京元電子 (2449)-凱基-竹科券商分點個股進出

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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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	8	125.94	120.1	128.01	126.50	-112.1	21,329	-0.53%	大賣/鉅額交易
2024/11/19	106.5	127.37	5	126.70	127.00	101.5	21,301	0.48%	大買/鉅額交易
2024/11/18	6.5	122.31	6	121.50	121.50	0.5	21,316	0.00%
2024/11/15	38	124.24	2.2	124.00	124.00	35.8	21,285	0.17%
2024/11/14	225.9	125.63	106.1	126.02	126.00	119.8	21,602	0.55%	大買/大賣/鉅額交易
2024/11/13	21.2	129.31	10	128.80	128.50	11.2	21,565	0.05%
2024/11/12	7	130.71	13	131.77	130.00	-6	22,011	-0.03%
2024/11/11	30	131.72	17	133.47	133.50	13	22,037	0.06%
2024/11/08	18	140.89	117	139.94	139.50	-99	22,318	-0.44%	大賣/
2024/11/07	22	139.61	332	138.85	139.00	-310	22,532	-1.38%	大賣/鉅額交易
2024/11/06	757.2	138.10	273.7	138.64	137.00	483.5	22,369	2.16%	大買/大賣/鉅額交易
2024/11/05	3	128.83	13	130.19	130.00	-10	22,456	-0.04%
2024/11/04	6	126.75	5	127.90	128.50	1	22,804	0.00%
2024/11/01	5	125.20	3	124.67	127.50	2	23,150	0.01%
2024/10/30	6	124.25	4	125.50	125.50	2	23,449	0.01%
2024/10/29	8.5	125.94	5	125.90	125.50	3.5	23,768	0.01%
2024/10/28	29	130.62	27.1	129.31	128.50	1.9	23,766	0.01%
2024/10/25	12.1	130.21	3	130.50	130.50	9.1	23,849	0.04%
2024/10/24	21	132.40	4	130.13	130.00	17	23,944	0.07%
2024/10/23	15	135.30	7	135.43	134.50	8	24,098	0.03%
2024/10/22	10	134.10	37	135.14	136.00	-27	24,110	-0.11%
2024/10/21	24	131.19	33	131.83	131.00	-9	24,029	-0.04%
2024/10/18	38.5	129.60	17.1	127.80	127.50	21.4	23,928	0.09%
2024/10/17	31.1	134.64	17	134.68	134.50	14	23,727	0.06%
2024/10/16	12.1	130.36	48.1	131.90	133.50	-36	23,804	-0.15%
2024/10/15	8.3	128.42	17.3	128.26	128.00	-9	23,553	-0.04%
2024/10/14	9.2	125.75	21	126.69	128.00	-11.8	23,551	-0.05%
2024/10/11	51	126.23	327	127.98	125.50	-276	23,615	-1.17%	大賣/鉅額交易
2024/10/09	463	121.56	224.2	120.93	124.50	238.9	22,948	1.04%	大買/大賣/鉅額交易
2024/10/08	6	111.58	9.2	112.89	113.50	-3.2	22,355	-0.01%
2024/10/07	8	111.81	20	112.18	111.50	-12	23,578	-0.05%
2024/10/04	14	107.96	0.5	108.50	108.50	13.5	24,053	0.06%
2024/10/01	20	111.23	14	111.86	112.00	6	24,066	0.02%
2024/09/30	8.4	114.61	6	115.08	112.50	2.4	24,402	0.01%
2024/09/27	15	117.23	37	117.84	117.50	-22	24,771	-0.09%
2024/09/26	12.5	114.48	7	112.93	112.50	5.5	25,175	0.02%
2024/09/25	16.3	113.67	25	113.14	112.50	-8.8	25,341	-0.03%
2024/09/24	6	106.42	10.4	105.84	107.00	-4.4	25,171	-0.02%
2024/09/23	20.1	107.78	5	108.00	107.00	15.1	25,309	0.06%
2024/09/20	8.1	113.04	7	111.07	110.00	1.1	25,970	0.00%
2024/09/19	14	110.36	10	111.25	110.50	4	26,277	0.02%
2024/09/18	16	111.28	0	0.00	110.00	16	27,390	0.06%
2024/09/16	3	115.67	1	114.50	114.50	2	27,812	0.01%
2024/09/13	5	116.10	1	116.50	115.00	4	28,501	0.01%
2024/09/12	13.2	115.95	25	117.86	118.00	-11.8	29,275	-0.04%
2024/09/11	0	0.00	3.1	111.82	112.50	-3.1	29,669	-0.01%
2024/09/10	7	110.71	2	111.75	110.50	5	30,480	0.02%
2024/09/09	2	111.00	6	112.42	113.00	-4	30,984	-0.01%
2024/09/06	11	110.45	6	110.75	111.50	5	31,500	0.02%
2024/09/05	5	114.80	2	114.00	112.00	3	31,529	0.01%
2024/09/04	12	112.88	18	112.00	114.50	-6	31,704	-0.02%
2024/09/03	7.6	117.88	1	118.00	118.00	6.6	31,520	0.02%
2024/09/02	0	0.00	6	121.00	121.00	-6	31,502	-0.02%
2024/08/30	5.1	120.20	0	0.00	121.00	5.1	31,653	0.02%
2024/08/29	3	120.50	1.8	120.42	120.50	1.2	31,814	0.00%
2024/08/28	5	121.40	3	121.33	120.50	2	31,998	0.01%
2024/08/27	6	119.08	0	0.00	119.50	6	32,160	0.02%
2024/08/26	13.2	122.06	8	120.94	121.00	5.2	32,198	0.02%
2024/08/23	8	119.31	10.5	121.24	123.00	-2.5	32,211	-0.01%
2024/08/22	3	120.50	11	120.00	120.00	-8	32,191	-0.02%
2024/08/21	11	119.41	5.2	119.23	120.00	5.8	32,225	0.02%
2024/08/20	27	123.30	17.1	122.00	122.00	10	32,103	0.03%
2024/08/19	10	121.70	29.6	122.46	123.50	-19.6	32,090	-0.06%
2024/08/16	12.1	123.46	17.5	123.71	122.00	-5.5	32,100	-0.02%
2024/08/15	16.4	120.45	13.3	121.59	119.00	3.1	31,787	0.01%
2024/08/14	24.1	120.49	46	120.44	119.50	-21.9	31,898	-0.07%
2024/08/13	25.1	116.70	20.1	117.10	117.00	5	31,591	0.02%
2024/08/12	40.2	117.52	35	117.67	118.50	5.2	31,497	0.02%
2024/08/09	5	112.30	18	112.83	113.50	-13	30,676	-0.04%
2024/08/08	24	101.33	27	102.57	103.50	-3	30,286	-0.01%
2024/08/07	19.1	102.93	25	103.37	102.50	-5.9	30,096	-0.02%
2024/08/06	17	95.67	18	95.11	97.40	-1	29,583	0.00%
2024/08/05	33.4	93.87	18	94.74	93.70	15.4	29,407	0.05%
2024/08/02	40	105.67	21	107.24	103.50	19	29,111	0.07%
2024/08/01	32	111.16	37	111.99	113.00	-5	29,055	-0.02%
2024/07/31	17.4	106.53	18	106.53	105.00	-0.6	29,347	0.00%
2024/07/30	10.2	105.14	11	105.23	106.50	-0.8	29,260	0.00%
2024/07/29	13	106.58	12	108.75	105.50	1	29,156	0.00%
2024/07/26	17.6	106.07	18	108.36	108.50	-0.4	29,181	0.00%
2024/07/23	11.3	112.67	7	112.64	112.50	4.3	29,559	0.01%
2024/07/22	27.4	112.97	2.4	113.55	112.00	25	29,391	0.09%
2024/07/19	3.2	120.18	29	121.97	119.50	-25.8	29,053	-0.09%
2024/07/18	69.3	118.88	15	119.07	119.00	54.3	29,038	0.19%
