京元電子 (2449)-統一-中壢券商分點個股進出

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
88.2
漲跌
▼2.2
漲幅
-2.43%
成交量
23,689張
產業
上市半導體類股
1734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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	88.67	0	0.00	88.20	3	19,805	0.02%
2024/05/30	0	0.00	0	91.10	90.40	0	19,828	0.00%
2024/05/29	4	91.15	4	91.25	90.70	0	19,833	0.00%
2024/05/28	3	90.83	0	0.00	90.00	3	19,755	0.02%
2024/05/27	2	90.10	12	90.53	90.90	-10	19,798	-0.05%
2024/05/23	16	88.69	0	0.00	88.20	16	20,819	0.08%
2024/05/22	3	90.67	5	90.50	90.20	-2	21,063	-0.01%
2024/05/21	1	90.50	1	89.90	90.40	0	20,931	0.00%
2024/05/20	3	90.43	14	90.74	88.90	-11	20,882	-0.05%
2024/05/17	4	88.70	4.1	88.46	88.80	-0.1	20,657	0.00%
2024/05/16	10	86.80	32	86.53	86.80	-22	20,698	-0.11%
2024/05/15	5	85.06	0	0.00	84.50	5	20,824	0.02%
2024/05/14	1	85.20	0	0.00	85.30	1	20,731	0.00%
2024/05/13	1	85.40	2	85.50	85.40	-1	20,670	0.00%
2024/05/10	4	85.25	4	85.68	86.00	0	20,553	0.00%
2024/05/09	3	85.23	1	85.20	85.00	2	20,393	0.01%
2024/05/08	0	0.00	6	87.90	87.60	-6	20,163	-0.03%
2024/05/07	1	86.70	7	86.81	87.50	-6	20,025	-0.03%
2024/05/06	51.1	86.67	2	87.05	87.00	49.1	19,753	0.25%
2024/05/03	2	95.45	0	0.00	93.50	2	18,959	0.01%
2024/05/02	1	93.91	0	0.00	94.90	1	18,925	0.01%
2024/04/30	7	97.18	1	99.70	95.80	6	18,911	0.03%
2024/04/29	12	101.13	6	101.47	98.90	6	18,841	0.03%
2024/04/25	1	94.30	1	95.60	95.50	0	18,334	0.00%
2024/04/24	0	0.00	2	96.20	96.10	-2	18,466	-0.01%
2024/04/23	22.3	93.59	28	92.14	92.30	-5.7	18,491	-0.03%
2024/04/22	3	96.30	30	96.05	96.00	-27	18,322	-0.15%
2024/04/19	1	99.00	5	99.44	99.00	-4	18,359	-0.02%
2024/04/18	2	102.00	2	102.50	102.00	0	18,642	0.00%
2024/04/17	3	102.00	1	102.50	102.50	2	19,002	0.01%
2024/04/16	1	99.00	22	100.01	99.70	-21	18,977	-0.11%
2024/04/15	5	104.50	5	105.80	104.50	0	18,757	0.00%
2024/04/12	0	0.00	2	107.50	107.00	-2	18,752	-0.01%
2024/04/11	18	104.42	13	105.15	106.00	5	18,679	0.03%
2024/04/10	4	107.00	0	0.00	106.00	4	18,704	0.02%
2024/04/09	1	106.00	1	106.50	106.50	0	18,632	0.00%
2024/04/08	1	105.50	1	108.00	106.50	0	18,549	0.00%
2024/04/03	4	107.13	2	106.00	106.50	2	18,464	0.01%
2024/04/02	4	107.50	7	106.64	107.00	-3	18,465	-0.02%
2024/04/01	5	103.20	3	106.00	103.00	2	18,429	0.01%
2024/03/29	7	105.14	3	105.67	105.50	4	18,408	0.02%
2024/03/28	0	0.00	1.1	105.53	106.00	-1.1	18,439	-0.01%
2024/03/27	3	106.67	2	106.25	106.00	1	18,424	0.01%
2024/03/26	20	105.40	11	106.59	105.50	9	18,444	0.05%
2024/03/25	5	110.30	2	109.50	108.50	3	18,375	0.02%
2024/03/22	20.1	111.25	20	112.83	109.50	0.1	18,301	0.00%
2024/03/21	12	107.13	6	107.83	108.50	6	17,838	0.03%
2024/03/20	18	111.25	9.1	110.14	107.50	8.9	17,869	0.05%
2024/03/19	18	108.61	12	109.63	109.00	6	17,930	0.03%
2024/03/18	20	109.65	8.5	110.26	111.00	11.5	17,904	0.06%
2024/03/15	1	107.50	11	106.23	107.50	-10	17,491	-0.06%
2024/03/14	10.1	105.54	8	105.06	104.50	2.1	17,355	0.01%
2024/03/13	22.4	106.44	24	107.40	108.50	-1.6	17,333	-0.01%
2024/03/12	4.1	108.66	12	109.33	109.50	-7.9	17,126	-0.05%
2024/03/11	15	107.57	5	107.00	108.00	10	17,118	0.06%
2024/03/08	55	118.97	31	116.19	111.00	24	16,932	0.14%
2024/03/07	17	112.65	58	112.42	116.50	-41	15,908	-0.26%
2024/03/06	3	105.83	2.1	104.29	106.00	0.9	15,100	0.01%
2024/03/05	4	95.90	7.1	96.08	97.40	-3.1	14,648	-0.02%
2024/03/04	9.1	93.78	12	93.64	96.00	-2.9	14,373	-0.02%
2024/03/01	2	90.05	3	90.63	89.50	-1	14,081	-0.01%
2024/02/29	1	88.80	2	88.70	88.80	-1	13,941	-0.01%
2024/02/27	5	89.32	1	89.90	89.50	4	13,798	0.03%
2024/02/26	8	90.16	5	90.70	89.50	3	13,672	0.02%
2024/02/23	14	96.66	22	97.82	94.80	-8	13,380	-0.06%
2024/02/22	11	90.78	28.5	91.48	93.50	-17.5	12,613	-0.14%
2024/02/21	3	87.13	18	87.01	87.50	-15	12,220	-0.12%
2024/02/20	6	86.93	10	86.30	87.50	-4	12,236	-0.03%
2024/02/19	9	87.97	0	88.60	87.70	9	12,184	0.07%
2024/02/16	26	89.56	34	88.80	90.00	-8	12,467	-0.06%
2024/02/15	16	85.54	8	85.38	85.40	8	12,308	0.06%
2024/02/05	1	82.50	1	82.30	82.20	0	12,360	0.00%
2024/02/02	8	82.49	0	0.00	82.20	8	12,331	0.06%
2024/02/01	1	82.60	0	0.00	82.70	1	12,397	0.01%
2024/01/31	1	84.20	1	84.10	84.00	0	12,471	0.00%
2024/01/30	0	0.00	6	84.07	84.00	-6	12,544	-0.05%
2024/01/29	4	83.10	4	83.35	83.80	0	12,818	0.00%
2024/01/26	1	81.70	2	82.80	82.90	-1	12,935	-0.01%
2024/01/25	2	82.75	0	0.00	82.20	2	12,996	0.02%
2024/01/24	6	82.43	4	82.40	82.10	2	13,011	0.02%
2024/01/23	5	83.10	7	82.41	82.10	-2	13,118	-0.02%
2024/01/22	2.1	83.09	11	83.67	84.10	-8.9	13,105	-0.07%
2024/01/19	3	81.67	1	82.20	81.30	2	13,040	0.02%
2024/01/18	3	79.73	1	79.70	79.70	2	13,054	0.02%
2024/01/17	4	78.50	5	77.82	77.20	-1	12,876	-0.01%
2024/01/16	5	78.64	2.1	78.96	78.60	2.9	12,943	0.02%
2024/01/15	5	77.18	3	76.67	77.70	2	13,031	0.02%
2024/01/12	8.1	75.64	4	75.85	75.60	4.1	13,705	0.03%
2024/01/11	11	79.48	0	0.00	78.00	11	13,452	0.08%
2024/01/10	2	80.70	1	80.90	81.80	1	13,327	0.01%
2024/01/09	1.1	81.55	1	82.50	82.10	0.1	13,594	0.00%
2024/01/08	5	81.80	7.7	81.13	81.60	-2.7	13,718	-0.02%
2024/01/05	1.1	82.66	2	82.60	82.90	-0.9	13,813	-0.01%
2024/01/04	6	82.12	2	83.10	83.10	4	13,979	0.03%
2024/01/03	5	83.16	1	82.60	83.50	4	14,150	0.03%
2023/12/29	0	0.00	2.3	84.89	84.90	-2.3	14,190	-0.02%
2023/12/28	2	85.95	3	86.13	84.90	-1	14,308	-0.01%
2023/12/27	9	84.50	19	84.61	85.70	-10	14,290	-0.07%
2023/12/26	1	83.20	0	0.00	83.60	1	14,317	0.01%
2023/12/25	8	82.90	2	83.35	83.50	6	14,444	0.04%
2023/12/22	1	83.40	1.1	83.07	83.60	-0.1	14,493	0.00%
2023/12/21	9.1	83.63	6	83.43	83.40	3.1	14,491	0.02%
2023/12/20	8	85.49	0.1	86.00	85.40	7.9	14,549	0.05%
2023/12/19	14	85.04	2	84.50	84.20	12	14,821	0.08%
2023/12/18	17.1	86.02	1	86.80	85.40	16.1	15,115	0.11%
2023/12/15	18	90.58	12	91.10	89.00	6	15,566	0.04%
2023/12/14	21	94.67	5	93.84	93.50	16	15,614	0.10%
2023/12/13	6	87.00	20	88.47	89.50	-14	15,275	-0.09%
2023/12/12	1	85.70	4.1	85.62	85.90	-3.1	15,422	-0.02%
2023/12/11	6	83.03	18	82.71	83.20	-12	15,458	-0.08%
2023/12/08	7	85.13	7	83.70	83.30	0	15,508	0.00%
2023/12/07	5	85.22	5	85.50	85.50	0	15,469	0.00%
2023/12/06	7	85.61	11	85.60	86.50	-4	15,536	-0.03%
2023/12/05	8	83.04	1	82.80	83.10	7	15,445	0.05%
2023/12/04	1.1	83.99	0	0.00	84.20	1.1	15,595	0.01%
2023/12/01	2	81.85	2	82.50	82.80	0	15,713	0.00%
2023/11/30	1	82.90	4	82.55	82.80	-3	15,863	-0.02%
2023/11/29	11	82.65	0	0.00	81.40	11	15,901	0.07%
2023/11/28	3	83.03	0	0.00	83.00	3	15,941	0.02%
2023/11/27	2	81.15	11	81.09	80.80	-9	16,119	-0.06%
2023/11/24	1	81.10	3	81.60	81.50	-2	16,501	-0.01%
2023/11/23	2	82.80	6	82.25	82.10	-4	16,815	-0.02%
2023/11/22	3	81.87	2	81.70	81.60	1	17,409	0.01%
2023/11/21	3	82.70	2	83.65	82.70	1	18,374	0.01%
2023/11/20	14	83.25	0	0.00	83.10	14	19,793	0.07%
2023/11/17	4	85.20	4	85.15	85.10	0	21,120	0.00%
2023/11/16	1	84.30	0	0.00	84.20	1	21,866	0.00%
2023/11/15	14	85.14	13	84.55	83.80	1	21,919	0.00%
2023/11/14	4	87.60	12	88.03	88.00	-8	21,631	-0.04%
2023/11/13	13	86.17	11	86.32	86.70	2	21,514	0.01%
2023/11/10	0	0.00	3	82.40	81.90	-3	21,272	-0.01%
2023/11/09	0	0.00	4	83.75	83.80	-4	21,402	-0.02%
2023/11/08	2	83.35	0	0.00	83.30	2	21,354	0.01%
2023/11/07	12	83.00	8	82.58	82.70	4	21,273	0.02%
2023/11/06	8	83.06	12	83.13	83.40	-4	21,321	-0.02%
2023/11/03	10	79.91	15	80.90	80.70	-5	21,127	-0.02%
2023/11/02	3	78.33	2	78.45	79.70	1	21,266	0.00%
2023/11/01	6	76.70	6	76.38	76.40	0	21,543	0.00%
2023/10/31	3	78.27	3	77.93	76.30	0	21,610	0.00%
2023/10/30	8	79.46	14	79.05	79.50	-6	21,667	-0.03%
2023/10/27	7	78.39	2	77.95	77.40	5	21,895	0.02%
2023/10/26	16	79.19	9	79.64	79.60	7	21,955	0.03%
2023/10/25	5	82.00	1	82.10	82.00	4	21,828	0.02%
2023/10/24	0	0.00	1	83.80	83.10	-1	21,873	0.00%
2023/10/23	9	84.52	1	85.10	82.70	8	21,761	0.04%
2023/10/20	9	86.02	13	86.08	86.30	-4	21,715	-0.02%
2023/10/19	0	0.00	61	83.16	84.90	-61	21,159	-0.29%
2023/10/18	2	80.95	3	81.63	81.50	-1	21,065	0.00%
2023/10/17	16	83.86	25	83.17	82.80	-9	20,917	-0.04%
2023/10/16	14	81.43	0	0.00	81.80	14	20,873	0.07%
2023/10/13	1	79.70	6	81.90	83.10	-5	21,495	-0.02%
2023/10/12	49	80.17	3	80.80	81.00	46	22,051	0.21%
2023/10/11	8	78.84	15	79.33	80.20	-7	22,115	-0.03%
2023/10/06	4	77.65	2	78.80	77.70	2	22,640	0.01%
2023/10/05	3.2	77.48	3	78.17	78.50	0.2	23,044	0.00%
2023/10/04	1	76.90	0	0.00	76.70	1	23,162	0.00%
2023/10/03	0	0.00	1	78.50	78.10	-1	23,147	0.00%
2023/10/02	2	78.10	0	0.00	78.80	2	23,387	0.01%
2023/09/28	4	76.50	3	76.00	76.00	1	23,479	0.00%
2023/09/27	0	0.00	1	76.50	77.60	-1	23,476	0.00%
2023/09/26	6	77.57	6	77.32	77.10	0	23,741	0.00%
2023/09/25	6	78.17	5	78.30	77.60	1	23,932	0.00%
2023/09/22	5.1	76.60	5	76.46	77.50	0.1	23,834	0.00%
2023/09/21	7.1	74.35	25	74.00	74.60	-17.9	23,640	-0.08%
2023/09/20	83	80.02	52	80.21	76.80	31	23,288	0.13%
