京元電子 (2449)-國票券商分點個股進出

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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	13.6	125.95	52.5	128.00	126.50	-38.9	21,329	-0.18%
2024/11/19	53.5	125.35	2	126.00	127.00	51.5	21,301	0.24%
2024/11/18	1	121.50	5.6	121.31	121.50	-4.6	21,316	-0.02%
2024/11/15	21.4	124.02	2	125.50	124.00	19.4	21,285	0.09%
2024/11/14	6.1	125.12	7	129.43	126.00	-0.9	21,602	0.00%
2024/11/13	18	129.44	8	129.25	128.50	10	21,565	0.05%
2024/11/12	9.1	131.49	0.2	131.50	130.00	8.9	22,011	0.04%
2024/11/11	8	132.31	5.1	133.59	133.50	2.9	22,037	0.01%
2024/11/08	4.1	140.26	6.4	140.61	139.50	-2.3	22,318	-0.01%
2024/11/07	22.4	140.16	60.9	139.16	139.00	-38.6	22,532	-0.17%
2024/11/06	22.6	135.82	40	137.10	137.00	-17.4	22,369	-0.08%
2024/11/05	4	130.00	9	126.84	130.00	-5	22,456	-0.02%
2024/11/04	10	128.00	1	127.02	128.50	9	22,804	0.04%
2024/11/01	10	125.00	0	0.00	127.50	10	23,150	0.04%
2024/10/30	0	124.00	1.8	125.27	125.50	-1.8	23,449	-0.01%
2024/10/29	5.1	125.10	12.4	126.08	125.50	-7.3	23,768	-0.03%
2024/10/28	9.2	128.73	7	129.00	128.50	2.2	23,766	0.01%
2024/10/25	2	130.00	3	131.00	130.50	-1	23,849	0.00%
2024/10/24	24	132.56	32.5	131.99	130.00	-8.5	23,944	-0.04%
2024/10/23	16	137.25	4	136.00	134.50	12	24,098	0.05%
2024/10/22	57.3	134.78	24	134.31	136.00	33.3	24,110	0.14%
2024/10/21	39.5	131.84	41	131.16	131.00	-1.5	24,029	-0.01%
2024/10/18	30.1	127.36	52	127.34	127.50	-21.9	23,928	-0.09%
2024/10/17	18	135.25	37.1	135.11	134.50	-19.1	23,727	-0.08%
2024/10/16	48.8	132.85	41.5	130.98	133.50	7.3	23,804	0.03%
2024/10/15	17.8	128.49	10.8	128.01	128.00	7.1	23,553	0.03%
2024/10/14	20.8	126.80	18	127.56	128.00	2.8	23,551	0.01%
2024/10/11	59.2	126.82	214.2	127.08	125.50	-155	23,615	-0.66%	大賣/鉅額交易
2024/10/09	392.3	122.79	292.5	123.08	124.50	99.9	22,948	0.44%	大買/大賣/
2024/10/08	10	112.10	28	112.77	113.50	-18	22,355	-0.08%
2024/10/07	10.2	112.00	72	112.98	111.50	-61.8	23,578	-0.26%
2024/10/04	17.2	109.08	8.6	108.18	108.50	8.6	24,053	0.04%
2024/10/01	84.4	114.21	1	114.50	112.00	83.4	24,066	0.35%
2024/09/30	6.5	114.73	1	115.00	112.50	5.5	24,402	0.02%
2024/09/27	55	116.65	59.7	117.55	117.50	-4.7	24,771	-0.02%
2024/09/26	3	113.50	9.1	112.78	112.50	-6.1	25,175	-0.02%
2024/09/25	3	113.33	32.5	113.44	112.50	-29.5	25,341	-0.12%
2024/09/24	15	105.83	4.9	106.69	107.00	10.2	25,171	0.04%
2024/09/23	21.4	108.00	3	108.17	107.00	18.4	25,309	0.07%
2024/09/20	6	113.41	6	113.50	110.00	0	25,970	0.00%
2024/09/19	4.3	110.23	1	111.50	110.50	3.3	26,277	0.01%
2024/09/18	7.3	111.41	69.6	111.07	110.00	-62.3	27,390	-0.23%
2024/09/16	9	114.56	8.5	115.00	114.50	0.5	27,812	0.00%
2024/09/13	6.1	116.07	1	116.00	115.00	5.1	28,501	0.02%
2024/09/12	34	114.94	11	118.27	118.00	23	29,275	0.08%
2024/09/10	4.1	111.33	2	114.50	110.50	2.1	30,480	0.01%
2024/09/09	2	110.50	1	112.00	113.00	1	30,984	0.00%
2024/09/06	0.1	111.00	0	0.00	111.50	0.1	31,500	0.00%
2024/09/05	10	114.00	0	0.00	112.00	10	31,529	0.03%
2024/09/04	3.1	111.08	3.1	113.65	114.50	0.1	31,704	0.00%
2024/09/03	2	119.24	81	118.99	118.00	-79	31,520	-0.25%
2024/09/02	2	121.50	0.9	121.01	121.00	1.1	31,502	0.00%
2024/08/30	30	120.00	52.5	120.70	121.00	-22.5	31,653	-0.07%
2024/08/29	12	120.96	6.4	119.95	120.50	5.6	31,814	0.02%
2024/08/28	106.7	120.98	13	122.54	120.50	93.7	31,998	0.29%	大買/
2024/08/27	7	119.00	57	119.17	119.50	-50	32,160	-0.16%
2024/08/26	1.1	123.98	1	122.50	121.00	0.1	32,198	0.00%
2024/08/23	51	122.91	2	121.99	123.00	49	32,211	0.15%
2024/08/22	0	0.00	100.5	120.45	120.00	-100.5	32,191	-0.31%
2024/08/21	4.5	120.17	225	119.71	120.00	-220.5	32,225	-0.68%	大賣/鉅額交易
2024/08/20	181	123.46	94.3	122.27	122.00	86.7	32,103	0.27%	大買/
2024/08/19	5	122.90	16.4	123.15	123.50	-11.4	32,090	-0.04%
2024/08/16	125.4	123.84	185	123.20	122.00	-59.6	32,100	-0.19%	大買/大賣/
2024/08/15	17	120.03	95	119.65	119.00	-78	31,787	-0.25%
2024/08/14	105.6	121.63	40.1	120.11	119.50	65.5	31,898	0.21%	大買/
2024/08/13	68.1	117.30	16	117.38	117.00	52.1	31,591	0.16%
2024/08/12	23	117.48	238.4	115.03	118.50	-215.4	31,497	-0.68%	大賣/鉅額交易
2024/08/09	178	113.49	16	112.88	113.50	162	30,676	0.53%	大買/鉅額交易
2024/08/08	41	103.52	2.1	104.01	103.50	38.9	30,286	0.13%
2024/08/07	19.1	98.46	20.3	102.85	102.50	-1.2	30,096	0.00%
2024/08/06	72.4	94.75	80.4	95.45	97.40	-8	29,583	-0.03%
2024/08/05	14	94.13	152.1	94.07	93.70	-138.1	29,407	-0.47%	大賣/鉅額交易
2024/08/02	83.1	104.05	9.1	105.02	103.50	74	29,111	0.25%
2024/08/01	98	112.76	24	111.81	113.00	74	29,055	0.25%
2024/07/31	4.1	105.55	60	105.83	105.00	-55.9	29,347	-0.19%
2024/07/30	68	106.49	0	104.59	106.50	68	29,260	0.23%
2024/07/29	22	106.45	9.1	107.46	105.50	12.9	29,156	0.04%
2024/07/26	1.2	105.25	49	107.01	108.50	-47.8	29,181	-0.16%
2024/07/23	20	112.85	4.1	113.19	112.50	15.9	29,559	0.05%
2024/07/22	35.9	113.55	29	112.36	112.00	6.9	29,391	0.02%
2024/07/19	78	122.00	12	121.79	119.50	66	29,053	0.23%
2024/07/18	19.3	118.78	18.1	117.06	119.00	1.2	29,038	0.00%
2024/07/17	17	124.47	24.6	127.00	127.50	-7.6	28,590	-0.03%
2024/07/16	11	128.64	23.3	128.56	129.00	-12.3	28,137	-0.04%
2024/07/15	12.1	128.56	29	128.52	128.50	-16.9	27,632	-0.06%
2024/07/12	26.2	126.11	2	126.50	127.50	24.2	27,348	0.09%
2024/07/11	6	131.83	26.1	134.25	131.00	-20.1	27,105	-0.07%
2024/07/10	15	134.83	26	132.19	135.00	-11	26,856	-0.04%
2024/07/09	33	135.83	80.3	136.55	131.50	-47.3	26,450	-0.18%
2024/07/08	328.8	132.31	259.1	132.79	133.00	69.7	25,214	0.28%	大買/大賣/
2024/07/05	2.1	119.24	8	120.06	121.00	-5.9	24,682	-0.02%
2024/07/04	21	118.62	41.2	119.61	119.50	-20.1	24,640	-0.08%
2024/07/03	47	115.11	45	116.66	117.50	2	24,241	0.01%
2024/07/02	29.4	110.06	152.1	111.83	111.50	-122.7	23,730	-0.52%	大賣/鉅額交易
2024/07/01	2	116.00	2.4	117.07	116.50	-0.4	22,990	0.00%
2024/06/28	149	119.75	3	119.83	119.00	146	22,664	0.64%	大買/鉅額交易
2024/06/27	2	120.00	8.1	118.88	120.00	-6.1	22,361	-0.03%
2024/06/26	106	119.49	94.2	118.69	118.00	11.8	22,118	0.05%	大買/
2024/06/25	27.2	115.68	160.7	112.70	117.50	-133.4	21,309	-0.63%	大賣/鉅額交易
2024/06/24	23.7	118.56	71.7	118.15	115.00	-47.9	20,751	-0.23%
2024/06/21	96.8	109.61	15.4	111.24	112.00	81.4	19,693	0.41%
2024/06/20	95.6	113.13	51.1	112.01	112.00	44.4	19,794	0.22%
2024/06/19	150.1	108.72	152.3	108.47	109.00	-2.2	19,337	-0.01%	大買/大賣/
2024/06/18	31.5	102.38	41.8	103.92	104.50	-10.3	18,939	-0.05%
2024/06/17	36.4	101.39	108.7	101.26	99.50	-72.3	18,580	-0.39%	大賣/
2024/06/14	36	95.98	37.3	95.82	95.90	-1.3	18,328	-0.01%
2024/06/13	60	92.05	56.3	92.90	94.70	3.7	17,934	0.02%
2024/06/12	5	87.62	0	0.00	87.70	5	17,509	0.03%
2024/06/11	11	86.28	4.5	86.81	87.40	6.5	17,698	0.04%
2024/06/07	5.4	89.07	0	0.00	88.90	5.4	17,572	0.03%
2024/06/06	8.1	89.19	47	90.06	89.40	-38.9	17,745	-0.22%
2024/06/05	52	89.41	5.1	91.48	89.20	46.9	18,738	0.25%
2024/06/04	8.1	91.90	26.1	91.16	90.60	-18	19,415	-0.09%
2024/06/03	25.1	91.30	32.1	91.84	90.70	-7	19,755	-0.04%
2024/05/31	27.2	89.64	10	90.50	88.20	17.2	19,805	0.09%
2024/05/30	11.3	91.13	37.7	90.81	90.40	-26.4	19,828	-0.13%
2024/05/29	15.7	91.30	9	91.34	90.70	6.7	19,833	0.03%
2024/05/28	36	90.19	0	0.00	90.00	36	19,755	0.18%
2024/05/27	3	90.23	3	90.30	90.90	0	19,798	0.00%
2024/05/24	23	88.33	2.1	88.53	88.40	20.9	20,027	0.10%
2024/05/23	17.1	89.09	5	89.90	88.20	12.1	20,819	0.06%
2024/05/22	4	90.20	11	91.30	90.20	-7	21,063	-0.03%
2024/05/21	21.3	90.54	7.6	90.23	90.40	13.7	20,931	0.07%
2024/05/20	12.3	90.61	21.1	90.75	88.90	-8.8	20,882	-0.04%
2024/05/17	11.9	89.05	16.7	88.37	88.80	-4.9	20,657	-0.02%
2024/05/16	35.6	86.84	4.5	86.73	86.80	31.1	20,698	0.15%
2024/05/15	5	85.00	11	85.21	84.50	-6	20,824	-0.03%
2024/05/14	7	84.99	0	0.00	85.30	7	20,731	0.03%
2024/05/13	9.1	85.42	2.5	85.53	85.40	6.6	20,670	0.03%
2024/05/10	2	86.30	0.3	85.60	86.00	1.7	20,553	0.01%
2024/05/09	20.2	85.90	21.8	85.51	85.00	-1.6	20,393	-0.01%
2024/05/08	16	87.69	4.1	87.63	87.60	11.9	20,163	0.06%
2024/05/07	74.9	87.15	71	87.22	87.50	3.9	20,025	0.02%
2024/05/06	42.3	86.50	19.1	85.46	87.00	23.2	19,753	0.12%
2024/05/03	6.1	94.97	3.1	93.57	93.50	3	18,959	0.02%
2024/05/02	15	94.55	6	94.27	94.90	9	18,925	0.05%
2024/04/30	12	96.88	5	97.16	95.80	7	18,911	0.04%
2024/04/29	33.2	102.18	39.1	104.69	98.90	-5.9	18,841	-0.03%
2024/04/25	8.1	95.42	26.6	94.54	95.50	-18.5	18,334	-0.10%
2024/04/24	15.1	95.89	37.1	96.63	96.10	-21.9	18,466	-0.12%
2024/04/23	94.8	92.28	17.1	92.68	92.30	77.7	18,491	0.42%
2024/04/22	12.2	97.19	4	96.21	96.00	8.2	18,322	0.04%
2024/04/19	20.4	98.30	1	99.00	99.00	19.4	18,359	0.11%
2024/04/18	0	0.00	7	102.00	102.00	-7	18,642	-0.04%
2024/04/17	0.1	102.00	0.3	101.64	102.50	-0.2	19,002	0.00%
2024/04/16	9.3	99.52	100.5	99.20	99.70	-91.2	18,977	-0.48%
2024/04/15	4	104.50	2	104.00	104.50	2	18,757	0.01%
2024/04/12	0	0.00	2	108.00	107.00	-2	18,752	-0.01%
2024/04/11	5	104.60	3	105.83	106.00	2	18,679	0.01%
2024/04/10	4	107.00	2	106.51	106.00	2	18,704	0.01%
2024/04/09	27	106.94	2	106.00	106.50	25	18,632	0.13%
2024/04/08	112	107.98	0	0.00	106.50	112	18,549	0.60%	大買/鉅額交易
2024/04/03	2	107.00	0.3	107.50	106.50	1.7	18,464	0.01%
2024/04/02	15	106.00	5	106.60	107.00	10	18,465	0.05%
2024/04/01	15	103.83	11	103.91	103.00	4	18,429	0.02%
2024/03/29	14	105.14	1.5	105.67	105.50	12.5	18,408	0.07%
2024/03/28	2.1	105.27	2	106.50	106.00	0.1	18,439	0.00%
2024/03/27	3	106.50	102	106.51	106.00	-99	18,424	-0.54%	大賣/
2024/03/26	10	105.80	155	107.14	105.50	-145	18,444	-0.79%	大賣/鉅額交易
2024/03/25	46	110.47	11.7	110.70	108.50	34.3	18,375	0.19%
2024/03/22	177.4	111.93	200.2	111.06	109.50	-22.8	18,301	-0.12%	大買/大賣/
2024/03/21	34	107.31	23.4	107.81	108.50	10.6	17,838	0.06%
2024/03/20	23.4	109.92	105.1	111.72	107.50	-81.7	17,869	-0.46%	大賣/
2024/03/19	90	109.37	39.1	109.21	109.00	51	17,930	0.28%
2024/03/18	306	109.85	4	110.50	111.00	302	17,904	1.69%	大買/鉅額交易
2024/03/15	21	106.90	32.4	106.73	107.50	-11.4	17,491	-0.07%
2024/03/14	4.4	105.05	5	104.90	104.50	-0.6	17,355	0.00%
2024/03/13	9	107.00	2	106.50	108.50	7	17,333	0.04%
2024/03/12	17	109.00	12	109.92	109.50	5	17,126	0.03%
2024/03/11	18	107.11	11	108.21	108.00	7	17,118	0.04%
2024/03/08	175.5	116.88	326.7	113.45	111.00	-151.2	16,932	-0.89%	大買/大賣/鉅額交易
2024/03/07	133.9	112.33	284.1	112.47	116.50	-150.2	15,908	-0.94%	大買/大賣/鉅額交易
2024/03/06	208.2	98.02	122.6	102.80	106.00	85.7	15,100	0.57%	大買/大賣/
2024/03/05	46.4	95.74	21.3	95.63	97.40	25	14,648	0.17%
2024/03/04	136.5	93.00	45.9	93.70	96.00	90.6	14,373	0.63%	大買/
2024/03/01	62.8	91.24	14.4	90.86	89.50	48.4	14,081	0.34%