2024/07/17	17.1	124.97	5.1	126.55	127.50	12	28,590	0.04%
2024/07/16	15	128.90	12	129.54	129.00	3	28,137	0.01%
2024/07/15	8	127.44	9	127.00	128.50	-1	27,632	0.00%
2024/07/12	39.1	126.72	7.2	126.72	127.50	31.8	27,348	0.12%
2024/07/11	17.1	133.51	216	135.32	131.00	-198.9	27,105	-0.73%	大賣/鉅額交易
2024/07/10	308.1	135.29	119	134.99	135.00	189.1	26,856	0.70%	大買/大賣/鉅額交易
2024/07/09	82.6	132.99	73	134.72	131.50	9.6	26,450	0.04%
2024/07/08	4	126.00	70.5	130.71	133.00	-66.5	25,214	-0.26%
2024/07/05	9	118.67	8	120.19	121.00	1	24,682	0.00%
2024/07/04	11.5	118.94	29	119.62	119.50	-17.5	24,640	-0.07%
2024/07/03	29.1	115.40	78	116.28	117.50	-48.9	24,241	-0.20%
2024/07/02	90	111.39	41.4	111.45	111.50	48.6	23,730	0.20%
2024/07/01	12	116.75	13	116.69	116.50	-1	22,990	0.00%
2024/06/28	14	119.14	24	119.35	119.00	-10	22,664	-0.04%
2024/06/27	9	117.22	37.5	118.47	120.00	-28.5	22,361	-0.13%
2024/06/26	38	119.36	54.1	120.34	118.00	-16.1	22,118	-0.07%
2024/06/25	96	115.30	85	112.84	117.50	11	21,309	0.05%
2024/06/24	50	116.91	93.6	119.91	115.00	-43.6	20,751	-0.21%
2024/06/21	25	111.12	28.5	110.57	112.00	-3.5	19,693	-0.02%
2024/06/20	36	111.42	56	112.70	112.00	-20	19,794	-0.10%
2024/06/19	25	107.04	53	108.53	109.00	-28	19,337	-0.14%
2024/06/18	16	103.34	51.1	103.58	104.50	-35.1	18,939	-0.19%
2024/06/17	39	101.13	51.2	102.66	99.50	-12.2	18,580	-0.07%
2024/06/14	12.2	96.13	15	96.23	95.90	-2.9	18,328	-0.02%
2024/06/13	34.1	89.32	32.1	92.93	94.70	1.9	17,934	0.01%
2024/06/12	3	87.57	1	87.80	87.70	2	17,509	0.01%
2024/06/11	10.1	86.85	3	87.60	87.40	7.1	17,698	0.04%
2024/06/07	6.2	89.07	1	89.30	88.90	5.2	17,572	0.03%
2024/06/06	9	89.37	0	0.00	89.40	9	17,745	0.05%
2024/06/05	7	89.49	1	89.20	89.20	6	18,738	0.03%
2024/06/04	8	91.11	8.1	91.80	90.60	-0.1	19,415	0.00%
2024/06/03	21	90.87	16.5	91.59	90.70	4.5	19,755	0.02%
2024/05/31	5.7	88.44	5	89.28	88.20	0.7	19,805	0.00%
2024/05/30	1	90.50	1	91.10	90.40	0	19,828	0.00%
2024/05/29	9	90.82	6	91.48	90.70	3	19,833	0.02%
2024/05/28	12	90.73	0	0.00	90.00	12	19,755	0.06%
2024/05/27	5.1	90.50	107	90.35	90.90	-101.9	19,798	-0.51%	大賣/鉅額交易
2024/05/24	2	88.30	0	0.00	88.40	2	20,027	0.01%
2024/05/23	60	89.34	3	91.10	88.20	57	20,819	0.27%
2024/05/22	12	90.18	3	90.20	90.20	9	21,063	0.04%
2024/05/21	3	90.53	11	90.29	90.40	-8	20,931	-0.04%
2024/05/20	9.1	89.26	12.3	90.83	88.90	-3.1	20,882	-0.01%
2024/05/17	56	89.13	14.2	88.72	88.80	41.8	20,657	0.20%
2024/05/16	5	86.88	39	86.84	86.80	-34	20,698	-0.16%
2024/05/15	5	85.22	8.5	85.47	84.50	-3.5	20,824	-0.02%
2024/05/14	12.5	85.05	3	85.50	85.30	9.5	20,731	0.05%
2024/05/13	18.1	85.54	0	0.00	85.40	18.1	20,670	0.09%
2024/05/10	3	85.37	4	86.08	86.00	-1	20,553	0.00%
2024/05/09	38.2	85.58	1	85.20	85.00	37.2	20,393	0.18%
2024/05/08	2.1	87.26	21	87.83	87.60	-19	20,163	-0.09%
2024/05/07	18	87.71	20	87.24	87.50	-2	20,025	-0.01%
2024/05/06	99.4	85.72	15	85.27	87.00	84.4	19,753	0.43%
2024/05/03	5	94.82	0	0.00	93.50	5	18,959	0.03%
2024/05/02	4.1	94.05	8	93.66	94.90	-3.9	18,925	-0.02%
2024/04/30	11.1	96.50	3	98.83	95.80	8.1	18,911	0.04%
2024/04/29	30.5	101.87	34	103.56	98.90	-3.5	18,841	-0.02%
2024/04/25	15	95.47	0.2	95.00	95.50	14.8	18,334	0.08%
2024/04/24	2	95.65	2	94.90	96.10	0	18,466	0.00%
2024/04/23	45	92.52	9	91.99	92.30	36	18,491	0.19%
2024/04/22	9	97.09	3	97.50	96.00	6	18,322	0.03%
2024/04/19	6	99.10	0.1	99.30	99.00	5.9	18,359	0.03%
2024/04/18	6	102.08	0	0.00	102.00	6	18,642	0.03%
2024/04/17	3	102.33	1	102.50	102.50	2	19,002	0.01%
2024/04/16	15	100.54	3	100.63	99.70	12	18,977	0.06%
2024/04/15	4	104.50	20	105.05	104.50	-16	18,757	-0.09%
2024/04/12	8	107.88	12	107.62	107.00	-4	18,752	-0.02%
2024/04/11	7	105.00	2	105.00	106.00	5	18,679	0.03%
2024/04/10	6	106.42	1	106.00	106.00	5	18,704	0.03%
2024/04/09	3.3	105.68	3	106.67	106.50	0.3	18,632	0.00%
2024/04/08	5	107.00	2	107.50	106.50	3	18,549	0.02%
2024/04/03	26	106.54	20	106.75	106.50	6	18,464	0.03%
2024/04/02	11	106.77	21	105.81	107.00	-10	18,465	-0.05%
2024/04/01	12	103.25	0	0.00	103.00	12	18,429	0.07%
2024/03/29	4.3	105.38	10	105.55	105.50	-5.8	18,408	-0.03%
2024/03/28	3	106.33	6	106.58	106.00	-3	18,439	-0.02%
2024/03/27	4.1	106.02	1	106.50	106.00	3.1	18,424	0.02%
2024/03/26	17	106.50	0	0.00	105.50	17	18,444	0.09%
2024/03/25	15	109.37	8.4	110.34	108.50	6.6	18,375	0.04%
2024/03/22	28	111.73	28	111.29	109.50	0	18,301	0.00%
2024/03/21	21	106.90	24	107.85	108.50	-3	17,838	-0.02%
2024/03/20	22	110.73	15	113.40	107.50	7	17,869	0.04%
2024/03/19	7.2	108.81	6	109.92	109.00	1.2	17,930	0.01%
2024/03/18	39.2	109.69	21.4	110.75	111.00	17.8	17,904	0.10%
2024/03/15	4.2	106.14	1	107.50	107.50	3.2	17,491	0.02%
2024/03/14	4.7	104.78	8	105.00	104.50	-3.3	17,355	-0.02%
2024/03/13	3	106.50	13	107.85	108.50	-10	17,333	-0.06%
2024/03/12	8.3	108.80	2	110.50	109.50	6.3	17,126	0.04%
2024/03/11	12	108.21	12	107.88	108.00	0	17,118	0.00%
2024/03/08	94.2	117.95	83	112.93	111.00	11.2	16,932	0.07%
2024/03/07	44.1	111.76	72.2	114.09	116.50	-28.1	15,908	-0.18%
