10%
2019/08/21	1	34.60	0	0.00	33.95	1	14,579	0.01%
2019/08/19	11	33.92	8	33.85	33.80	3	13,679	0.02%
2019/08/16	0	0.00	5	34.70	34.25	-5	13,490	-0.04%
2019/08/15	0	0.00	1	32.15	33.25	-1	12,755	-0.01%
2019/08/14	3	32.05	0	0.00	31.10	3	12,074	0.02%
2019/08/13	0	0.00	6	31.88	31.55	-6	12,232	-0.05%
2019/08/08	2	31.78	10	31.80	31.70	-8	12,573	-0.06%
2019/08/07	11	31.93	0	0.00	31.75	11	12,670	0.09%
2019/08/05	3	31.30	7	31.11	30.90	-4	12,379	-0.03%
2019/08/02	0	0.00	22	31.61	31.25	-22	12,374	-0.18%
2019/07/31	3	32.15	0	0.00	32.55	3	12,048	0.02%
2019/07/30	9	32.45	24	32.25	32.45	-15	12,063	-0.12%
2019/07/26	2	32.55	0	0.00	32.50	2	11,949	0.02%
2019/07/25	3	32.62	4	32.43	32.45	-1	11,915	-0.01%
2019/07/24	2	32.20	1	32.20	32.05	1	11,787	0.01%
2019/07/23	14	32.33	0	0.00	32.40	14	11,819	0.12%
2019/07/22	12	32.01	2	32.10	32.30	10	11,553	0.09%
2019/07/19	15	31.25	2	31.40	30.45	13	11,202	0.12%
2019/07/18	0	0.00	23	30.40	30.30	-23	10,856	-0.21%
2019/07/17	11	32.09	27	32.15	32.55	-16	10,849	-0.15%
2019/07/16	30	31.30	1	31.40	31.40	29	10,901	0.27%
2019/07/15	12	31.48	200	31.44	31.50	-188	10,763	-1.75%	大賣/鉅額交易
2019/07/12	5	31.00	0	0.00	31.10	5	10,829	0.05%
2019/07/11	1	29.85	2	29.85	30.00	-1	10,898	-0.01%
2019/07/10	0	0.00	1	29.40	29.40	-1	11,089	-0.01%
2019/07/09	1	29.35	0	0.00	29.20	1	11,207	0.01%
2019/07/08	0	0.00	4	29.29	29.25	-4	11,282	-0.04%
2019/07/05	4	29.50	10	29.41	29.30	-6	11,329	-0.05%
2019/07/04	8	28.52	41	28.50	29.00	-33	11,401	-0.29%
2019/07/03	10	28.11	1	28.20	28.00	9	11,179	0.08%
2019/07/02	10	28.83	0	0.00	28.95	10	11,186	0.09%
2019/07/01	26	28.93	17	29.03	29.00	9	11,252	0.08%
2019/06/27	0	0.00	15	26.70	26.80	-15	11,068	-0.14%
2019/06/25	5	26.30	6	27.02	26.30	-1	10,916	-0.01%
2019/06/21	13	26.05	0	0.00	26.00	13	10,780	0.12%
2019/06/20	15	26.28	0	0.00	26.30	15	10,744	0.14%
2019/06/19	0	0.00	1	26.30	26.25	-1	10,880	-0.01%
2019/06/18	0	0.00	10	25.40	25.70	-10	10,811	-0.09%
2019/06/17	6	24.98	0	0.00	24.95	6	10,866	0.06%
2019/06/14	5	25.50	5	25.80	25.20	0	11,105	0.00%
2019/06/13	5	25.50	0	0.00	25.50	5	11,657	0.04%
2019/06/12	0	0.00	5	26.60	26.30	-5	11,704	-0.04%
2019/06/11	0	0.00	10	26.30	26.30	-10	11,806	-0.08%
2019/06/10	5	26.10	0	0.00	26.15	5	11,865	0.04%
2019/06/06	11	25.88	10	26.25	26.00	1	11,945	0.01%
2019/06/05	11	25.99	11	26.36	25.80	0	11,945	0.00%
2019/06/03	0	0.00	1	26.70	26.90	-1	11,834	-0.01%
2019/05/29	0	0.00	2	25.60	25.60	-2	12,024	-0.02%
2019/05/28	2	24.60	0	0.00	24.60	2	12,072	0.02%
2019/05/23	6	25.35	0	0.00	25.40	6	12,931	0.05%
2019/05/20	5	26.85	0	0.00	27.00	5	13,144	0.04%
2019/05/17	5	27.64	1	27.05	26.65	4	12,865	0.03%
2019/05/16	5	29.93	2	29.48	29.40	3	12,515	0.02%
2019/05/15	3	29.27	16	29.83	29.85	-13	12,375	-0.11%