2023/09/18	1	79.50	3	79.50	79.60	-2	22,663	-0.01%
2023/09/15	12	80.36	16	80.69	80.90	-4	22,578	-0.02%
2023/09/14	1	78.40	3	78.07	78.00	-2	22,160	-0.01%
2023/09/13	5	76.94	1	76.80	76.80	4	21,988	0.02%
2023/09/12	6	77.53	5	78.58	78.10	1	22,134	0.00%
2023/09/11	31	77.47	36.4	77.48	76.90	-5.4	22,150	-0.02%
2023/09/08	0	0.00	10	78.40	79.00	-10	22,392	-0.04%
2023/09/07	14	78.64	15	79.33	78.90	-1	22,961	0.00%
2023/09/06	5	79.04	4	79.63	79.80	1	22,835	0.00%
2023/09/05	14	77.50	16.1	77.99	78.20	-2.1	22,768	-0.01%
2023/09/04	5	76.90	5	77.46	77.90	0	22,703	0.00%
2023/09/01	1.2	75.76	66	75.78	75.80	-64.9	22,643	-0.29%
2023/08/31	17	76.37	8	76.61	76.80	9	22,620	0.04%
2023/08/30	72	77.45	7	77.63	77.20	65	22,525	0.29%
2023/08/29	12.2	74.65	26	74.93	75.10	-13.8	22,336	-0.06%
2023/08/28	72.2	77.68	76.3	76.42	75.40	-4.1	22,158	-0.02%
2023/08/25	41	79.97	44	80.22	79.50	-3	21,702	-0.01%
2023/08/24	50.1	78.56	35.1	78.17	78.50	15	20,917	0.07%
2023/08/23	31	74.00	46.1	74.34	76.00	-15.1	19,945	-0.08%
2023/08/22	25.3	68.30	31.4	68.02	69.10	-6.1	19,126	-0.03%
2023/08/21	6	64.07	10	63.91	64.30	-4	18,387	-0.02%
2023/08/18	4	62.08	1.3	62.88	62.00	2.7	18,314	0.01%
2023/08/17	1	64.00	6	64.62	64.90	-5	18,163	-0.03%
2023/08/16	6	64.08	8	64.55	65.00	-2	18,000	-0.01%
2023/08/15	1	63.70	7	63.93	63.80	-6	17,878	-0.03%
2023/08/14	5	61.06	6	61.37	61.50	-1	17,739	-0.01%
2023/08/11	19	62.06	2	62.40	62.10	17	17,691	0.10%
2023/08/10	3	61.20	0	0.00	61.10	3	17,648	0.02%
2023/08/09	3	64.90	8	64.56	64.50	-5	17,482	-0.03%
2023/08/08	0	0.00	3.5	64.89	65.30	-3.5	17,322	-0.02%
2023/08/07	11	62.55	27	63.32	64.70	-16	17,058	-0.09%
2023/08/04	12	58.95	12	59.71	60.40	0	16,655	0.00%
2023/08/02	7	61.01	11	61.39	60.70	-4	16,548	-0.02%
2023/08/01	74.2	60.83	65	61.50	61.60	9.2	16,412	0.06%
2023/07/31	57.3	63.61	75	63.70	63.00	-17.7	16,060	-0.11%
2023/07/28	31	63.16	33	63.30	64.00	-2	15,798	-0.01%
2023/07/27	12	62.62	32	62.04	62.50	-20	15,633	-0.13%
2023/07/26	6	62.58	5	62.30	62.30	1	15,534	0.01%
2023/07/25	18	64.27	22	63.75	63.00	-4	15,476	-0.03%
2023/07/24	21	65.47	2	64.75	64.80	19	15,306	0.12%
2023/07/21	11	64.33	14	63.70	64.70	-3	15,096	-0.02%
2023/07/20	3	63.13	2	63.40	63.40	1	15,003	0.01%
2023/07/19	11	65.14	15	64.79	63.90	-4	14,952	-0.03%
2023/07/18	59.2	64.49	31	63.73	63.60	28.2	14,739	0.19%
2023/07/17	26.2	64.50	38	65.39	65.80	-11.8	13,989	-0.08%
2023/07/14	22	59.51	19	59.92	60.10	3	13,234	0.02%
2023/07/13	16	60.99	14	61.61	60.30	2	13,086	0.02%
2023/07/12	7	61.81	9	61.90	62.20	-2	12,423	-0.02%
2023/07/10	0	0.00	2	59.20	59.20	-2	11,789	-0.02%
2023/07/07	13	60.50	18	60.00	59.50	-5	11,658	-0.04%
2023/07/06	2	59.00	7	59.50	59.50	-5	11,377	-0.04%
2023/07/05	4	60.40	13	60.20	60.00	-9	11,170	-0.08%
2023/07/04	20	61.27	2	61.30	61.30	18	10,970	0.16%
2023/07/03	2	59.25	11	59.34	59.40	-9	10,633	-0.08%
2023/06/30	10	56.30	1	56.20	57.00	9	10,402	0.09%
2023/06/29	8	56.95	6	56.45	56.40	2	10,391	0.02%
2023/06/28	0	0.00	1	56.90	57.10	-1	10,290	-0.01%
2023/06/27	4	57.75	0	0.00	57.00	4	10,221	0.04%
2023/06/26	6	57.28	5	57.50	57.50	1	10,041	0.01%
2023/06/20	1	55.80	0	0.00	55.80	1	9,959	0.01%
2023/06/15	0	0.00	1	56.90	57.00	-1	10,106	-0.01%
2023/06/14	3	57.17	2	57.80	57.10	1	10,192	0.01%
2023/06/13	12	57.15	21	57.48	57.40	-9	9,971	-0.09%
2023/06/12	1	55.10	4	54.10	54.30	-3	9,523	-0.03%
2023/06/09	2	54.50	2	53.95	54.30	0	9,602	0.00%
2023/06/08	5	53.64	2	53.85	54.00	3	9,694	0.03%
2023/06/07	0	0.00	4	54.08	54.00	-4	9,898	-0.04%
2023/06/06	0	0.00	4	52.95	54.00	-4	10,154	-0.04%
2023/06/05	2	53.80	2	53.80	53.20	0	10,219	0.00%
2023/06/02	1	52.50	11	53.75	54.20	-10	10,214	-0.10%
2023/06/01	2	52.40	1	52.50	52.40	1	10,221	0.01%
2023/05/31	12	53.50	5	53.68	54.00	7	10,527	0.07%
2023/05/30	3	53.90	6	54.15	53.90	-3	10,350	-0.03%
2023/05/29	15	53.95	7	53.71	53.70	8	10,133	0.08%
2023/05/26	12	50.68	8	51.05	51.10	4	9,625	0.04%
2023/05/25	0	0.00	6	48.06	48.05	-6	9,130	-0.07%
2023/05/24	0	0.00	5	47.40	47.50	-5	9,076	-0.06%
2023/05/19	0	0.00	5	46.85	46.80	-5	9,029	-0.06%
2023/05/18	0	0.00	0.6	46.80	46.85	-0.6	9,064	-0.01%
2023/05/17	0	0.00	1	46.10	46.50	-1	9,120	-0.01%
2023/05/15	0	0.00	7	45.59	45.70	-7	9,103	-0.08%
2023/05/11	0	0.00	2	45.70	45.50	-2	9,170	-0.02%
2023/05/09	0	0.00	15	45.30	45.30	-15	9,144	-0.16%
2023/05/08	1	45.85	0	0.00	45.80	1	9,093	0.01%
2023/05/03	0	0.00	1	46.50	46.40	-1	9,288	-0.01%
2023/04/26	1	44.80	3	45.23	45.30	-2	9,119	-0.02%
2023/04/25	5	45.00	150	45.52	45.00	-145	9,014	-1.61%	大賣/鉅額交易
2023/04/24	0	0.00	1	46.45	46.20	-1	8,867	-0.01%
2023/04/21	5	46.05	1	46.15	46.00	4	8,746	0.05%
2023/04/20	1	46.00	0	0.00	46.00	1	8,642	0.01%
2023/04/19	4	46.15	61	46.07	46.15	-57	8,586	-0.66%
2023/04/18	16	46.35	0	0.00	46.00	16	8,503	0.19%
2023/04/17	27	46.98	41	46.74	46.65	-14	8,340	-0.17%
2023/04/13	0	0.00	5	48.35	47.80	-5	8,039	-0.06%
2023/04/11	0	0.00	12	48.16	48.60	-12	7,987	-0.15%
2023/04/07	22	48.53	0	0.00	48.40	22	7,887	0.28%
2023/04/06	10	47.95	0	0.00	48.80	10	7,846	0.13%
2023/03/31	62	48.77	0	0.00	48.50	62	7,815	0.79%
2023/03/30	30	48.50	0	0.00	48.70	30	7,833	0.38%
2023/03/29	20	48.35	10	47.60	47.70	10	7,854	0.13%
2023/03/28	80	48.55	0	0.00	48.50	80	7,922	1.01%
2023/03/24	16	49.39	0	0.00	49.20	16	8,079	0.20%
2023/03/23	4	49.46	2	49.65	49.80	2	8,046	0.02%
2023/03/22	0	0.00	3	49.00	48.95	-3	7,921	-0.04%
2023/03/21	10	49.50	1	49.45	49.55	9	7,808	0.12%
2023/03/20	12	49.71	1	49.70	49.55	11	7,610	0.14%
2023/03/17	0	0.00	4	49.09	49.30	-4	7,410	-0.05%
2023/03/16	2	48.13	3	48.55	48.35	-1	7,171	-0.01%
2023/03/15	3	48.60	1	48.85	48.85	2	7,037	0.03%
2023/03/14	1	47.50	0	0.00	47.65	1	6,858	0.01%
2023/03/13	3	47.40	0	0.00	47.75	3	6,668	0.04%
2023/03/10	3	48.00	2	47.30	46.95	1	6,453	0.02%
2023/03/09	0	0.00	20	48.78	48.90	-20	6,149	-0.33%
2023/03/08	1	47.35	23	47.16	47.45	-22	5,771	-0.38%
2023/03/07	5	46.55	18	46.50	46.75	-13	5,559	-0.23%
2023/03/06	5	45.85	18.3	45.82	46.15	-13.3	5,396	-0.25%
2023/03/03	20	45.07	18	45.09	45.20	2	5,146	0.04%
2023/03/02	3	42.32	2	42.58	42.45	1	4,671	0.02%
2023/03/01	1	41.75	1	42.25	42.40	0	4,643	0.00%
2023/02/24	5	41.80	2	41.45	41.85	3	4,625	0.06%
2023/02/23	0	0.00	6	41.38	41.50	-6	4,586	-0.13%
2023/02/22	1	40.25	0	0.00	40.55	1	4,531	0.02%
2023/02/21	3	40.48	0	0.00	40.75	3	4,560	0.07%
2023/02/17	3	40.50	0	0.00	40.45	3	4,728	0.06%
2023/02/16	1	40.80	1	41.00	40.80	0	4,819	0.00%
2023/02/15	12	40.90	13	40.70	40.90	-1	4,838	-0.02%
2023/02/13	0.3	40.40	1	40.05	40.35	-0.7	4,865	-0.01%
2023/02/07	8	39.96	0	0.00	40.10	8	4,906	0.16%
2023/02/06	0	0.00	2	39.83	39.80	-2	4,887	-0.04%
2023/02/02	0	0.00	5	39.10	39.60	-5	4,861	-0.10%
2023/01/31	0	0.00	1	38.10	38.30	-1	4,729	-0.02%
2023/01/30	0	0.00	7	37.97	37.95	-7	4,709	-0.15%
2023/01/10	1	37.40	0	0.00	37.40	1	4,888	0.02%
2023/01/03	0	0.00	1	36.20	36.60	-1	5,271	-0.02%
2022/12/22	5	37.00	5	37.20	37.05	0	5,841	0.00%
2022/12/19	2	37.00	1	37.40	37.50	1	5,874	0.02%
2022/12/16	0	0.00	10	36.30	37.15	-10	5,825	-0.17%
2022/12/15	0	0.00	5	36.80	36.85	-5	5,775	-0.09%
2022/12/14	5	36.45	2	36.40	36.45	3	5,873	0.05%
2022/12/07	5	35.50	0	0.00	35.10	5	6,322	0.08%
2022/12/02	5	36.50	5	36.45	36.40	0	6,261	0.00%
2022/12/01	5	36.05	0	0.00	36.20	5	6,273	0.08%
2022/11/28	0	0.00	2	35.25	35.05	-2	6,434	-0.03%
2022/11/25	12	35.22	0	0.00	35.05	12	6,495	0.18%
2022/11/23	0	0.00	4	35.60	35.25	-4	6,578	-0.06%
2022/11/22	9	35.09	0	0.00	35.20	9	6,599	0.14%
2022/11/21	0	0.00	1	35.75	35.55	-1	6,575	-0.02%
2022/11/18	0	0.00	21	36.17	35.95	-21	6,581	-0.32%
2022/11/17	5	35.45	6	35.75	35.70	-1	6,541	-0.02%
2022/11/16	4	35.50	25	35.83	35.90	-21	6,553	-0.32%
2022/11/15	0	0.00	2	35.45	35.45	-2	6,497	-0.03%
2022/11/14	0	0.00	8	34.96	35.00	-8	6,481	-0.12%
2022/11/11	3	34.43	11	34.78	34.45	-8	6,433	-0.12%
2022/11/10	7	33.84	1	33.85	33.95	6	6,385	0.09%
2022/11/09	3	33.60	2	33.83	33.85	1	6,445	0.02%
2022/11/08	3	33.58	0	0.00	33.20	3	6,452	0.05%
2022/11/04	1	33.30	3	32.70	33.20	-2	6,532	-0.03%
2022/11/03	2	32.90	5	33.03	33.10	-3	6,646	-0.05%
2022/11/02	0	0.00	3	33.10	33.15	-3	6,894	-0.04%
2022/11/01	0	0.00	3.2	32.85	32.90	-3.2	7,026	-0.04%
2022/10/31	3	32.45	0	0.00	32.70	3	7,046	0.04%
2022/10/28	4	32.10	0	0.00	32.05	4	7,048	0.06%
2022/10/26	0	0.00	2	31.90	31.85	-2	7,065	-0.03%
2022/10/25	2.2	31.87	0	0.00	31.50	2.2	7,057	0.03%
2022/10/21	0	0.00	3	32.10	31.65	-3	7,129	-0.04%
2022/10/20	0	0.00	1	31.20	32.30	-1	7,157	-0.01%
2022/10/19	4	31.48	10	31.35	31.00	-6	7,083	-0.08%
2022/10/18	1	31.25	0	0.00	31.50	1	7,060	0.01%
2022/10/17	5	30.40	2	30.75	30.90	3	7,115	0.04%
2022/10/14	5	30.90	0	0.00	31.15	5	7,343	0.07%
2022/10/11	1	30.35	0	0.00	30.30	1	7,766	0.01%
2022/10/07	0	0.00	5	31.60	31.50	-5	7,751	-0.06%
2022/10/06	6	31.33	0	0.00	31.50	6	7,823	0.08%