2024/02/29	36.2	89.08	25	89.34	88.80	11.2	13,941	0.08%
2024/02/27	36.1	90.26	14.1	89.03	89.50	22	13,798	0.16%
2024/02/26	50.3	90.62	191	91.09	89.50	-140.7	13,672	-1.03%	大賣/鉅額交易
2024/02/23	241.9	96.07	43.1	96.59	94.80	198.8	13,380	1.49%	大買/鉅額交易
2024/02/22	309.5	90.76	316.5	91.77	93.50	-7.1	12,613	-0.06%	大買/大賣/
2024/02/21	56.7	87.38	4	87.18	87.50	52.7	12,220	0.43%
2024/02/20	18.3	87.12	48.8	87.84	87.50	-30.5	12,236	-0.25%
2024/02/19	13.4	88.08	109.5	88.07	87.70	-96	12,184	-0.79%	大賣/
2024/02/16	56.9	88.76	45.8	89.82	90.00	11.1	12,467	0.09%
2024/02/15	51.6	85.10	36	85.31	85.40	15.6	12,308	0.13%
2024/02/05	100	82.44	0.2	82.40	82.20	99.8	12,360	0.81%
2024/02/02	6	82.00	2	82.20	82.20	4	12,331	0.03%
2024/02/01	0	0.00	20.8	82.95	82.70	-20.8	12,397	-0.17%
2024/01/31	2.4	84.10	3.3	84.00	84.00	-0.9	12,471	-0.01%
2024/01/30	11.3	83.83	13	84.00	84.00	-1.7	12,544	-0.01%
2024/01/29	17.4	83.11	2.1	83.20	83.80	15.4	12,818	0.12%
2024/01/26	3	81.90	106.2	82.02	82.90	-103.2	12,935	-0.80%	大賣/鉅額交易
2024/01/25	4.1	82.88	29.3	82.81	82.20	-25.2	12,996	-0.19%
2024/01/24	4.3	82.43	0	82.30	82.10	4.3	13,011	0.03%
2024/01/23	24	83.15	15.6	82.81	82.10	8.4	13,118	0.06%
2024/01/22	29.5	83.30	2.8	83.17	84.10	26.7	13,105	0.20%
2024/01/19	10.8	81.52	102	82.22	81.30	-91.2	13,040	-0.70%	大賣/
2024/01/18	252.1	79.78	312	79.66	79.70	-59.9	13,054	-0.46%	大買/大賣/
2024/01/17	36	78.66	16.4	77.75	77.20	19.7	12,876	0.15%
2024/01/16	246.8	78.34	33	78.54	78.60	213.8	12,943	1.65%	大買/鉅額交易
2024/01/15	14	76.69	16.6	76.92	77.70	-2.6	13,031	-0.02%
2024/01/12	19	76.12	5.3	75.97	75.60	13.7	13,705	0.10%
2024/01/11	24.1	79.12	5	78.22	78.00	19.1	13,452	0.14%
2024/01/10	1	81.90	1	81.81	81.80	0	13,327	0.00%
2024/01/09	1.1	82.30	5	82.38	82.10	-3.9	13,594	-0.03%
2024/01/08	1	81.00	0.4	82.70	81.60	0.6	13,718	0.00%
2024/01/05	3.4	82.86	2	82.80	82.90	1.4	13,813	0.01%
2024/01/04	14.4	81.96	3.3	82.89	83.10	11.1	13,979	0.08%
2024/01/03	3.3	83.51	0.2	83.33	83.50	3.1	14,150	0.02%
2024/01/02	0.2	84.57	0.1	85.20	84.00	0.1	14,185	0.00%
2023/12/29	15.1	84.73	5.9	85.05	84.90	9.2	14,190	0.06%
2023/12/28	10.8	86.54	3.8	86.78	84.90	7	14,308	0.05%
2023/12/27	1.8	84.48	10	84.56	85.70	-8.2	14,290	-0.06%
2023/12/26	3	83.70	7	84.00	83.60	-4	14,317	-0.03%
2023/12/22	0	0.00	35	84.79	83.60	-35	14,493	-0.24%
2023/12/21	38	84.33	3.3	83.96	83.40	34.7	14,491	0.24%
2023/12/20	1.2	85.77	4	85.82	85.40	-2.8	14,549	-0.02%
2023/12/19	5	85.39	1	84.20	84.20	4	14,821	0.03%
2023/12/18	6.1	86.18	26.7	85.83	85.40	-20.5	15,115	-0.14%
2023/12/15	11.7	91.73	16.4	91.61	89.00	-4.7	15,566	-0.03%
2023/12/14	32.8	94.11	71.5	94.07	93.50	-38.7	15,614	-0.25%
2023/12/13	44.7	87.97	15.8	87.73	89.50	28.9	15,275	0.19%
2023/12/12	20.1	85.35	20.1	85.41	85.90	0.1	15,422	0.00%
2023/12/11	2.4	82.96	1.1	83.16	83.20	1.2	15,458	0.01%
2023/12/08	11.1	84.73	31.5	84.09	83.30	-20.3	15,508	-0.13%
2023/12/07	6.1	85.44	11	85.29	85.50	-4.9	15,469	-0.03%
2023/12/06	28.3	85.25	5.4	85.49	86.50	22.9	15,536	0.15%
2023/12/05	2.2	83.93	7.6	83.14	83.10	-5.4	15,445	-0.03%
2023/12/04	6.5	84.00	21.7	84.18	84.20	-15.2	15,595	-0.10%
2023/12/01	1.7	82.24	1.2	82.70	82.80	0.5	15,713	0.00%
2023/11/30	0.3	82.43	4	82.30	82.80	-3.7	15,863	-0.02%
2023/11/29	18	82.49	2.5	83.37	81.40	15.5	15,901	0.10%
2023/11/28	1.4	82.25	2.5	81.89	83.00	-1.2	15,941	-0.01%
2023/11/27	1.7	81.15	11	81.45	80.80	-9.3	16,119	-0.06%
2023/11/24	4	81.20	2.1	81.81	81.50	1.9	16,501	0.01%
2023/11/23	3.1	81.63	14	82.67	82.10	-10.9	16,815	-0.06%
2023/11/22	1	81.51	3	81.67	81.60	-2	17,409	-0.01%
2023/11/21	7.1	83.13	1	83.30	82.70	6.1	18,374	0.03%
2023/11/20	4.1	83.05	0.9	83.46	83.10	3.2	19,793	0.02%
2023/11/17	0.9	85.15	18.1	85.15	85.10	-17.2	21,120	-0.08%
2023/11/16	11.2	84.13	0	0.00	84.20	11.2	21,866	0.05%
2023/11/15	20.1	85.21	25.6	84.65	83.80	-5.5	21,919	-0.03%
2023/11/14	19.1	88.40	16.3	88.04	88.00	2.8	21,631	0.01%
2023/11/13	23.8	85.90	34.6	85.98	86.70	-10.8	21,514	-0.05%
2023/11/10	9	82.34	1.8	82.83	81.90	7.2	21,272	0.03%
2023/11/09	1.8	83.42	3.5	83.48	83.80	-1.7	21,402	-0.01%
2023/11/08	4.5	83.33	5	83.36	83.30	-0.5	21,354	0.00%
2023/11/07	2.6	82.38	11.5	82.42	82.70	-9	21,273	-0.04%
2023/11/06	77.5	81.94	91.4	83.84	83.40	-13.9	21,321	-0.07%
2023/11/03	13.8	80.64	7.7	80.02	80.70	6.2	21,127	0.03%
2023/11/02	4.7	79.05	7.8	79.40	79.70	-3.1	21,266	-0.01%
2023/11/01	3.8	76.63	0	0.00	76.40	3.8	21,543	0.02%
2023/10/31	24	78.64	5.4	77.82	76.30	18.6	21,610	0.09%
2023/10/30	3.5	78.81	21.9	78.04	79.50	-18.4	21,667	-0.08%
2023/10/27	7.8	78.37	3	78.10	77.40	4.8	21,895	0.02%
2023/10/26	8	78.97	4.1	79.57	79.60	3.9	21,955	0.02%
2023/10/25	4.4	82.25	3.4	83.64	82.00	1	21,828	0.00%
2023/10/24	3.4	83.34	6.3	83.48	83.10	-2.9	21,873	-0.01%
2023/10/23	14.4	83.62	11.7	85.22	82.70	2.7	21,761	0.01%
2023/10/20	75.7	86.17	75.4	86.48	86.30	0.3	21,715	0.00%
2023/10/19	13.4	84.14	29.5	83.82	84.90	-16.2	21,159	-0.08%
2023/10/18	16.4	81.51	22.5	81.00	81.50	-6.1	21,065	-0.03%
2023/10/17	22.5	83.76	14.5	83.65	82.80	8	20,917	0.04%
2023/10/16	29.6	81.25	14.2	80.88	81.80	15.4	20,873	0.07%
2023/10/13	31.8	80.26	39.8	81.59	83.10	-8	21,495	-0.04%
2023/10/12	13.5	80.55	28.7	80.88	81.00	-15.2	22,051	-0.07%
2023/10/11	19.9	79.67	13.1	80.17	80.20	6.8	22,115	0.03%
2023/10/06	5.4	78.59	12.5	78.07	77.70	-7.1	22,640	-0.03%
2023/10/05	5.5	78.15	25.7	77.73	78.50	-20.1	23,044	-0.09%
2023/10/04	11.7	76.63	6.3	76.85	76.70	5.4	23,162	0.02%
2023/10/03	40.3	78.45	5.2	78.51	78.10	35.1	23,147	0.15%
2023/10/02	4.2	77.67	17.3	77.75	78.80	-13.1	23,387	-0.06%
2023/09/28	4.3	76.21	3.6	76.82	76.00	0.7	23,479	0.00%
2023/09/27	10.6	76.90	2.8	76.94	77.60	7.8	23,476	0.03%
2023/09/26	2.8	78.32	3.1	78.31	77.10	-0.3	23,741	0.00%
2023/09/25	21	78.55	18.4	78.12	77.60	2.6	23,932	0.01%
2023/09/22	19.4	76.50	14.2	76.95	77.50	5.2	23,834	0.02%
2023/09/21	14.3	73.86	12.3	74.29	74.60	2	23,640	0.01%
2023/09/20	38.4	80.05	23.4	78.59	76.80	15	23,288	0.06%
2023/09/19	9.4	81.23	51.6	80.30	81.00	-42.2	22,863	-0.18%
2023/09/18	1.1	79.38	7.2	79.53	79.60	-6.1	22,663	-0.03%
2023/09/15	21.1	79.82	9.1	80.22	80.90	11.9	22,578	0.05%
2023/09/14	8.1	78.82	30	78.03	78.00	-21.9	22,160	-0.10%
2023/09/13	27.5	77.36	11.4	77.25	76.80	16.1	21,988	0.07%
2023/09/12	8.2	77.59	1.2	77.63	78.10	7	22,134	0.03%
2023/09/11	7.4	77.69	7.5	77.22	76.90	-0.2	22,150	0.00%
2023/09/08	29.5	78.27	6	78.54	79.00	23.5	22,392	0.10%
2023/09/07	16.1	79.77	8.4	79.22	78.90	7.7	22,961	0.03%
2023/09/06	6.4	78.87	23.7	78.92	79.80	-17.2	22,835	-0.08%
2023/09/05	3.7	77.81	2.1	77.22	78.20	1.5	22,768	0.01%
2023/09/04	5	76.81	3.1	76.89	77.90	2	22,703	0.01%
2023/09/01	25.1	76.13	12.1	75.78	75.80	12.9	22,643	0.06%
2023/08/31	5.1	76.47	11.1	76.84	76.80	-5.9	22,620	-0.03%
2023/08/30	20.1	77.51	29.3	77.73	77.20	-9.3	22,525	-0.04%
2023/08/29	9.3	75.70	15.3	75.41	75.10	-5.9	22,336	-0.03%
2023/08/28	23.4	77.75	49.9	77.43	75.40	-26.6	22,158	-0.12%
2023/08/25	41.8	80.11	31.4	80.76	79.50	10.5	21,702	0.05%
2023/08/24	111.5	78.39	102	78.58	78.50	9.5	20,917	0.05%	大買/大賣/
2023/08/23	27	73.91	86.7	75.15	76.00	-59.8	19,945	-0.30%
2023/08/22	52.2	67.38	83.8	67.71	69.10	-31.7	19,126	-0.17%
2023/08/21	9	64.02	6	63.96	64.30	3	18,387	0.02%
2023/08/18	3.3	63.96	28.3	63.09	62.00	-25	18,314	-0.14%
2023/08/17	3.3	64.49	16.3	64.36	64.90	-13	18,163	-0.07%
2023/08/16	30.3	64.41	7.8	64.46	65.00	22.5	18,000	0.13%
2023/08/15	19.6	63.75	2.1	63.92	63.80	17.5	17,878	0.10%
2023/08/14	1.4	61.31	7.2	61.57	61.50	-5.9	17,739	-0.03%
2023/08/11	5.2	61.89	6.3	62.19	62.10	-1.1	17,691	-0.01%
2023/08/10	5.3	61.42	10.2	62.36	61.10	-4.9	17,648	-0.03%
2023/08/09	5.1	64.88	11.4	64.55	64.50	-6.4	17,482	-0.04%
2023/08/08	15.1	64.92	14.6	64.81	65.30	0.5	17,322	0.00%
2023/08/07	8.7	63.29	17.2	63.77	64.70	-8.5	17,058	-0.05%
2023/08/04	11.8	59.40	3.5	59.39	60.40	8.3	16,655	0.05%
2023/08/02	13.5	61.03	3.4	61.58	60.70	10.1	16,548	0.06%
2023/08/01	10.1	60.54	18.3	61.01	61.60	-8.2	16,412	-0.05%
2023/07/31	21.3	64.30	27.8	64.49	63.00	-6.5	16,060	-0.04%
2023/07/28	5.7	63.10	4.2	63.12	64.00	1.5	15,798	0.01%
2023/07/27	18.5	62.55	6	62.87	62.50	12.5	15,633	0.08%
2023/07/26	17.2	62.65	6.2	63.08	62.30	11	15,534	0.07%
2023/07/25	22.2	63.65	19.9	63.67	63.00	2.3	15,476	0.01%
2023/07/24	3.7	65.49	13.6	65.39	64.80	-10	15,306	-0.07%
2023/07/21	9.6	63.81	8	63.38	64.70	1.6	15,096	0.01%
2023/07/20	3	63.22	28.2	62.90	63.40	-25.1	15,003	-0.17%
2023/07/19	26.2	64.62	38.2	64.54	63.90	-12.1	14,952	-0.08%
2023/07/18	68.4	64.45	35.1	64.78	63.60	33.3	14,739	0.23%
2023/07/17	62.1	65.05	57	65.55	65.80	5.1	13,989	0.04%
2023/07/14	25	60.29	9	59.93	60.10	16	13,234	0.12%
2023/07/13	21	60.85	29.5	61.49	60.30	-8.5	13,086	-0.06%
2023/07/12	3	62.10	320	61.77	62.20	-317	12,423	-2.55%	大賣/鉅額交易
2023/07/11	14.2	59.58	3	59.57	59.40	11.2	11,960	0.09%
2023/07/10	5	59.34	21	59.40	59.20	-16	11,789	-0.14%
2023/07/07	2	60.60	0	0.00	59.50	2	11,658	0.02%
2023/07/06	3	59.67	2	59.75	59.50	1	11,377	0.01%
2023/07/05	9.3	60.30	2	60.50	60.00	7.3	11,170	0.07%
2023/07/04	17	61.15	13	61.42	61.30	4	10,970	0.04%
2023/07/03	3	59.53	4	59.33	59.40	-1	10,633	-0.01%
2023/06/30	0	0.00	3	56.47	57.00	-3	10,402	-0.03%
2023/06/29	2	56.75	2	56.00	56.40	0	10,391	0.00%
2023/06/28	1	57.20	3.4	57.11	57.10	-2.4	10,290	-0.02%
2023/06/27	7.4	57.61	54.4	56.93	57.00	-47	10,221	-0.46%
2023/06/26	52.4	57.18	12.5	57.24	57.50	39.9	10,041	0.40%
2023/06/21	2.5	55.26	7.9	55.12	55.90	-5.4	9,946	-0.05%
2023/06/20	3.9	55.77	0.5	56.00	55.80	3.4	9,959	0.03%
2023/06/19	1.5	56.17	125	56.24	56.00	-123.5	10,045	-1.23%	大賣/鉅額交易
2023/06/16	38	56.21	52	56.47	56.50	-14	10,192	-0.14%
2023/06/15	12	56.93	3.5	56.95	57.00	8.5	10,106	0.08%
2023/06/14	211.5	57.31	44.1	58.30	57.10	167.4	10,192	1.64%	大買/鉅額交易
2023/06/13	341.1	57.25	113.3	57.70	57.40	227.8	9,971	2.28%	大買/大賣/鉅額交易
2023/06/12	43.3	54.86	43.1	53.96	54.30	0.2	9,523	0.00%
2023/06/09	7.1	54.28	1.1	54.10	54.30	5.9	9,602	0.06%
2023/06/08	0.1	53.73	1.7	53.89	54.00	-1.5	9,694	-0.02%
2023/06/07	0.7	54.00	10.4	53.91	54.00	-9.7	9,898	-0.10%
2023/06/06	1.4	53.24	10.9	53.63	54.00	-9.5	10,154	-0.09%
2023/06/05	8.9	53.28	5.4	53.98	53.20	3.5	10,219	0.03%
2023/06/02	4.8	53.65	12	53.92	54.20	-7.2	10,214	-0.07%
2023/06/01	11.6	52.48	5.3	52.81	52.40	6.3	10,221	0.06%
2023/05/31	6.9	53.81	9.2	53.54	54.00	-2.3	10,527	-0.02%
2023/05/30	15.6	53.88	17.7	53.82	53.90	-2.1	10,350	-0.02%
2023/05/29	29.4	53.40	15.1	53.83	53.70	14.2	10,133	0.14%
2023/05/26	20.3	50.53	7.3	50.71	51.10	12.9	9,625	0.13%