2019/05/14	7	28.22	2	28.40	28.55	5	12,167	0.04%
2019/05/13	2	28.35	1	28.40	28.40	1	12,080	0.01%
2019/05/10	1	29.85	0	0.00	28.80	1	12,049	0.01%
2019/05/07	5	29.50	1	29.70	29.25	4	11,874	0.03%
2019/05/06	0	0.00	1	28.30	28.95	-1	11,868	-0.01%
2019/05/03	1	28.70	1	28.55	28.65	0	11,814	0.00%
2019/04/29	0	0.00	5	28.75	29.00	-5	12,409	-0.04%
2019/04/26	0	0.00	8	28.50	28.50	-8	12,299	-0.07%
2019/04/25	5	28.40	0	0.00	28.50	5	12,298	0.04%
2019/04/23	3	28.90	0	0.00	28.55	3	12,265	0.02%
2019/04/22	1	29.40	2	29.70	30.10	-1	12,018	-0.01%
2019/04/19	1	28.80	1	28.30	28.30	0	11,585	0.00%
2019/04/17	8	28.66	52	28.59	28.55	-44	11,317	-0.39%
2019/04/16	1	29.35	4	29.33	29.10	-3	10,815	-0.03%
2019/04/12	1	27.70	1	28.25	28.35	0	10,449	0.00%
2019/04/11	1	28.40	0	0.00	28.25	1	10,381	0.01%
2019/04/02	0	0.00	1	27.40	27.05	-1	9,794	-0.01%
2019/04/01	0	0.00	16	26.45	26.70	-16	9,599	-0.17%
2019/03/29	0	0.00	1	26.30	26.25	-1	9,458	-0.01%
2019/03/25	1	25.40	2	25.45	25.70	-1	9,958	-0.01%
2019/03/22	0	0.00	1	26.15	25.35	-1	10,090	-0.01%
2019/03/20	0	0.00	105	26.14	26.10	-105	11,000	-0.95%	大賣/鉅額交易
2019/03/19	1	26.80	0	0.00	26.00	1	11,331	0.01%
2019/03/18	0	0.00	5	25.94	26.70	-5	11,195	-0.04%
2019/03/15	1	24.55	5	24.65	24.55	-4	10,723	-0.04%
2019/03/14	2	24.53	0	0.00	24.40	2	10,862	0.02%
2019/03/08	0	0.00	2	24.65	24.60	-2	10,717	-0.02%
2019/03/07	3	25.08	4	25.20	24.70	-1	10,739	-0.01%
2019/03/06	3	25.47	0	0.00	25.15	3	10,681	0.03%
2019/03/05	2	25.55	0	0.00	25.40	2	10,608	0.02%
2019/03/04	0	0.00	2	25.25	25.85	-2	10,499	-0.02%
2019/02/25	10	25.90	0	0.00	25.60	10	10,126	0.10%
2019/02/22	2	26.25	7	25.59	25.75	-5	9,796	-0.05%
2019/02/21	5	24.90	4	24.80	24.80	1	9,219	0.01%
2019/02/20	4	23.79	0	0.00	23.70	4	8,846	0.05%
2019/02/15	2	23.05	0	0.00	22.90	2	8,825	0.02%
2019/02/14	0	0.00	5	23.40	23.35	-5	8,823	-0.06%
2019/02/12	0	0.00	5	23.40	23.40	-5	8,848	-0.06%
2019/02/11	0	0.00	2	23.40	22.90	-2	8,847	-0.02%
2019/01/30	502	23.29	0	0.00	23.30	502	8,924	5.63%	大買/鉅額交易
2019/01/25	57	23.29	2	23.30	23.40	55	8,727	0.63%
2019/01/24	6	23.53	0	0.00	23.55	6	8,546	0.07%
2019/01/23	2	23.60	8	23.68	23.90	-6	8,461	-0.07%
2019/01/22	95	23.00	5	23.45	23.05	90	8,136	1.11%
2019/01/18	0	0.00	1	22.30	22.10	-1	7,824	-0.01%
2019/01/17	5	22.00	0	0.00	22.05	5	7,823	0.06%
2019/01/11	2	21.63	2	21.60	21.55	0	7,619	0.00%
2019/01/07	3	21.55	0	0.00	21.60	3	7,469	0.04%
2019/01/04	1	21.30	0	0.00	21.35	1	7,406	0.01%
2019/01/03	0	0.00	2	22.95	22.40	-2	7,321	-0.03%
2019/01/02	2	22.98	2	22.80	23.05	0	7,348	0.00%
2018/12/28	1	23.10	15	22.94	23.25	-14	7,302	-0.19%
2018/12/27	3	23.00	0	0.00	22.70	3	7,251	0.04%
2018/12/26	0	0.00	8	24.15	23.50	-8	7,093	-0.11%
2018/12/25	2	23.50	0	0.00	23.85	2	7,074	0.03%
2018/12/24	0	0.00	6	23.50	23.65	-6	7,003	-0.09%