2022/10/03	0	0.00	6	30.33	30.55	-6	7,941	-0.08%
2022/09/28	1	31.25	0	0.00	31.10	1	8,074	0.01%
2022/09/26	9	32.46	0	0.00	31.80	9	8,076	0.11%
2022/09/23	9	34.05	0	0.00	33.95	9	7,965	0.11%
2022/09/21	2	34.65	32	34.80	34.75	-30	7,912	-0.38%
2022/09/20	3	34.75	0	0.00	34.95	3	7,799	0.04%
2022/09/19	5	35.06	0	0.00	35.20	5	7,699	0.06%
2022/09/16	9	34.96	2	34.70	35.45	7	7,683	0.09%
2022/09/15	2	35.60	0	0.00	35.45	2	7,573	0.03%
2022/09/14	4	35.49	4	35.75	35.60	0	7,649	0.00%
2022/09/12	0	0.00	5	36.59	36.15	-5	7,749	-0.06%
2022/09/08	7	35.49	3	35.95	36.00	4	7,818	0.05%
2022/09/07	5	35.20	0	0.00	35.40	5	7,840	0.06%
2022/09/06	8	35.85	0	0.00	35.75	8	7,859	0.10%
2022/09/05	7	36.32	0	0.00	36.20	7	7,856	0.09%
2022/09/02	9	36.39	2	36.45	36.40	7	7,897	0.09%
2022/09/01	4	36.88	2	37.00	36.80	2	7,833	0.03%
2022/08/31	0	0.00	2	37.35	37.35	-2	7,789	-0.03%
2022/08/30	6	37.04	0	0.00	37.05	6	7,831	0.08%
2022/08/29	1	37.20	0	0.00	37.25	1	7,793	0.01%
2022/08/26	0	0.00	6	37.90	37.85	-6	7,830	-0.08%
2022/08/23	2	37.60	0	0.00	37.60	2	7,886	0.03%
2022/08/22	26	38.26	6	38.36	38.20	20	7,937	0.25%
2022/08/19	0	0.00	2	37.80	38.20	-2	7,942	-0.03%
2022/08/18	9	37.49	0	0.00	37.45	9	7,931	0.11%
2022/08/17	14	37.98	0	0.00	37.75	14	7,956	0.18%
2022/08/16	0	0.00	5	38.15	38.05	-5	7,921	-0.06%
2022/08/15	2	37.98	5	37.95	38.00	-3	7,870	-0.04%
2022/08/12	5	37.75	15	37.65	37.70	-10	7,844	-0.13%
2022/08/11	1	37.20	0	0.00	37.20	1	7,930	0.01%
2022/08/10	14	36.81	0	0.00	36.65	14	7,926	0.18%
2022/08/09	14	37.38	0	0.00	37.25	14	7,859	0.18%
2022/08/08	13	38.65	111	38.60	38.70	-98	7,656	-1.28%	大賣/
2022/08/05	0	0.00	3	39.90	40.00	-3	7,564	-0.04%
2022/08/04	1	39.55	5	39.45	39.60	-4	7,623	-0.05%
2022/08/03	0	0.00	2	39.20	39.45	-2	7,664	-0.03%
2022/08/02	1	38.80	1	38.90	39.05	0	7,768	0.00%
2022/08/01	8	38.98	0	0.00	39.15	8	8,114	0.10%
2022/07/28	0	0.00	11	39.03	39.10	-11	8,200	-0.13%
2022/07/27	0	0.00	2	38.38	38.75	-2	8,177	-0.02%
2022/07/26	0	0.00	1	38.35	37.90	-1	8,113	-0.01%
2022/07/25	3	38.43	0	0.00	38.50	3	8,077	0.04%
2022/07/22	9	38.49	1	38.60	38.70	8	8,068	0.10%
2022/07/21	6	38.03	2	37.90	38.25	4	7,973	0.05%
2022/07/20	6	40.60	0	0.00	40.60	6	7,694	0.08%
2022/07/19	0	0.00	1	39.35	39.85	-1	7,433	-0.01%
2022/07/18	0	0.00	3	39.03	39.00	-3	7,236	-0.04%
2022/07/15	0	0.00	3	37.55	38.00	-3	7,105	-0.04%
2022/07/13	1	36.30	0	0.00	36.40	1	6,896	0.01%
2022/07/12	2	36.28	0	0.00	36.10	2	6,742	0.03%
2022/07/11	2	37.60	0	0.00	37.60	2	6,654	0.03%
2022/07/08	1	37.40	2	37.80	37.60	-1	6,479	-0.02%
2022/07/07	1	37.00	1	36.80	36.90	0	6,393	0.00%
2022/07/06	2	36.95	0	0.00	35.90	2	6,321	0.03%
2022/07/05	2	37.63	0	0.00	37.80	2	6,245	0.03%
2022/07/04	4	37.53	0	0.00	37.30	4	6,246	0.06%
2022/07/01	1	38.75	0	0.00	39.85	1	6,183	0.02%
2022/06/30	10	39.76	1	40.25	40.00	9	6,221	0.14%
2022/06/29	2	40.75	5	40.94	40.80	-3	6,121	-0.05%
2022/06/28	4	41.26	5	41.40	41.40	-1	6,072	-0.02%
2022/06/27	1	42.10	0	0.00	41.95	1	6,066	0.02%
2022/06/24	6	41.92	7	41.20	41.55	-1	6,058	-0.02%
2022/06/23	3	42.45	6	42.41	42.00	-3	5,984	-0.05%
2022/06/22	3	43.55	0	0.00	42.90	3	5,944	0.05%
2022/06/21	12	44.90	0	0.00	44.80	12	5,880	0.20%
2022/06/20	2	44.35	4	43.98	43.65	-2	5,863	-0.03%
2022/06/17	3	44.85	0	0.00	45.10	3	5,805	0.05%
2022/06/16	0	0.00	10	46.20	45.60	-10	5,731	-0.17%
2022/06/15	1	46.50	0	0.00	45.70	1	5,678	0.02%
2022/06/14	3	45.80	1	46.15	46.45	2	5,638	0.04%
2022/06/13	10	45.68	3	45.53	45.75	7	5,585	0.13%
2022/06/10	0	0.00	10	46.10	46.10	-10	5,513	-0.18%
2022/06/09	5	45.85	30	46.15	46.10	-25	5,542	-0.45%
2022/06/08	0	0.00	25	46.04	46.10	-25	5,564	-0.45%
2022/06/06	10	45.70	6	45.67	45.75	4	5,547	0.07%
2022/06/01	40	45.74	0	0.00	45.80	40	5,716	0.70%
2022/05/31	2	45.40	18	45.57	45.85	-16	5,703	-0.28%
2022/05/30	5	45.30	1	45.30	45.30	4	5,623	0.07%
2022/05/26	2	44.20	0	0.00	43.75	2	5,481	0.04%
2022/05/25	0	0.00	1.2	44.38	44.30	-1.2	5,490	-0.02%
2022/05/24	1	44.25	0	0.00	44.30	1	5,477	0.02%
2022/05/23	0	0.00	5	43.75	44.10	-5	5,464	-0.09%
2022/05/20	6	44.53	0	0.00	44.20	6	5,485	0.11%
2022/05/19	13	44.11	37	43.64	44.60	-24	5,437	-0.44%
2022/05/18	17	44.04	10.1	43.85	43.90	6.9	5,257	0.13%
2022/05/17	2	43.68	1	43.80	43.75	1	5,250	0.02%
2022/05/12	15	42.86	1	42.65	42.30	14	5,374	0.26%
2022/05/11	1	43.65	1	43.25	42.95	0	5,321	0.00%
2022/05/10	2	43.15	2	41.50	43.50	0	5,294	0.00%
2022/05/09	13	43.23	36	42.92	42.90	-23	5,261	-0.44%
2022/05/06	0	0.00	7	41.51	41.95	-7	5,033	-0.14%
2022/05/05	1	40.90	5	41.15	41.45	-4	5,087	-0.08%
2022/05/04	5	40.41	0	0.00	40.30	5	5,082	0.10%
2022/05/03	5	40.75	0	0.00	40.95	5	5,139	0.10%
2022/04/29	6	40.60	0	0.00	40.45	6	5,298	0.11%
2022/04/28	0	0.00	20	40.85	40.75	-20	5,426	-0.37%
2022/04/27	5	39.15	0	0.00	40.00	5	5,568	0.09%
2022/04/26	20	40.20	0	0.00	40.05	20	5,716	0.35%
2022/04/25	7	40.25	0	0.00	40.15	7	6,094	0.11%
2022/04/22	6	40.89	0.6	41.05	40.95	5.4	6,438	0.08%
2022/04/21	4	41.01	1	41.10	41.05	3	6,726	0.04%
2022/04/20	2	41.15	0	0.00	41.20	2	7,050	0.03%
2022/04/18	0	0.00	2	40.80	40.80	-2	7,145	-0.03%
2022/04/15	13	40.80	0	0.00	40.80	13	7,203	0.18%
2022/04/14	0	0.00	1	41.45	41.30	-1	7,439	-0.01%
2022/04/13	0	0.00	2	40.95	41.35	-2	7,489	-0.03%
2022/04/12	1	40.40	0	0.00	40.80	1	7,539	0.01%
2022/04/11	11	40.71	0.2	41.55	40.60	10.8	7,536	0.14%
2022/04/08	1	40.80	0	0.00	41.00	1	7,539	0.01%
2022/04/07	1.6	40.64	3	41.00	40.40	-1.4	7,544	-0.02%
2022/04/06	7	41.16	0	0.00	41.00	7	7,518	0.09%
2022/04/01	5	42.15	1	42.10	42.20	4	7,436	0.05%
2022/03/31	0	0.00	1	42.85	42.85	-1	7,439	-0.01%
2022/03/30	0	0.00	1	43.00	42.95	-1	7,464	-0.01%
2022/03/25	111	43.50	0	0.00	43.05	111	7,579	1.46%	大買/鉅額交易
2022/03/23	3	43.12	8	43.28	43.00	-5	7,577	-0.07%
2022/03/22	0	0.00	11	43.00	43.00	-11	7,554	-0.15%
2022/03/18	4	42.39	1	42.45	42.45	3	7,601	0.04%
2022/03/17	14	42.45	0	0.00	42.60	14	7,608	0.18%
2022/03/15	3	42.83	0	0.00	42.10	3	7,758	0.04%
2022/03/10	0	0.00	3	42.60	42.45	-3	8,067	-0.04%
2022/03/09	1	41.85	2	41.75	41.85	-1	8,128	-0.01%
2022/03/08	4	41.31	2	41.70	41.95	2	8,125	0.02%
2022/03/07	3	42.30	0	0.00	41.95	3	8,102	0.04%
2022/03/04	10	43.85	0	0.00	43.90	10	8,164	0.12%
2022/03/03	1	44.25	7	44.05	44.10	-6	8,221	-0.07%
2022/03/02	0	0.00	5	43.70	43.60	-5	8,265	-0.06%
2022/02/25	0	0.00	1	43.35	43.50	-1	8,379	-0.01%
2022/02/24	1	42.60	8	42.60	42.75	-7	8,484	-0.08%
2022/02/22	3	43.20	0	0.00	43.10	3	8,781	0.03%
2022/02/21	0	0.00	1	44.00	44.05	-1	8,895	-0.01%
2022/02/17	1	44.60	0	0.00	44.10	1	9,325	0.01%
2022/02/16	9	44.18	4	44.18	43.80	5	9,300	0.05%
2022/02/15	1	43.00	3	43.70	43.55	-2	9,336	-0.02%
2022/02/14	4	43.31	0	0.00	43.30	4	9,283	0.04%
2022/02/10	1	44.75	4.2	44.52	44.55	-3.2	9,345	-0.03%
2022/02/09	3	44.17	0	0.00	44.15	3	9,452	0.03%
2022/02/08	3	43.90	0	0.00	43.90	3	9,519	0.03%
2022/02/07	5	43.93	0	0.00	44.05	5	9,492	0.05%
2022/01/26	2	45.00	1	45.30	44.80	1	9,626	0.01%
2022/01/25	1	45.90	1.2	45.40	45.30	-0.2	9,594	0.00%
2022/01/24	0	0.00	1	44.95	45.85	-1	9,536	-0.01%
2022/01/21	5	46.05	1	45.70	46.10	4	9,462	0.04%
2022/01/20	4	47.04	3	47.20	46.70	1	9,371	0.01%
2022/01/19	6	47.15	7	47.22	47.20	-1	9,285	-0.01%
2022/01/18	12	46.73	7	47.18	47.05	5	9,156	0.05%
2022/01/17	0	0.00	25.1	46.10	46.90	-25.1	8,785	-0.29%
2022/01/14	16	44.82	6	44.33	44.40	10	8,478	0.12%
2022/01/13	7	45.30	9	45.25	45.45	-2	8,344	-0.02%
2022/01/12	1	43.95	1	44.00	44.05	0	8,048	0.00%
2022/01/11	1	44.40	1	44.40	44.45	0	8,062	0.00%
2022/01/10	0	0.00	1	44.55	44.30	-1	8,080	-0.01%
2022/01/07	0	0.00	3	45.07	44.65	-3	8,121	-0.04%
2022/01/06	0	0.00	2	44.35	44.25	-2	7,967	-0.03%
2022/01/05	3	44.55	5	44.78	44.85	-2	8,068	-0.02%
2022/01/04	4	44.45	4	44.80	44.50	0	8,123	0.00%
2022/01/03	4	44.65	19	45.26	44.55	-15	8,241	-0.18%
2021/12/30	2	44.60	4	44.63	44.80	-2	8,248	-0.02%
2021/12/29	2	44.50	0	0.00	44.55	2	8,294	0.02%
2021/12/28	0	0.00	1	44.70	44.60	-1	8,383	-0.01%
2021/12/27	2	44.15	0	0.00	44.10	2	8,461	0.02%
2021/12/24	0	0.00	100	43.70	43.80	-100	8,583	-1.16%
2021/12/23	0	0.00	1	43.65	43.55	-1	8,691	-0.01%
2021/12/22	1	43.45	0	0.00	43.20	1	8,729	0.01%
2021/12/20	3	43.30	2	43.50	43.20	1	8,778	0.01%
2021/12/17	2	43.60	0	0.00	43.40	2	8,825	0.02%
2021/12/14	1	43.80	1	43.80	43.70	0	8,976	0.00%
2021/12/13	0	0.00	1	44.65	44.40	-1	8,972	-0.01%
2021/12/10	1	44.10	1	44.30	44.30	0	9,003	0.00%
2021/12/09	4	44.66	1	44.40	44.40	3	8,952	0.03%
2021/12/08	7	45.30	3	45.53	45.05	4	8,880	0.05%
2021/12/07	5	45.37	38	45.35	45.45	-33	8,841	-0.37%
2021/12/06	2	44.58	1	44.60	44.95	1	8,837	0.01%
2021/12/03	2	43.90	6	44.35	44.40	-4	8,939	-0.04%
2021/12/02	3	43.85	1	44.10	43.70	2	8,947	0.02%
2021/12/01	2	43.88	5	43.84	43.95	-3	9,079	-0.03%
2021/11/30	3	43.53	16	43.58	43.60	-13	9,205	-0.14%
2021/11/29	0	0.00	1	42.50	42.50	-1	9,143	-0.01%