2024/03/06	29.5	102.55	37.4	104.32	106.00	-7.8	15,100	-0.05%
2024/03/05	27	96.43	44.7	96.40	97.40	-17.7	14,648	-0.12%
2024/03/04	8.1	95.83	66.6	94.42	96.00	-58.5	14,373	-0.41%
2024/03/01	35	90.18	35	91.38	89.50	0	14,081	0.00%
2024/02/29	5	89.20	1	89.60	88.80	4	13,941	0.03%
2024/02/27	9.1	89.80	3.4	89.62	89.50	5.6	13,798	0.04%
2024/02/26	31.2	90.56	8	90.39	89.50	23.2	13,672	0.17%
2024/02/23	24.2	96.39	50.4	97.16	94.80	-26.2	13,380	-0.20%
2024/02/22	14	91.06	32	91.78	93.50	-18	12,613	-0.14%
2024/02/21	22	87.50	23	87.47	87.50	-1	12,220	-0.01%
2024/02/20	8.1	87.10	3	86.77	87.50	5.1	12,236	0.04%
2024/02/19	7.1	88.09	5	88.72	87.70	2.1	12,184	0.02%
2024/02/16	1	89.10	16.1	89.16	90.00	-15.1	12,467	-0.12%
2024/02/15	9	85.08	15	85.04	85.40	-6	12,308	-0.05%
2024/02/05	1	81.50	0	0.00	82.20	1	12,360	0.01%
2024/02/02	13	82.15	21	82.87	82.20	-8	12,331	-0.06%
2024/02/01	0	0.00	2.2	83.00	82.70	-2.2	12,397	-0.02%
2024/01/31	0	0.00	2.2	84.09	84.00	-2.2	12,471	-0.02%
2024/01/30	2.2	83.98	7	83.97	84.00	-4.8	12,544	-0.04%
2024/01/29	4	83.05	1.1	82.83	83.80	2.9	12,818	0.02%
2024/01/26	1	82.80	2	82.85	82.90	-1	12,935	-0.01%
2024/01/25	1	82.80	7	82.96	82.20	-6	12,996	-0.05%
2024/01/24	4	82.32	2.1	82.49	82.10	1.9	13,011	0.01%
2024/01/23	5.1	82.82	4.5	83.18	82.10	0.6	13,118	0.00%
2024/01/22	4.2	83.57	37.1	83.63	84.10	-32.8	13,105	-0.25%
2024/01/19	3	81.40	4	81.85	81.30	-1	13,040	-0.01%
2024/01/18	8	79.79	25	79.99	79.70	-17	13,054	-0.13%
2024/01/17	5.2	78.02	3	77.77	77.20	2.2	12,876	0.02%
2024/01/16	11.7	78.27	6.1	78.59	78.60	5.7	12,943	0.04%
2024/01/15	3.3	76.09	6	76.33	77.70	-2.7	13,031	-0.02%
2024/01/12	31.2	75.78	24	76.30	75.60	7.2	13,705	0.05%
2024/01/11	39.8	78.97	28	78.44	78.00	11.8	13,452	0.09%
2024/01/10	4	81.33	3.5	81.57	81.80	0.5	13,327	0.00%
2024/01/09	0	82.10	1	82.50	82.10	-1	13,594	-0.01%
2024/01/08	9.8	81.31	3	81.67	81.60	6.8	13,718	0.05%
2024/01/05	17	82.85	1	83.48	82.90	16	13,813	0.12%
2024/01/04	7.5	82.26	0.1	82.00	83.10	7.5	13,979	0.05%
2024/01/03	3.3	83.13	0	0.00	83.50	3.3	14,150	0.02%
2024/01/02	20.1	84.09	0.1	84.40	84.00	20	14,185	0.14%
2023/12/29	3	85.07	3.2	85.00	84.90	-0.2	14,190	0.00%
2023/12/28	10.2	86.16	5	86.82	84.90	5.2	14,308	0.04%
2023/12/27	11.1	84.60	9	85.26	85.70	2.1	14,290	0.01%
2023/12/26	9	83.95	5	83.60	83.60	4	14,317	0.03%
2023/12/25	8.2	83.17	37	83.30	83.50	-28.8	14,444	-0.20%
2023/12/22	19.1	83.87	2	83.70	83.60	17.1	14,493	0.12%
2023/12/21	2	83.75	0	0.00	83.40	2	14,491	0.01%
2023/12/20	5	85.50	3	85.77	85.40	2	14,549	0.01%
2023/12/19	7	84.94	0	0.00	84.20	7	14,821	0.05%
2023/12/18	19	86.01	4	85.78	85.40	15	15,115	0.10%
2023/12/15	11	90.86	8	92.48	89.00	3	15,566	0.02%
2023/12/14	23.2	93.13	63	93.92	93.50	-39.9	15,614	-0.26%
2023/12/13	33	87.69	15	88.49	89.50	18	15,275	0.12%
2023/12/12	3	85.60	15	84.92	85.90	-12	15,422	-0.08%
2023/12/11	8	82.68	0.2	83.40	83.20	7.8	15,458	0.05%
2023/12/08	7	84.13	4	84.30	83.30	3	15,508	0.02%
2023/12/07	0	0.00	10	85.70	85.50	-10	15,469	-0.06%
2023/12/06	3	84.33	10	84.96	86.50	-7	15,536	-0.05%
2023/12/05	1	83.10	3.3	83.22	83.10	-2.3	15,445	-0.01%
2023/12/04	4	83.90	18	83.98	84.20	-14	15,595	-0.09%
2023/12/01	4	81.98	7	82.66	82.80	-3	15,713	-0.02%
2023/11/30	2.3	82.75	11	82.89	82.80	-8.7	15,863	-0.05%
2023/11/29	7.2	81.92	2	82.30	81.40	5.2	15,901	0.03%
2023/11/28	2.1	82.22	2	83.10	83.00	0.1	15,941	0.00%
2023/11/27	3	80.73	10.2	81.68	80.80	-7.2	16,119	-0.04%
2023/11/24	2	81.25	4	81.30	81.50	-2	16,501	-0.01%
2023/11/23	8	82.24	23	81.90	82.10	-15	16,815	-0.09%
2023/11/22	6	81.78	10	81.98	81.60	-4	17,409	-0.02%
2023/11/21	6	82.68	2	83.95	82.70	4	18,374	0.02%
2023/11/20	21.1	82.99	4	83.15	83.10	17.1	19,793	0.09%
2023/11/17	4	84.98	27	85.21	85.10	-23	21,120	-0.11%
2023/11/16	4	84.28	4	83.90	84.20	0	21,866	0.00%
2023/11/15	91	87.85	15.1	84.75	83.80	75.9	21,919	0.35%
2023/11/14	50	87.86	41	88.37	88.00	9	21,631	0.04%
2023/11/13	4	86.00	35	85.97	86.70	-31	21,514	-0.14%
2023/11/10	5	82.32	2	82.20	81.90	3	21,272	0.01%
2023/11/09	1	83.60	2	83.75	83.80	-1	21,402	0.00%
2023/11/08	4	83.23	9	83.66	83.30	-5	21,354	-0.02%
2023/11/07	7	82.54	2	82.65	82.70	5	21,273	0.02%
2023/11/06	8	82.79	64	82.69	83.40	-56	21,321	-0.26%
2023/11/03	3	81.43	37.2	80.76	80.70	-34.2	21,127	-0.16%
2023/11/02	4	79.50	8	79.10	79.70	-4	21,266	-0.02%
2023/11/01	10.2	76.04	2	76.40	76.40	8.2	21,543	0.04%
2023/10/31	6	77.12	4	77.28	76.30	2	21,610	0.01%
2023/10/30	2	78.80	3	78.73	79.50	-1	21,667	0.00%
2023/10/27	34	77.71	11	78.23	77.40	23	21,895	0.11%
2023/10/26	8	79.73	5	79.54	79.60	3	21,955	0.01%
2023/10/25	8	82.60	2	82.60	82.00	6	21,828	0.03%
2023/10/24	5	83.88	1	82.92	83.10	4	21,873	0.02%
2023/10/23	15	84.49	2.6	83.23	82.70	12.4	21,761	0.06%
2023/10/20	40	86.63	53.4	86.44	86.30	-13.4	21,715	-0.06%
2023/10/19	9	83.32	32.1	84.10	84.90	-23.1	21,159	-0.11%
2023/10/18	5	81.08	9.2	80.96	81.50	-4.2	21,065	-0.02%
2023/10/17	13	83.85	27	84.03	82.80	-14	20,917	-0.07%
2023/10/16	6	81.23	14	81.10	81.80	-8	20,873	-0.04%
2023/10/13	5.6	81.25	38.3	82.09	83.10	-32.8	21,495	-0.15%