2023/05/25	2.1	47.96	4.4	47.96	48.05	-2.2	9,130	-0.02%
2023/05/24	2.8	47.09	1	47.45	47.50	1.8	9,076	0.02%
2023/05/19	0	0.00	0.7	46.85	46.80	-0.7	9,029	-0.01%
2023/05/18	5.7	46.92	0	0.00	46.85	5.7	9,064	0.06%
2023/05/16	1	45.80	0	0.00	45.75	1	9,111	0.01%
2023/05/15	0	0.00	2	45.57	45.70	-2	9,103	-0.02%
2023/05/12	2	45.72	1.1	45.41	45.65	0.9	9,124	0.01%
2023/05/11	1.1	45.61	1.4	45.73	45.50	-0.3	9,170	0.00%
2023/05/10	1.4	45.48	2	45.36	45.35	-0.6	9,150	-0.01%
2023/05/09	2	45.80	5.2	45.60	45.30	-3.2	9,144	-0.04%
2023/05/08	0.2	46.06	2.2	46.53	45.80	-1.9	9,093	-0.02%
2023/05/05	2.2	46.81	2	46.79	46.75	0.1	9,065	0.00%
2023/05/04	2	46.75	0	46.60	46.80	2	9,252	0.02%
2023/05/03	0	46.60	2.5	46.44	46.40	-2.5	9,288	-0.03%
2023/05/02	1.5	46.55	3.6	46.59	46.50	-2.1	9,317	-0.02%
2023/04/28	1.6	46.76	3.8	46.83	47.00	-2.2	9,355	-0.02%
2023/04/27	4.8	45.92	5.5	45.91	46.20	-0.7	9,239	-0.01%
2023/04/26	3.3	45.20	0.1	45.70	45.30	3.1	9,119	0.03%
2023/04/25	0	0.00	3	45.73	45.00	-3	9,014	-0.03%
2023/04/24	2	46.38	3.2	45.87	46.20	-1.2	8,867	-0.01%
2023/04/21	2	46.14	28.8	46.27	46.00	-26.8	8,746	-0.31%
2023/04/20	4.8	46.23	7.8	46.06	46.00	-3	8,642	-0.03%
2023/04/19	26.2	46.17	17	46.36	46.15	9.2	8,586	0.11%
2023/04/18	4	46.33	15.9	46.84	46.00	-11.9	8,503	-0.14%
2023/04/17	14.9	46.78	2.2	47.49	46.65	12.7	8,340	0.15%
2023/04/14	33.2	47.78	1	47.40	47.55	32.2	8,111	0.40%
2023/04/13	0	0.00	2.9	48.31	47.80	-2.9	8,039	-0.04%
2023/04/12	5.6	48.65	2.9	48.69	48.60	2.8	7,993	0.03%
2023/04/11	2	48.45	8	48.70	48.60	-6	7,987	-0.07%
2023/04/10	9.1	48.27	4.2	48.28	48.20	4.9	7,934	0.06%
2023/04/07	0.2	48.90	4.6	48.77	48.40	-4.4	7,887	-0.06%
2023/04/06	7.6	48.56	1.8	48.35	48.80	5.7	7,846	0.07%
2023/03/31	2.8	48.99	4.1	48.87	48.50	-1.3	7,815	-0.02%
2023/03/30	2.3	48.31	11.4	48.61	48.70	-9.1	7,833	-0.12%
2023/03/29	5.2	47.70	2	48.51	47.70	3.2	7,854	0.04%
2023/03/28	2	48.54	7.2	48.42	48.50	-5.2	7,922	-0.07%
2023/03/27	6.2	48.63	5.3	48.68	48.90	0.9	8,028	0.01%
2023/03/24	2.3	49.20	16.9	49.35	49.20	-14.6	8,079	-0.18%
2023/03/23	8.9	49.30	8	49.34	49.80	0.9	8,046	0.01%
2023/03/22	10	49.26	4.9	49.33	48.95	5.1	7,921	0.06%
2023/03/21	3.9	49.46	16	49.33	49.55	-12.1	7,808	-0.16%
2023/03/20	8.7	49.92	19	49.66	49.55	-10.3	7,610	-0.14%
2023/03/17	14.7	49.15	6.9	49.12	49.30	7.8	7,410	0.11%
2023/03/16	7.2	48.12	17.1	48.18	48.35	-9.8	7,171	-0.14%
2023/03/15	12.3	48.67	5.1	48.77	48.85	7.2	7,037	0.10%
2023/03/14	2.8	47.79	7.4	47.65	47.65	-4.6	6,858	-0.07%
2023/03/13	5.4	46.89	5.6	47.04	47.75	-0.2	6,668	0.00%
2023/03/10	3.6	47.15	22.1	47.67	46.95	-18.5	6,453	-0.29%
2023/03/09	9.3	48.40	12.2	48.79	48.90	-2.9	6,149	-0.05%
2023/03/08	6.2	47.05	13	47.15	47.45	-6.8	5,771	-0.12%
2023/03/07	14.8	46.21	2	46.20	46.75	12.8	5,559	0.23%
2023/03/06	13	45.99	8	46.08	46.15	5	5,396	0.09%
2023/03/03	1	45.35	24	45.18	45.20	-23	5,146	-0.45%
2023/03/01	0	0.00	0	41.80	42.40	0	4,643	0.00%
2023/02/24	0	41.80	0.3	41.48	41.85	-0.3	4,625	-0.01%
2023/02/23	4.3	41.51	1	41.75	41.50	3.3	4,586	0.07%
2023/02/22	1	40.25	2	40.40	40.55	-1	4,531	-0.02%
2023/02/21	0	0.00	10	40.55	40.75	-10	4,560	-0.22%
2023/02/17	0	0.00	1	40.40	40.45	-1	4,728	-0.02%
2023/02/16	111.1	40.89	0.2	41.30	40.80	110.9	4,819	2.30%	大買/鉅額交易
2023/02/15	5.4	40.66	2	40.85	40.90	3.4	4,838	0.07%
2023/02/13	0	0.00	1	40.30	40.35	-1	4,865	-0.02%
2023/02/10	0	0.00	2	40.00	39.90	-2	4,933	-0.04%
2023/02/08	0	0.00	2	40.33	40.15	-2	4,924	-0.04%
2023/02/07	1	39.80	1.5	40.02	40.10	-0.5	4,906	-0.01%
2023/02/06	1.5	39.77	1.7	39.85	39.80	-0.2	4,887	0.00%
2023/02/03	7	39.98	9.2	40.16	40.25	-2.1	4,884	-0.04%
2023/02/02	66.1	39.84	13.1	39.67	39.60	53	4,861	1.09%
2023/02/01	1.1	38.57	3	38.65	38.75	-1.9	4,697	-0.04%
2023/01/31	1.9	38.14	3.2	38.04	38.30	-1.3	4,729	-0.03%
2023/01/30	4.2	37.81	1	37.95	37.95	3.2	4,709	0.07%
2023/01/17	89	37.15	50	37.20	37.15	39	4,612	0.85%
2023/01/13	0	0.00	0.1	37.19	37.15	-0.1	4,653	0.00%
2023/01/12	0.1	37.18	0	0.00	37.10	0.1	4,774	0.00%
2023/01/10	0	0.00	2.1	37.36	37.40	-2.1	4,888	-0.04%
2023/01/09	1.1	37.19	4	37.30	37.45	-2.9	4,950	-0.06%
2023/01/06	0	0.00	6.6	36.60	36.65	-6.6	5,008	-0.13%
2023/01/05	0	0.00	0.3	36.67	36.55	-0.3	5,056	-0.01%
2023/01/04	5	36.40	4.4	36.45	36.40	0.6	5,141	0.01%
2023/01/03	0	0.00	14.9	36.35	36.60	-14.9	5,271	-0.28%
2022/12/28	0	0.00	0.8	36.30	36.10	-0.8	5,527	-0.01%
2022/12/27	0	0.00	0.1	36.70	36.55	-0.1	5,584	0.00%
2022/12/26	0	0.00	4	36.26	36.40	-4	5,674	-0.07%
2022/12/23	20	36.23	10.1	36.32	36.40	9.9	5,789	0.17%
2022/12/22	3.8	37.09	2.6	37.11	37.05	1.2	5,841	0.02%
2022/12/21	2.2	36.81	2.4	36.62	36.50	-0.3	5,838	0.00%
2022/12/20	3.9	36.92	3.3	36.89	36.65	0.6	5,821	0.01%
2022/12/19	6.6	37.17	0	0.00	37.50	6.6	5,874	0.11%
2022/12/16	0	0.00	6.5	36.38	37.15	-6.5	5,825	-0.11%
2022/12/15	5.3	36.61	0.6	36.32	36.85	4.7	5,775	0.08%
2022/12/14	0	0.00	0.1	36.40	36.45	-0.1	5,873	0.00%
2022/12/13	0.9	36.08	0	0.00	36.10	0.9	5,964	0.01%
2022/12/06	0	0.00	12.1	35.92	35.75	-12.1	6,284	-0.19%
2022/12/05	0	0.00	0.5	36.35	36.20	-0.5	6,256	-0.01%
2022/12/02	0.5	36.47	2	36.50	36.40	-1.5	6,261	-0.02%
2022/12/01	2	36.15	0	0.00	36.20	2	6,273	0.03%
2022/11/30	1	35.40	0.1	35.50	35.55	0.9	6,324	0.01%
2022/11/29	0.1	35.20	0	35.00	35.25	0	6,362	0.00%
2022/11/28	0	35.15	0	0.00	35.05	0	6,434	0.00%
2022/11/24	0	0.00	2	35.38	35.45	-2	6,502	-0.03%
2022/11/23	0	0.00	1	35.35	35.25	-1	6,578	-0.02%
2022/11/22	0	0.00	0	35.25	35.20	0	6,599	0.00%
2022/11/21	0	35.85	0.7	35.95	35.55	-0.7	6,575	-0.01%
2022/11/18	0.7	35.96	0	35.85	35.95	0.7	6,581	0.01%
2022/11/17	0	35.60	0	0.00	35.70	0	6,541	0.00%
2022/11/16	1	35.55	1	35.55	35.90	0	6,553	0.00%
2022/11/15	0	0.00	1	35.45	35.45	-1	6,497	-0.02%
2022/11/14	0	0.00	0	34.93	35.00	0	6,481	0.00%
2022/11/11	0	34.65	1.4	34.79	34.45	-1.4	6,433	-0.02%
2022/11/10	0.4	33.78	0.2	33.79	33.95	0.2	6,385	0.00%
2022/11/09	1.2	33.79	1	33.90	33.85	0.2	6,445	0.00%
2022/11/08	0	0.00	5	33.78	33.20	-5	6,452	-0.08%
2022/11/07	6	33.50	0	0.00	33.50	6	6,468	0.09%
2022/11/04	1	32.85	0.5	32.75	33.20	0.5	6,532	0.01%
2022/11/03	0.5	33.02	0	0.00	33.10	0.5	6,646	0.01%
2022/11/02	0	0.00	0.1	32.90	33.15	-0.1	6,894	0.00%
2022/11/01	0.1	32.75	1.6	32.76	32.90	-1.5	7,026	-0.02%
2022/10/31	1.6	32.41	1.1	32.49	32.70	0.6	7,046	0.01%
2022/10/28	0.1	32.10	4.1	32.34	32.05	-4	7,048	-0.06%
2022/10/27	4.2	32.58	1.6	32.66	32.85	2.6	7,087	0.04%
2022/10/26	2.5	31.68	0.1	31.70	31.85	2.4	7,065	0.03%
2022/10/25	0.1	32.00	0.3	32.15	31.50	-0.2	7,057	0.00%
2022/10/24	0.3	32.20	0.1	32.20	32.00	0.2	7,097	0.00%
2022/10/21	0.1	32.00	1	31.89	31.65	-1	7,129	-0.01%
2022/10/20	1	31.30	1	30.90	32.30	0	7,157	0.00%
2022/10/19	0	0.00	1	31.57	31.00	-1	7,083	-0.01%
2022/10/18	3	31.41	1.7	31.37	31.50	1.4	7,060	0.02%
2022/10/17	0.7	30.65	2.8	30.62	30.90	-2.1	7,115	-0.03%
2022/10/14	7.8	30.95	3.1	30.53	31.15	4.7	7,343	0.06%
2022/10/13	0.1	30.25	0	0.00	29.70	0.1	7,549	0.00%
2022/10/12	0	0.00	3	30.20	30.20	-3	7,696	-0.04%
2022/10/11	0	0.00	5	30.25	30.30	-5	7,766	-0.06%
2022/10/06	0	0.00	0.7	32.02	31.50	-0.7	7,823	-0.01%
2022/10/05	3.7	32.25	0	0.00	32.15	3.7	7,841	0.05%
2022/10/04	10	31.35	1	31.35	31.30	9	7,833	0.11%
2022/10/03	2	30.35	1	30.55	30.55	1	7,941	0.01%
2022/09/30	11	30.80	0	0.00	30.80	11	7,980	0.14%
2022/09/29	1	30.85	1	31.10	31.20	0	8,007	0.00%
2022/09/27	0	0.00	2	31.55	31.80	-2	8,040	-0.02%
2022/09/26	4	31.96	2	31.90	31.80	2	8,076	0.02%
2022/09/23	4	33.93	0	0.00	33.95	4	7,965	0.05%
2022/09/22	2	34.55	0.4	34.55	34.55	1.6	7,959	0.02%
2022/09/21	1.4	34.65	0	0.00	34.75	1.4	7,912	0.02%
2022/09/20	1	34.80	10.9	34.85	34.95	-9.9	7,799	-0.13%
2022/09/19	3.9	35.02	0	0.00	35.20	3.9	7,699	0.05%
2022/09/16	7	34.95	0	0.00	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	1	35.55	0	0.00	35.60	1	7,649	0.01%
2022/09/12	50	36.38	0	0.00	36.15	50	7,749	0.65%
2022/09/06	4	36.01	0.1	36.45	35.75	3.9	7,859	0.05%
2022/09/05	0.1	36.40	5	36.20	36.20	-4.9	7,856	-0.06%
2022/09/01	1	37.00	0	0.00	36.80	1	7,833	0.01%
2022/08/30	2	37.15	0	0.00	37.05	2	7,831	0.03%
2022/08/29	0	37.40	0.1	37.36	37.25	-0.1	7,793	0.00%
2022/08/26	0.1	37.84	2	37.85	37.85	-1.9	7,830	-0.02%
2022/08/25	2	37.63	3	37.60	37.60	-1	7,832	-0.01%
2022/08/24	1	37.60	10	37.60	37.55	-9	7,832	-0.11%
2022/08/23	3	37.58	17	37.73	37.60	-14	7,886	-0.18%
2022/08/22	3	38.20	1.3	38.41	38.20	1.7	7,937	0.02%
2022/08/19	14.3	38.24	1	38.20	38.20	13.3	7,942	0.17%
2022/08/18	4	37.59	0.1	37.80	37.45	3.9	7,931	0.05%
2022/08/17	2.1	37.96	1	38.19	37.75	1.1	7,956	0.01%
2022/08/16	1	38.16	0.9	38.00	38.05	0.1	7,921	0.00%
2022/08/15	0.9	38.10	32	38.02	38.00	-31.1	7,870	-0.39%
2022/08/12	7	37.64	38	37.51	37.70	-31	7,844	-0.40%
2022/08/11	2	37.30	0.2	37.25	37.20	1.8	7,930	0.02%
2022/08/10	3.2	36.75	0	0.00	36.65	3.2	7,926	0.04%
2022/08/09	44	37.55	10	37.45	37.25	34	7,859	0.43%
2022/08/08	12	38.55	5.2	38.64	38.70	6.8	7,656	0.09%
2022/08/05	2.9	39.78	32.7	39.94	40.00	-29.9	7,564	-0.39%
2022/08/04	2.1	39.38	42	39.62	39.60	-39.9	7,623	-0.52%
2022/08/03	1	39.29	14	39.13	39.45	-13	7,664	-0.17%
2022/08/02	1	38.86	1	38.79	39.05	0	7,768	0.00%
2022/08/01	1	38.92	1.3	39.11	39.15	-0.3	8,114	0.00%
2022/07/29	2.3	38.99	36.5	39.04	39.25	-34.2	8,190	-0.42%
2022/07/28	1.5	38.95	3	39.06	39.10	-1.5	8,200	-0.02%
2022/07/27	1	38.46	1.3	38.00	38.75	-0.3	8,177	0.00%
2022/07/26	11.3	38.03	0.8	38.50	37.90	10.6	8,113	0.13%
2022/07/25	11.8	38.63	6	38.69	38.50	5.8	8,077	0.07%
2022/07/22	26	38.66	39	38.48	38.70	-13	8,068	-0.16%
2022/07/21	4	37.89	3	38.08	38.25	1	7,973	0.01%
2022/07/20	7	40.53	6	40.93	40.60	1	7,694	0.01%
2022/07/19	2	40.00	11	39.82	39.85	-9	7,433	-0.12%
2022/07/18	2	38.80	11.6	38.92	39.00	-9.6	7,236	-0.13%
2022/07/15	2.6	37.89	2.8	37.48	38.00	-0.2	7,105	0.00%
2022/07/14	2.8	37.07	0	0.00	37.25	2.8	7,012	0.04%
2022/07/13	83	36.39	1	36.40	36.40	82	6,896	1.19%
2022/07/12	8.1	36.54	4.1	36.17	36.10	4	6,742	0.06%
2022/07/11	4.1	37.82	7	38.99	37.60	-2.9	6,654	-0.04%
2022/07/08	3	37.37	3.3	37.71	37.60	-0.3	6,479	-0.01%
2022/07/07	1.3	36.98	2	36.75	36.90	-0.7	6,393	-0.01%
2022/07/06	11	36.36	5.2	36.04	35.90	5.8	6,321	0.09%
2022/07/05	74.2	37.85	10.3	37.76	37.80	63.9	6,245	1.02%
2022/07/04	39.3	37.72	64	37.77	37.30	-24.7	6,246	-0.40%
2022/07/01	18	39.51	0.7	40.34	39.85	17.3	6,183	0.28%
2022/06/30	12.7	39.85	9	39.69	40.00	3.7	6,221	0.06%
2022/06/29	17	40.92	0	0.00	40.80	17	6,121	0.28%
2022/06/28	30	41.30	1.1	41.77	41.40	28.9	6,072	0.48%
2022/06/27	6.1	42.20	0.4	42.30	41.95	5.7	6,066	0.09%