2021/11/26	7	42.10	0	0.00	42.05	7	9,212	0.08%
2021/11/25	2	43.10	17	42.96	42.95	-15	9,266	-0.16%
2021/11/24	5	42.80	0	0.00	42.70	5	9,364	0.05%
2021/11/23	6	42.64	9	43.31	43.50	-3	9,533	-0.03%
2021/11/22	6.2	43.45	4	43.35	43.35	2.2	9,606	0.02%
2021/11/19	14	44.05	13	44.47	43.90	1	9,575	0.01%
2021/11/18	6	43.59	2	43.63	43.45	4	9,504	0.04%
2021/11/17	1	43.35	13	43.48	43.70	-12	9,519	-0.13%
2021/11/16	3	42.75	7	42.74	42.70	-4	9,470	-0.04%
2021/11/15	9	42.18	1	42.30	42.15	8	9,658	0.08%
2021/11/12	2	41.93	2	42.15	42.10	0	9,883	0.00%
2021/11/11	1	41.65	2.3	41.64	41.55	-1.3	9,948	-0.01%
2021/11/10	2	41.55	0	0.00	41.95	2	10,023	0.02%
2021/11/09	2	41.65	4	41.80	41.85	-2	10,240	-0.02%
2021/11/08	5	42.20	3	42.03	41.95	2	10,328	0.02%
2021/11/05	3	41.27	12	41.33	41.70	-9	10,385	-0.09%
2021/11/04	8	40.96	12.6	40.98	40.80	-4.6	10,453	-0.04%
2021/11/03	10	40.43	9	41.27	40.40	1	10,693	0.01%
2021/11/02	0	0.00	1	39.70	39.80	-1	11,144	-0.01%
2021/11/01	0	0.00	2	40.00	40.10	-2	11,539	-0.02%
2021/10/29	9	39.94	2	39.90	39.75	7	11,778	0.06%
2021/10/28	1	40.45	14	40.29	40.40	-13	12,145	-0.11%
2021/10/27	0	0.00	4	39.71	39.85	-4	12,199	-0.03%
2021/10/26	0	0.00	1	39.50	39.55	-1	12,337	-0.01%
2021/10/25	1	39.10	1	39.00	39.15	0	12,350	0.00%
2021/10/22	0	0.00	3	39.12	39.05	-3	12,519	-0.02%
2021/10/21	7	38.99	3	39.18	38.55	4	12,623	0.03%
2021/10/20	1	39.00	0	0.00	38.90	1	12,654	0.01%
2021/10/19	6	38.78	5	38.94	39.05	1	13,078	0.01%
2021/10/15	2	38.08	2	38.15	38.10	0	13,738	0.00%
2021/10/13	9	37.33	0	0.00	36.80	9	13,838	0.07%
2021/10/12	3	38.13	0	0.00	37.80	3	13,899	0.02%
2021/10/08	11.5	39.17	0	0.00	38.70	11.5	13,892	0.08%
2021/10/07	1	39.90	2	40.05	40.10	-1	14,076	-0.01%
2021/10/06	1	39.10	0	0.00	39.40	1	14,217	0.01%
2021/10/05	1	38.00	2	39.25	39.25	-1	14,173	-0.01%
2021/10/04	1	39.50	1	40.00	39.35	0	14,136	0.00%
2021/10/01	10	40.22	1	39.50	39.65	9	14,055	0.06%
2021/09/30	4	40.39	3	40.52	40.95	1	14,001	0.01%
2021/09/29	10	40.78	2	41.00	40.80	8	13,955	0.06%
2021/09/28	4	41.55	0	0.00	41.70	4	13,913	0.03%
2021/09/27	1	42.20	0	0.00	42.00	1	13,964	0.01%
2021/09/24	4	42.86	0	0.00	42.55	4	14,118	0.03%
2021/09/23	1	42.60	1	42.70	42.50	0	14,522	0.00%
2021/09/22	2	42.00	0	0.00	42.00	2	14,621	0.01%
2021/09/17	0	0.00	1	43.15	43.20	-1	14,532	-0.01%
2021/09/16	1	43.30	0	0.00	43.30	1	14,546	0.01%
2021/09/15	4	43.40	0	0.00	43.30	4	14,604	0.03%
2021/09/14	5	43.90	0	0.00	43.80	5	14,696	0.03%
2021/09/13	23	44.29	0	0.00	44.20	23	14,719	0.16%
2021/09/10	0	0.00	1	44.90	44.85	-1	14,779	-0.01%
2021/09/09	1	43.50	1.5	43.82	43.80	-0.5	14,891	0.00%
2021/09/08	6	43.78	1	43.80	43.65	5	14,809	0.03%
2021/09/07	1	45.70	1	45.20	45.35	0	14,746	0.00%
2021/09/06	7	46.01	6	46.15	45.75	1	14,931	0.01%
2021/09/03	3	46.40	5	46.04	46.40	-2	14,894	-0.01%
2021/09/02	2	45.88	6	45.15	45.00	-4	14,901	-0.03%
2021/09/01	0	0.00	3	46.15	46.40	-3	15,023	-0.02%
2021/08/31	0	0.00	8	45.44	45.60	-8	15,439	-0.05%
2021/08/30	6	45.88	10	45.96	45.75	-4	16,206	-0.02%
2021/08/27	11	45.84	32	46.00	45.65	-21	16,528	-0.13%
2021/08/26	8	44.97	4	44.94	45.15	4	16,705	0.02%
2021/08/25	2	44.05	9	43.99	44.10	-7	16,597	-0.04%
2021/08/24	21	42.70	8	43.41	43.55	13	16,622	0.08%
2021/08/23	24	42.62	9	42.66	42.70	15	16,568	0.09%
2021/08/20	4	40.99	1	41.50	41.50	3	16,508	0.02%
2021/08/19	25	41.23	1	41.00	40.70	24	16,358	0.15%
2021/08/18	5	45.00	0	0.00	45.00	5	16,058	0.03%
2021/08/17	17	43.91	1	43.40	43.20	16	15,951	0.10%
2021/08/16	2	45.43	1	44.95	44.70	1	15,867	0.01%
2021/08/13	18	45.89	6	45.70	45.00	12	15,826	0.08%
2021/08/12	13	47.72	5	47.50	47.80	8	15,645	0.05%
2021/08/11	17	48.18	11	48.23	48.00	6	15,673	0.04%
2021/08/10	11	47.94	10	47.91	47.85	1	15,655	0.01%
2021/08/09	8	49.08	6	49.91	48.55	2	15,611	0.01%
2021/08/06	22	50.61	31	50.67	50.30	-9	15,392	-0.06%
2021/08/05	44	48.69	16	49.44	49.90	28	14,917	0.19%
2021/08/04	8	48.29	55	48.24	48.20	-47	14,926	-0.31%
2021/08/03	28	48.14	13.7	48.07	48.00	14.3	14,942	0.10%
2021/08/02	3	47.00	3	47.23	46.95	0	14,837	0.00%
2021/07/30	5	46.59	9	47.11	46.40	-4	14,908	-0.03%
2021/07/29	1	45.95	2	45.83	45.95	-1	14,939	-0.01%
2021/07/28	4	45.06	3.3	45.53	45.50	0.7	15,218	0.00%
2021/07/27	10	47.31	6	47.51	46.85	4	15,622	0.03%
2021/07/26	3	46.83	1	47.55	47.50	2	15,735	0.01%
2021/07/23	22	47.24	5	46.82	46.75	17	16,097	0.11%
2021/07/22	4	47.21	19	47.56	47.95	-15	16,173	-0.09%
2021/07/21	3	45.50	5	45.37	45.30	-2	15,801	-0.01%
2021/07/20	11	45.36	21	45.00	45.00	-10	16,259	-0.06%
2021/07/19	3	45.50	1	45.60	45.50	2	16,640	0.01%
2021/07/16	0	0.00	8	45.41	45.40	-8	16,877	-0.05%
2021/07/15	2.7	44.92	6.3	44.96	44.90	-3.6	16,870	-0.02%
2021/07/14	12	44.95	19	45.28	44.65	-7	16,873	-0.04%
2021/07/13	25	44.41	21	44.46	43.80	4	16,669	0.02%
2021/07/12	0	0.00	10	44.09	44.40	-10	16,762	-0.06%
2021/07/09	0	0.00	6	43.68	43.60	-6	17,134	-0.04%
2021/07/08	2	43.85	0	0.00	43.70	2	17,389	0.01%
2021/07/07	8	44.26	8	44.17	44.00	0	17,613	0.00%
2021/07/06	1	44.40	21	44.35	44.40	-20	17,740	-0.11%
2021/07/05	7	44.31	7	44.35	44.35	0	18,039	0.00%
2021/07/02	3	43.38	1	43.55	43.60	2	18,269	0.01%
2021/07/01	41.1	44.18	7.2	43.97	43.85	33.8	18,418	0.18%
2021/06/30	41	44.27	45	44.46	44.90	-4	18,515	-0.02%
2021/06/29	12	43.14	4	42.94	42.70	8	18,224	0.04%
2021/06/28	10	42.30	0	0.00	42.25	10	18,307	0.05%
2021/06/25	5	42.43	0	42.50	42.15	5	18,503	0.03%
2021/06/24	7	42.70	0	0.00	42.40	7	18,544	0.04%
2021/06/23	2	42.65	61	42.16	42.90	-59	18,583	-0.32%
2021/06/22	3	41.73	60	41.69	41.50	-57	18,627	-0.31%
2021/06/21	3.1	41.67	22	41.72	41.50	-18.9	18,935	-0.10%
2021/06/18	117	42.92	3	43.00	42.25	114	19,272	0.59%	大買/鉅額交易
2021/06/17	0	0.00	7	42.81	43.15	-7	19,283	-0.04%
2021/06/15	14	42.44	10	42.24	42.25	4	19,551	0.02%
2021/06/11	4	42.45	6.3	42.72	42.90	-2.3	19,508	-0.01%
2021/06/09	1	42.25	5	41.97	41.75	-4	19,931	-0.02%
2021/06/08	3.2	41.62	12	41.58	42.15	-8.8	19,895	-0.04%
2021/06/07	27	41.65	39	41.54	42.50	-12	19,582	-0.06%
2021/06/04	23	41.35	11	41.68	41.70	12	18,871	0.06%
2021/06/03	24	41.96	29	41.89	42.20	-5	18,658	-0.03%
2021/06/02	12	43.09	3	43.12	43.20	9	18,344	0.05%
2021/06/01	0	0.00	10	43.95	43.75	-10	18,349	-0.05%
2021/05/31	1	43.15	3	43.17	43.20	-2	18,448	-0.01%
2021/05/28	0	0.00	22	42.55	42.75	-22	18,646	-0.12%
2021/05/27	20	41.50	0	0.00	41.80	20	18,853	0.11%
2021/05/26	1	42.90	4	42.30	42.00	-3	19,296	-0.02%
2021/05/25	3	42.50	29	41.52	42.05	-26	19,952	-0.13%
2021/05/24	7	39.96	1	40.25	40.65	6	20,057	0.03%
2021/05/21	29	40.50	12	40.93	40.40	17	20,314	0.08%
2021/05/20	7	40.35	0	0.00	40.20	7	20,574	0.03%
2021/05/19	8	40.97	4	41.00	41.30	4	20,746	0.02%
2021/05/18	2	41.00	17	41.44	42.15	-15	20,833	-0.07%
2021/05/17	19	39.23	22	40.81	39.45	-3	21,273	-0.01%
2021/05/14	16.3	42.20	18	43.83	42.25	-1.7	21,595	-0.01%
2021/05/13	31	42.02	40	42.10	42.05	-9	21,551	-0.04%
2021/05/12	30	43.44	18	45.47	42.95	12	21,471	0.06%
2021/05/11	10	46.52	20	45.73	45.80	-10	21,214	-0.05%
2021/05/10	11	47.55	2	48.28	47.50	9	21,168	0.04%
2021/05/07	7	46.92	3	47.27	47.45	4	21,180	0.02%
2021/05/06	4	46.86	8	45.87	45.90	-4	21,406	-0.02%
2021/05/05	2	47.58	17	48.46	46.50	-15	21,485	-0.07%
2021/05/04	31	47.25	8	46.85	48.15	23	21,815	0.11%
2021/05/03	8	49.47	48	49.58	49.00	-40	22,292	-0.18%
2021/04/29	5.2	50.24	15.7	50.35	49.50	-10.5	23,405	-0.04%
2021/04/28	66	49.96	42.5	50.06	49.10	23.5	24,532	0.10%
2021/04/27	0	0.00	14	48.07	48.20	-14	25,227	-0.06%
2021/04/26	42	47.74	74.2	47.85	48.30	-32.2	26,626	-0.12%
2021/04/23	48	45.07	23.1	44.90	45.35	25	26,528	0.09%
2021/04/22	11	44.35	42	43.86	43.30	-31	26,358	-0.12%
2021/04/21	4	43.95	2	44.25	44.25	2	26,227	0.01%
2021/04/20	24	44.04	9	44.11	43.90	15	26,415	0.06%
2021/04/19	14	43.77	0	0.00	43.65	14	26,773	0.05%
2021/04/16	33	44.39	40	43.97	44.15	-7	26,857	-0.03%
2021/04/15	108	43.53	32	43.52	44.20	76	26,749	0.28%	大買/
2021/04/14	28	41.64	32	42.13	42.20	-4	26,563	-0.02%
2021/04/13	33	42.76	1	43.00	42.15	32	26,563	0.12%
2021/04/12	23	43.53	1	43.70	43.30	22	26,408	0.08%
2021/04/09	10	44.24	50	44.32	44.05	-40	26,281	-0.15%
2021/04/08	14	42.84	19.3	43.32	43.45	-5.3	25,988	-0.02%
2021/04/07	7	42.11	17	42.52	42.65	-10	25,720	-0.04%
2021/04/06	15	42.18	19.1	42.25	42.10	-4.1	25,599	-0.02%
2021/04/01	17	41.62	6	41.78	41.80	11	25,473	0.04%
2021/03/31	37	41.77	13	41.54	41.20	24	25,433	0.09%
2021/03/30	0	0.00	9	41.29	41.55	-9	25,216	-0.04%
2021/03/29	8	40.96	4	41.11	41.05	4	25,118	0.02%
2021/03/26	3.7	40.86	7	40.80	40.90	-3.3	25,136	-0.01%
2021/03/25	3	40.53	0	0.00	40.65	3	25,178	0.01%
2021/03/24	31	41.19	13	40.92	40.95	18	25,342	0.07%
2021/03/23	13	41.25	27	41.36	41.75	-14	25,030	-0.06%
2021/03/22	9	40.29	4	40.13	40.70	5	24,663	0.02%
2021/03/19	24	40.64	1	40.85	40.75	23	24,615	0.09%
2021/03/18	4	40.93	19	41.11	41.25	-15	24,511	-0.06%