2023/10/12	40.6	80.96	44	81.05	81.00	-3.4	22,051	-0.02%
2023/10/11	1	80.30	18	79.74	80.20	-17	22,115	-0.08%
2023/10/06	7	77.60	0	0.00	77.70	7	22,640	0.03%
2023/10/05	5	77.78	17	78.21	78.50	-12	23,044	-0.05%
2023/10/04	10	76.38	16	77.10	76.70	-6	23,162	-0.03%
2023/10/03	11	78.47	1	78.10	78.10	10	23,147	0.04%
2023/10/02	2	77.55	7	78.27	78.80	-5	23,387	-0.02%
2023/09/28	13	77.04	9	76.42	76.00	4	23,479	0.02%
2023/09/27	5	76.54	9	76.67	77.60	-4	23,476	-0.02%
2023/09/26	4	77.55	6	78.03	77.10	-2	23,741	-0.01%
2023/09/25	11	78.29	6	78.00	77.60	5	23,932	0.02%
2023/09/22	15.1	76.30	22	76.78	77.50	-6.9	23,834	-0.03%
2023/09/21	12	73.70	12	74.22	74.60	0	23,640	0.00%
2023/09/20	62.1	81.20	18	78.21	76.80	44.1	23,288	0.19%
2023/09/19	15	81.01	21	80.97	81.00	-6	22,863	-0.03%
2023/09/18	9	79.26	14	79.72	79.60	-5	22,663	-0.02%
2023/09/15	18	79.58	32	80.51	80.90	-14	22,578	-0.06%
2023/09/14	14	78.10	17	78.19	78.00	-3	22,160	-0.01%
2023/09/13	17	77.02	13.1	76.92	76.80	3.9	21,988	0.02%
2023/09/12	3	77.00	8	77.64	78.10	-5	22,134	-0.02%
2023/09/11	36	77.38	31	77.25	76.90	5	22,150	0.02%
2023/09/08	5	78.46	6	78.70	79.00	-1	22,392	0.00%
2023/09/07	10	78.82	7	79.84	78.90	3	22,961	0.01%
2023/09/06	10	79.56	10	79.06	79.80	0	22,835	0.00%
2023/09/05	11	77.07	10	77.87	78.20	1	22,768	0.00%
2023/09/04	4	77.10	5	77.24	77.90	-1	22,703	0.00%
2023/09/01	12	76.13	19	76.51	75.80	-7	22,643	-0.03%
2023/08/31	12	76.55	12	76.91	76.80	0	22,620	0.00%
2023/08/30	45	77.58	40	77.65	77.20	5	22,525	0.02%
2023/08/29	16	75.03	31	75.61	75.10	-15	22,336	-0.07%
2023/08/28	80	77.76	73	77.93	75.40	7	22,158	0.03%
2023/08/25	49	80.85	58	79.94	79.50	-9	21,702	-0.04%
2023/08/24	90.4	79.30	60	79.76	78.50	30.4	20,917	0.15%
2023/08/23	72	74.15	437.3	71.99	76.00	-365.3	19,945	-1.83%	大賣/鉅額交易
2023/08/22	439.1	68.13	164	67.84	69.10	275.1	19,126	1.44%	大買/大賣/鉅額交易
2023/08/21	3	63.83	4	64.18	64.30	-1	18,387	-0.01%
2023/08/18	3	62.40	0	0.00	62.00	3	18,314	0.02%
2023/08/17	2	64.70	0	0.00	64.90	2	18,163	0.01%
2023/08/16	4	64.70	33	64.11	65.00	-29	18,000	-0.16%
2023/08/15	6	63.53	14.1	63.93	63.80	-8.1	17,878	-0.05%
2023/08/14	1	61.60	1	61.20	61.50	0	17,739	0.00%
2023/08/11	4	61.98	3	61.83	62.10	1	17,691	0.01%
2023/08/10	7	62.13	13.1	61.97	61.10	-6.1	17,648	-0.03%
2023/08/09	0	0.00	22	65.34	64.50	-22	17,482	-0.13%
2023/08/08	3	65.23	6.1	65.04	65.30	-3.1	17,322	-0.02%
2023/08/07	27.1	64.46	27	64.00	64.70	0.1	17,058	0.00%
2023/08/04	2	59.55	10	59.79	60.40	-8	16,655	-0.05%
2023/08/02	8.3	60.42	18	60.47	60.70	-9.7	16,548	-0.06%
2023/08/01	19	60.88	0	0.00	61.60	19	16,412	0.12%
2023/07/31	13	63.55	17	63.55	63.00	-4	16,060	-0.02%
2023/07/28	2	63.35	3	63.17	64.00	-1	15,798	-0.01%
2023/07/27	0	0.00	8.1	62.52	62.50	-8.1	15,633	-0.05%
2023/07/26	14.2	62.65	3.1	62.30	62.30	11.1	15,534	0.07%
2023/07/25	15	64.34	17.1	64.60	63.00	-2.1	15,476	-0.01%
2023/07/24	5	65.18	8.2	65.47	64.80	-3.2	15,306	-0.02%
2023/07/21	20.1	63.62	3	63.87	64.70	17.1	15,096	0.11%
2023/07/20	20.1	62.95	12	63.27	63.40	8.1	15,003	0.05%
2023/07/19	11	64.73	12.1	64.44	63.90	-1.1	14,952	-0.01%
2023/07/18	52.1	66.28	34.4	64.31	63.60	17.7	14,739	0.12%
2023/07/17	52.1	64.17	90	65.06	65.80	-37.9	13,989	-0.27%
2023/07/14	56	60.00	45	59.80	60.10	11	13,234	0.08%
2023/07/13	45.3	60.15	45.1	61.75	60.30	0.2	13,086	0.00%
2023/07/12	3.1	61.87	21.7	61.26	62.20	-18.6	12,423	-0.15%
2023/07/11	2	59.00	1	59.70	59.40	1	11,960	0.01%
2023/07/07	15	59.90	8	60.10	59.50	7	11,658	0.06%
2023/07/06	10	59.48	2.2	59.81	59.50	7.8	11,377	0.07%
2023/07/05	3	60.27	9	60.31	60.00	-6	11,170	-0.05%
2023/07/04	38.1	61.24	38.2	61.41	61.30	-0.1	10,970	0.00%
2023/07/03	23.2	58.98	21	59.49	59.40	2.2	10,633	0.02%
2023/06/30	2	56.80	0	0.00	57.00	2	10,402	0.02%
2023/06/29	3	56.73	3.1	55.92	56.40	-0.1	10,391	0.00%
2023/06/28	0	0.00	0	57.20	57.10	0	10,290	0.00%
2023/06/27	8.1	57.21	10	57.76	57.00	-1.9	10,221	-0.02%
2023/06/26	4.1	57.29	23.1	57.05	57.50	-19	10,041	-0.19%
2023/06/21	5	55.66	6	55.50	55.90	-1	9,946	-0.01%
2023/06/20	11	55.88	106	55.76	55.80	-95	9,959	-0.95%	大賣/
2023/06/19	1	56.10	7	56.11	56.00	-6	10,045	-0.06%
2023/06/16	6	56.05	55	56.38	56.50	-49	10,192	-0.48%
2023/06/15	6	56.88	2.6	56.34	57.00	3.4	10,106	0.03%
2023/06/14	177.1	57.91	244.2	57.98	57.10	-67.1	10,192	-0.66%	大買/大賣/
2023/06/13	227.1	57.96	19	57.73	57.40	208.1	9,971	2.09%	大買/鉅額交易
2023/06/12	13	54.30	3	54.20	54.30	10	9,523	0.11%
2023/06/09	0	0.00	12	54.07	54.30	-12	9,602	-0.12%
2023/06/08	1	53.90	3	53.97	54.00	-2	9,694	-0.02%
2023/06/07	2	54.30	5	54.10	54.00	-3	9,898	-0.03%
2023/06/06	12	53.78	10.4	53.79	54.00	1.7	10,154	0.02%
2023/06/05	2	53.10	6	54.03	53.20	-4	10,219	-0.04%
2023/06/02	3	53.80	13.2	54.06	54.20	-10.2	10,214	-0.10%
2023/06/01	4.1	52.78	9	52.92	52.40	-4.9	10,221	-0.05%
2023/05/31	9	53.66	29	53.49	54.00	-20	10,527	-0.19%
2023/05/30	27	53.83	62.1	54.37	53.90	-35.1	10,350	-0.34%
2023/05/29	21	53.80	42	53.83	53.70	-21	10,133	-0.21%
2023/05/26	32	51.11	38.3	50.85	51.10	-6.3	9,625	-0.07%