2018/12/22	1	23.55	1	23.60	23.50	0	6,934	0.00%
2018/12/21	2	22.98	3	23.40	23.60	-1	6,875	-0.01%
2018/12/20	3	23.28	17	23.22	23.30	-14	6,700	-0.21%
2018/12/19	12	22.83	9	22.77	23.00	3	6,497	0.05%
2018/12/18	0	0.00	6	22.58	22.30	-6	6,318	-0.09%
2018/12/17	8	22.11	5	22.24	22.20	3	6,070	0.05%
2018/12/14	5	21.87	0	0.00	21.50	5	5,855	0.09%
2018/12/13	13	22.63	11	23.29	23.05	2	5,186	0.04%
2018/12/12	1	20.90	0	0.00	21.60	1	4,676	0.02%
2018/12/10	2	21.48	0	0.00	21.50	2	4,088	0.05%
2018/12/07	3	22.00	11	21.93	21.95	-8	3,947	-0.20%
2018/12/05	0	0.00	1	20.50	21.05	-1	3,775	-0.03%
2018/11/09	1	19.05	0	0.00	19.00	1	3,983	0.03%
2018/11/08	1	19.65	3	19.60	19.85	-2	4,018	-0.05%
2018/11/07	0	0.00	1	19.00	19.50	-1	4,040	-0.02%
2018/11/02	3	18.25	0	0.00	18.25	3	4,557	0.07%
2018/10/29	2	17.18	0	0.00	17.80	2	4,650	0.04%
2018/10/25	2	17.85	0	0.00	18.20	2	4,545	0.04%
2018/10/23	4	18.84	0	0.00	18.90	4	4,516	0.09%
2018/10/18	2	19.20	0	0.00	19.25	2	4,599	0.04%
2018/10/11	4	18.78	0	0.00	19.05	4	4,654	0.09%
2018/10/09	5	19.62	5	20.58	19.65	0	4,572	0.00%
2018/10/08	5	20.64	0	0.00	20.70	5	4,486	0.11%
2018/09/11	5	19.95	87	19.92	19.95	-82	4,555	-1.80%
2018/09/07	2	21.00	0	0.00	21.05	2	4,365	0.05%
2018/09/06	5	21.25	0	0.00	21.20	5	4,330	0.12%
2018/09/04	3	21.40	0	0.00	21.40	3	4,332	0.07%
2018/08/24	3	21.40	0	0.00	21.35	3	4,301	0.07%
2018/08/16	2	21.40	0	0.00	21.60	2	4,264	0.05%
2018/08/14	10	22.30	0	0.00	22.40	10	4,053	0.25%
2018/08/10	12	22.96	0	0.00	23.05	12	3,898	0.31%
2018/08/09	3	24.82	0	0.00	24.20	3	3,707	0.08%
2018/07/31	1	26.30	0.4	26.45	26.40	0.6	3,440	0.02%
2018/07/20	0	0.00	1	26.75	26.75	-1	3,636	-0.03%
2018/07/17	1	28.00	0	0.00	28.00	1	3,689	0.03%
2018/07/06	0	0.00	0.2	27.25	27.25	-0.2	3,722	0.00%
2018/06/29	0	0.00	143	27.66	27.75	-143	3,666	-3.90%	大賣/鉅額交易
2018/06/07	0	0.00	1	29.05	29.10	-1	4,680	-0.02%
2018/05/31	1	28.65	0	0.00	28.10	1	4,816	0.02%
2018/04/26	1	28.85	0	0.00	28.55	1	5,060	0.02%
2018/04/24	0	0.00	22	30.59	30.50	-22	4,883	-0.45%
2018/04/23	40	30.35	0	0.00	30.55	40	4,823	0.83%
2018/04/20	100	30.35	0	0.00	30.50	100	4,840	2.07%
2018/04/19	165	30.35	30	30.30	30.50	135	4,883	2.76%	大買/鉅額交易
2018/03/29	1	30.40	0	0.00	30.25	1	4,960	0.02%
2018/03/15	1	30.60	0	0.00	30.20	1	4,152	0.02%
2018/03/14	0	0.00	1	32.70	32.60	-1	3,838	-0.03%
2018/03/13	1	32.90	0	0.00	32.75	1	3,838	0.03%
2018/03/09	0	0.00	1	32.00	32.00	-1	3,870	-0.03%
2018/03/05	0	0.00	5	31.90	30.90	-5	3,856	-0.13%
2018/02/27	30	31.45	0	0.00	31.50	30	3,780	0.79%
2018/02/21	0	0.00	5	30.95	30.95	-5	3,773	-0.13%
2018/01/26	5	29.95	0	0.00	29.95	5	4,139	0.12%
2018/01/25	6	30.46	0	0.00	30.45	6	4,141	0.14%
2018/01/22	0	0.00	5	31.85	31.75	-5	4,150	-0.12%
2018/01/15	0	0.00	1	31.05	31.00	-1	4,681	-0.02%