2022/06/24	4.4	41.67	6.2	41.97	41.55	-1.7	6,058	-0.03%
2022/06/23	160.2	42.47	14.3	42.28	42.00	145.9	5,984	2.44%	大買/鉅額交易
2022/06/22	2.9	43.59	10.9	43.58	42.90	-7.9	5,944	-0.13%
2022/06/21	6.2	44.78	2	44.83	44.80	4.3	5,880	0.07%
2022/06/20	4.7	44.27	10.6	44.28	43.65	-5.8	5,863	-0.10%
2022/06/17	5.8	44.78	5.8	44.69	45.10	0	5,805	0.00%
2022/06/16	2.5	46.23	10.8	46.22	45.60	-8.2	5,731	-0.14%
2022/06/15	10.2	45.95	8.1	45.82	45.70	2.1	5,678	0.04%
2022/06/14	9.6	45.95	1.8	45.75	46.45	7.8	5,638	0.14%
2022/06/13	0.9	45.60	1.9	45.44	45.75	-0.9	5,585	-0.02%
2022/06/10	2.4	46.04	4	46.15	46.10	-1.6	5,513	-0.03%
2022/06/09	1.6	45.97	24	46.07	46.10	-22.4	5,542	-0.40%
2022/06/08	2.5	45.99	0.9	45.88	46.10	1.5	5,564	0.03%
2022/06/07	1.7	45.93	10.1	45.80	45.85	-8.4	5,540	-0.15%
2022/06/06	0.5	45.70	20.6	45.44	45.75	-20.1	5,547	-0.36%
2022/06/02	0.1	45.45	1.1	45.46	45.50	-1	5,617	-0.02%
2022/06/01	0.5	45.70	10.2	45.80	45.80	-9.7	5,716	-0.17%
2022/05/31	4.7	45.54	0.2	45.45	45.85	4.5	5,703	0.08%
2022/05/30	15.7	44.91	15.1	44.98	45.30	0.6	5,623	0.01%
2022/05/27	3.5	44.02	0	0.00	44.30	3.5	5,510	0.06%
2022/05/26	21	44.23	1.3	44.15	43.75	19.7	5,481	0.36%
2022/05/25	0.3	44.20	11.2	44.41	44.30	-10.9	5,490	-0.20%
2022/05/24	1	44.30	5	44.15	44.30	-4	5,477	-0.07%
2022/05/23	4	44.00	1	43.80	44.10	3	5,464	0.05%
2022/05/20	0	0.00	4.3	44.35	44.20	-4.3	5,485	-0.08%
2022/05/19	2.3	44.11	19	44.32	44.60	-16.7	5,437	-0.31%
2022/05/18	27	44.16	15.7	44.06	43.90	11.3	5,257	0.22%
2022/05/17	4.4	43.63	3	43.35	43.75	1.4	5,250	0.03%
2022/05/16	12.4	43.08	2	43.23	43.10	10.4	5,274	0.20%
2022/05/13	2.8	42.70	1	42.64	42.85	1.8	5,329	0.03%
2022/05/12	1	42.38	3.2	42.59	42.30	-2.2	5,374	-0.04%
2022/05/11	0	0.00	9.4	43.51	42.95	-9.4	5,321	-0.18%
2022/05/10	20	42.67	11.5	43.26	43.50	8.6	5,294	0.16%
2022/05/09	6.2	42.94	56.6	43.43	42.90	-50.4	5,261	-0.96%
2022/05/06	10.6	42.03	7.3	41.65	41.95	3.4	5,033	0.07%
2022/05/05	3	41.27	2.2	40.87	41.45	0.8	5,087	0.02%
2022/05/04	2.2	40.42	3.2	41.07	40.30	-1	5,082	-0.02%
2022/05/03	1.2	40.70	2	40.75	40.95	-0.8	5,139	-0.02%
2022/04/29	4	40.84	12	40.71	40.45	-8	5,298	-0.15%
2022/04/28	6.2	40.32	9	40.81	40.75	-2.8	5,426	-0.05%
2022/04/27	0.8	39.61	0	0.00	40.00	0.8	5,568	0.02%
2022/04/26	6	40.16	3	40.42	40.05	3	5,716	0.05%
2022/04/25	3	40.28	0	0.00	40.15	3	6,094	0.05%
2022/04/22	0	0.00	1	40.85	40.95	-1	6,438	-0.02%
2022/04/21	0	41.50	2	41.10	41.05	-2	6,726	-0.03%
2022/04/20	4	41.06	2.3	41.21	41.20	1.7	7,050	0.02%
2022/04/19	10.3	41.20	2	41.20	41.25	8.3	7,090	0.12%
2022/04/18	1	40.80	1	40.85	40.80	0	7,145	0.00%
2022/04/15	8	40.75	1	40.80	40.80	7	7,203	0.10%
2022/04/14	10	41.30	0	0.00	41.30	10	7,439	0.13%
2022/04/13	23	41.03	4.2	41.09	41.35	18.8	7,489	0.25%
2022/04/12	31.2	40.60	0.8	40.49	40.80	30.4	7,539	0.40%
2022/04/11	6.8	40.88	6.1	41.08	40.60	0.7	7,536	0.01%
2022/04/08	2.1	41.10	6	41.15	41.00	-3.9	7,539	-0.05%
2022/04/07	5	40.98	8.8	41.00	40.40	-3.8	7,544	-0.05%
2022/04/06	3	41.12	1	41.55	41.00	2	7,518	0.03%
2022/04/01	1	42.20	1.1	42.35	42.20	-0.1	7,436	0.00%
2022/03/31	1	42.90	3	42.90	42.85	-2	7,439	-0.03%
2022/03/30	0.3	42.95	0.3	42.95	42.95	0	7,464	0.00%
2022/03/29	1.1	42.85	1	43.04	42.75	0.1	7,520	0.00%
2022/03/28	1	42.60	2	42.86	43.00	-1	7,552	-0.01%
2022/03/25	4	43.08	2	43.13	43.05	2	7,579	0.03%
2022/03/24	2	43.15	1	43.09	43.35	1	7,553	0.01%
2022/03/23	3	43.10	0.6	43.22	43.00	2.4	7,577	0.03%
2022/03/22	0	0.00	0.6	42.92	43.00	-0.6	7,554	-0.01%
2022/03/21	1.2	42.75	0	0.00	42.85	1.2	7,585	0.02%
2022/03/18	0	0.00	1.3	42.57	42.45	-1.3	7,601	-0.02%
2022/03/17	1.3	42.41	1	42.61	42.60	0.3	7,608	0.00%
2022/03/16	1	42.15	0	0.00	42.25	1	7,664	0.01%
2022/03/15	0	0.00	1.2	42.64	42.10	-1.2	7,758	-0.02%
2022/03/14	0.2	42.69	0	0.00	43.05	0.2	7,849	0.00%
2022/03/11	7	42.16	8	42.46	42.00	-1	8,015	-0.01%
2022/03/10	4	42.60	3.2	42.65	42.45	0.8	8,067	0.01%
2022/03/09	8.2	41.81	8.2	41.84	41.85	0.1	8,128	0.00%
2022/03/08	7.6	41.44	6.5	41.49	41.95	1.2	8,125	0.01%
2022/03/07	13	42.09	24.8	42.64	41.95	-11.8	8,102	-0.15%
2022/03/04	0	0.00	2.8	43.94	43.90	-2.8	8,164	-0.03%
2022/03/03	1.8	44.00	2.8	44.05	44.10	-1	8,221	-0.01%
2022/03/02	2.1	43.62	2.7	43.67	43.60	-0.6	8,265	-0.01%
2022/03/01	2	43.75	2	43.86	43.85	0	8,275	0.00%
2022/02/25	1.3	43.53	0.3	43.53	43.50	1.1	8,379	0.01%
2022/02/24	9	42.76	14.4	43.00	42.75	-5.4	8,484	-0.06%
2022/02/23	0	0.00	0.5	43.60	43.60	-0.5	8,540	-0.01%
2022/02/22	4.1	43.21	39.8	43.60	43.10	-35.7	8,781	-0.41%
2022/02/21	16.9	44.07	3	44.11	44.05	13.9	8,895	0.16%
2022/02/18	0.3	44.20	2.4	44.16	44.15	-2.2	9,131	-0.02%
2022/02/17	4.9	44.26	11.5	44.23	44.10	-6.6	9,325	-0.07%
2022/02/16	0.5	44.15	3.7	44.11	43.80	-3.2	9,300	-0.03%
2022/02/15	7.7	43.46	7.2	43.32	43.55	0.5	9,336	0.01%
2022/02/14	17.1	43.60	3	43.58	43.30	14.1	9,283	0.15%
2022/02/11	7	44.39	3.6	44.45	44.40	3.4	9,287	0.04%
2022/02/10	8.6	44.69	3	44.66	44.55	5.6	9,345	0.06%
2022/02/09	6	44.21	8	44.13	44.15	-2	9,452	-0.02%
2022/02/08	9	43.87	20	43.92	43.90	-11	9,519	-0.12%
2022/02/07	5.1	44.13	15.5	44.03	44.05	-10.4	9,492	-0.11%
2022/01/26	6.1	45.01	7.4	45.10	44.80	-1.3	9,626	-0.01%
2022/01/25	6.1	45.59	13.7	45.49	45.30	-7.6	9,594	-0.08%
2022/01/24	2.7	45.57	21.2	45.55	45.85	-18.5	9,536	-0.19%
2022/01/21	8.4	46.07	22.4	46.04	46.10	-14	9,462	-0.15%
2022/01/20	6.3	47.17	2.2	46.89	46.70	4	9,371	0.04%
2022/01/19	14.2	47.17	29.1	47.17	47.20	-14.9	9,285	-0.16%
2022/01/18	8.4	47.18	11.1	47.18	47.05	-2.7	9,156	-0.03%
2022/01/17	28.6	46.43	19	46.23	46.90	9.6	8,785	0.11%
2022/01/14	24.4	44.73	19.2	44.90	44.40	5.2	8,478	0.06%
2022/01/13	11.2	45.04	13.4	45.10	45.45	-2.2	8,344	-0.03%
2022/01/12	0.4	44.50	1.4	44.44	44.05	-1	8,048	-0.01%
2022/01/11	2.4	44.54	2	44.65	44.45	0.4	8,062	0.00%
2022/01/10	5	44.42	6	44.35	44.30	-1	8,080	-0.01%
2022/01/07	19	44.89	4.2	44.96	44.65	14.8	8,121	0.18%
2022/01/06	0.1	44.40	32	44.21	44.25	-31.9	7,967	-0.40%
2022/01/05	9	44.79	2.5	44.83	44.85	6.5	8,068	0.08%
2022/01/04	1.1	44.60	0.3	44.58	44.50	0.8	8,123	0.01%
2022/01/03	1.3	44.86	5.5	44.96	44.55	-4.2	8,241	-0.05%
2021/12/30	7.5	44.73	4.2	44.76	44.80	3.3	8,248	0.04%
2021/12/29	1.2	44.31	3.3	44.49	44.55	-2.2	8,294	-0.03%
2021/12/28	2.3	44.56	25	44.69	44.60	-22.6	8,383	-0.27%
2021/12/27	1.9	44.02	28.4	44.07	44.10	-26.5	8,461	-0.31%
2021/12/24	9.4	43.71	0	43.85	43.80	9.4	8,583	0.11%
2021/12/23	26	43.72	0	43.70	43.55	26	8,691	0.30%
2021/12/22	0	43.55	6.9	43.44	43.20	-6.9	8,729	-0.08%
2021/12/21	2.1	43.26	3	43.54	43.25	-0.9	8,726	-0.01%
2021/12/20	3.8	43.40	82	43.34	43.20	-78.2	8,778	-0.89%
2021/12/17	8	43.53	0.4	43.98	43.40	7.6	8,825	0.09%
2021/12/16	1.4	44.14	1.5	44.02	44.20	-0.1	8,878	0.00%
2021/12/15	2.5	44.11	0.8	44.06	43.75	1.8	8,968	0.02%
2021/12/14	0.8	44.08	1.6	44.08	43.70	-0.9	8,976	-0.01%
2021/12/13	2.6	44.53	0.5	44.52	44.40	2.2	8,972	0.02%
2021/12/10	1.1	44.16	9.9	44.34	44.30	-8.8	9,003	-0.10%
2021/12/09	4.6	44.81	8.2	44.83	44.40	-3.7	8,952	-0.04%
2021/12/08	3.3	45.48	24.3	45.18	45.05	-21	8,880	-0.24%
2021/12/07	10.9	45.21	3.3	45.37	45.45	7.5	8,841	0.09%
2021/12/06	8.2	44.65	3.3	44.32	44.95	4.8	8,837	0.05%
2021/12/03	4.2	44.05	5.7	44.10	44.40	-1.6	8,939	-0.02%
2021/12/02	2	43.79	8.3	43.91	43.70	-6.3	8,947	-0.07%
2021/12/01	10.7	43.90	7.4	43.88	43.95	3.4	9,079	0.04%
2021/11/30	2.9	43.80	6.6	43.86	43.60	-3.8	9,205	-0.04%
2021/11/29	3.7	41.71	3.5	42.46	42.50	0.2	9,143	0.00%
2021/11/26	2.5	42.17	1	42.20	42.05	1.5	9,212	0.02%
2021/11/25	2	43.05	0	0.00	42.95	2	9,266	0.02%
2021/11/24	1	42.70	0	0.00	42.70	1	9,364	0.01%
2021/11/23	3	42.83	23	42.88	43.50	-20	9,533	-0.21%
2021/11/22	8	43.87	0	0.00	43.35	8	9,606	0.08%
2021/11/19	3	44.40	10.3	44.35	43.90	-7.3	9,575	-0.08%
2021/11/18	4	43.63	4	43.55	43.45	0	9,504	0.00%
2021/11/17	2	43.53	2	43.73	43.70	0	9,519	0.00%
2021/11/16	2	42.83	2	42.65	42.70	0	9,470	0.00%
2021/11/15	0	0.00	32.7	42.26	42.15	-32.7	9,658	-0.34%
2021/11/12	1	42.15	9	42.11	42.10	-8	9,883	-0.08%
2021/11/11	5	41.62	3	41.70	41.55	2	9,948	0.02%
2021/11/09	3	41.50	0	0.00	41.85	3	10,240	0.03%
2021/11/08	26	42.41	5	42.26	41.95	21	10,328	0.20%
2021/11/05	9.5	41.42	8	41.24	41.70	1.5	10,385	0.01%
2021/11/04	10	40.97	135	41.32	40.80	-125	10,453	-1.20%	大賣/鉅額交易
2021/11/03	187	40.84	48	41.69	40.40	139	10,693	1.30%	大買/鉅額交易
2021/11/02	29	40.06	3	40.50	39.80	26	11,144	0.23%
2021/11/01	0	0.00	14	39.95	40.10	-14	11,539	-0.12%
2021/10/29	11	40.09	3	39.85	39.75	8	11,778	0.07%
2021/10/28	11	40.10	19	40.26	40.40	-8	12,145	-0.07%
2021/10/27	5	39.75	1	39.55	39.85	4	12,199	0.03%
2021/10/26	9	39.58	1	39.55	39.55	8	12,337	0.06%
2021/10/25	9	38.91	0	0.00	39.15	9	12,350	0.07%
2021/10/22	2	38.90	2	39.00	39.05	0	12,519	0.00%
2021/10/21	2	38.60	0	0.00	38.55	2	12,623	0.02%
2021/10/19	1	39.05	1	38.40	39.05	0	13,078	0.00%
2021/10/18	0	0.00	2	38.20	38.35	-2	13,627	-0.01%
2021/10/15	4	38.00	12	38.18	38.10	-8	13,738	-0.06%
2021/10/13	6	36.90	0	0.00	36.80	6	13,838	0.04%
2021/10/12	41	37.88	30	38.12	37.80	11	13,899	0.08%
2021/10/08	10	39.08	4	38.90	38.70	6	13,892	0.04%
2021/10/07	3.3	40.11	3	40.10	40.10	0.3	14,076	0.00%
2021/10/06	3	39.20	7	39.49	39.40	-4	14,217	-0.03%
2021/10/05	2	38.25	13	38.12	39.25	-11	14,173	-0.08%
2021/10/04	5	39.67	2	40.15	39.35	3	14,136	0.02%
2021/10/01	15	39.94	0	40.95	39.65	15	14,055	0.11%
2021/09/30	2	40.38	0	0.00	40.95	2	14,001	0.01%
2021/09/29	7	40.81	62	40.90	40.80	-55	13,955	-0.39%
2021/09/28	0	0.00	7	41.72	41.70	-7	13,913	-0.05%
2021/09/27	1	42.30	10	42.25	42.00	-9	13,964	-0.06%
2021/09/24	1	42.80	1	43.00	42.55	0	14,118	0.00%
2021/09/23	6	42.71	6	43.08	42.50	0	14,522	0.00%
2021/09/22	11	42.04	10	42.25	42.00	1	14,621	0.01%
2021/09/17	2	43.23	52	42.97	43.20	-50	14,532	-0.34%
2021/09/16	1	43.50	2	43.75	43.30	-1	14,546	-0.01%
2021/09/15	2	43.53	295	43.48	43.30	-293	14,604	-2.01%	大賣/鉅額交易
2021/09/14	0	0.00	57	43.87	43.80	-57	14,696	-0.39%
2021/09/13	7	44.84	2	44.85	44.20	5	14,719	0.03%
2021/09/10	4	44.63	0	0.00	44.85	4	14,779	0.03%
2021/09/09	11	43.65	0	0.00	43.80	11	14,891	0.07%
2021/09/08	17	44.55	7	43.94	43.65	10	14,809	0.07%
2021/09/07	36	45.26	40	45.57	45.35	-4	14,746	-0.03%
2021/09/06	13	46.05	4	46.95	45.75	9	14,931	0.06%
2021/09/03	6	45.87	15	46.29	46.40	-9	14,894	-0.06%
2021/09/02	24	45.30	11	45.65	45.00	13	14,901	0.09%
2021/09/01	6	45.68	36	46.34	46.40	-30	15,023	-0.20%
2021/08/31	21	45.12	20	45.23	45.60	1	15,439	0.01%
2021/08/30	15	45.96	3	46.03	45.75	12	16,206	0.07%
2021/08/27	61	45.99	16	45.69	45.65	45	16,528	0.27%
2021/08/26	6	45.07	10	44.97	45.15	-4	16,705	-0.02%