2023/05/25	5	48.00	9	48.10	48.05	-4	9,130	-0.04%
2023/05/24	0.5	47.20	1	47.11	47.50	-0.5	9,076	-0.01%
2023/05/23	3	46.95	5	46.91	46.80	-2	9,030	-0.02%
2023/05/22	0	46.75	13	46.82	46.80	-13	9,023	-0.14%
2023/05/19	6	46.87	40.1	46.78	46.80	-34	9,029	-0.38%
2023/05/18	0	0.00	1	46.90	46.85	-1	9,064	-0.01%
2023/05/17	1	46.15	83	46.28	46.50	-82	9,120	-0.90%
2023/05/16	5	46.00	13	46.04	45.75	-8	9,111	-0.09%
2023/05/12	1.1	45.70	7.3	45.64	45.65	-6.2	9,124	-0.07%
2023/05/11	7.1	45.70	14	45.65	45.50	-6.9	9,170	-0.08%
2023/05/10	1	45.31	0	0.00	45.35	1	9,150	0.01%
2023/05/09	5.1	45.60	202	45.55	45.30	-196.9	9,144	-2.15%	大賣/鉅額交易
2023/05/08	3.1	46.05	0	0.00	45.80	3.1	9,093	0.03%
2023/05/05	0	0.00	1	46.85	46.75	-1	9,065	-0.01%
2023/05/04	0.2	46.80	0	0.00	46.80	0.2	9,252	0.00%
2023/05/03	1	46.40	0	0.00	46.40	1	9,288	0.01%
2023/05/02	0.2	46.55	0	0.00	46.50	0.2	9,317	0.00%
2023/04/28	0	0.00	9.4	47.08	47.00	-9.4	9,355	-0.10%
2023/04/27	0	0.00	10	45.60	46.20	-10	9,239	-0.11%
2023/04/26	0	0.00	5	45.10	45.30	-5	9,119	-0.05%
2023/04/25	6	45.37	6	45.29	45.00	0	9,014	0.00%
2023/04/24	1	46.20	10	46.25	46.20	-9	8,867	-0.10%
2023/04/21	10.1	46.00	0.2	46.15	46.00	9.9	8,746	0.11%
2023/04/20	5	46.08	0	0.00	46.00	5	8,642	0.06%
2023/04/18	13	46.22	3	46.12	46.00	10	8,503	0.12%
2023/04/17	5	46.64	9	47.51	46.65	-4	8,340	-0.05%
2023/04/14	6	47.37	2	47.60	47.55	4	8,111	0.05%
2023/04/13	1	48.00	0	0.00	47.80	1	8,039	0.01%
2023/04/12	0	0.00	2	48.73	48.60	-2	7,993	-0.03%
2023/04/11	3	48.20	0	0.00	48.60	3	7,987	0.04%
2023/04/10	1	47.95	0	0.00	48.20	1	7,934	0.01%
2023/04/07	5	48.57	2	48.85	48.40	3	7,887	0.04%
2023/04/06	0	0.00	2	48.75	48.80	-2	7,846	-0.03%
2023/03/31	9	48.98	0	0.00	48.50	9	7,815	0.12%
2023/03/30	12	48.73	10	48.70	48.70	2	7,833	0.03%
2023/03/29	3	47.67	0	0.00	47.70	3	7,854	0.04%
2023/03/28	5	48.41	1	48.45	48.50	4	7,922	0.05%
2023/03/27	0	0.00	5.1	48.41	48.90	-5.1	8,028	-0.06%
2023/03/23	0	0.00	14	49.41	49.80	-14	8,046	-0.17%
2023/03/22	10	48.99	5	49.00	48.95	5	7,921	0.06%
2023/03/21	42	49.66	3.2	49.38	49.55	38.8	7,808	0.50%
2023/03/20	2.2	49.73	15	49.83	49.55	-12.8	7,610	-0.17%
2023/03/17	6	49.30	41	49.25	49.30	-35	7,410	-0.47%
2023/03/16	3	48.05	4	48.19	48.35	-1	7,171	-0.01%
2023/03/15	11	48.71	14	48.65	48.85	-3	7,037	-0.04%
2023/03/14	4	47.53	5	48.00	47.65	-1	6,858	-0.01%
2023/03/13	3	47.00	3	47.30	47.75	0	6,668	0.00%
2023/03/10	21	47.55	16.3	47.76	46.95	4.7	6,453	0.07%
2023/03/09	10	48.95	50	48.85	48.90	-40	6,149	-0.65%
2023/03/08	8	47.15	26.1	47.23	47.45	-18.1	5,771	-0.31%
2023/03/07	3.5	45.82	32	46.19	46.75	-28.5	5,559	-0.51%
2023/03/06	12.5	46.08	5	46.11	46.15	7.5	5,396	0.14%
2023/03/03	13	45.30	35.4	45.03	45.20	-22.4	5,146	-0.44%
2023/03/02	0	0.00	1	42.50	42.45	-1	4,671	-0.02%
2023/03/01	1	41.40	1	42.25	42.40	0	4,643	0.00%
2023/02/24	3	41.70	9.5	41.89	41.85	-6.5	4,625	-0.14%
2023/02/23	2	41.03	2	41.45	41.50	0	4,586	0.00%
2023/02/21	0	0.00	2	40.45	40.75	-2	4,560	-0.04%
2023/02/20	0	0.00	1	40.45	40.60	-1	4,665	-0.02%
2023/02/17	0.1	40.50	0	0.00	40.45	0.1	4,728	0.00%
2023/02/16	0	0.00	6	41.06	40.80	-6	4,819	-0.12%
2023/02/15	0.7	40.87	17	40.79	40.90	-16.3	4,838	-0.34%
2023/02/14	1	40.10	1	40.20	40.20	0	4,785	0.00%
2023/02/13	0	0.00	1	40.20	40.35	-1	4,865	-0.02%
2023/02/10	1.2	40.03	0	0.00	39.90	1.2	4,933	0.02%
2023/02/09	0	0.00	1	40.30	40.05	-1	4,944	-0.02%
2023/02/08	0	0.00	11.1	40.39	40.15	-11.1	4,924	-0.22%
2023/02/07	0	0.00	3	39.70	40.10	-3	4,906	-0.06%
2023/02/06	3.4	39.80	1.4	39.73	39.80	2	4,887	0.04%
2023/02/03	7	40.21	21.4	40.12	40.25	-14.4	4,884	-0.29%
2023/02/02	2	39.25	27	40.01	39.60	-25	4,861	-0.51%
2023/02/01	1	38.70	5	38.73	38.75	-4	4,697	-0.09%
2023/01/31	1	38.05	1	38.00	38.30	0	4,729	0.00%
2023/01/30	2	37.75	2.3	37.79	37.95	-0.3	4,709	-0.01%
2023/01/17	0	0.00	0	37.25	37.15	0	4,612	0.00%
2023/01/16	0	0.00	5.2	37.20	37.20	-5.2	4,617	-0.11%
2023/01/13	7	37.05	1	37.05	37.15	6	4,653	0.13%
2023/01/12	0.1	37.25	0	0.00	37.10	0.1	4,774	0.00%
2023/01/11	5.1	37.40	0	0.00	37.40	5.1	4,821	0.11%
2023/01/09	0	0.00	1.2	37.25	37.45	-1.2	4,950	-0.02%
2023/01/06	10	36.55	0	0.00	36.65	10	5,008	0.20%
2023/01/04	0.1	36.45	0	0.00	36.40	0.1	5,141	0.00%
2022/12/28	0	0.00	1	35.95	36.10	-1	5,527	-0.02%
2022/12/26	0	0.00	1	36.25	36.40	-1	5,674	-0.02%
2022/12/23	1	36.20	6	36.45	36.40	-5	5,789	-0.09%
2022/12/21	1	36.60	0	0.00	36.50	1	5,838	0.02%
2022/12/20	0	0.00	24	37.25	36.65	-24	5,821	-0.41%
2022/12/19	0.2	37.23	105	37.30	37.50	-104.8	5,874	-1.78%	大賣/鉅額交易
2022/12/16	1	36.45	0	0.00	37.15	1	5,825	0.02%
2022/12/15	2	36.40	0.3	36.75	36.85	1.8	5,775	0.03%
2022/12/14	0	0.00	1	36.45	36.45	-1	5,873	-0.02%
2022/12/13	0	0.00	1	36.10	36.10	-1	5,964	-0.02%
2022/12/12	2	35.25	170	35.53	35.95	-168	6,045	-2.78%	大賣/鉅額交易
2022/12/09	0	0.00	0	35.50	35.60	0	6,252	0.00%
2022/12/07	2	35.25	2	35.05	35.10	0	6,322	0.00%
2022/12/06	2	35.83	101	36.05	35.75	-99	6,284	-1.57%	大賣/
2022/12/05	101	36.33	1	36.25	36.20	100	6,256	1.60%	大買/