2021/03/17	3	40.90	6	40.89	40.80	-3	24,440	-0.01%
2021/03/16	14	40.94	38	40.83	40.85	-24	24,448	-0.10%
2021/03/15	18.9	40.93	28	40.57	40.45	-9.1	24,404	-0.04%
2021/03/12	21	39.97	12	39.89	39.90	9	24,207	0.04%
2021/03/11	1.5	40.03	42	39.92	40.05	-40.5	24,412	-0.17%
2021/03/10	16	39.33	25	39.52	39.55	-9	24,513	-0.04%
2021/03/09	2	38.53	4	39.03	39.20	-2	24,606	-0.01%
2021/03/08	6	38.53	1	38.45	38.30	5	24,552	0.02%
2021/03/05	12	38.06	0	0.00	38.35	12	24,623	0.05%
2021/03/04	18	38.66	5	38.66	38.60	13	24,985	0.05%
2021/03/03	10	39.16	16	39.18	39.25	-6	25,092	-0.02%
2021/03/02	25	40.05	15	40.12	39.80	10	24,993	0.04%
2021/02/26	6	39.87	5	39.91	39.80	1	24,837	0.00%
2021/02/25	19	40.41	45	40.34	40.90	-26	24,744	-0.11%
2021/02/24	6	39.05	20	39.60	39.00	-14	24,510	-0.06%
2021/02/23	48	39.25	0	0.00	39.25	48	24,294	0.20%
2021/02/22	23	40.07	29	40.09	40.10	-6	24,004	-0.02%
2021/02/19	30	39.92	18	39.74	40.35	12	23,748	0.05%
2021/02/18	13.5	40.19	22	40.08	40.20	-8.5	23,590	-0.04%
2021/02/17	24	39.99	41	40.23	40.00	-17	23,461	-0.07%
2021/02/05	7	38.10	68	38.11	38.50	-61	22,871	-0.27%
2021/02/04	15	36.80	1	37.10	36.75	14	22,454	0.06%
2021/02/03	30	37.14	5	37.28	37.10	25	22,491	0.11%
2021/02/02	29	37.63	77	37.71	37.80	-48	22,519	-0.21%
2021/02/01	43	36.63	25	36.60	37.15	18	22,540	0.08%
2021/01/29	42	37.75	4	37.73	37.00	38	22,711	0.17%
2021/01/28	34	37.89	2	38.15	38.40	32	22,829	0.14%
2021/01/27	17	39.00	40	39.35	39.10	-23	22,665	-0.10%
2021/01/26	43	39.75	45	39.80	39.15	-2	22,378	-0.01%
2021/01/25	25.5	40.65	16	41.19	40.75	9.5	21,777	0.04%
2021/01/22	38	40.31	80	40.31	41.20	-42	20,793	-0.20%
2021/01/21	54	39.95	20	39.24	39.00	34	19,476	0.17%
2021/01/20	44	38.69	35	38.61	39.00	9	17,878	0.05%
2021/01/19	36	38.73	186	38.31	38.30	-150	16,726	-0.90%	大賣/鉅額交易
2021/01/18	2	36.48	79	36.79	37.00	-77	15,165	-0.51%
2021/01/15	98	36.20	20	36.26	36.20	78	14,684	0.53%
2021/01/14	26	36.49	11	36.41	36.40	15	14,456	0.10%
2021/01/13	3	36.15	7	36.33	36.40	-4	14,276	-0.03%
2021/01/12	6	36.75	80	36.18	35.75	-74	14,089	-0.53%
2021/01/11	0.7	35.90	23	35.84	35.95	-22.3	13,640	-0.16%
2021/01/08	11	35.35	12	35.38	35.50	-1	13,447	-0.01%
2021/01/07	3	35.27	5	35.60	35.15	-2	13,289	-0.02%
2021/01/06	8	35.09	10	35.32	34.70	-2	13,069	-0.02%
2021/01/05	2	34.60	6	34.88	35.10	-4	12,805	-0.03%
2021/01/04	0	0.00	1	35.05	34.95	-1	12,759	-0.01%
2020/12/31	2	34.78	20.5	34.75	34.75	-18.5	12,874	-0.14%
2020/12/30	10	34.67	0	0.00	34.60	10	12,910	0.08%
2020/12/29	6	34.45	13	34.47	34.45	-7	12,952	-0.05%
2020/12/28	9	34.93	8	35.00	35.00	1	12,848	0.01%
2020/12/25	4	34.38	25	34.49	34.60	-21	12,663	-0.17%
2020/12/24	0	0.00	2	33.90	33.70	-2	12,555	-0.02%
2020/12/23	8	33.75	2	33.70	33.55	6	12,588	0.05%
2020/12/22	3	33.73	4	34.54	33.65	-1	12,649	-0.01%
2020/12/21	8	33.97	12	33.89	34.20	-4	12,726	-0.03%
2020/12/18	10	34.01	2	34.00	34.00	8	12,805	0.06%
2020/12/17	4	34.73	1	34.90	34.75	3	12,668	0.02%
2020/12/16	3	35.13	5	35.15	35.05	-2	12,833	-0.02%
2020/12/15	7	34.84	23	35.02	34.70	-16	12,832	-0.12%
2020/12/14	6	35.33	4	35.55	35.45	2	12,820	0.02%
2020/12/11	49	35.18	13	34.90	35.35	36	12,896	0.28%
2020/12/10	38	35.80	20	35.89	35.80	18	12,876	0.14%
2020/12/09	4	36.40	13	36.26	36.15	-9	12,761	-0.07%
2020/12/08	13	35.91	27	35.96	35.95	-14	12,630	-0.11%
2020/12/07	3	35.88	29	35.48	35.95	-26	12,526	-0.21%
2020/12/04	2	35.20	13	35.54	35.60	-11	12,223	-0.09%
2020/12/03	4	34.81	35	35.01	34.90	-31	12,006	-0.26%
2020/12/02	29	35.62	5	35.43	35.45	24	11,920	0.20%
2020/12/01	32	35.53	65	35.44	35.55	-33	11,908	-0.28%
2020/11/30	12	35.66	40	35.62	35.40	-28	11,948	-0.23%
2020/11/27	4	34.74	46	34.75	34.90	-42	11,625	-0.36%
2020/11/26	61	34.08	27	34.29	34.20	34	11,479	0.30%
2020/11/25	2	33.80	1	34.10	33.70	1	11,463	0.01%
2020/11/24	18	34.16	8	34.11	33.90	10	11,362	0.09%
2020/11/23	39	33.53	40.3	33.78	33.90	-1.3	11,211	-0.01%
2020/11/20	2	32.35	0	0.00	32.50	2	10,919	0.02%
2020/11/19	4	32.41	12	32.55	32.35	-8	11,033	-0.07%
2020/11/18	1	32.50	54	32.45	32.50	-53	11,313	-0.47%
2020/11/17	10	32.72	9	32.74	32.55	1	11,495	0.01%
2020/11/16	1	32.50	21	32.49	32.50	-20	11,895	-0.17%
2020/11/13	1	32.10	0	0.00	32.15	1	12,379	0.01%
2020/11/12	5	32.65	8	32.39	32.15	-3	12,988	-0.02%
2020/11/11	0	0.00	7	32.38	32.35	-7	13,149	-0.05%
2020/11/10	21	32.07	101	32.12	32.15	-80	13,325	-0.60%	大賣/
2020/11/09	22	31.92	31	31.95	31.95	-9	13,382	-0.07%
2020/11/06	61	32.07	95	31.63	31.85	-34	13,464	-0.25%
2020/11/05	102	31.55	110	31.43	31.90	-8	13,345	-0.06%	大買/大賣/
2020/11/04	62	30.68	82	31.13	31.05	-20	13,603	-0.15%
2020/11/03	51.1	30.17	92	30.15	30.25	-41	13,668	-0.30%
2020/11/02	0	0.00	5	30.15	30.05	-5	13,987	-0.04%
2020/10/30	3	30.12	1	30.15	29.95	2	14,481	0.01%
2020/10/29	1	30.00	4	30.25	30.25	-3	14,728	-0.02%
2020/10/28	51	30.40	0	0.00	30.40	51	14,909	0.34%
2020/10/27	70	30.33	61	30.35	30.35	9	14,987	0.06%
2020/10/26	3	30.77	5	30.78	30.70	-2	15,067	-0.01%
2020/10/23	10	31.10	22	31.15	31.10	-12	15,148	-0.08%
2020/10/22	1	30.70	0	0.00	31.15	1	15,527	0.01%
2020/10/21	3	31.05	3	30.93	30.90	0	15,985	0.00%
2020/10/20	21	31.07	21	31.01	30.95	0	17,034	0.00%
2020/10/19	12	30.45	12	30.45	30.50	0	17,355	0.00%
2020/10/16	3	30.55	12	30.48	30.30	-9	17,469	-0.05%
2020/10/15	1	30.25	4	30.50	30.55	-3	17,755	-0.02%
2020/10/14	0	0.00	4	30.35	30.45	-4	18,082	-0.02%
2020/10/13	9	30.26	0	0.00	30.25	9	18,542	0.05%
2020/10/12	1	30.75	1	30.80	30.75	0	18,762	0.00%
2020/10/08	19	30.60	2	30.70	30.75	17	19,022	0.09%
2020/10/07	6	30.20	0	0.00	30.10	6	19,347	0.03%
2020/10/06	13	30.70	0	0.00	30.45	13	19,785	0.07%
2020/10/05	0	0.00	1	30.50	30.60	-1	20,402	0.00%
2020/09/29	2	30.45	8	30.53	30.40	-6	21,714	-0.03%
2020/09/28	10	30.69	10	30.77	30.65	0	22,459	0.00%
2020/09/25	4	30.23	6	30.15	30.50	-2	22,848	-0.01%
2020/09/24	3	29.87	19	30.01	29.90	-16	23,350	-0.07%
2020/09/23	4	29.80	7	29.75	29.75	-3	23,442	-0.01%
2020/09/22	18	30.12	15	30.25	30.15	3	23,641	0.01%
2020/09/21	32	30.72	1	30.75	30.50	31	23,774	0.13%
2020/09/18	12	31.16	40	31.00	31.30	-28	23,915	-0.12%
2020/09/17	41	31.02	28	31.03	30.95	13	24,212	0.05%
2020/09/16	18	31.49	265	31.47	31.35	-247	24,334	-1.02%	大賣/鉅額交易
2020/09/15	34	31.52	22	31.42	31.55	12	24,501	0.05%
2020/09/14	7	30.70	1	30.70	31.00	6	24,573	0.02%
2020/09/11	75	30.57	6	30.57	30.55	69	24,651	0.28%
2020/09/10	120	30.94	20	30.90	30.80	100	24,819	0.40%	大買/
2020/09/09	1	30.90	2	31.00	31.20	-1	24,847	0.00%
2020/09/08	8	31.33	31	31.54	31.25	-23	24,910	-0.09%
2020/09/07	104	31.00	119	31.28	31.40	-15	25,052	-0.06%	大買/大賣/
2020/09/04	80	30.54	0	0.00	31.15	80	25,386	0.32%
2020/09/03	26	31.12	0	0.00	30.95	26	25,410	0.10%
2020/09/02	177	31.09	2	30.95	31.00	175	25,443	0.69%	大買/鉅額交易
2020/09/01	97	30.87	87	31.05	31.05	10	25,904	0.04%
2020/08/31	106	31.34	0	0.00	31.20	106	26,062	0.41%	大買/鉅額交易
2020/08/28	1	31.40	5	31.23	31.50	-4	26,190	-0.02%
2020/08/27	19.3	31.49	3	31.63	31.45	16.3	26,469	0.06%
2020/08/26	34	31.18	3	31.10	31.20	31	26,542	0.12%
2020/08/25	21.1	31.33	5	31.40	31.40	16.1	26,703	0.06%
2020/08/24	24	31.09	6	31.10	31.20	18	26,925	0.07%
2020/08/21	40	31.96	0	0.00	31.75	40	26,990	0.15%
2020/08/20	51	31.62	68	31.72	31.45	-17	27,007	-0.06%
2020/08/19	50	33.65	17	33.43	32.95	33	26,698	0.12%
2020/08/18	36.1	34.50	5	34.63	34.45	31.1	26,324	0.12%
2020/08/17	17	36.10	25	36.13	36.10	-8	25,978	-0.03%
2020/08/14	14	35.80	50	35.82	35.80	-36	26,415	-0.14%
2020/08/13	37	35.46	7	35.34	35.50	30	26,689	0.11%
2020/08/12	0	0.00	24	35.73	35.80	-24	27,090	-0.09%
2020/08/11	5	35.68	13.1	35.65	35.65	-8.1	27,517	-0.03%
2020/08/10	13	35.67	32	35.99	35.60	-19	27,336	-0.07%
2020/08/07	32.1	34.72	2	34.85	34.45	30.1	26,705	0.11%
2020/08/06	16	35.40	64	35.29	35.05	-48	26,470	-0.18%
2020/08/05	110	35.84	25	35.71	35.70	85	26,228	0.32%	大買/
2020/08/04	36	35.41	7	35.28	35.30	29	25,837	0.11%
2020/08/03	21	35.51	3.2	35.55	35.45	17.8	25,591	0.07%
2020/07/31	17	35.42	33	35.46	35.50	-16	25,546	-0.06%
2020/07/30	11.1	35.15	16	35.06	35.40	-4.9	25,524	-0.02%
2020/07/29	31	34.90	2	35.10	34.85	29	25,463	0.11%
2020/07/28	13	35.77	5	35.10	34.80	8	25,424	0.03%
2020/07/27	27.1	36.01	67	35.79	35.50	-39.9	25,129	-0.16%
2020/07/24	101	36.93	59	36.89	36.75	42	24,616	0.17%	大買/
2020/07/23	34	36.15	13.1	36.30	36.45	20.9	23,603	0.09%
2020/07/22	5	35.50	20	35.48	35.40	-15	23,364	-0.06%
2020/07/21	16	35.17	13	35.24	35.45	3	23,312	0.01%
2020/07/20	26	35.19	12	35.35	35.20	14	23,054	0.06%
2020/07/17	24	34.86	59	35.04	34.85	-35	22,764	-0.15%
2020/07/16	5.1	34.33	1	34.65	34.35	4.1	22,537	0.02%
2020/07/15	38	34.41	1	34.55	34.10	37	22,390	0.17%
2020/07/14	49	35.22	33	35.21	34.75	16	22,462	0.07%
2020/07/13	37	36.06	7	36.07	36.20	30	22,342	0.13%