2021/08/25	1	44.10	3	43.88	44.10	-2	16,597	-0.01%
2021/08/24	43	42.66	1	43.00	43.55	42	16,622	0.25%
2021/08/23	240	42.56	0	0.00	42.70	240	16,568	1.45%	大買/鉅額交易
2021/08/20	16	41.33	3	41.05	41.50	13	16,508	0.08%
2021/08/19	7	41.66	0	0.00	40.70	7	16,358	0.04%
2021/08/18	32	44.14	26	43.26	45.00	6	16,058	0.04%
2021/08/17	6	44.02	0	0.00	43.20	6	15,951	0.04%
2021/08/16	1	45.10	48	44.91	44.70	-47	15,867	-0.30%
2021/08/13	26	46.09	14	45.36	45.00	12	15,826	0.08%
2021/08/12	19	47.87	3	47.92	47.80	16	15,645	0.10%
2021/08/11	8	47.32	62	47.42	48.00	-54	15,673	-0.34%
2021/08/10	14	47.83	54	47.93	47.85	-40	15,655	-0.26%
2021/08/09	111	49.60	190	49.38	48.55	-79	15,611	-0.51%	大買/大賣/
2021/08/06	22	50.53	7	50.86	50.30	15	15,392	0.10%
2021/08/05	80	49.52	18	49.15	49.90	62	14,917	0.42%
2021/08/04	12	48.35	13	48.37	48.20	-1	14,926	-0.01%
2021/08/03	17	48.09	4	48.16	48.00	13	14,942	0.09%
2021/08/02	5	46.91	1	47.15	46.95	4	14,837	0.03%
2021/07/30	55	47.55	5	47.09	46.40	50	14,908	0.34%
2021/07/29	2	45.98	1	46.20	45.95	1	14,939	0.01%
2021/07/28	3	45.25	182	45.55	45.50	-179	15,218	-1.18%	大賣/鉅額交易
2021/07/27	5	47.51	2	47.35	46.85	3	15,622	0.02%
2021/07/26	60	47.67	5	47.04	47.50	55	15,735	0.35%
2021/07/23	55	47.19	529	47.37	46.75	-474	16,097	-2.94%	大賣/鉅額交易
2021/07/22	65	47.55	30	47.56	47.95	35	16,173	0.22%
2021/07/21	15	45.02	13	45.44	45.30	2	15,801	0.01%
2021/07/20	1	45.10	13	45.00	45.00	-12	16,259	-0.07%
2021/07/19	144	45.55	0	45.60	45.50	144	16,640	0.87%	大買/鉅額交易
2021/07/16	421	45.50	5	45.16	45.40	416	16,877	2.46%	大買/鉅額交易
2021/07/15	104	44.81	3	44.85	44.90	101	16,870	0.60%	大買/鉅額交易
2021/07/14	8	45.93	61	45.33	44.65	-53	16,873	-0.31%
2021/07/13	61	44.96	31	44.75	43.80	30	16,669	0.18%
2021/07/12	0	0.00	9	44.24	44.40	-9	16,762	-0.05%
2021/07/09	1	43.90	1	44.00	43.60	0	17,134	0.00%
2021/07/08	5	43.80	10	43.70	43.70	-5	17,389	-0.03%
2021/07/07	48	43.91	6	44.23	44.00	42	17,613	0.24%
2021/07/06	1	44.10	2	44.55	44.40	-1	17,740	-0.01%
2021/07/05	16	44.34	3	44.30	44.35	13	18,039	0.07%
2021/07/02	7	43.51	2	43.50	43.60	5	18,269	0.03%
2021/07/01	43	44.20	8	44.07	43.85	35	18,418	0.19%
2021/06/30	153	44.81	7	44.49	44.90	146	18,515	0.79%	大買/鉅額交易
2021/06/29	2	42.70	28	42.90	42.70	-26	18,224	-0.14%
2021/06/28	1	42.30	2	42.00	42.25	-1	18,307	-0.01%
2021/06/25	4	42.30	0	0.00	42.15	4	18,503	0.02%
2021/06/24	2	42.63	0	0.00	42.40	2	18,544	0.01%
2021/06/23	11	42.36	10	42.35	42.90	1	18,583	0.01%
2021/06/21	17	41.77	3	41.90	41.50	14	18,935	0.07%
2021/06/18	1	42.95	9	42.86	42.25	-8	19,272	-0.04%
2021/06/17	2	42.65	13	43.00	43.15	-11	19,283	-0.06%
2021/06/16	10	42.00	1	42.05	42.10	9	19,353	0.05%
2021/06/15	5	42.05	2	42.00	42.25	3	19,551	0.02%
2021/06/11	13	42.56	1.3	42.62	42.90	11.7	19,508	0.06%
2021/06/09	4.1	41.83	15	41.88	41.75	-11	19,931	-0.05%
2021/06/08	43.3	41.59	250	41.50	42.15	-206.8	19,895	-1.04%	大賣/鉅額交易
2021/06/07	19	41.53	7	41.71	42.50	12	19,582	0.06%
2021/06/04	3	41.32	37	41.55	41.70	-34	18,871	-0.18%
2021/06/03	31	41.85	26	41.95	42.20	5	18,658	0.03%
2021/06/02	7	43.24	5	42.95	43.20	2	18,344	0.01%
2021/06/01	15	44.40	19	44.04	43.75	-4	18,349	-0.02%
2021/05/31	23	43.07	3	43.15	43.20	20	18,448	0.11%
2021/05/28	9	42.73	1	43.00	42.75	8	18,646	0.04%
2021/05/27	1	41.20	10	41.63	41.80	-9	18,853	-0.05%
2021/05/26	5	42.25	0	0.00	42.00	5	19,296	0.03%
2021/05/25	39	42.34	5	41.62	42.05	34	19,952	0.17%
2021/05/24	1	39.75	1	40.70	40.65	0	20,057	0.00%
2021/05/21	6	40.53	0	0.00	40.40	6	20,314	0.03%
2021/05/20	4	40.26	66	40.30	40.20	-62	20,574	-0.30%
2021/05/19	5	40.97	116	40.97	41.30	-111	20,746	-0.54%	大賣/鉅額交易
2021/05/18	6	40.43	2	41.00	42.15	4	20,833	0.02%
2021/05/17	1.1	40.62	104	40.10	39.45	-102.9	21,273	-0.48%	大賣/鉅額交易
2021/05/14	3	43.07	12	43.23	42.25	-9	21,595	-0.04%
2021/05/13	2	42.48	21	42.32	42.05	-19	21,551	-0.09%
2021/05/12	135	42.07	195	43.46	42.95	-60	21,471	-0.28%	大買/大賣/
2021/05/11	4	45.91	6	46.73	45.80	-2	21,214	-0.01%
2021/05/10	4	47.63	3	48.63	47.50	1	21,168	0.00%
2021/05/07	7	46.56	3	47.52	47.45	4	21,180	0.02%
2021/05/06	2	46.78	20	46.09	45.90	-18	21,406	-0.08%
2021/05/05	13	47.55	10	48.33	46.50	3	21,485	0.01%
2021/05/04	21	47.52	93	46.26	48.15	-72	21,815	-0.33%
2021/05/03	0	0.00	90	49.55	49.00	-90	22,292	-0.40%
2021/04/29	73	49.79	13	50.95	49.50	60	23,405	0.26%
2021/04/28	53	49.60	29.7	49.43	49.10	23.3	24,532	0.10%
2021/04/27	23	47.62	35	47.81	48.20	-12	25,227	-0.05%
2021/04/26	9	47.93	20	47.86	48.30	-11	26,626	-0.04%
2021/04/23	127	45.10	34	44.94	45.35	93	26,528	0.35%	大買/
2021/04/22	10	43.89	70.2	43.79	43.30	-60.2	26,358	-0.23%
2021/04/21	1	44.05	29	44.19	44.25	-28	26,227	-0.11%
2021/04/20	3	43.97	5	44.11	43.90	-2	26,415	-0.01%
2021/04/19	7	43.71	2	43.65	43.65	5	26,773	0.02%
2021/04/16	44	44.02	32	43.80	44.15	12	26,857	0.04%
2021/04/15	103	43.80	54	43.86	44.20	49	26,749	0.18%	大買/
2021/04/14	18	41.29	43	41.25	42.20	-25	26,563	-0.09%
2021/04/13	14	42.98	24	42.84	42.15	-10	26,563	-0.04%
2021/04/12	16	43.60	17	43.76	43.30	-1	26,408	0.00%
2021/04/09	1	43.80	22	44.47	44.05	-21	26,281	-0.08%
2021/04/08	97	43.43	27	43.14	43.45	70	25,988	0.27%
2021/04/07	10	42.24	5	42.33	42.65	5	25,720	0.02%
2021/04/06	18	42.39	15	42.36	42.10	3	25,599	0.01%
2021/04/01	5	41.69	17.4	41.78	41.80	-12.4	25,473	-0.05%
2021/03/31	12	41.62	23	41.80	41.20	-11	25,433	-0.04%
2021/03/30	8.4	41.25	13	41.35	41.55	-4.6	25,216	-0.02%
2021/03/29	25	40.96	21	41.16	41.05	4	25,118	0.02%
2021/03/26	18	40.77	8	40.91	40.90	10	25,136	0.04%
2021/03/25	3	40.78	0	0.00	40.65	3	25,178	0.01%
2021/03/24	13	41.10	7	41.61	40.95	6	25,342	0.02%
2021/03/23	88	41.65	43	41.48	41.75	45	25,030	0.18%
2021/03/22	3	40.08	11	40.16	40.70	-8	24,663	-0.03%
2021/03/19	20	40.68	1	41.00	40.75	19	24,615	0.08%
2021/03/18	44	41.15	61	41.09	41.25	-17	24,511	-0.07%
2021/03/17	10.1	40.95	2	41.03	40.80	8.1	24,440	0.03%
2021/03/16	5	40.84	25	40.91	40.85	-20	24,448	-0.08%
2021/03/15	210	40.70	140	40.95	40.45	70	24,404	0.29%	大買/大賣/
2021/03/12	53	40.37	53	39.69	39.90	0	24,207	0.00%
2021/03/11	7	39.99	17	39.87	40.05	-10	24,412	-0.04%
2021/03/10	3	39.23	11	39.27	39.55	-8	24,513	-0.03%
2021/03/09	141	38.60	146	38.88	39.20	-5	24,606	-0.02%	大買/大賣/
2021/03/08	3.1	38.83	1	38.60	38.30	2.1	24,552	0.01%
2021/03/05	9	38.28	1	38.20	38.35	8	24,623	0.03%
2021/03/04	17	38.61	1	38.85	38.60	16	24,985	0.06%
2021/03/03	6	39.02	1	39.05	39.25	5	25,092	0.02%
2021/03/02	15	40.37	6	40.53	39.80	9	24,993	0.04%
2021/02/26	44	39.89	1	39.95	39.80	43	24,837	0.17%
2021/02/25	6	40.32	25	40.40	40.90	-19	24,744	-0.08%
2021/02/24	7	39.23	12	39.43	39.00	-5	24,510	-0.02%
2021/02/23	17	39.22	4	39.25	39.25	13	24,294	0.05%
2021/02/22	25	40.11	3	40.05	40.10	22	24,004	0.09%
2021/02/19	10	39.92	18	39.98	40.35	-8	23,748	-0.03%
2021/02/18	7	40.15	11	40.37	40.20	-4	23,590	-0.02%
2021/02/17	6	39.88	8	40.33	40.00	-2	23,461	-0.01%
2021/02/05	2	38.00	44	37.44	38.50	-42	22,871	-0.18%
2021/02/04	4	36.96	5	36.75	36.75	-1	22,454	0.00%
2021/02/03	4	37.20	28	37.32	37.10	-24	22,491	-0.11%
2021/02/02	0	0.00	1	37.75	37.80	-1	22,519	0.00%
2021/02/01	9	36.50	35	36.58	37.15	-26	22,540	-0.12%
2021/01/29	4	37.58	27	37.29	37.00	-23	22,711	-0.10%
2021/01/28	22	37.87	33	38.05	38.40	-11	22,829	-0.05%
2021/01/27	2	38.93	20	39.00	39.10	-18	22,665	-0.08%
2021/01/26	17	39.97	38	39.84	39.15	-21	22,378	-0.09%
2021/01/25	112	41.20	73	40.99	40.75	39	21,777	0.18%	大買/
2021/01/22	108	40.90	24	40.56	41.20	84	20,793	0.40%	大買/
2021/01/21	56	40.01	39	40.31	39.00	17	19,476	0.09%
2021/01/20	128	38.71	99	38.81	39.00	29	17,878	0.16%	大買/
2021/01/19	89	38.29	74	38.87	38.30	15	16,726	0.09%
2021/01/18	66	36.85	29.3	36.74	37.00	36.7	15,165	0.24%
2021/01/15	94.3	36.58	16	36.13	36.20	78.3	14,684	0.53%
2021/01/14	17	36.42	21	36.35	36.40	-4	14,456	-0.03%
2021/01/13	1	36.15	138	36.28	36.40	-137	14,276	-0.96%	大賣/鉅額交易
2021/01/12	10	36.28	196	36.27	35.75	-186	14,089	-1.32%	大賣/鉅額交易
2021/01/11	12	35.70	17	35.69	35.95	-5	13,640	-0.04%
2021/01/08	23	35.49	7	35.36	35.50	16	13,447	0.12%
2021/01/07	14	35.36	13	35.36	35.15	1	13,289	0.01%
2021/01/06	3	35.30	42	35.32	34.70	-39	13,069	-0.30%
2021/01/05	2	35.10	24	35.03	35.10	-22	12,805	-0.17%
2021/01/04	4	34.90	15	34.90	34.95	-11	12,759	-0.09%
2020/12/31	10	34.65	30	34.80	34.75	-20	12,874	-0.16%
2020/12/30	5	34.50	0	0.00	34.60	5	12,910	0.04%
2020/12/29	1	34.70	47	34.55	34.45	-46	12,952	-0.36%
2020/12/28	51	35.02	1	35.30	35.00	50	12,848	0.39%
2020/12/25	0	0.00	14	34.44	34.60	-14	12,663	-0.11%
2020/12/24	21	33.85	9	33.99	33.70	12	12,555	0.10%
2020/12/23	23	33.71	1	33.75	33.55	22	12,588	0.17%
2020/12/22	20	34.26	0	0.00	33.65	20	12,649	0.16%
2020/12/21	23	33.92	4	34.09	34.20	19	12,726	0.15%
2020/12/18	17	34.13	39	34.02	34.00	-22	12,805	-0.17%
2020/12/17	1	34.70	98	34.75	34.75	-97	12,668	-0.77%
2020/12/16	8	35.08	58	35.14	35.05	-50	12,833	-0.39%
2020/12/15	3	34.78	5	35.18	34.70	-2	12,832	-0.02%
2020/12/14	9	35.34	3	35.43	35.45	6	12,820	0.05%
2020/12/11	13	35.26	27	35.17	35.35	-14	12,896	-0.11%
2020/12/10	13	35.76	20	35.83	35.80	-7	12,876	-0.05%
2020/12/09	50.2	36.26	58	36.27	36.15	-7.8	12,761	-0.06%
2020/12/08	4	35.95	5	36.05	35.95	-1	12,630	-0.01%
2020/12/07	47	36.17	128	35.57	35.95	-81	12,526	-0.65%	大賣/
2020/12/04	12	35.38	159	35.43	35.60	-147	12,223	-1.20%	大賣/鉅額交易
2020/12/03	15	35.06	6	35.05	34.90	9	12,006	0.07%
2020/12/02	10	35.50	13	35.43	35.45	-3	11,920	-0.03%
2020/12/01	7	35.51	102	35.30	35.55	-95	11,908	-0.80%	大賣/
2020/11/30	118	35.74	97	35.72	35.40	21	11,948	0.18%	大買/
2020/11/27	21	34.67	7	34.66	34.90	14	11,625	0.12%
2020/11/26	12	34.15	24	34.14	34.20	-12	11,479	-0.10%
2020/11/25	63	34.16	56	33.83	33.70	7	11,463	0.06%
2020/11/24	15	33.93	4	34.12	33.90	11	11,362	0.10%
2020/11/23	11	33.50	20	33.60	33.90	-9	11,211	-0.08%
2020/11/20	0	0.00	1	32.30	32.50	-1	10,919	-0.01%
2020/11/19	0	0.00	8	32.43	32.35	-8	11,033	-0.07%
2020/11/18	1	32.45	1.3	32.50	32.50	-0.3	11,313	0.00%
2020/11/17	10	32.60	4	32.83	32.55	6	11,495	0.05%
2020/11/16	1	32.40	9	32.48	32.50	-8	11,895	-0.07%
2020/11/13	7	32.01	1	32.10	32.15	6	12,379	0.05%
2020/11/12	14	32.39	4	32.44	32.15	10	12,988	0.08%
2020/11/11	0	0.00	6	32.33	32.35	-6	13,149	-0.05%
2020/11/10	6	32.13	10	32.04	32.15	-4	13,325	-0.03%
2020/11/09	7	31.87	14	31.91	31.95	-7	13,382	-0.05%
2020/11/06	33	31.80	8	32.00	31.85	25	13,464	0.19%
2020/11/05	102	31.83	28	31.79	31.90	74	13,345	0.55%	大買/
2020/11/04	5	31.30	24	30.83	31.05	-19	13,603	-0.14%
2020/11/03	5.3	30.31	1	30.35	30.25	4.3	13,668	0.03%