2022/12/02	5	36.45	11.2	36.48	36.40	-6.2	6,261	-0.10%
2022/12/01	0	0.00	6	36.20	36.20	-6	6,273	-0.10%
2022/11/30	1	35.35	0	0.00	35.55	1	6,324	0.02%
2022/11/29	1	34.85	0	0.00	35.25	1	6,362	0.02%
2022/11/28	1	35.05	1	34.90	35.05	0	6,434	0.00%
2022/11/25	1	35.15	16	35.27	35.05	-15	6,495	-0.23%
2022/11/24	1	35.40	0	0.00	35.45	1	6,502	0.02%
2022/11/23	4	35.30	0	0.00	35.25	4	6,578	0.06%
2022/11/22	1	35.20	1	35.20	35.20	0	6,599	0.00%
2022/11/21	2	35.80	0	0.00	35.55	2	6,575	0.03%
2022/11/18	0	0.00	2.1	36.14	35.95	-2.1	6,581	-0.03%
2022/11/17	1	35.45	6	35.58	35.70	-5	6,541	-0.08%
2022/11/16	5	35.98	4.1	36.03	35.90	0.9	6,553	0.01%
2022/11/15	0	0.00	8	35.34	35.45	-8	6,497	-0.12%
2022/11/14	1	34.80	44	34.97	35.00	-43	6,481	-0.66%
2022/11/11	5	34.45	22	34.72	34.45	-17	6,433	-0.26%
2022/11/10	6	33.90	2	33.85	33.95	4	6,385	0.06%
2022/11/09	8	33.81	0	0.00	33.85	8	6,445	0.12%
2022/11/08	286	33.40	12	33.38	33.20	274	6,452	4.25%	大買/鉅額交易
2022/11/07	8	33.35	2	33.50	33.50	6	6,468	0.09%
2022/11/04	1	33.25	5	32.82	33.20	-4	6,532	-0.06%
2022/11/03	4	33.00	0	0.00	33.10	4	6,646	0.06%
2022/11/02	0	0.00	4	33.13	33.15	-4	6,894	-0.06%
2022/11/01	0	0.00	8	32.61	32.90	-8	7,026	-0.11%
2022/10/28	0	0.00	4	32.10	32.05	-4	7,048	-0.06%
2022/10/27	13	32.59	129	32.79	32.85	-116	7,087	-1.64%	大賣/鉅額交易
2022/10/26	4	31.87	0	0.00	31.85	4	7,065	0.06%
2022/10/25	0	0.00	8	31.70	31.50	-8	7,057	-0.11%
2022/10/24	4	32.15	4	32.10	32.00	0	7,097	0.00%
2022/10/21	9.1	31.90	1	31.70	31.65	8.1	7,129	0.11%
2022/10/20	2	31.15	15	31.18	32.30	-13	7,157	-0.18%
2022/10/19	4.1	31.45	0	0.00	31.00	4.1	7,083	0.06%
2022/10/18	2	31.33	7	31.50	31.50	-5	7,060	-0.07%
2022/10/17	2	30.40	1	30.90	30.90	1	7,115	0.01%
2022/10/14	8	30.94	1	30.90	31.15	7	7,343	0.10%
2022/10/13	3	29.85	2	29.90	29.70	1	7,549	0.01%
2022/10/12	12	29.96	0	0.00	30.20	12	7,696	0.16%
2022/10/11	5	30.51	0	0.00	30.30	5	7,766	0.06%
2022/10/07	2	31.50	0	0.00	31.50	2	7,751	0.03%
2022/10/06	3.1	31.34	0	0.00	31.50	3.1	7,823	0.04%
2022/10/05	2	32.25	3	32.37	32.15	-1	7,841	-0.01%
2022/10/04	0	0.00	3	31.33	31.30	-3	7,833	-0.04%
2022/10/03	7	30.49	0	0.00	30.55	7	7,941	0.09%
2022/09/30	2	30.40	0	0.00	30.80	2	7,980	0.03%
2022/09/29	1	31.20	0	0.00	31.20	1	8,007	0.01%
2022/09/28	122	31.97	1	31.40	31.10	121	8,074	1.50%	大買/鉅額交易
2022/09/27	1	31.80	0	0.00	31.80	1	8,040	0.01%
2022/09/26	30.1	32.54	10	31.80	31.80	20.1	8,076	0.25%
2022/09/23	9.2	34.09	0	0.00	33.95	9.2	7,965	0.12%
2022/09/22	1	34.55	10	34.51	34.55	-9	7,959	-0.11%
2022/09/21	1.1	34.69	0	0.00	34.75	1.1	7,912	0.01%
2022/09/20	9.1	34.80	1	35.35	34.95	8.1	7,799	0.10%
2022/09/19	11	35.04	1	35.05	35.20	10	7,699	0.13%
2022/09/16	24.1	34.60	1	35.45	35.45	23.1	7,683	0.30%
2022/09/15	3.2	35.81	0	0.00	35.45	3.2	7,573	0.04%
2022/09/14	2.2	35.57	0	0.00	35.60	2.2	7,649	0.03%
2022/09/13	1	36.25	0	0.00	36.20	1	7,686	0.01%
2022/09/12	1	36.10	0	0.00	36.15	1	7,749	0.01%
2022/09/08	16	35.95	4	35.60	36.00	12	7,818	0.15%
2022/09/07	7.1	35.21	8.1	35.12	35.40	-1	7,840	-0.01%
2022/09/06	8.1	35.91	3	35.67	35.75	5.1	7,859	0.07%
2022/09/05	13	36.30	0	0.00	36.20	13	7,856	0.17%
2022/09/02	9.2	36.80	0	0.00	36.40	9.2	7,897	0.12%
2022/09/01	2	36.93	1	36.90	36.80	1	7,833	0.01%
2022/08/31	1.2	37.18	0	0.00	37.35	1.2	7,789	0.02%
2022/08/30	11	37.03	0	0.00	37.05	11	7,831	0.14%
2022/08/29	1	37.25	0	0.00	37.25	1	7,793	0.01%
2022/08/26	2	37.93	4	37.99	37.85	-2	7,830	-0.03%
2022/08/25	3	37.65	8	37.72	37.60	-5	7,832	-0.06%
2022/08/24	2	37.55	0	0.00	37.55	2	7,832	0.03%
2022/08/23	5.1	37.57	0	0.00	37.60	5.1	7,886	0.06%
2022/08/22	0	0.00	7	38.49	38.20	-7	7,937	-0.09%
2022/08/19	1	38.20	6	38.14	38.20	-5	7,942	-0.06%
2022/08/18	8	37.52	0	0.00	37.45	8	7,931	0.10%
2022/08/17	10	37.91	0.1	38.30	37.75	9.9	7,956	0.12%
2022/08/16	8	38.07	10	37.95	38.05	-2	7,921	-0.03%
2022/08/15	23	38.11	20	38.15	38.00	3	7,870	0.04%
2022/08/12	25.1	37.70	0	0.00	37.70	25.1	7,844	0.32%
2022/08/11	4	37.28	0	0.00	37.20	4	7,930	0.05%
2022/08/10	7	36.74	0	0.00	36.65	7	7,926	0.09%
2022/08/09	217	37.22	0	0.00	37.25	217	7,859	2.76%	大買/鉅額交易
2022/08/08	6.1	38.67	0	0.00	38.70	6.1	7,656	0.08%
2022/08/05	6	40.00	0	0.00	40.00	6	7,564	0.08%
2022/08/03	1	39.15	1	39.10	39.45	0	7,664	0.00%
2022/08/02	0	0.00	1	38.90	39.05	-1	7,768	-0.01%
2022/07/29	3	39.00	1	38.90	39.25	2	8,190	0.02%
2022/07/26	2	38.25	1	38.25	37.90	1	8,113	0.01%
2022/07/25	8	38.65	0	0.00	38.50	8	8,077	0.10%
2022/07/22	3	38.77	0	0.00	38.70	3	8,068	0.04%
2022/07/21	10	37.93	0	0.00	38.25	10	7,973	0.13%
2022/07/20	1	40.60	5	40.87	40.60	-4	7,694	-0.05%
2022/07/19	1	39.60	6	39.71	39.85	-5	7,433	-0.07%
2022/07/18	2	39.00	3	38.85	39.00	-1	7,236	-0.01%
2022/07/15	1	37.80	4	38.25	38.00	-3	7,105	-0.04%
2022/07/14	3	36.90	0	0.00	37.25	3	7,012	0.04%
2022/07/13	4.1	36.18	0	0.00	36.40	4.1	6,896	0.06%
2022/07/12	9	36.22	2	36.85	36.10	7	6,742	0.10%
2022/07/11	0	0.00	1	37.47	37.60	-1	6,654	-0.02%
2022/07/08	2	37.35	0	0.00	37.60	2	6,479	0.03%
2022/07/07	2	36.45	0.2	37.15	36.90	1.8	6,393	0.03%
2022/07/06	23	36.51	0	0.00	35.90	23	6,321	0.36%