2020/07/10	19	38.78	57	38.76	38.55	-38	21,933	-0.17%
2020/07/09	10	39.44	49	39.63	39.55	-39	21,360	-0.18%
2020/07/08	34	38.67	72	38.75	38.95	-38	20,751	-0.18%
2020/07/07	29	37.37	63	37.47	37.80	-34	20,191	-0.17%
2020/07/06	37	36.55	13	36.60	37.10	24	19,615	0.12%
2020/07/03	34	36.12	74	36.13	36.20	-40	19,391	-0.21%
2020/07/02	46	35.02	32	35.07	35.40	14	18,865	0.07%
2020/07/01	60	34.80	30.5	34.79	34.95	29.5	18,685	0.16%
2020/06/30	10	33.64	12	34.10	34.35	-2	18,284	-0.01%
2020/06/29	31	33.64	31	33.56	33.40	0	18,042	0.00%
2020/06/24	21	33.72	15	33.77	33.60	6	17,739	0.03%
2020/06/23	5	33.25	11	33.25	33.05	-6	17,578	-0.03%
2020/06/22	25	33.25	24	33.50	33.00	1	17,549	0.01%
2020/06/19	24	32.97	16	32.94	33.20	8	17,450	0.05%
2020/06/18	7	32.78	13	32.85	32.75	-6	17,281	-0.03%
2020/06/17	9	32.68	29	32.75	32.75	-20	17,190	-0.12%
2020/06/16	0	0.00	6	32.30	32.45	-6	17,090	-0.04%
2020/06/15	12	31.89	15	32.10	31.70	-3	17,141	-0.02%
2020/06/12	46	31.79	11	30.92	32.00	35	17,190	0.20%
2020/06/11	26	32.53	32	32.40	31.80	-6	17,165	-0.03%
2020/06/10	10	32.70	10	32.60	32.90	0	16,898	0.00%
2020/06/09	4	32.74	15	32.66	32.75	-11	16,955	-0.06%
2020/06/08	25	32.90	26	32.93	33.00	-1	16,831	-0.01%
2020/06/05	5	31.70	30.5	31.97	31.95	-25.5	16,275	-0.16%
2020/06/04	24	31.33	11	31.44	31.40	13	16,016	0.08%
2020/06/03	47	31.44	12	31.39	31.60	35	15,811	0.22%
2020/06/02	55	30.92	21	31.08	31.10	34	15,566	0.22%
2020/06/01	32	30.58	11	30.78	30.95	21	15,282	0.14%
2020/05/29	15	30.18	7	30.15	30.10	8	14,964	0.05%
2020/05/28	40	30.74	100	30.80	30.50	-60	14,601	-0.41%
2020/05/27	24.2	30.96	7	31.02	30.80	17.2	14,289	0.12%
2020/05/26	21.1	31.22	13	31.35	31.10	8.1	14,077	0.06%
2020/05/25	13.1	31.05	102	30.98	31.10	-88.9	13,902	-0.64%	大賣/
2020/05/22	32.1	31.80	8	31.74	31.60	24.1	13,677	0.18%
2020/05/21	20	31.46	31.2	31.60	32.30	-11.2	13,382	-0.08%
2020/05/20	116.1	30.58	0	0.00	30.30	116.1	12,664	0.92%	大買/鉅額交易
2020/05/19	67.1	31.13	133	31.00	31.05	-65.9	12,050	-0.55%	大賣/
2020/05/18	55	32.40	81	32.07	32.00	-26	11,427	-0.23%
2020/05/15	164	35.83	2	36.20	35.55	162	10,824	1.50%	大買/鉅額交易
2020/05/14	12	36.20	22	36.08	36.10	-10	10,801	-0.09%
2020/05/13	38	36.25	7	36.43	36.60	31	10,756	0.29%
2020/05/12	101	36.43	6	36.44	36.20	95	10,793	0.88%	大買/
2020/05/11	28	36.59	38	36.94	36.45	-10	10,845	-0.09%
2020/05/08	2	36.50	8	36.59	36.35	-6	10,877	-0.06%
2020/05/07	1	36.45	7	36.40	36.35	-6	10,842	-0.06%
2020/05/06	14	36.15	14	35.98	35.95	0	10,798	0.00%
2020/05/05	1	35.45	0	0.00	35.95	1	10,911	0.01%
2020/05/04	3	35.22	3	34.85	35.20	0	10,893	0.00%
2020/04/30	2	36.10	6	36.00	36.00	-4	10,868	-0.04%
2020/04/29	2	35.78	0	0.00	35.75	2	10,992	0.02%
2020/04/28	5	35.91	8	36.00	35.80	-3	11,119	-0.03%
2020/04/27	4	35.38	24	35.85	36.10	-20	11,323	-0.18%
2020/04/24	6	34.83	3	34.75	35.20	3	11,175	0.03%
2020/04/23	2	34.10	3	34.60	34.30	-1	11,166	-0.01%
2020/04/22	11	34.16	2	34.25	34.35	9	11,144	0.08%
2020/04/21	11	34.17	1	34.05	34.00	10	11,148	0.09%
2020/04/20	10	35.47	1	35.45	35.35	9	10,982	0.08%
2020/04/17	53	36.02	39	36.14	35.60	14	10,875	0.13%
2020/04/16	17	35.83	48	35.62	36.35	-31	10,509	-0.29%
2020/04/15	5	34.70	11	34.50	34.85	-6	10,192	-0.06%
2020/04/14	2	33.85	3	34.22	34.15	-1	10,156	-0.01%
2020/04/10	11	33.86	17	33.67	33.50	-6	10,410	-0.06%
2020/04/09	17	33.87	15	33.70	33.50	2	10,635	0.02%
2020/04/08	8	32.68	32	32.81	33.05	-24	10,533	-0.23%
2020/04/07	10	31.55	16	30.91	31.65	-6	10,277	-0.06%
2020/04/06	2	30.13	0	0.00	30.15	2	10,176	0.02%
2020/04/01	2	30.08	1	30.35	30.15	1	10,073	0.01%
2020/03/31	2	30.18	0	0.00	30.25	2	10,087	0.02%
2020/03/30	25	30.25	0	0.00	30.40	25	9,989	0.25%
2020/03/27	13	31.78	1	31.70	31.00	12	10,056	0.12%
2020/03/26	11	31.29	3	31.87	32.10	8	9,983	0.08%
2020/03/25	11	31.29	0	0.00	30.90	11	9,907	0.11%
2020/03/23	6	29.51	0	0.00	29.60	6	9,692	0.06%
2020/03/20	3	31.33	1	30.70	30.70	2	9,722	0.02%
2020/03/19	2	28.50	15	29.57	29.60	-13	9,644	-0.13%
2020/03/18	10	30.90	1	30.45	30.90	9	9,705	0.09%
2020/03/17	0	0.00	2	30.75	30.00	-2	9,597	-0.02%
2020/03/16	3	30.62	12	31.33	30.50	-9	9,450	-0.10%
2020/03/13	4	30.09	16	29.14	30.40	-12	9,297	-0.13%
2020/03/12	7	31.66	5	32.47	31.10	2	9,202	0.02%
2020/03/11	3	33.50	4	33.70	33.50	-1	9,137	-0.01%
2020/03/10	11	33.46	1	33.50	33.30	10	9,178	0.11%
2020/03/09	10	33.33	0	0.00	32.80	10	9,168	0.11%
2020/03/06	1	34.35	1	34.70	34.00	0	9,134	0.00%
2020/03/05	16	34.26	8	34.45	34.25	8	9,111	0.09%
2020/03/04	0	0.00	6	34.24	34.05	-6	9,176	-0.07%
2020/03/03	4	33.60	4	33.61	33.50	0	9,178	0.00%
2020/03/02	1	31.95	0	0.00	32.30	1	9,200	0.01%
2020/02/27	1	33.45	0	0.00	32.75	1	9,201	0.01%
2020/02/26	9	33.93	0	0.00	33.80	9	9,170	0.10%
2020/02/25	8	34.58	0	0.00	34.35	8	9,142	0.09%
2020/02/24	0	0.00	13	34.35	35.10	-13	9,156	-0.14%
2020/02/21	3	34.52	5	34.65	34.40	-2	9,200	-0.02%
2020/02/19	5	34.56	5	34.69	34.70	0	9,645	0.00%
2020/02/18	2	34.70	0	0.00	34.70	2	9,675	0.02%
2020/02/17	9	35.32	1	35.65	35.40	8	9,815	0.08%
2020/02/14	0	0.00	6	36.10	35.95	-6	9,969	-0.06%
2020/02/13	0	0.00	2	36.28	36.00	-2	10,549	-0.02%
2020/02/12	7	35.61	3	35.62	36.00	4	10,731	0.04%
2020/02/11	4	34.73	17	34.83	35.60	-13	10,648	-0.12%
2020/02/10	1	33.95	2	34.10	33.95	-1	10,529	-0.01%
2020/02/07	2	33.80	7	33.80	33.80	-5	10,608	-0.05%
2020/02/06	8	34.22	9	34.42	35.10	-1	10,492	-0.01%
2020/02/05	2	32.85	0	0.00	32.75	2	10,355	0.02%
2020/02/04	4	32.36	4	32.73	32.90	0	10,338	0.00%
2020/02/03	8	31.59	5	32.08	32.30	3	10,360	0.03%
2020/01/31	1	32.65	18	32.65	32.65	-17	10,200	-0.17%
2020/01/30	15	33.64	0	0.00	32.85	15	10,424	0.14%
2020/01/20	4	36.33	0	0.00	36.30	4	10,590	0.04%
2020/01/17	4	36.60	0	0.00	36.65	4	10,547	0.04%
2020/01/16	2	37.10	0	0.00	37.10	2	10,590	0.02%
2020/01/15	2	36.90	0	0.00	36.90	2	10,752	0.02%
2020/01/14	1	37.20	11	37.50	37.50	-10	10,769	-0.09%
2020/01/10	1	36.95	0	0.00	36.80	1	10,976	0.01%
2020/01/09	1	36.65	5	36.84	37.00	-4	11,227	-0.04%
2020/01/08	12	36.15	0	0.00	36.30	12	11,400	0.11%
2020/01/07	8	36.48	8	36.30	36.25	0	11,400	0.00%
2020/01/06	13	36.32	0	0.00	36.05	13	11,460	0.11%
2020/01/03	18	37.55	18	38.40	37.30	0	11,280	0.00%
2020/01/02	18	38.09	0	0.00	38.20	18	11,030	0.16%
2019/12/31	3	37.57	3	37.50	37.55	0	11,150	0.00%
2019/12/30	0	0.00	7	37.66	37.95	-7	11,234	-0.06%
2019/12/27	9	37.46	0	0.00	37.45	9	11,371	0.08%
2019/12/26	2	37.45	5	37.45	37.45	-3	11,462	-0.03%
2019/12/24	11	37.59	0	0.00	37.75	11	11,861	0.09%
2019/12/23	4	38.01	1	37.90	37.60	3	12,333	0.02%
2019/12/20	10	38.48	6	39.02	38.45	4	12,502	0.03%
2019/12/19	0	0.00	4	38.93	38.95	-4	12,974	-0.03%
2019/12/18	6	38.85	1	39.10	38.85	5	13,586	0.04%
2019/12/17	0	0.00	14	39.08	39.00	-14	13,771	-0.10%
2019/12/16	13	38.43	4	38.70	38.70	9	13,771	0.07%
2019/12/13	4	38.20	11	38.69	38.60	-7	13,836	-0.05%
2019/12/12	2	38.20	11	38.28	38.05	-9	13,664	-0.07%
2019/12/11	11	38.00	42	38.03	38.05	-31	13,630	-0.23%
2019/12/10	4	37.79	0	0.00	38.40	4	13,640	0.03%
2019/12/09	1	37.65	65	37.97	37.80	-64	13,619	-0.47%
2019/12/05	0	0.00	25	36.95	37.15	-25	13,575	-0.18%
2019/12/04	3	36.17	4	36.15	36.20	-1	13,806	-0.01%
2019/12/03	6	36.11	4	36.05	36.05	2	14,222	0.01%
2019/12/02	42	36.17	0	0.00	36.25	42	14,240	0.29%
2019/11/29	17	36.91	0	0.00	36.90	17	14,210	0.12%
2019/11/27	18	37.22	0	0.00	37.00	18	14,441	0.12%
2019/11/26	20	37.29	2	37.55	37.20	18	14,661	0.12%
2019/11/25	4	37.70	2	37.85	37.70	2	14,768	0.01%
2019/11/22	3	38.03	0	0.00	37.95	3	14,818	0.02%
2019/11/21	1	37.60	0	0.00	38.25	1	14,922	0.01%
2019/11/19	17	38.23	16	38.95	37.65	1	15,557	0.01%
2019/11/18	5	37.95	0	0.00	38.20	5	15,936	0.03%
2019/11/15	1	37.55	3	37.87	37.35	-2	16,062	-0.01%
2019/11/14	11	37.87	16	37.97	37.50	-5	16,318	-0.03%
2019/11/13	23	38.59	18	38.94	38.80	5	16,865	0.03%
2019/11/12	11	39.11	13	38.79	39.50	-2	17,485	-0.01%
2019/11/11	37	37.00	4	37.35	36.85	33	16,978	0.19%
2019/11/08	1	37.40	1	37.35	37.45	0	16,791	0.00%
2019/11/07	12	37.40	4	36.80	36.75	8	16,789	0.05%
2019/11/06	4	37.58	0	0.00	37.30	4	16,837	0.02%
2019/11/05	0	0.00	1.5	37.85	37.85	-1.5	16,930	-0.01%
2019/11/04	5	37.81	0	0.00	37.90	5	17,168	0.03%
2019/11/01	1	37.80	0	0.00	37.80	1	17,280	0.01%
2019/10/31	1	37.70	2	37.93	38.25	-1	17,397	-0.01%
2019/10/30	2	38.00	0	0.00	38.00	2	17,576	0.01%
2019/10/29	4	38.54	1	38.90	37.90	3	17,646	0.02%
2019/10/28	2	37.90	8	37.23	38.10	-6	17,391	-0.03%
2019/10/25	5	36.24	0	0.00	36.20	5	17,001	0.03%
2019/10/23	0	0.00	3	36.45	36.30	-3	17,048	-0.02%
2019/10/22	0	0.00	22	35.85	35.70	-22	16,958	-0.13%
2019/10/21	20	35.45	0	0.00	35.70	20	17,171	0.12%
2019/10/17	0	0.00	2	36.70	35.70	-2	17,711	-0.01%
2019/10/16	1	36.70	0	0.00	36.45	1	17,690	0.01%
2019/10/15	0	0.00	22	36.17	36.05	-22	17,822	-0.12%
2019/10/14	0	0.00	3	35.65	36.00	-3	17,904	-0.02%