2020/11/02	1	29.85	20	29.80	30.05	-19	13,987	-0.14%
2020/10/30	3.1	30.14	0	0.00	29.95	3.1	14,481	0.02%
2020/10/29	3.1	30.04	0	0.00	30.25	3.1	14,728	0.02%
2020/10/28	3	30.35	2	30.43	30.40	1	14,909	0.01%
2020/10/27	3	30.30	21.2	30.36	30.35	-18.2	14,987	-0.12%
2020/10/26	6.2	30.75	0	0.00	30.70	6.2	15,067	0.04%
2020/10/23	2	31.10	10	31.04	31.10	-8	15,148	-0.05%
2020/10/22	0	0.00	1	30.80	31.15	-1	15,527	-0.01%
2020/10/21	1	31.10	0	0.00	30.90	1	15,985	0.01%
2020/10/20	48	31.06	5	31.08	30.95	43	17,034	0.25%
2020/10/19	1	30.45	5	30.45	30.50	-4	17,355	-0.02%
2020/10/16	2	30.58	3	30.57	30.30	-1	17,469	-0.01%
2020/10/15	25	30.47	0	0.00	30.55	25	17,755	0.14%
2020/10/14	0	0.00	6	30.41	30.45	-6	18,082	-0.03%
2020/10/13	7	30.28	2	30.15	30.25	5	18,542	0.03%
2020/10/12	4	30.73	0	0.00	30.75	4	18,762	0.02%
2020/10/08	12	30.50	22	30.57	30.75	-10	19,022	-0.05%
2020/10/07	19	30.17	10	30.15	30.10	9	19,347	0.05%
2020/10/06	2	30.70	0	0.00	30.45	2	19,785	0.01%
2020/10/05	0	0.00	1	30.60	30.60	-1	20,402	0.00%
2020/09/30	0	0.00	1	30.55	30.50	-1	21,056	0.00%
2020/09/29	7	30.39	0	0.00	30.40	7	21,714	0.03%
2020/09/28	4	30.76	6	30.73	30.65	-2	22,459	-0.01%
2020/09/25	7	30.06	53	29.96	30.50	-46	22,848	-0.20%
2020/09/24	6	29.98	38	29.94	29.90	-32	23,350	-0.14%
2020/09/23	68	29.94	5	29.80	29.75	63	23,442	0.27%
2020/09/22	10.2	30.10	1	29.95	30.15	9.2	23,641	0.04%
2020/09/21	5	30.71	1	30.90	30.50	4	23,774	0.02%
2020/09/18	0	0.00	62	31.13	31.30	-62	23,915	-0.26%
2020/09/17	16	30.98	10	31.09	30.95	6	24,212	0.02%
2020/09/16	8	31.44	173	31.43	31.35	-165	24,334	-0.68%	大賣/鉅額交易
2020/09/15	43.1	31.47	38	31.45	31.55	5.1	24,501	0.02%
2020/09/14	3	30.95	23	30.89	31.00	-20	24,573	-0.08%
2020/09/11	12.1	30.56	12	30.59	30.55	0.1	24,651	0.00%
2020/09/10	28.1	30.94	1	30.95	30.80	27.1	24,819	0.11%
2020/09/09	12.3	30.94	31	30.93	31.20	-18.7	24,847	-0.08%
2020/09/08	14	31.31	7	31.48	31.25	7	24,910	0.03%
2020/09/07	3	31.28	8	31.36	31.40	-5	25,052	-0.02%
2020/09/04	3.1	30.62	11	30.55	31.15	-7.9	25,386	-0.03%
2020/09/03	20.2	31.04	1	31.45	30.95	19.2	25,410	0.08%
2020/09/02	8	31.11	15	31.10	31.00	-7	25,443	-0.03%
2020/09/01	10.1	31.02	11	31.13	31.05	-0.9	25,904	0.00%
2020/08/31	0	0.00	5	31.61	31.20	-5	26,062	-0.02%
2020/08/28	4	31.40	6	31.47	31.50	-2	26,190	-0.01%
2020/08/27	21	31.48	30	31.57	31.45	-9	26,469	-0.03%
2020/08/26	15	31.15	0	0.00	31.20	15	26,542	0.06%
2020/08/25	22	31.35	2	31.48	31.40	20	26,703	0.07%
2020/08/24	23	30.97	9	31.58	31.20	14	26,925	0.05%
2020/08/21	22	31.94	58	32.24	31.75	-36	26,990	-0.13%
2020/08/20	22	31.63	76	31.80	31.45	-54	27,007	-0.20%
2020/08/19	63	33.98	65	33.21	32.95	-2	26,698	-0.01%
2020/08/18	108.2	34.64	217.2	34.40	34.45	-109	26,324	-0.41%	大買/大賣/鉅額交易
2020/08/17	153	36.17	19	36.16	36.10	134	25,978	0.52%	大買/鉅額交易
2020/08/14	132	35.89	12	35.86	35.80	120	26,415	0.45%	大買/鉅額交易
2020/08/13	5	35.35	10	35.36	35.50	-5	26,689	-0.02%
2020/08/12	1	35.75	6	35.73	35.80	-5	27,090	-0.02%
2020/08/11	5	35.70	2	35.65	35.65	3	27,517	0.01%
2020/08/10	10.1	35.88	14	35.90	35.60	-3.9	27,336	-0.01%
2020/08/07	19.1	34.51	24	34.54	34.45	-4.9	26,705	-0.02%
2020/08/06	125.1	35.34	28	35.66	35.05	97.1	26,470	0.37%	大買/
2020/08/05	280.1	35.88	35	35.68	35.70	245.1	26,228	0.93%	大買/鉅額交易
2020/08/04	141	35.43	18	35.41	35.30	123	25,837	0.48%	大買/鉅額交易
2020/08/03	7	35.49	4	35.29	35.45	3	25,591	0.01%
2020/07/31	7.3	35.24	4	35.59	35.50	3.3	25,546	0.01%
2020/07/30	11.1	35.09	0	0.00	35.40	11.1	25,524	0.04%
2020/07/29	13	34.97	4	34.88	34.85	9	25,463	0.04%
2020/07/28	18	35.25	4	35.56	34.80	14	25,424	0.06%
2020/07/27	23	36.06	141	36.06	35.50	-118	25,129	-0.47%	大賣/鉅額交易
2020/07/24	325	36.96	122	37.07	36.75	203	24,616	0.82%	大買/大賣/鉅額交易
2020/07/23	277.1	35.90	70	36.02	36.45	207.1	23,603	0.88%	大買/鉅額交易
2020/07/22	15	35.45	15	35.57	35.40	0	23,364	0.00%
2020/07/21	18	35.18	71	35.18	35.45	-53	23,312	-0.23%
2020/07/20	184	35.21	132	35.50	35.20	52	23,054	0.23%	大買/大賣/
2020/07/17	146	34.90	10	34.80	34.85	136	22,764	0.60%	大買/鉅額交易
2020/07/16	54	34.59	6	34.54	34.35	48	22,537	0.21%
2020/07/15	14	34.48	19	34.66	34.10	-5	22,390	-0.02%
2020/07/14	96	35.22	23	35.01	34.75	73	22,462	0.32%
2020/07/13	177	36.22	83	36.05	36.20	94	22,342	0.42%	大買/
2020/07/10	9	38.98	46	38.77	38.55	-37	21,933	-0.17%
2020/07/09	35.1	39.10	36	39.57	39.55	-0.9	21,360	0.00%
2020/07/08	58.1	38.66	74	38.81	38.95	-15.9	20,751	-0.08%
2020/07/07	29	37.59	178	37.25	37.80	-149	20,191	-0.74%	大賣/鉅額交易
2020/07/06	17	36.91	14	36.60	37.10	3	19,615	0.02%
2020/07/03	28	36.18	118	35.99	36.20	-90	19,391	-0.46%	大賣/
2020/07/02	16	34.93	28	34.84	35.40	-12	18,865	-0.06%
2020/07/01	23.8	34.85	11	34.79	34.95	12.8	18,685	0.07%
2020/06/30	57	34.29	8	34.12	34.35	49	18,284	0.27%
2020/06/29	85	33.70	8	33.51	33.40	77	18,042	0.43%
2020/06/24	11	33.68	282	33.72	33.60	-271	17,739	-1.53%	大賣/鉅額交易
2020/06/23	6	33.00	6	33.22	33.05	0	17,578	0.00%
2020/06/22	4	33.16	17	33.56	33.00	-13	17,549	-0.07%
2020/06/19	1.1	33.06	20	32.93	33.20	-18.9	17,450	-0.11%
2020/06/18	206	32.86	5	32.80	32.75	201	17,281	1.16%	大買/鉅額交易
2020/06/17	12	32.79	47	32.79	32.75	-35	17,190	-0.20%
2020/06/16	65	32.20	71	32.27	32.45	-6	17,090	-0.04%
2020/06/15	15.1	31.78	19	32.07	31.70	-3.9	17,141	-0.02%
2020/06/12	41	31.38	20	31.54	32.00	21	17,190	0.12%
2020/06/11	46	32.45	84	31.91	31.80	-38	17,165	-0.22%
2020/06/10	4	32.65	5	32.82	32.90	-1	16,898	-0.01%
2020/06/09	29	32.76	19	32.71	32.75	10	16,955	0.06%
2020/06/08	260	32.96	34	33.00	33.00	226	16,831	1.34%	大買/鉅額交易
2020/06/05	31	31.91	9	31.86	31.95	22	16,275	0.14%
2020/06/04	13	31.38	6	31.50	31.40	7	16,016	0.04%
2020/06/03	14	31.37	15	31.49	31.60	-1	15,811	-0.01%
2020/06/02	17	30.90	10	31.02	31.10	7	15,566	0.04%
2020/06/01	6	30.45	51	30.41	30.95	-45	15,282	-0.29%
2020/05/29	125.1	30.19	18	30.13	30.10	107.1	14,964	0.72%	大買/鉅額交易
2020/05/28	71	30.73	57	30.72	30.50	14	14,601	0.10%
2020/05/27	35	31.01	144	31.13	30.80	-109	14,289	-0.76%	大賣/鉅額交易
2020/05/26	9	31.24	37	31.26	31.10	-28	14,077	-0.20%
2020/05/25	46	30.95	43	31.04	31.10	3	13,902	0.02%
2020/05/22	22	31.82	29	31.68	31.60	-7	13,677	-0.05%
2020/05/21	111	31.75	38	32.03	32.30	73	13,382	0.55%	大買/
2020/05/20	48	30.47	11	30.49	30.30	37	12,664	0.29%
2020/05/19	39	31.14	10	31.12	31.05	29	12,050	0.24%
2020/05/18	53	32.35	7	32.06	32.00	46	11,427	0.40%
2020/05/15	9	35.78	80	35.65	35.55	-71	10,824	-0.66%
2020/05/14	2	36.23	5	36.40	36.10	-3	10,801	-0.03%
2020/05/13	8	36.42	5	36.44	36.60	3	10,756	0.03%
2020/05/12	4	36.48	5	36.74	36.20	-1	10,793	-0.01%
2020/05/11	13	36.89	11	36.75	36.45	2	10,845	0.02%
2020/05/08	13	36.31	3	36.65	36.35	10	10,877	0.09%
2020/05/07	12	36.42	4	36.43	36.35	8	10,842	0.07%
2020/05/06	3	35.60	1	36.15	35.95	2	10,798	0.02%
2020/05/05	7	35.39	26	35.28	35.95	-19	10,911	-0.17%
2020/05/04	4	35.21	1	35.25	35.20	3	10,893	0.03%
2020/04/30	14	36.08	4	36.01	36.00	10	10,868	0.09%
2020/04/29	2	36.00	19	35.91	35.75	-17	10,992	-0.15%
2020/04/28	1	36.00	20	35.96	35.80	-19	11,119	-0.17%
2020/04/27	111	35.77	13	35.88	36.10	98	11,323	0.87%	大買/
2020/04/24	15	34.90	1	34.80	35.20	14	11,175	0.13%
2020/04/23	3	34.30	0.1	34.55	34.30	2.9	11,166	0.03%
2020/04/22	5	34.25	5	34.35	34.35	0	11,144	0.00%
2020/04/21	10	33.93	104	34.11	34.00	-94	11,148	-0.84%	大賣/
2020/04/20	2	35.35	28	35.70	35.35	-26	10,982	-0.24%
2020/04/17	80	36.66	60	36.38	35.60	20	10,875	0.18%
2020/04/16	64	35.90	47	35.29	36.35	17	10,509	0.16%
2020/04/15	9	34.86	5.1	34.60	34.85	3.9	10,192	0.04%
2020/04/14	0	0.00	5.1	33.92	34.15	-5.1	10,156	-0.05%
2020/04/13	0	0.00	5	33.60	33.50	-5	10,200	-0.05%
2020/04/10	5	33.45	5	33.85	33.50	0	10,410	0.00%
2020/04/09	114	33.99	13	33.54	33.50	101	10,635	0.95%	大買/鉅額交易
2020/04/08	50	32.67	15	32.89	33.05	35	10,533	0.33%
2020/04/07	5	31.35	15	31.21	31.65	-10	10,277	-0.10%
2020/04/06	12	30.17	10	30.15	30.15	2	10,176	0.02%
2020/03/31	2	30.18	0	0.00	30.25	2	10,087	0.02%
2020/03/30	3	30.30	10	30.35	30.40	-7	9,989	-0.07%
2020/03/27	23	31.86	6	31.06	31.00	17	10,056	0.17%
2020/03/26	0	0.00	1.1	31.55	32.10	-1.1	9,983	-0.01%
2020/03/25	63	31.68	11	31.10	30.90	52	9,907	0.52%
2020/03/24	30	31.07	1	30.95	30.85	29	9,732	0.30%
2020/03/23	1.1	29.93	3	29.03	29.60	-1.9	9,692	-0.02%
2020/03/20	24	31.47	4	31.39	30.70	20	9,722	0.21%
2020/03/19	1	30.60	119	29.66	29.60	-118	9,644	-1.22%	大賣/鉅額交易
2020/03/18	1	30.90	6.1	31.16	30.90	-5.1	9,705	-0.05%
2020/03/17	2	30.50	15	30.20	30.00	-13	9,597	-0.14%
2020/03/16	20	32.32	8	31.96	30.50	12	9,450	0.13%
2020/03/13	79	31.69	100	30.00	30.40	-21	9,297	-0.23%
2020/03/12	3	30.80	47	32.18	31.10	-44	9,202	-0.48%
2020/03/10	1	33.15	0	0.00	33.30	1	9,178	0.01%
2020/03/06	4	34.60	5	34.45	34.00	-1	9,134	-0.01%
2020/03/05	2	34.30	0	0.00	34.25	2	9,111	0.02%
2020/03/04	0	0.00	2	34.23	34.05	-2	9,176	-0.02%
2020/03/03	9	33.63	40	33.38	33.50	-31	9,178	-0.34%
2020/03/02	7	32.06	2	32.30	32.30	5	9,200	0.05%
2020/02/27	2	33.10	2	33.80	32.75	0	9,201	0.00%
2020/02/26	2	33.93	1	33.80	33.80	1	9,170	0.01%
2020/02/25	9	34.38	4	34.56	34.35	5	9,142	0.05%
2020/02/24	1	34.05	3.1	34.64	35.10	-2.1	9,156	-0.02%
2020/02/21	3	34.52	1	34.85	34.40	2	9,200	0.02%
2020/02/20	2	34.90	27	34.77	34.85	-25	9,557	-0.26%
2020/02/19	4	34.56	13	34.70	34.70	-9	9,645	-0.09%
2020/02/18	26	34.81	14	34.90	34.70	12	9,675	0.12%
2020/02/17	7	35.29	1	35.40	35.40	6	9,815	0.06%
2020/02/14	0	0.00	1	35.95	35.95	-1	9,969	-0.01%
2020/02/13	0	0.00	1	35.65	36.00	-1	10,549	-0.01%
2020/02/12	7	35.93	7	35.56	36.00	0	10,731	0.00%
2020/02/11	16	35.40	3.1	35.16	35.60	12.9	10,648	0.12%
2020/02/07	2	33.85	2	34.10	33.80	0	10,608	0.00%
2020/02/06	38	34.71	10	34.41	35.10	28	10,492	0.27%
2020/02/05	1	33.00	79	33.09	32.75	-78	10,355	-0.75%
2020/02/04	0	0.00	2	32.80	32.90	-2	10,338	-0.02%
2020/02/03	0	0.00	20	30.36	32.30	-20	10,360	-0.19%
2020/01/31	6	32.65	0	0.00	32.65	6	10,200	0.06%
2020/01/30	15	33.53	252	33.39	32.85	-237	10,424	-2.27%	大賣/鉅額交易
2020/01/20	5	36.30	0	0.00	36.30	5	10,590	0.05%
2020/01/16	0	0.00	21	37.14	37.10	-21	10,590	-0.20%
2020/01/15	0	0.00	110	36.92	36.90	-110	10,752	-1.02%	大賣/鉅額交易
2020/01/14	2	37.20	0	0.00	37.50	2	10,769	0.02%
2020/01/09	68.6	37.05	74	36.94	37.00	-5.4	11,227	-0.05%
2020/01/08	1	36.10	3	36.17	36.30	-2	11,400	-0.02%
2020/01/07	2	36.40	35	36.42	36.25	-33	11,400	-0.29%
2020/01/06	10	36.13	0	0.00	36.05	10	11,460	0.09%
2020/01/03	7	37.92	4	37.83	37.30	3	11,280	0.03%
2020/01/02	7	38.14	3	38.03	38.20	4	11,030	0.04%
2019/12/31	63	37.61	0	0.00	37.55	63	11,150	0.57%
2019/12/30	78	37.65	0	0.00	37.95	78	11,234	0.69%