2022/07/05	1	38.20	0.1	37.60	37.80	0.9	6,245	0.01%
2022/07/04	17.2	37.67	0	0.00	37.30	17.2	6,246	0.28%
2022/07/01	22	38.90	0	0.00	39.85	22	6,183	0.36%
2022/06/30	9	40.00	0	0.00	40.00	9	6,221	0.14%
2022/06/29	1	40.75	0	0.00	40.80	1	6,121	0.02%
2022/06/28	2	41.18	0	0.00	41.40	2	6,072	0.03%
2022/06/27	1	42.50	1	42.35	41.95	0	6,066	0.00%
2022/06/24	3	41.40	0	0.00	41.55	3	6,058	0.05%
2022/06/23	3	42.40	0	0.00	42.00	3	5,984	0.05%
2022/06/21	0	0.00	1	45.00	44.80	-1	5,880	-0.02%
2022/06/20	11	43.98	0	0.00	43.65	11	5,863	0.19%
2022/06/17	1	45.05	1	45.10	45.10	0	5,805	0.00%
2022/06/16	0	0.00	1	45.65	45.60	-1	5,731	-0.02%
2022/06/15	0.1	45.80	2	46.05	45.70	-1.9	5,678	-0.03%
2022/06/14	0	0.00	4	46.26	46.45	-4	5,638	-0.07%
2022/06/13	2	45.70	1	45.95	45.75	1	5,585	0.02%
2022/06/10	0	0.00	3	46.13	46.10	-3	5,513	-0.05%
2022/06/09	0	0.00	3	46.07	46.10	-3	5,542	-0.05%
2022/06/08	1	46.00	20	45.90	46.10	-19	5,564	-0.34%
2022/06/01	1	45.65	1	45.90	45.80	0	5,716	0.00%
2022/05/31	2	45.70	17.5	45.43	45.85	-15.5	5,703	-0.27%
2022/05/30	0	0.00	16	45.14	45.30	-16	5,623	-0.29%
2022/05/27	0	0.00	8	44.26	44.30	-8	5,510	-0.15%
2022/05/25	0	0.00	8	44.44	44.30	-8	5,490	-0.15%
2022/05/24	0	0.00	5	44.25	44.30	-5	5,477	-0.09%
2022/05/23	1	43.76	9	44.06	44.10	-8	5,464	-0.15%
2022/05/20	0	0.00	7	44.35	44.20	-7	5,485	-0.13%
2022/05/19	5	44.52	28	44.42	44.60	-23	5,437	-0.42%
2022/05/17	0	0.00	13.6	43.56	43.75	-13.6	5,250	-0.26%
2022/05/16	2	43.23	8	43.35	43.10	-6	5,274	-0.11%
2022/05/13	0	0.00	3	42.68	42.85	-3	5,329	-0.06%
2022/05/12	2	42.80	20	42.98	42.30	-18	5,374	-0.33%
2022/05/11	1	43.00	1.1	43.01	42.95	-0.1	5,321	0.00%
2022/05/10	1	42.25	1.4	42.54	43.50	-0.4	5,294	-0.01%
2022/05/09	3.1	43.21	25.1	43.01	42.90	-22.1	5,261	-0.42%
2022/05/06	0	0.00	1.1	41.99	41.95	-1.1	5,033	-0.02%
2022/05/03	10	40.65	0	40.80	40.95	10	5,139	0.19%
2022/04/29	3	40.60	0	0.00	40.45	3	5,298	0.06%
2022/04/27	1	39.50	1	40.05	40.00	0	5,568	0.00%
2022/04/26	18	40.18	1	40.20	40.05	17	5,716	0.30%
2022/04/25	15	40.22	0	0.00	40.15	15	6,094	0.25%
2022/04/22	2	40.90	0	41.05	40.95	2	6,438	0.03%
2022/04/21	1	41.20	0	0.00	41.05	1	6,726	0.01%
2022/04/20	6	41.15	0	0.00	41.20	6	7,050	0.09%
2022/04/18	5	40.70	0	0.00	40.80	5	7,145	0.07%
2022/04/15	2	40.75	0.1	40.95	40.80	1.9	7,203	0.03%
2022/04/14	0	0.00	0.1	41.30	41.30	-0.1	7,439	0.00%
2022/04/13	0	0.00	1	41.01	41.35	-1	7,489	-0.01%
2022/04/12	10	40.58	0	0.00	40.80	10	7,539	0.13%
2022/04/11	30.1	40.92	0	0.00	40.60	30.1	7,536	0.40%
2022/04/08	3.3	40.83	0	0.00	41.00	3.3	7,539	0.04%
2022/04/07	6	40.67	0	0.00	40.40	6	7,544	0.08%
2022/04/06	11.3	41.09	41	41.00	41.00	-29.7	7,518	-0.40%
2022/04/01	2	42.20	0	0.00	42.20	2	7,436	0.03%
2022/03/30	0	0.00	2.1	42.93	42.95	-2.1	7,464	-0.03%
2022/03/29	0	0.00	0.2	43.10	42.75	-0.2	7,520	0.00%
2022/03/25	0	0.00	0	43.30	43.05	0	7,579	0.00%
2022/03/24	1	43.05	0	0.00	43.35	1	7,553	0.01%
2022/03/23	0.1	43.10	1	43.15	43.00	-0.9	7,577	-0.01%
2022/03/22	0	42.80	10	42.90	43.00	-10	7,554	-0.13%
2022/03/21	0	0.00	3	42.85	42.85	-3	7,585	-0.04%
2022/03/18	3	42.45	0	0.00	42.45	3	7,601	0.04%
2022/03/17	3.3	42.53	0	0.00	42.60	3.3	7,608	0.04%
2022/03/16	2.3	42.32	0	0.00	42.25	2.3	7,664	0.03%
2022/03/14	0	0.00	0.1	43.12	43.05	-0.1	7,849	0.00%
2022/03/11	2	42.63	0	0.00	42.00	2	8,015	0.02%
2022/03/10	0	0.00	1	42.55	42.45	-1	8,067	-0.01%
2022/03/09	7	41.84	0	0.00	41.85	7	8,128	0.09%
2022/03/08	2	41.75	7.1	41.14	41.95	-5.1	8,125	-0.06%
2022/03/07	3	43.18	1.2	42.09	41.95	1.8	8,102	0.02%
2022/03/04	0	0.00	0.1	44.00	43.90	-0.1	8,164	0.00%
2022/03/03	0	44.25	0.1	44.20	44.10	-0.1	8,221	0.00%
2022/03/01	0	0.00	0	43.85	43.85	0	8,275	0.00%
2022/02/25	23	43.66	23.1	43.67	43.50	-0.1	8,379	0.00%
2022/02/24	6	43.30	13	42.59	42.75	-7	8,484	-0.08%
2022/02/23	1	43.55	11	43.55	43.60	-10	8,540	-0.12%
2022/02/22	20.1	43.85	1	43.15	43.10	19.1	8,781	0.22%
2022/02/21	27.1	43.91	10	43.88	44.05	17.1	8,895	0.19%
2022/02/18	1	43.65	1	44.15	44.15	0	9,131	0.00%
2022/02/17	5	44.50	9.1	44.22	44.10	-4.1	9,325	-0.04%
2022/02/16	1	44.15	0	0.00	43.80	1	9,300	0.01%
2022/02/15	2.2	43.50	3	43.70	43.55	-0.8	9,336	-0.01%
2022/02/14	0.1	43.55	0	0.00	43.30	0.1	9,283	0.00%
2022/02/11	2	44.35	1	44.50	44.40	1	9,287	0.01%
2022/02/10	4	44.59	8	44.67	44.55	-4	9,345	-0.04%
2022/02/08	2.1	43.90	0	0.00	43.90	2.1	9,519	0.02%
2022/02/07	2.2	44.02	2	44.35	44.05	0.2	9,492	0.00%
2022/01/26	5.3	45.00	0	0.00	44.80	5.3	9,626	0.06%
2022/01/24	0	0.00	7	45.44	45.85	-7	9,536	-0.07%
2022/01/21	37	46.35	22	46.02	46.10	15	9,462	0.16%
2022/01/20	10	47.40	2	46.80	46.70	8	9,371	0.09%
2022/01/19	0.1	47.25	5	47.30	47.20	-4.9	9,285	-0.05%
2022/01/18	11	47.34	17.1	47.14	47.05	-6.1	9,156	-0.07%
2022/01/17	2.2	46.40	32.1	46.26	46.90	-29.9	8,785	-0.34%
2022/01/14	12	44.77	6.5	44.53	44.40	5.5	8,478	0.06%
2022/01/13	0.5	45.35	60.2	45.20	45.45	-59.7	8,344	-0.72%
2022/01/12	0	0.00	1	43.95	44.05	-1	8,048	-0.01%
2022/01/11	1	44.40	0	44.80	44.45	1	8,062	0.01%
2022/01/10	3.3	44.70	0	0.00	44.30	3.3	8,080	0.04%