2019/10/09	0	0.00	14	35.07	35.00	-14	17,923	-0.08%
2019/10/08	0	0.00	1	35.70	35.60	-1	18,266	-0.01%
2019/10/07	7	35.82	6	35.98	35.65	1	18,426	0.01%
2019/10/04	0	0.00	20	34.95	34.95	-20	18,279	-0.11%
2019/10/03	41	34.31	22	34.75	34.55	19	18,240	0.10%
2019/10/02	4	35.21	2	35.13	35.20	2	18,176	0.01%
2019/10/01	21	35.18	1	35.25	34.85	20	18,323	0.11%
2019/09/27	24	34.42	44	34.71	34.85	-20	18,449	-0.11%
2019/09/26	34	35.96	4	36.76	35.00	30	18,336	0.16%
2019/09/25	23	37.51	17	37.51	37.70	6	17,903	0.03%
2019/09/24	13	37.58	25	37.68	37.45	-12	18,028	-0.07%
2019/09/23	24	36.29	16	36.31	36.60	8	17,593	0.05%
2019/09/20	1	35.00	0	0.00	35.00	1	17,135	0.01%
2019/09/19	1	34.05	26	34.38	34.25	-25	17,025	-0.15%
2019/09/18	1	33.90	25	34.15	34.05	-24	17,030	-0.14%
2019/09/17	51	33.72	3	33.92	33.65	48	16,922	0.28%
2019/09/16	10	34.50	1	34.50	34.40	9	16,873	0.05%
2019/09/12	2	34.53	0	0.00	34.85	2	16,840	0.01%
2019/09/11	2	34.15	1	34.10	34.10	1	16,860	0.01%
2019/09/09	2	34.68	0	0.00	34.70	2	16,808	0.01%
2019/09/06	1	34.80	14	34.67	34.95	-13	16,752	-0.08%
2019/09/05	4	34.90	16.2	35.42	34.60	-12.2	16,516	-0.07%
2019/09/04	15	34.30	0	0.00	34.35	15	16,059	0.09%
2019/09/03	10	34.90	10	34.55	34.40	0	15,964	0.00%
2019/09/02	3	34.72	3	35.00	34.80	0	15,938	0.00%
2019/08/30	1	34.55	31	34.63	34.15	-30	15,777	-0.19%
2019/08/29	31	34.76	4	34.50	34.50	27	15,681	0.17%
2019/08/28	1	34.40	2	34.25	34.20	-1	15,524	-0.01%
2019/08/27	1	34.05	2	33.85	33.40	-1	15,357	-0.01%
2019/08/26	1	33.70	0	0.00	33.40	1	15,292	0.01%
2019/08/23	20	34.36	19	34.97	34.05	1	15,210	0.01%
2019/08/22	11	34.59	29	34.31	34.70	-18	14,918	-0.12%
2019/08/21	36.5	34.09	28	33.95	33.95	8.5	14,579	0.06%
2019/08/20	3	33.75	18.2	34.11	33.45	-15.2	13,834	-0.11%
2019/08/19	18	33.71	1	33.80	33.80	17	13,679	0.12%
2019/08/16	8	34.59	7	34.31	34.25	1	13,490	0.01%
2019/08/15	28	32.91	24	32.97	33.25	4	12,755	0.03%
2019/08/14	11	31.71	112	31.67	31.10	-101	12,074	-0.84%	大賣/鉅額交易
2019/08/13	5	32.05	0	0.00	31.55	5	12,232	0.04%
2019/08/12	0	0.00	1	31.90	32.15	-1	12,508	-0.01%
2019/08/07	1	32.50	2	32.23	31.75	-1	12,670	-0.01%
2019/08/06	0	0.00	2	32.05	32.10	-2	12,606	-0.02%
2019/08/05	6	31.67	5	30.85	30.90	1	12,379	0.01%
2019/08/02	13	31.91	26	31.29	31.25	-13	12,374	-0.11%
2019/08/01	2	32.48	6	33.06	32.90	-4	12,266	-0.03%
2019/07/31	21	32.02	11	31.83	32.55	10	12,048	0.08%
2019/07/30	2	32.03	2	31.93	32.45	0	12,063	0.00%
2019/07/29	3	31.88	0	0.00	32.00	3	12,036	0.02%
2019/07/26	1	32.55	5	32.45	32.50	-4	11,949	-0.03%
2019/07/25	1	32.55	15	32.48	32.45	-14	11,915	-0.12%
2019/07/24	2	32.45	2	32.15	32.05	0	11,787	0.00%
2019/07/23	25	31.89	6	32.09	32.40	19	11,819	0.16%
2019/07/22	6	31.70	9	31.96	32.30	-3	11,553	-0.03%
2019/07/19	0	0.00	3	30.95	30.45	-3	11,202	-0.03%
2019/07/18	20	30.59	7	30.61	30.30	13	10,856	0.12%
2019/07/17	15	32.25	5	32.60	32.55	10	10,849	0.09%
2019/07/16	0	0.00	4	31.45	31.40	-4	10,901	-0.04%
2019/07/15	6	31.20	1	31.50	31.50	5	10,763	0.05%
2019/07/12	2	30.25	36	30.87	31.10	-34	10,829	-0.31%
2019/07/11	4	29.93	3	29.83	30.00	1	10,898	0.01%
2019/07/10	2	29.43	0	0.00	29.40	2	11,089	0.02%
2019/07/09	1	29.20	0	0.00	29.20	1	11,207	0.01%
2019/07/08	1	29.30	3	29.50	29.25	-2	11,282	-0.02%
2019/07/05	8	29.00	0	0.00	29.30	8	11,329	0.07%
2019/07/04	1	29.00	21	28.86	29.00	-20	11,401	-0.18%
2019/07/03	10	28.18	0	0.00	28.00	10	11,179	0.09%
2019/07/02	4	29.13	1	29.10	28.95	3	11,186	0.03%
2019/07/01	17	28.50	83.1	28.96	29.00	-66.1	11,252	-0.59%
2019/06/28	2	26.88	8	26.88	26.80	-6	11,069	-0.05%
2019/06/27	8	26.80	12	26.32	26.80	-4	11,068	-0.04%
2019/06/26	5	26.05	3	26.00	26.15	2	11,062	0.02%
2019/06/25	17	26.76	103	26.98	26.30	-86	10,916	-0.79%	大賣/
2019/06/24	20	26.50	1	26.55	26.60	19	10,779	0.18%
2019/06/21	4	25.88	1	26.25	26.00	3	10,780	0.03%
2019/06/20	0	0.00	7	26.30	26.30	-7	10,744	-0.07%
2019/06/19	0	0.00	5	26.27	26.25	-5	10,880	-0.05%
2019/06/18	3	25.68	7	25.31	25.70	-4	10,811	-0.04%
2019/06/17	4	25.00	2	25.33	24.95	2	10,866	0.02%
2019/06/14	4	25.36	0	0.00	25.20	4	11,105	0.04%
2019/06/13	23	25.52	0	0.00	25.50	23	11,657	0.20%
2019/06/12	2	26.48	2	26.35	26.30	0	11,704	0.00%
2019/06/11	0	0.00	1	26.30	26.30	-1	11,806	-0.01%
2019/06/10	20	26.05	1	26.15	26.15	19	11,865	0.16%
2019/06/06	43	26.01	0	0.00	26.00	43	11,945	0.36%
2019/06/05	30	26.05	1	25.80	25.80	29	11,945	0.24%
2019/06/04	8.1	26.68	0	0.00	26.00	8.1	11,902	0.07%
2019/06/03	2	26.40	25	26.31	26.90	-23	11,834	-0.19%
2019/05/31	0	0.00	3	26.10	26.30	-3	11,861	-0.03%
2019/05/30	23	25.60	2	25.88	25.70	21	11,933	0.18%
2019/05/29	2	25.18	1	25.55	25.60	1	12,024	0.01%
2019/05/28	2	25.05	14	25.62	24.60	-12	12,072	-0.10%
2019/05/24	1	25.50	4	25.79	25.40	-3	12,430	-0.02%
2019/05/23	11	25.56	84	25.41	25.40	-73	12,931	-0.56%
2019/05/22	0	0.00	1	26.85	26.55	-1	13,168	-0.01%
2019/05/21	10	26.21	1	26.45	26.40	9	13,306	0.07%
2019/05/20	2	26.93	10	26.75	27.00	-8	13,144	-0.06%
2019/05/17	26	27.74	9	27.38	26.65	17	12,865	0.13%
2019/05/16	33	30.06	37	29.60	29.40	-4	12,515	-0.03%
2019/05/15	37	29.21	49	29.70	29.85	-12	12,375	-0.10%
2019/05/14	2	28.50	2	28.38	28.55	0	12,167	0.00%
2019/05/13	3	28.52	5	28.45	28.40	-2	12,080	-0.02%
2019/05/10	3	29.03	5	29.01	28.80	-2	12,049	-0.02%
2019/05/09	2	29.23	3	29.03	29.00	-1	11,880	-0.01%
2019/05/08	0	0.00	2.6	29.32	29.45	-2.6	11,866	-0.02%
2019/05/07	12	29.46	16	29.41	29.25	-4	11,874	-0.03%
2019/05/06	0	0.00	1	28.95	28.95	-1	11,868	-0.01%
2019/05/03	8	28.53	0	0.00	28.65	8	11,814	0.07%
2019/05/02	1	28.35	2	28.40	28.45	-1	12,127	-0.01%
2019/04/30	0	0.00	1	28.45	28.60	-1	12,469	-0.01%
2019/04/29	11	28.85	2	28.65	29.00	9	12,409	0.07%
2019/04/26	1	28.50	0	0.00	28.50	1	12,299	0.01%
2019/04/25	10	28.35	0	0.00	28.50	10	12,298	0.08%
2019/04/24	3	28.70	0	0.00	28.70	3	12,336	0.02%
2019/04/23	15	28.85	5	28.65	28.55	10	12,265	0.08%
2019/04/22	3	29.32	55	29.85	30.10	-52	12,018	-0.43%
2019/04/19	1	28.55	1	28.30	28.30	0	11,585	0.00%
2019/04/18	12	28.62	3	28.60	28.50	9	11,590	0.08%
2019/04/17	17	28.82	16	28.69	28.55	1	11,317	0.01%
2019/04/16	5	29.10	22	29.42	29.10	-17	10,815	-0.16%
2019/04/15	9	28.49	2	28.55	28.55	7	10,448	0.07%
2019/04/12	2	27.90	3	28.17	28.35	-1	10,449	-0.01%
2019/04/11	13	28.03	13	28.23	28.25	0	10,381	0.00%
2019/04/10	62	28.58	122	28.00	27.95	-60	10,240	-0.59%	大賣/
2019/04/09	5	27.90	6	27.96	27.75	-1	9,978	-0.01%
2019/04/08	30	27.74	22	27.70	27.75	8	10,087	0.08%
2019/04/03	8	27.64	45	27.49	27.50	-37	9,968	-0.37%
2019/04/02	4	27.18	14	27.22	27.05	-10	9,794	-0.10%
2019/04/01	12	26.33	2	26.53	26.70	10	9,599	0.10%
2019/03/29	26	26.39	100	26.29	26.25	-74	9,458	-0.78%
2019/03/28	5	25.55	0	0.00	25.50	5	9,434	0.05%
2019/03/27	2	25.90	0	0.00	25.90	2	9,622	0.02%
2019/03/26	40	25.60	20	26.20	25.70	20	9,791	0.20%
2019/03/25	0	0.00	4	25.60	25.70	-4	9,958	-0.04%
2019/03/22	62	25.74	0	0.00	25.35	62	10,090	0.61%
2019/03/21	27	26.07	12	26.10	26.05	15	10,567	0.14%
2019/03/20	0	0.00	1	26.10	26.10	-1	11,000	-0.01%
2019/03/19	21	26.79	3	26.00	26.00	18	11,331	0.16%
2019/03/18	12	26.12	69	25.94	26.70	-57	11,195	-0.51%
2019/03/15	25	23.95	55	24.23	24.55	-30	10,723	-0.28%
2019/03/14	43	24.68	3	24.43	24.40	40	10,862	0.37%
2019/03/13	10	24.60	0	0.00	24.95	10	10,759	0.09%
2019/03/12	12	24.78	2	25.00	24.65	10	10,759	0.09%
2019/03/11	11	24.73	0	0.00	24.50	11	10,705	0.10%
2019/03/07	21	24.71	0	0.00	24.70	21	10,739	0.20%
2019/03/05	21	25.78	25	25.43	25.40	-4	10,608	-0.04%
2019/03/04	25	25.20	1	25.80	25.85	24	10,499	0.23%
2019/02/27	4	25.43	2	25.75	25.25	2	10,375	0.02%
2019/02/26	12	25.72	3	25.90	26.10	9	10,256	0.09%
2019/02/25	8	25.85	5	26.15	25.60	3	10,126	0.03%
2019/02/22	9	25.89	10	25.91	25.75	-1	9,796	-0.01%
2019/02/21	0	0.00	42	24.23	24.80	-42	9,219	-0.46%
2019/02/20	0	0.00	7	23.60	23.70	-7	8,846	-0.08%
2019/02/18	10	23.00	0	0.00	22.95	10	8,798	0.11%
2019/02/15	20	23.30	5	23.05	22.90	15	8,825	0.17%
2019/02/13	0	0.00	0.2	23.40	23.35	-0.2	8,825	0.00%
2019/02/12	7	23.49	1	23.50	23.40	6	8,848	0.07%
2019/01/30	10	23.35	0	0.00	23.30	10	8,924	0.11%
2019/01/29	1	23.30	2	23.25	23.30	-1	8,889	-0.01%
2019/01/28	42	23.43	1	23.60	23.50	41	8,813	0.47%
2019/01/25	10	23.15	0	0.00	23.40	10	8,727	0.11%
2019/01/24	21	23.75	20	23.55	23.55	1	8,546	0.01%
2019/01/23	61	23.75	12	23.60	23.90	49	8,461	0.58%
2019/01/22	3	22.90	43	23.26	23.05	-40	8,136	-0.49%
2019/01/18	80	22.28	0	0.00	22.10	80	7,824	1.02%
2019/01/17	0	0.00	1	22.15	22.05	-1	7,823	-0.01%
2019/01/14	1	21.55	0	0.00	21.40	1	7,619	0.01%
2019/01/10	1	21.55	3	21.60	21.55	-2	7,594	-0.03%
2019/01/09	0	0.00	1	21.85	21.80	-1	7,527	-0.01%
2019/01/08	3	21.85	0	0.00	21.80	3	7,481	0.04%
2019/01/07	28	21.64	0	0.00	21.60	28	7,469	0.37%
2019/01/04	7	21.38	1	21.35	21.35	6	7,406	0.08%
2019/01/03	1	22.75	30	23.02	22.40	-29	7,321	-0.40%