2019/12/27	89	37.43	0	0.00	37.45	89	11,371	0.78%
2019/12/26	1	37.50	0	0.00	37.45	1	11,462	0.01%
2019/12/24	2	37.60	10	37.70	37.75	-8	11,861	-0.07%
2019/12/23	5	37.74	0	0.00	37.60	5	12,333	0.04%
2019/12/20	0	0.00	2	38.80	38.45	-2	12,502	-0.02%
2019/12/19	11	39.04	47	38.92	38.95	-36	12,974	-0.28%
2019/12/18	0	0.00	5	38.70	38.85	-5	13,586	-0.04%
2019/12/17	0	0.00	2	39.10	39.00	-2	13,771	-0.01%
2019/12/16	89	38.25	20	38.73	38.70	69	13,771	0.50%
2019/12/13	173	38.64	14	38.64	38.60	159	13,836	1.15%	大買/鉅額交易
2019/12/12	1	38.05	0	38.05	38.05	1	13,664	0.01%
2019/12/11	113	38.03	2	38.00	38.05	111	13,630	0.81%	大買/鉅額交易
2019/12/10	0	0.00	32	38.20	38.40	-32	13,640	-0.23%
2019/12/09	7	37.79	11	37.85	37.80	-4	13,619	-0.03%
2019/12/06	33	37.26	9	37.47	37.20	24	13,560	0.18%
2019/12/05	49	37.03	88	36.60	37.15	-39	13,575	-0.29%
2019/12/04	88	35.95	89	36.15	36.20	-1	13,806	-0.01%
2019/12/02	4	36.25	25	36.33	36.25	-21	14,240	-0.15%
2019/11/29	5	36.87	23	37.04	36.90	-18	14,210	-0.13%
2019/11/28	3	37.37	18	37.42	37.50	-15	14,317	-0.10%
2019/11/27	149	37.10	0	0.00	37.00	149	14,441	1.03%	大買/鉅額交易
2019/11/26	9	37.64	0	0.00	37.20	9	14,661	0.06%
2019/11/25	16	37.70	65	37.68	37.70	-49	14,768	-0.33%
2019/11/22	6	38.18	2	38.10	37.95	4	14,818	0.03%
2019/11/21	66	38.00	21	37.87	38.25	45	14,922	0.30%
2019/11/20	0	0.00	1	37.90	38.00	-1	15,207	-0.01%
2019/11/19	27	38.91	90	38.11	37.65	-63	15,557	-0.40%
2019/11/18	20	38.13	0	0.00	38.20	20	15,936	0.13%
2019/11/15	10	37.75	2	37.35	37.35	8	16,062	0.05%
2019/11/14	16	37.76	84.1	37.77	37.50	-68.1	16,318	-0.42%
2019/11/13	158	38.88	8	38.39	38.80	150	16,865	0.89%	大買/鉅額交易
2019/11/12	11	38.57	81	38.30	39.50	-70	17,485	-0.40%
2019/11/11	2	36.83	3	37.32	36.85	-1	16,978	-0.01%
2019/11/08	0	0.00	3	37.55	37.45	-3	16,791	-0.02%
2019/11/07	2	36.90	0	0.00	36.75	2	16,789	0.01%
2019/11/06	3	37.38	0	0.00	37.30	3	16,837	0.02%
2019/11/05	0	0.00	1	37.90	37.85	-1	16,930	-0.01%
2019/11/04	0	0.00	10	38.15	37.90	-10	17,168	-0.06%
2019/11/01	2	37.75	30	37.55	37.80	-28	17,280	-0.16%
2019/10/31	1	37.80	1	38.00	38.25	0	17,397	0.00%
2019/10/30	76	37.87	5	37.80	38.00	71	17,576	0.40%
2019/10/29	30	38.53	4	38.84	37.90	26	17,646	0.15%
2019/10/28	36	37.54	36	37.90	38.10	0	17,391	0.00%
2019/10/25	0	0.00	0.7	36.25	36.20	-0.7	17,001	0.00%
2019/10/24	3	36.32	0	0.00	36.75	3	16,973	0.02%
2019/10/23	5	36.50	32	36.42	36.30	-27	17,048	-0.16%
2019/10/22	0	0.00	0	35.70	35.70	0	16,958	0.00%
2019/10/21	2	35.50	1	35.75	35.70	1	17,171	0.01%
2019/10/18	29	35.79	28	35.85	35.80	1	17,487	0.01%
2019/10/17	12	36.92	23	36.03	35.70	-11	17,711	-0.06%
2019/10/16	10	36.05	56	36.34	36.45	-46	17,690	-0.26%
2019/10/15	47	36.18	20	36.30	36.05	27	17,822	0.15%
2019/10/14	13	36.41	0	0.00	36.00	13	17,904	0.07%
2019/10/08	0	0.00	2	35.80	35.60	-2	18,266	-0.01%
2019/10/07	40	35.93	3	35.70	35.65	37	18,426	0.20%
2019/10/04	6	34.89	6	34.95	34.95	0	18,279	0.00%
2019/10/03	21	34.32	0	0.00	34.55	21	18,240	0.12%
2019/10/02	4	35.03	4	35.08	35.20	0	18,176	0.00%
2019/10/01	18	35.11	13	34.81	34.85	5	18,323	0.03%
2019/09/27	5	35.29	7	34.89	34.85	-2	18,449	-0.01%
2019/09/26	238	37.48	221	36.58	35.00	17	18,336	0.09%	大買/大賣/
2019/09/25	7	37.20	10	37.65	37.70	-3	17,903	-0.02%
2019/09/24	24	37.76	30.1	37.81	37.45	-6.1	18,028	-0.03%
2019/09/23	13	36.50	90.2	36.05	36.60	-77.2	17,593	-0.44%
2019/09/20	28.2	34.31	4	34.59	35.00	24.2	17,135	0.14%
2019/09/19	10	34.18	91	34.21	34.25	-81	17,025	-0.48%
2019/09/18	37	33.95	1	34.05	34.05	36	17,030	0.21%
2019/09/17	55	33.67	10	33.68	33.65	45	16,922	0.27%
2019/09/16	3	34.53	2	34.40	34.40	1	16,873	0.01%
2019/09/12	10	34.72	4	34.71	34.85	6	16,840	0.04%
2019/09/11	2	33.75	0	0.00	34.10	2	16,860	0.01%
2019/09/10	7	34.21	5	34.00	34.00	2	16,857	0.01%
2019/09/09	1	34.80	0	0.00	34.70	1	16,808	0.01%
2019/09/06	19	34.91	17	35.03	34.95	2	16,752	0.01%
2019/09/05	21	35.05	10	34.96	34.60	11	16,516	0.07%
2019/09/04	12	34.40	2	34.40	34.35	10	16,059	0.06%
2019/09/03	14	34.44	3	34.40	34.40	11	15,964	0.07%
2019/09/02	2	34.65	2.1	34.82	34.80	-0.1	15,938	0.00%
2019/08/30	17	34.56	10	34.55	34.15	7	15,777	0.04%
2019/08/29	21	34.53	45	34.47	34.50	-24	15,681	-0.15%
2019/08/28	26	34.46	33	34.14	34.20	-7	15,524	-0.05%
2019/08/27	23	33.56	1	33.40	33.40	22	15,357	0.14%
2019/08/26	2	33.00	0	0.00	33.40	2	15,292	0.01%
2019/08/23	29	34.69	21	34.52	34.05	8	15,210	0.05%
2019/08/22	5	34.17	57	34.50	34.70	-52	14,918	-0.35%
2019/08/21	42	33.85	55	33.83	33.95	-13	14,579	-0.09%
2019/08/20	37	33.70	31	33.96	33.45	6	13,834	0.04%
2019/08/19	78	33.89	12.1	34.02	33.80	65.9	13,679	0.48%
2019/08/16	101	34.21	150	34.35	34.25	-49	13,490	-0.36%	大買/大賣/
2019/08/15	27	33.06	40	32.54	33.25	-13	12,755	-0.10%
2019/08/14	15	31.45	5	31.16	31.10	10	12,074	0.08%
2019/08/13	13	31.57	5	31.56	31.55	8	12,232	0.07%
2019/08/12	21	32.15	0	0.00	32.15	21	12,508	0.17%
2019/08/08	8	31.83	38	31.71	31.70	-30	12,573	-0.24%
2019/08/07	38	31.89	32	31.77	31.75	6	12,670	0.05%
2019/08/06	128	31.28	149	31.54	32.10	-21	12,606	-0.17%	大買/大賣/
2019/08/05	4	31.10	12	31.42	30.90	-8	12,379	-0.06%
2019/08/02	18	31.43	10	31.93	31.25	8	12,374	0.06%
2019/08/01	26	33.16	10	32.98	32.90	16	12,266	0.13%
2019/07/31	2	32.43	30	31.80	32.55	-28	12,048	-0.23%
2019/07/30	34	32.22	17	31.85	32.45	17	12,063	0.14%
2019/07/29	8	32.38	13.2	32.19	32.00	-5.2	12,036	-0.04%
2019/07/26	0	0.00	4	32.48	32.50	-4	11,949	-0.03%
2019/07/25	14	32.50	4	32.50	32.45	10	11,915	0.08%
2019/07/24	10	32.10	30	31.98	32.05	-20	11,787	-0.17%
2019/07/23	14	31.93	11	32.17	32.40	3	11,819	0.03%
2019/07/22	12	31.52	30	31.91	32.30	-18	11,553	-0.16%
2019/07/19	11	31.10	13	30.94	30.45	-2	11,202	-0.02%
2019/07/18	21	30.72	47	30.97	30.30	-26	10,856	-0.24%
2019/07/17	17	32.50	28	32.08	32.55	-11	10,849	-0.10%
2019/07/16	59	31.61	3	31.40	31.40	56	10,901	0.51%
2019/07/15	16	31.45	32	31.32	31.50	-16	10,763	-0.15%
2019/07/12	45	31.09	231	30.99	31.10	-186	10,829	-1.72%	大賣/鉅額交易
2019/07/11	216	29.94	22	29.83	30.00	194	10,898	1.78%	大買/鉅額交易
2019/07/10	40	29.44	5	29.42	29.40	35	11,089	0.32%
2019/07/09	7	29.25	11	29.45	29.20	-4	11,207	-0.04%
2019/07/08	12	29.52	3	29.50	29.25	9	11,282	0.08%
2019/07/05	10	29.26	24	29.49	29.30	-14	11,329	-0.12%
2019/07/04	6	28.29	17	28.93	29.00	-11	11,401	-0.10%
2019/07/03	13	28.22	12	28.24	28.00	1	11,179	0.01%
2019/07/02	26	28.96	8	28.84	28.95	18	11,186	0.16%
2019/07/01	4	28.39	119	28.19	29.00	-115	11,252	-1.02%	大賣/鉅額交易
2019/06/28	6	26.79	3	26.88	26.80	3	11,069	0.03%
2019/06/27	64	26.31	7	26.90	26.80	57	11,068	0.51%
2019/06/26	7	26.16	5	26.03	26.15	2	11,062	0.02%
2019/06/25	84	26.87	9	26.72	26.30	75	10,916	0.69%
2019/06/24	15	26.48	13	26.52	26.60	2	10,779	0.02%
2019/06/21	6	26.17	6	26.10	26.00	0	10,780	0.00%
2019/06/20	2	26.23	2	26.30	26.30	0	10,744	0.00%
2019/06/19	3	26.23	3	26.28	26.25	0	10,880	0.00%
2019/06/18	1	25.05	4	25.51	25.70	-3	10,811	-0.03%
2019/06/17	9	25.22	3	25.18	24.95	6	10,866	0.06%
2019/06/14	17	25.49	6	25.20	25.20	11	11,105	0.10%
2019/06/13	15	25.68	8	25.54	25.50	7	11,657	0.06%
2019/06/12	12	26.36	0	0.00	26.30	12	11,704	0.10%
2019/06/10	4	26.19	2	26.15	26.15	2	11,865	0.02%
2019/06/06	0	0.00	84	26.19	26.00	-84	11,945	-0.70%
2019/06/05	1	26.50	12	26.23	25.80	-11	11,945	-0.09%
2019/06/04	1	26.70	23	26.80	26.00	-22	11,902	-0.18%
2019/06/03	2	26.70	34	26.25	26.90	-32	11,834	-0.27%
2019/05/31	1	25.60	7	26.30	26.30	-6	11,861	-0.05%
2019/05/30	3	25.82	0	0.00	25.70	3	11,933	0.03%
2019/05/29	0	0.00	14	24.75	25.60	-14	12,024	-0.12%
2019/05/28	123	24.70	7	25.84	24.60	116	12,072	0.96%	大買/鉅額交易
2019/05/27	3	25.70	1	25.50	25.50	2	12,110	0.02%
2019/05/24	2	25.68	2.2	25.62	25.40	-0.2	12,430	0.00%
2019/05/23	7	25.39	5	25.40	25.40	2	12,931	0.02%
2019/05/22	2	26.63	2	26.65	26.55	0	13,168	0.00%
2019/05/21	24	26.02	2	26.08	26.40	22	13,306	0.17%
2019/05/20	10	26.02	8	26.46	27.00	2	13,144	0.02%
2019/05/17	45	28.28	31	27.35	26.65	14	12,865	0.11%
2019/05/16	0	0.00	16	29.69	29.40	-16	12,515	-0.13%
2019/05/15	0	0.00	4	29.13	29.85	-4	12,375	-0.03%
2019/05/14	10	28.37	1	27.85	28.55	9	12,167	0.07%
2019/05/13	1	28.25	4	28.46	28.40	-3	12,080	-0.02%
2019/05/10	11	29.02	39	28.72	28.80	-28	12,049	-0.23%
2019/05/09	11	29.08	20	29.02	29.00	-9	11,880	-0.08%
2019/05/08	6	29.33	4	29.39	29.45	2	11,866	0.02%
2019/05/07	39	29.61	5	29.45	29.25	34	11,874	0.29%
2019/05/06	0	0.00	11	28.75	28.95	-11	11,868	-0.09%
2019/05/02	3	28.30	1	28.45	28.45	2	12,127	0.02%
2019/04/30	5	28.53	1	28.60	28.60	4	12,469	0.03%
2019/04/29	3	28.27	11	28.82	29.00	-8	12,409	-0.06%
2019/04/26	6	28.48	31	28.62	28.50	-25	12,299	-0.20%
2019/04/25	10	28.51	1	28.40	28.50	9	12,298	0.07%
2019/04/24	9	28.65	10	28.50	28.70	-1	12,336	-0.01%
2019/04/23	25	28.91	5	28.69	28.55	20	12,265	0.16%
2019/04/22	5	30.03	32.2	29.64	30.10	-27.2	12,018	-0.23%
2019/04/19	17	28.38	34	28.73	28.30	-17	11,585	-0.15%
2019/04/18	6	28.47	54	28.60	28.50	-48	11,590	-0.41%
2019/04/17	38	28.44	4	28.85	28.55	34	11,317	0.30%
2019/04/16	33	29.12	43	29.44	29.10	-10	10,815	-0.09%
2019/04/15	7	28.38	10	28.47	28.55	-3	10,448	-0.03%
2019/04/12	7	28.19	25	27.84	28.35	-18	10,449	-0.17%
2019/04/11	19	28.13	15	28.08	28.25	4	10,381	0.04%
2019/04/10	13	28.13	3	28.33	27.95	10	10,240	0.10%
2019/04/09	2	28.00	0	0.00	27.75	2	9,978	0.02%
2019/04/08	2	28.05	1	27.75	27.75	1	10,087	0.01%
2019/04/03	14	27.52	12	27.46	27.50	2	9,968	0.02%
2019/04/02	64	27.61	19	27.15	27.05	45	9,794	0.46%
2019/04/01	32	26.55	9	26.64	26.70	23	9,599	0.24%
2019/03/29	2	25.75	35	26.53	26.25	-33	9,458	-0.35%
2019/03/28	6	25.59	3	25.60	25.50	3	9,434	0.03%
2019/03/27	2	25.98	4	26.00	25.90	-2	9,622	-0.02%
2019/03/26	0	0.00	3	25.80	25.70	-3	9,791	-0.03%
2019/03/25	16	25.38	21	25.00	25.70	-5	9,958	-0.05%
2019/03/22	8	25.74	3	25.57	25.35	5	10,090	0.05%
2019/03/21	7	26.11	2	26.05	26.05	5	10,567	0.05%
2019/03/20	23	26.03	23	26.25	26.10	0	11,000	0.00%
2019/03/19	30	26.31	30	26.07	26.00	0	11,331	0.00%
2019/03/18	10	25.85	48	26.38	26.70	-38	11,195	-0.34%
2019/03/15	8	24.39	4	24.40	24.55	4	10,723	0.04%
2019/03/14	19	24.49	8	24.45	24.40	11	10,862	0.10%
2019/03/13	12	24.70	12	24.78	24.95	0	10,759	0.00%
2019/03/12	1	24.85	1	25.15	24.65	0	10,759	0.00%
2019/03/11	2	24.75	1	24.55	24.50	1	10,705	0.01%
2019/03/08	20	24.75	0	0.00	24.60	20	10,717	0.19%
2019/03/07	5	24.86	0	0.00	24.70	5	10,739	0.05%
2019/03/06	20	25.49	20	25.51	25.15	0	10,681	0.00%
2019/03/05	34	25.68	23	25.48	25.40	11	10,608	0.10%
2019/03/04	20	25.14	20	25.20	25.85	0	10,499	0.00%
2019/02/27	39	25.51	47	25.37	25.25	-8	10,375	-0.08%
2019/02/26	13	25.65	13.1	25.71	26.10	-0.1	10,256	0.00%
2019/02/25	50	25.74	88	25.83	25.60	-38	10,126	-0.38%
2019/02/22	76	24.95	196	25.36	25.75	-120	9,796	-1.22%	大賣/鉅額交易
2019/02/21	74	24.24	65	24.42	24.80	9	9,219	0.10%
2019/02/20	10	23.40	13	23.71	23.70	-3	8,846	-0.03%
2019/02/19	1	23.05	0	0.00	23.10	1	8,715	0.01%
2019/02/18	0	0.00	1	22.95	22.95	-1	8,798	-0.01%
2019/02/15	2	23.18	5	23.08	22.90	-3	8,825	-0.03%
2019/02/13	10	23.20	10	23.35	23.35	0	8,825	0.00%
2019/02/12	4	23.40	0	23.40	23.40	4	8,848	0.05%
2019/02/11	3	23.02	3	22.93	22.90	0	8,847	0.00%
2019/01/30	1	23.35	1	23.30	23.30	0	8,924	0.00%
2019/01/28	2	23.50	0	0.00	23.50	2	8,813	0.02%
2019/01/25	16	23.42	2	23.35	23.40	14	8,727	0.16%
2019/01/24	15	23.48	0	0.00	23.55	15	8,546	0.18%
2019/01/23	1	23.80	22	23.48	23.90	-21	8,461	-0.25%
2019/01/22	8	23.05	35	23.14	23.05	-27	8,136	-0.33%
2019/01/21	0	0.00	39	22.10	22.00	-39	7,820	-0.50%
2019/01/17	0	0.00	2	22.05	22.05	-2	7,823	-0.03%
2019/01/16	50	21.88	14	22.04	21.80	36	7,769	0.46%
2019/01/14	10	21.45	22	21.50	21.40	-12	7,619	-0.16%
2019/01/11	1	21.65	12	21.73	21.55	-11	7,619	-0.14%
2019/01/10	4	21.65	1	21.60	21.55	3	7,594	0.04%
2019/01/09	4	21.85	1	21.85	21.80	3	7,527	0.04%
2019/01/08	1	21.80	3	21.85	21.80	-2	7,481	-0.03%
2019/01/07	47	21.75	2	21.75	21.60	45	7,469	0.60%
2019/01/04	4	21.38	8	21.97	21.35	-4	7,406	-0.05%
2019/01/03	14	22.76	12	22.94	22.40	2	7,321	0.03%
2019/01/02	13	23.03	3	23.05	23.05	10	7,348	0.14%
2018/12/28	2	22.90	2	23.15	23.25	0	7,302	0.00%
2018/12/27	6.1	23.01	11	22.93	22.70	-4.9	7,251	-0.07%
2018/12/26	2	23.90	0	0.00	23.50	2	7,093	0.03%
2018/12/25	0	0.00	5	23.60	23.85	-5	7,074	-0.07%
2018/12/24	0	0.00	10	23.58	23.65	-10	7,003	-0.14%
2018/12/22	0.1	23.50	8	23.55	23.50	-7.9	6,934	-0.11%
2018/12/21	0	0.00	14.7	23.41	23.60	-14.7	6,875	-0.21%
2018/12/20	5	23.15	23	23.37	23.30	-18	6,700	-0.27%
2018/12/19	1	23.00	4	22.76	23.00	-3	6,497	-0.05%
2018/12/17	0	0.00	5	22.22	22.20	-5	6,070	-0.08%
2018/12/14	13	22.73	6	21.96	21.50	7	5,855	0.12%
2018/12/13	0	0.00	17	22.84	23.05	-17	5,186	-0.33%
2018/12/12	10	21.19	6	21.31	21.60	4	4,676	0.09%
2018/12/11	0	0.00	7	21.33	21.90	-7	4,210	-0.17%
2018/12/10	0	0.00	1	21.65	21.50	-1	4,088	-0.02%
2018/12/07	4	21.91	13	21.67	21.95	-9	3,947	-0.23%
2018/12/06	1	20.90	0	0.00	20.80	1	3,704	0.03%
2018/12/05	1	20.90	1	21.20	21.05	0	3,775	0.00%
2018/12/04	1	20.85	1	20.90	20.85	0	3,853	0.00%
2018/12/03	5	21.42	3	21.35	21.50	2	3,834	0.05%
2018/11/29	12	20.79	0	0.00	20.75	12	3,725	0.32%
2018/11/28	1	20.80	0	0.00	20.80	1	3,714	0.03%
2018/11/26	1	20.45	0	0.00	20.95	1	3,737	0.03%
2018/11/23	1	20.60	1	20.50	20.25	0	3,714	0.00%
2018/11/20	0	0.00	2	20.55	20.70	-2	3,782	-0.05%
2018/11/16	2	20.55	7	20.59	20.80	-5	3,841	-0.13%
2018/11/15	24	20.32	1	20.70	20.70	23	3,826	0.60%
2018/11/14	2	19.78	32	19.66	20.05	-30	3,746	-0.80%
2018/11/13	2	18.80	4	19.10	19.45	-2	3,808	-0.05%
2018/11/12	2	18.88	8	18.96	19.05	-6	3,851	-0.16%
2018/11/09	8	18.89	2	19.70	19.00	6	3,983	0.15%
2018/11/08	1	19.45	3	19.78	19.85	-2	4,018	-0.05%
2018/11/07	0	0.00	3	19.20	19.50	-3	4,040	-0.07%
2018/11/06	2	17.88	1	17.85	17.85	1	4,037	0.02%
2018/11/05	1	18.05	0	0.00	18.05	1	4,264	0.02%
2018/10/31	1	18.05	2	18.05	18.05	-1	4,566	-0.02%
2018/10/30	3.1	17.64	0	0.00	17.75	3.1	4,591	0.07%
2018/10/29	2	17.58	0	0.00	17.80	2	4,650	0.04%
2018/10/25	5	17.80	0	0.00	18.20	5	4,545	0.11%
2018/10/24	2	18.70	0	0.00	18.75	2	4,510	0.04%
2018/10/23	2	18.75	0	0.00	18.90	2	4,516	0.04%
2018/10/19	10	19.00	0	0.00	18.95	10	4,636	0.22%
2018/10/17	1	19.40	11	19.41	19.20	-10	4,580	-0.22%
2018/10/09	11	19.75	0	0.00	19.65	11	4,572	0.24%
2018/10/04	0	0.00	10	20.95	20.90	-10	4,515	-0.22%
2018/10/01	0	0.00	1	20.70	20.50	-1	4,428	-0.02%
2018/09/19	0	0.00	0	20.80	20.80	0	4,461	0.00%
2018/09/13	0	0.00	1	20.50	20.55	-1	4,568	-0.02%
2018/09/12	1	19.70	0	0.00	19.95	1	4,574	0.02%
2018/09/10	13	19.95	2	19.95	19.95	11	4,478	0.25%
2018/09/07	7	21.09	4	21.09	21.05	3	4,365	0.07%
2018/09/06	3	21.38	0	0.00	21.20	3	4,330	0.07%
2018/09/03	1	21.55	2	21.50	21.50	-1	4,321	-0.02%
2018/08/30	0	0.00	1	22.05	21.90	-1	4,350	-0.02%
2018/08/28	10	22.00	0	0.00	22.00	10	4,364	0.23%
2018/08/27	8	21.53	0	0.00	21.95	8	4,316	0.19%
2018/08/23	5	21.40	0	0.00	21.40	5	4,383	0.11%
2018/08/22	1	21.80	0	0.00	21.80	1	4,414	0.02%
2018/08/20	1	21.20	1	21.00	21.10	0	4,374	0.00%
2018/08/17	3	21.68	2	21.50	21.50	1	4,311	0.02%
2018/08/16	18.2	21.54	1	21.85	21.60	17.2	4,264	0.40%
2018/08/15	5	22.45	0	0.00	22.15	5	4,119	0.12%
2018/08/14	1	22.25	0	0.00	22.40	1	4,053	0.02%
2018/08/13	3	22.33	3	22.57	22.80	0	3,968	0.00%
2018/08/10	48	23.36	15	22.99	23.05	33	3,898	0.85%
2018/08/09	59	24.73	4	24.28	24.20	55	3,707	1.48%
2018/08/08	10	26.10	0	0.00	26.15	10	3,409	0.29%
2018/08/07	5	26.10	5	26.20	26.10	0	3,414	0.00%
2018/08/03	8	26.05	0	0.00	26.15	8	3,408	0.23%
2018/07/31	10	26.40	0	0.00	26.40	10	3,440	0.29%
2018/07/30	13	26.62	0	0.00	26.45	13	3,539	0.37%
2018/07/27	15	26.71	0	0.00	26.65	15	3,549	0.42%
2018/07/26	0	0.00	1	27.50	27.25	-1	3,492	-0.03%
2018/07/25	0	0.00	5	26.80	26.75	-5	3,438	-0.15%
2018/07/24	0	0.00	3	26.55	26.70	-3	3,467	-0.09%
2018/07/23	0	0.00	5	26.65	26.65	-5	3,502	-0.14%
2018/07/20	0	0.00	1	26.35	26.75	-1	3,636	-0.03%
2018/07/19	5	26.35	0	0.00	26.20	5	3,713	0.13%
2018/07/18	9	26.31	0	0.00	26.30	9	3,732	0.24%
2018/07/17	6	27.96	0	0.00	28.00	6	3,689	0.16%
2018/07/16	3	27.73	0	0.00	27.70	3	3,654	0.08%
2018/07/13	1	27.65	0	0.00	27.70	1	3,625	0.03%
2018/07/11	40	27.55	0	0.00	27.40	40	3,658	1.09%
2018/07/06	10	27.20	0	0.00	27.25	10	3,722	0.27%
2018/07/05	0	0.00	1	27.50	27.40	-1	3,719	-0.03%
2018/07/02	0	0.00	1	27.85	27.85	-1	3,663	-0.03%
2018/06/29	2	27.65	0	0.00	27.75	2	3,666	0.05%
2018/06/28	15	27.63	0	0.00	27.65	15	3,648	0.41%
2018/06/26	10	27.73	1	27.75	27.70	9	3,702	0.24%
2018/06/25	1	28.20	0	0.00	28.15	1	3,721	0.03%
2018/06/19	0	0.00	2	28.70	28.75	-2	3,900	-0.05%
2018/06/15	10	28.90	0	0.00	28.55	10	3,927	0.25%
2018/06/14	5	28.70	0	0.00	28.60	5	3,947	0.13%
2018/06/13	5	28.70	15	28.65	28.50	-10	4,121	-0.24%
2018/06/12	3	28.85	0	0.00	28.85	3	4,299	0.07%
2018/06/11	0	0.00	10	28.70	28.75	-10	4,611	-0.22%
2018/06/08	5	29.15	2	29.00	29.00	3	4,639	0.06%
2018/06/07	10	29.00	19	29.07	29.10	-9	4,680	-0.19%
2018/06/05	1	28.75	2	28.70	28.50	-1	4,814	-0.02%
2018/06/01	5	28.30	0	0.00	28.30	5	4,817	0.10%
2018/05/31	13	28.73	0	0.00	28.10	13	4,816	0.27%
2018/05/30	1	28.05	0	0.00	28.15	1	4,776	0.02%
2018/05/29	0	0.00	4	28.48	28.55	-4	4,785	-0.08%
2018/05/24	0	0.00	0	28.30	28.30	0	5,006	0.00%
2018/05/22	1	28.00	0	0.00	28.05	1	4,982	0.02%
2018/05/21	5	28.20	0	0.00	28.15	5	5,025	0.10%
2018/05/18	12	27.85	0	0.00	27.80	12	5,009	0.24%
2018/05/15	0	0.00	1	28.35	28.35	-1	4,993	-0.02%
2018/05/14	0	0.00	2	28.38	28.35	-2	5,058	-0.04%
2018/05/11	0	0.00	5	28.27	28.25	-5	5,078	-0.10%
2018/05/10	9.2	28.09	3	28.18	28.10	6.2	5,060	0.12%
2018/05/08	6	27.89	0	0.00	27.80	6	5,060	0.12%
2018/05/07	9	27.91	0	0.00	27.85	9	4,996	0.18%
2018/05/04	0	29.05	0	0.00	28.85	0	4,903	0.00%
2018/05/03	1	29.60	2	29.55	29.30	-1	4,920	-0.02%
2018/05/02	2	29.35	5	29.31	29.55	-3	4,955	-0.06%
2018/04/30	6	29.20	0	0.00	29.40	6	5,016	0.12%
2018/04/26	44	28.96	2	28.75	28.55	42	5,060	0.83%
2018/04/25	32	29.64	5	29.45	29.40	27	4,939	0.55%
2018/04/23	50	30.25	0	0.00	30.55	50	4,823	1.04%
2018/04/20	0	30.40	0	0.00	30.50	0	4,840	0.00%
2018/04/18	0	0.00	33	30.32	30.20	-33	4,881	-0.68%
2018/04/17	28	30.59	7	30.30	30.60	21	4,844	0.43%
2018/04/16	7	30.46	0	0.00	30.40	7	4,799	0.15%
2018/04/13	0	0.00	11	30.45	30.40	-11	4,811	-0.23%
2018/04/12	10	30.45	0	0.00	30.70	10	4,797	0.21%
2018/04/11	0	0.00	5	30.55	30.30	-5	4,796	-0.10%
2018/04/10	1	30.25	7	30.36	30.65	-6	4,827	-0.12%
2018/04/09	0	30.35	0	0.00	30.35	0	4,892	0.00%
2018/04/03	0	0.00	5	30.28	30.60	-5	4,960	-0.10%
2018/04/02	0	30.45	20	30.58	30.60	-20	5,011	-0.40%
2018/03/31	20	30.49	17	30.50	30.50	3	5,004	0.06%
2018/03/30	35	30.48	1	30.30	30.25	34	5,004	0.68%
2018/03/29	2	30.28	5	30.30	30.25	-3	4,960	-0.06%
2018/03/28	12	31.06	24	31.02	31.05	-12	4,863	-0.25%
2018/03/27	18	31.24	11	31.05	31.20	7	4,778	0.15%
2018/03/26	2	30.25	0	0.00	30.35	2	4,645	0.04%
2018/03/23	0	30.60	5	30.11	30.65	-5	4,667	-0.11%
2018/03/22	4	31.16	11	31.03	30.90	-7	4,607	-0.15%
2018/03/21	8	31.06	4	30.96	30.80	4	4,578	0.09%
2018/03/20	7	30.75	74	30.68	30.70	-67	4,607	-1.45%
2018/03/19	47	30.77	18	30.84	31.00	29	4,544	0.64%
2018/03/16	37	30.31	0	0.00	31.20	37	4,347	0.85%
2018/03/15	18	30.66	0	0.00	30.20	18	4,152	0.43%
2018/03/14	0	0.00	4	32.46	32.60	-4	3,838	-0.10%
2018/03/13	10	33.10	24	33.13	32.75	-14	3,838	-0.36%
2018/03/12	31	32.84	9	32.70	32.95	22	3,913	0.56%
2018/03/09	0	0.00	1	32.00	32.00	-1	3,870	-0.03%
2018/03/05	2	31.25	0	0.00	30.90	2	3,856	0.05%
2018/02/27	9	32.01	7	32.20	31.50	2	3,780	0.05%
2018/02/26	0	0.00	29	31.38	31.90	-29	3,662	-0.79%
2018/02/23	5	30.70	3	30.40	30.40	2	3,544	0.06%
2018/02/22	0	0.00	0	30.45	30.40	0	3,589	0.00%
2018/02/21	0	0.00	6	30.96	30.95	-6	3,773	-0.16%
2018/02/12	0	0.00	1	29.85	29.90	-1	3,818	-0.03%
2018/02/09	0	0.00	6	29.95	30.00	-6	3,876	-0.15%
2018/02/08	0	0.00	1	30.05	30.05	-1	3,860	-0.03%
2018/02/07	9	30.43	10	30.20	30.00	-1	3,894	-0.03%
2018/02/06	0	0.00	40	30.30	30.45	-40	3,866	-1.03%
2018/02/05	0	0.00	4	30.05	30.90	-4	3,774	-0.11%
2018/02/01	1	30.20	1	30.35	30.30	0	3,846	0.00%
2018/01/31	0	0.00	44	29.96	30.15	-44	3,923	-1.12%
2018/01/30	1	30.00	1	30.05	30.15	0	4,048	0.00%
2018/01/29	67	30.12	2	30.05	30.10	65	4,131	1.57%
2018/01/26	0	0.00	26	29.95	29.95	-26	4,139	-0.63%
2018/01/25	6	30.68	5	30.56	30.45	1	4,141	0.02%
2018/01/24	1	30.75	13	30.78	31.00	-12	4,133	-0.29%
2018/01/23	1	31.00	89	31.11	31.30	-88	4,135	-2.13%
2018/01/22	10	32.00	13	31.85	31.75	-3	4,150	-0.07%
2018/01/18	9	31.76	1	31.55	31.50	8	4,300	0.19%
2018/01/17	0	0.00	3	31.45	31.50	-3	4,417	-0.07%
2018/01/16	4	31.50	57	31.47	31.50	-53	4,483	-1.18%
2018/01/15	11	31.28	15	31.23	31.00	-4	4,681	-0.09%
2018/01/12	0	0.00	1	30.70	30.65	-1	4,792	-0.02%
2018/01/11	0.3	30.50	7	30.25	30.65	-6.7	4,843	-0.14%
2018/01/10	61	30.49	6	30.16	30.50	55	4,883	1.13%
2018/01/09	9	30.65	5	30.40	30.50	4	4,906	0.08%
2018/01/08	1	30.10	9	30.17	30.10	-8	4,918	-0.16%
2018/01/05	3	30.20	10	30.22	30.30	-7	5,078	-0.14%
2018/01/04	16	30.65	8	30.23	30.85	8	5,084	0.16%
2018/01/03	12	30.30	18	30.31	30.45	-6	5,089	-0.12%
2018/01/02	28	30.85	5.1	30.09	30.95	23	5,116	0.45%