2019/01/02	1	22.90	1	23.05	23.05	0	7,348	0.00%
2018/12/28	0	0.00	1	23.15	23.25	-1	7,302	-0.01%
2018/12/27	18	22.93	96	22.77	22.70	-78	7,251	-1.08%
2018/12/26	52	24.27	5	23.84	23.50	47	7,093	0.66%
2018/12/25	0	0.00	6	23.61	23.85	-6	7,074	-0.08%
2018/12/22	0	0.00	5.1	23.60	23.50	-5.1	6,934	-0.07%
2018/12/21	0	0.00	12	23.29	23.60	-12	6,875	-0.17%
2018/12/20	2	23.10	9	23.24	23.30	-7	6,700	-0.10%
2018/12/19	5	22.71	66	22.93	23.00	-61	6,497	-0.94%
2018/12/18	5	21.97	9	22.05	22.30	-4	6,318	-0.06%
2018/12/17	3	21.78	6	22.08	22.20	-3	6,070	-0.05%
2018/12/14	60	21.79	25	22.90	21.50	35	5,855	0.60%
2018/12/13	2	22.95	15	22.98	23.05	-13	5,186	-0.25%
2018/12/12	1	20.80	1	22.20	21.60	0	4,676	0.00%
2018/12/10	42	21.46	0	0.00	21.50	42	4,088	1.03%
2018/12/07	1	22.10	123	21.90	21.95	-122	3,947	-3.09%	大賣/鉅額交易
2018/12/06	1	20.80	1	20.80	20.80	0	3,704	0.00%
2018/12/05	1	21.05	1	20.60	21.05	0	3,775	0.00%
2018/12/04	1	21.00	10	20.85	20.85	-9	3,853	-0.23%
2018/12/03	2	21.30	12	21.27	21.50	-10	3,834	-0.26%
2018/11/30	0	0.00	1	21.20	21.00	-1	3,787	-0.03%
2018/11/29	0	0.00	15	20.77	20.75	-15	3,725	-0.40%
2018/11/28	10	20.60	0	0.00	20.80	10	3,714	0.27%
2018/11/27	0	0.00	6	20.70	20.80	-6	3,726	-0.16%
2018/11/26	12	20.46	3	20.78	20.95	9	3,737	0.24%
2018/11/23	22	20.53	1	20.25	20.25	21	3,714	0.57%
2018/11/20	0	0.00	1	20.70	20.70	-1	3,782	-0.03%
2018/11/19	40	20.75	0	0.00	20.75	40	3,814	1.05%
2018/11/16	46	20.66	2	20.60	20.80	44	3,841	1.15%
2018/11/15	56	20.65	10	20.65	20.70	46	3,826	1.20%
2018/11/14	9	19.51	32	19.74	20.05	-23	3,746	-0.61%
2018/11/13	0	0.00	3	19.38	19.45	-3	3,808	-0.08%
2018/11/09	7	19.29	20	19.60	19.00	-13	3,983	-0.33%
2018/11/08	0	0.00	18	19.84	19.85	-18	4,018	-0.45%
2018/11/07	0	0.00	17	19.25	19.50	-17	4,040	-0.42%
2018/11/06	1	17.85	0	0.00	17.85	1	4,037	0.02%
2018/11/05	1	18.05	0	0.00	18.05	1	4,264	0.02%
2018/11/02	0	0.00	4	18.30	18.25	-4	4,557	-0.09%
2018/11/01	0	0.00	1	18.05	18.05	-1	4,578	-0.02%
2018/10/31	0	0.00	1	18.05	18.05	-1	4,566	-0.02%
2018/10/30	25	17.60	0	0.00	17.75	25	4,591	0.54%
2018/10/29	27	17.03	62	17.74	17.80	-35	4,650	-0.75%
2018/10/26	22	17.96	11	18.35	18.05	11	4,587	0.24%
2018/10/25	31	18.04	1	18.20	18.20	30	4,545	0.66%
2018/10/24	4	18.71	2	18.75	18.75	2	4,510	0.04%
2018/10/23	1	18.80	27	18.80	18.90	-26	4,516	-0.58%
2018/10/19	2	18.95	1	18.95	18.95	1	4,636	0.02%
2018/10/17	0	0.00	10	19.50	19.20	-10	4,580	-0.22%
2018/10/16	0	0.00	4	19.15	19.10	-4	4,585	-0.09%
2018/10/11	6	18.72	16	18.82	19.05	-10	4,654	-0.21%
2018/10/09	22	19.78	5	19.56	19.65	17	4,572	0.37%
2018/10/08	25	20.77	10	20.78	20.70	15	4,486	0.33%
2018/10/05	15	20.78	4	20.81	20.75	11	4,539	0.24%
2018/10/04	1	21.25	0	0.00	20.90	1	4,515	0.02%
2018/10/03	0	0.00	12	20.96	21.05	-12	4,510	-0.27%
2018/09/28	1	20.40	0	0.00	20.40	1	4,433	0.02%
2018/09/26	10	20.65	0	0.00	20.30	10	4,430	0.23%
2018/09/25	5	20.70	7	20.99	20.75	-2	4,476	-0.04%
2018/09/20	6	20.58	0	0.00	20.50	6	4,447	0.13%
2018/09/19	0	0.00	19	20.80	20.80	-19	4,461	-0.43%
2018/09/18	2	20.53	0.5	20.50	20.50	1.5	4,498	0.03%
2018/09/14	0	0.00	21	20.95	20.75	-21	4,583	-0.46%
2018/09/13	0	0.00	10	20.55	20.55	-10	4,568	-0.22%
2018/09/12	4	19.83	0	0.00	19.95	4	4,574	0.09%
2018/09/11	13	19.98	0	0.00	19.95	13	4,555	0.29%
2018/09/10	45	20.08	0	0.00	19.95	45	4,478	1.00%
2018/09/07	3	21.02	0	0.00	21.05	3	4,365	0.07%
2018/09/06	1	21.30	0	0.00	21.20	1	4,330	0.02%
2018/09/05	1	21.40	0	0.00	21.35	1	4,319	0.02%
2018/09/04	1	21.50	0	0.00	21.40	1	4,332	0.02%
2018/09/03	1	21.50	0	0.00	21.50	1	4,321	0.02%
2018/08/31	5	21.74	0	0.00	21.70	5	4,318	0.12%
2018/08/30	0	0.00	1	22.05	21.90	-1	4,350	-0.02%
2018/08/28	0	0.00	5	22.23	22.00	-5	4,364	-0.11%
2018/08/27	3	21.85	5	21.80	21.95	-2	4,316	-0.05%
2018/08/23	6.5	21.38	1	21.40	21.40	5.5	4,383	0.13%
2018/08/22	36	21.84	5	21.74	21.80	31	4,414	0.70%
2018/08/21	0	0.00	30	21.35	21.20	-30	4,402	-0.68%
2018/08/20	33	21.06	0	0.00	21.10	33	4,374	0.75%
2018/08/17	1	21.50	13	21.52	21.50	-12	4,311	-0.28%
2018/08/16	32	21.76	0	0.00	21.60	32	4,264	0.75%
2018/08/15	5	22.07	0	0.00	22.15	5	4,119	0.12%
2018/08/14	27	22.20	1	22.35	22.40	26	4,053	0.64%
2018/08/13	27	22.32	25	22.80	22.80	2	3,968	0.05%
2018/08/10	2	23.03	0	0.00	23.05	2	3,898	0.05%
2018/08/09	12	24.90	0	0.00	24.20	12	3,707	0.32%
2018/08/03	1	26.05	0	0.00	26.15	1	3,408	0.03%
2018/07/27	10	26.65	0	0.00	26.65	10	3,549	0.28%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/17	0	0.00	1	27.90	28.00	-1	3,689	-0.03%
2018/07/16	0	0.00	3	27.90	27.70	-3	3,654	-0.08%
2018/07/03	3	27.70	3	28.00	27.50	0	3,731	0.00%
2018/07/02	4	27.85	2	27.90	27.85	2	3,663	0.05%
2018/06/27	1	27.60	0	0.00	27.65	1	3,665	0.03%
2018/06/26	6	27.73	0	0.00	27.70	6	3,702	0.16%
2018/06/25	1	28.15	0	0.00	28.15	1	3,721	0.03%
2018/06/19	2	28.55	3	28.72	28.75	-1	3,900	-0.03%
2018/06/15	1	28.75	0	0.00	28.55	1	3,927	0.03%
2018/06/13	26	28.50	0	0.00	28.50	26	4,121	0.63%
2018/06/12	0	0.00	26	28.73	28.85	-26	4,299	-0.60%
2018/06/11	1	28.65	0	0.00	28.75	1	4,611	0.02%
2018/06/08	3	28.90	0	0.00	29.00	3	4,639	0.06%
2018/06/07	0	0.00	5	29.17	29.10	-5	4,680	-0.11%
2018/06/06	5	28.85	1	28.85	28.75	4	4,769	0.08%
2018/06/05	3	28.45	2	28.75	28.50	1	4,814	0.02%
2018/06/04	0	0.00	1	28.70	28.65	-1	4,811	-0.02%
2018/05/31	4	28.35	3	28.62	28.10	1	4,816	0.02%
2018/05/30	3	28.10	0	0.00	28.15	3	4,776	0.06%
2018/05/29	0	0.00	3	28.45	28.55	-3	4,785	-0.06%
2018/05/28	1	28.20	0	0.00	28.20	1	4,783	0.02%
2018/05/25	0	0.00	1	28.35	28.30	-1	4,914	-0.02%
2018/05/23	1	28.05	0	0.00	28.05	1	4,979	0.02%
2018/05/22	6	28.10	0	0.00	28.05	6	4,982	0.12%
2018/05/21	0	0.00	3	28.12	28.15	-3	5,025	-0.06%
2018/05/18	18	27.87	0	0.00	27.80	18	5,009	0.36%
2018/05/15	10	28.25	5	28.25	28.35	5	4,993	0.10%
2018/05/14	5	28.30	0	0.00	28.35	5	5,058	0.10%
2018/05/10	0	0.00	12	28.00	28.10	-12	5,060	-0.24%
2018/05/09	9	27.65	0	0.00	27.75	9	5,043	0.18%
2018/05/08	5	27.90	5	27.95	27.80	0	5,060	0.00%
2018/05/07	37	27.98	0	0.00	27.85	37	4,996	0.74%
2018/05/04	1	28.85	0	0.00	28.85	1	4,903	0.02%
2018/04/30	0	0.00	3	29.27	29.40	-3	5,016	-0.06%
2018/04/26	5	29.20	2	28.80	28.55	3	5,060	0.06%
2018/04/25	5	29.58	0	0.00	29.40	5	4,939	0.10%
2018/04/24	11	30.06	6	30.70	30.50	5	4,883	0.10%
2018/04/23	0	0.00	6	30.55	30.55	-6	4,823	-0.12%
2018/04/18	16	30.31	0	0.00	30.20	16	4,881	0.33%
2018/04/17	15	30.32	13	30.56	30.60	2	4,844	0.04%
2018/04/16	2	30.50	15	30.56	30.40	-13	4,799	-0.27%
2018/04/13	16	30.31	0	0.00	30.40	16	4,811	0.33%
2018/04/12	0	0.00	18	30.62	30.70	-18	4,797	-0.38%
2018/04/11	10	30.30	0	0.00	30.30	10	4,796	0.21%
2018/04/10	10	30.31	9	30.65	30.65	1	4,827	0.02%
2018/04/09	4	30.30	4	30.65	30.35	0	4,892	0.00%
2018/04/03	4	30.30	0	0.00	30.60	4	4,960	0.08%
2018/03/31	0	0.00	21	30.56	30.50	-21	5,004	-0.42%
2018/03/30	17	30.27	5	30.59	30.25	12	5,004	0.24%
2018/03/29	12	30.38	0	0.00	30.25	12	4,960	0.24%
2018/03/26	12	30.16	12	30.50	30.35	0	4,645	0.00%
2018/03/23	12	30.16	12	30.52	30.65	0	4,667	0.00%
2018/03/22	0	0.00	60	31.00	30.90	-60	4,607	-1.30%
2018/03/21	0	0.00	4	31.04	30.80	-4	4,578	-0.09%
2018/03/20	32	30.75	1	30.80	30.70	31	4,607	0.67%
2018/03/19	7	30.62	7	30.90	31.00	0	4,544	0.00%
2018/03/16	27	30.16	25	30.44	31.20	2	4,347	0.05%
2018/03/15	47	30.58	0	0.00	30.20	47	4,152	1.13%
2018/03/13	0	0.00	6	33.18	32.75	-6	3,838	-0.16%
2018/03/12	0	0.00	28	32.68	32.95	-28	3,913	-0.72%
2018/03/09	20	31.95	1	32.05	32.00	19	3,870	0.49%
2018/03/05	0	0.00	3.3	31.18	30.90	-3.3	3,856	-0.08%
2018/03/02	3	31.95	0	0.00	31.95	3	3,827	0.08%
2018/02/26	0	0.00	11	31.22	31.90	-11	3,662	-0.30%
2018/02/23	6	30.41	0	0.00	30.40	6	3,544	0.17%
2018/02/22	4	30.50	0	0.00	30.40	4	3,589	0.11%
2018/02/21	0	0.00	21	30.62	30.95	-21	3,773	-0.56%
2018/02/09	7	29.06	7	29.46	30.00	0	3,876	0.00%
2018/02/07	19	30.19	0	0.00	30.00	19	3,894	0.49%
2018/02/06	0	0.00	13	30.70	30.45	-13	3,866	-0.34%
2018/02/05	2	29.50	2	30.20	30.90	0	3,774	0.00%
2018/02/02	1	30.05	0	0.00	30.20	1	3,793	0.03%
2018/02/01	0	0.00	1	30.20	30.30	-1	3,846	-0.03%
2018/01/26	13	29.97	0	0.00	29.95	13	4,139	0.31%
2018/01/25	2	30.60	0	0.00	30.45	2	4,141	0.05%
2018/01/24	2	31.15	2	30.80	31.00	0	4,133	0.00%
2018/01/22	0	0.00	1	31.95	31.75	-1	4,150	-0.02%
2018/01/17	0	0.00	1	31.50	31.50	-1	4,417	-0.02%
2018/01/15	0	0.00	1	31.00	31.00	-1	4,681	-0.02%
2018/01/12	0	0.00	7	30.74	30.65	-7	4,792	-0.15%
2018/01/11	0	0.00	10	30.63	30.65	-10	4,843	-0.21%
2018/01/10	12	30.16	17	30.44	30.50	-5	4,883	-0.10%
2018/01/09	0	0.00	20	30.65	30.50	-20	4,906	-0.41%
2018/01/08	21	30.05	0	0.00	30.10	21	4,918	0.43%
2018/01/05	7	30.20	0	0.00	30.30	7	5,078	0.14%
2018/01/04	5	30.20	10	30.85	30.85	-5	5,084	-0.10%
2018/01/03	12	30.48	7	30.96	30.45	5	5,089	0.10%
2018/01/02	7	29.95	7	30.20	30.95	0	5,116	0.00%