2022/01/07	0	0.00	1	45.30	44.65	-1	8,121	-0.01%
2022/01/06	0	0.00	14.1	44.24	44.25	-14.1	7,967	-0.18%
2022/01/05	2	44.90	1	44.65	44.85	1	8,068	0.01%
2022/01/04	0	0.00	6	44.63	44.50	-6	8,123	-0.07%
2022/01/03	0	0.00	3	45.30	44.55	-3	8,241	-0.04%
2021/12/30	0	0.00	1	44.70	44.80	-1	8,248	-0.01%
2021/12/29	2	44.60	1	44.60	44.55	1	8,294	0.01%
2021/12/28	21	44.55	20.2	44.65	44.60	0.8	8,383	0.01%
2021/12/27	1	44.10	1.2	44.10	44.10	-0.2	8,461	0.00%
2021/12/24	0	0.00	0.1	43.85	43.80	-0.1	8,583	0.00%
2021/12/23	6.1	43.47	1	44.00	43.55	5.1	8,691	0.06%
2021/12/22	3.2	43.40	0.1	43.35	43.20	3.1	8,729	0.04%
2021/12/21	3	43.45	3.2	43.41	43.25	-0.2	8,726	0.00%
2021/12/20	3.2	43.31	1	43.10	43.20	2.2	8,778	0.03%
2021/12/17	3	43.63	9	43.40	43.40	-6	8,825	-0.07%
2021/12/16	3	44.07	1.6	44.16	44.20	1.4	8,878	0.02%
2021/12/15	2	44.15	0	0.00	43.75	2	8,968	0.02%
2021/12/14	0.1	43.90	2	43.90	43.70	-1.9	8,976	-0.02%
2021/12/13	1	44.50	3.5	44.56	44.40	-2.5	8,972	-0.03%
2021/12/10	0	44.30	5.1	44.15	44.30	-5.1	9,003	-0.06%
2021/12/09	3	45.08	2	44.35	44.40	1	8,952	0.01%
2021/12/08	0	0.00	1	45.60	45.05	-1	8,880	-0.01%
2021/12/07	3	45.32	9.5	45.40	45.45	-6.5	8,841	-0.07%
2021/12/06	0.1	44.00	8.6	44.57	44.95	-8.5	8,837	-0.10%
2021/12/03	2	44.18	7	44.21	44.40	-5	8,939	-0.06%
2021/12/02	4.1	43.99	18	43.92	43.70	-13.9	8,947	-0.16%
2021/12/01	7	43.84	16	43.87	43.95	-9	9,079	-0.10%
2021/11/30	14.8	43.38	16.2	43.73	43.60	-1.4	9,205	-0.01%
2021/11/29	1.4	42.13	28	42.22	42.50	-26.6	9,143	-0.29%
2021/11/26	0	0.00	12	42.50	42.05	-12	9,212	-0.13%
2021/11/25	0	0.00	15	43.01	42.95	-15	9,266	-0.16%
2021/11/24	1	42.65	4	42.90	42.70	-3	9,364	-0.03%
2021/11/23	1	42.55	26	42.92	43.50	-25	9,533	-0.26%
2021/11/22	30	43.46	8.6	43.88	43.35	21.4	9,606	0.22%
2021/11/19	5	44.33	95	44.36	43.90	-90	9,575	-0.94%
2021/11/18	0.1	43.60	182	43.62	43.45	-181.9	9,504	-1.91%	大賣/鉅額交易
2021/11/17	4	43.26	82.2	43.44	43.70	-78.2	9,519	-0.82%
2021/11/16	177	42.50	23.1	42.72	42.70	153.9	9,470	1.63%	大買/鉅額交易
2021/11/15	0.2	42.15	5.2	42.15	42.15	-5	9,658	-0.05%
2021/11/12	3.2	41.95	5	42.02	42.10	-1.8	9,883	-0.02%
2021/11/11	5	41.56	4	41.60	41.55	1	9,948	0.01%
2021/11/10	0.3	41.83	10	41.78	41.95	-9.7	10,023	-0.10%
2021/11/09	7	41.83	2	41.90	41.85	5	10,240	0.05%
2021/11/08	11.1	42.06	21.1	42.04	41.95	-10	10,328	-0.10%
2021/11/05	16.1	41.35	96.2	41.42	41.70	-80.1	10,385	-0.77%
2021/11/04	0	0.00	5.5	41.22	40.80	-5.5	10,453	-0.05%
2021/11/03	14.1	40.36	13.1	41.24	40.40	1	10,693	0.01%
2021/11/01	1.2	39.73	3	40.10	40.10	-1.8	11,539	-0.02%
2021/10/29	6.4	39.85	0	0.00	39.75	6.4	11,778	0.05%
2021/10/28	8.1	40.23	5	40.43	40.40	3.1	12,145	0.03%
2021/10/27	7.1	39.61	5.1	39.85	39.85	2	12,199	0.02%
2021/10/26	10	39.55	8	39.60	39.55	2	12,337	0.02%
2021/10/25	3	39.00	0.2	39.40	39.15	2.8	12,350	0.02%
2021/10/22	1.1	38.98	0	0.00	39.05	1.1	12,519	0.01%
2021/10/21	1	39.20	2	39.27	38.55	-1	12,623	-0.01%
2021/10/20	1	39.05	1	39.00	38.90	0	12,654	0.00%
2021/10/19	0	0.00	16.1	38.98	39.05	-16.1	13,078	-0.12%
2021/10/18	0	0.00	1	38.45	38.35	-1	13,627	-0.01%
2021/10/15	6	38.07	6.1	38.07	38.10	-0.1	13,738	0.00%
2021/10/14	6.1	36.84	1.1	36.91	37.00	5	13,781	0.04%
2021/10/13	36.4	36.97	0	0.00	36.80	36.4	13,838	0.26%
2021/10/12	30.2	38.11	0	0.00	37.80	30.2	13,899	0.22%
2021/10/08	55.2	39.11	4.4	39.05	38.70	50.8	13,892	0.37%
2021/10/07	19	40.04	0.5	40.00	40.10	18.5	14,076	0.13%
2021/10/06	5.3	39.90	0.1	39.60	39.40	5.2	14,217	0.04%
2021/10/05	18.6	38.58	6	39.03	39.25	12.6	14,173	0.09%
2021/10/04	16.1	39.88	0	0.00	39.35	16.1	14,136	0.11%
2021/10/01	54.1	39.90	1	40.30	39.65	53.1	14,055	0.38%
2021/09/30	0	0.00	5	40.75	40.95	-5	14,001	-0.04%
2021/09/29	25	40.79	0.3	41.07	40.80	24.7	13,955	0.18%
2021/09/28	17	41.55	2	41.70	41.70	15	13,913	0.11%
2021/09/27	13	42.22	7	42.33	42.00	6	13,964	0.04%
2021/09/24	5.1	42.85	0	0.00	42.55	5.1	14,118	0.04%
2021/09/23	2	42.95	17	43.34	42.50	-15	14,522	-0.10%
2021/09/22	32.2	42.16	1	42.70	42.00	31.2	14,621	0.21%
2021/09/17	4.2	42.92	0	0.00	43.20	4.2	14,532	0.03%
2021/09/16	19.3	43.35	0	0.00	43.30	19.3	14,546	0.13%
2021/09/15	8	43.44	4	43.80	43.30	4	14,604	0.03%
2021/09/14	12	43.93	0	0.00	43.80	12	14,696	0.08%
2021/09/13	12	44.37	5	45.15	44.20	7	14,719	0.05%
2021/09/10	10	44.70	35.1	44.20	44.85	-25.1	14,779	-0.17%
2021/09/09	34	43.70	12	43.78	43.80	22	14,891	0.15%
2021/09/08	36.2	44.33	30	43.73	43.65	6.2	14,809	0.04%
2021/09/07	17	45.13	21.1	45.26	45.35	-4.1	14,746	-0.03%
2021/09/06	25.5	46.14	21	46.30	45.75	4.5	14,931	0.03%
2021/09/03	30	46.02	77	46.37	46.40	-47	14,894	-0.32%
2021/09/02	34	45.84	18	45.27	45.00	16	14,901	0.11%
2021/09/01	24	45.99	86.2	46.29	46.40	-62.2	15,023	-0.41%
2021/08/31	17.1	45.20	21	45.38	45.60	-3.9	15,439	-0.03%
2021/08/30	22.5	45.94	33	45.65	45.75	-10.5	16,206	-0.06%
2021/08/27	23	45.61	182.3	46.17	45.65	-159.3	16,528	-0.96%	大賣/鉅額交易
2021/08/26	14	44.94	55.1	45.01	45.15	-41.1	16,705	-0.25%
2021/08/25	16	43.76	63	44.04	44.10	-47	16,597	-0.28%
2021/08/24	15.2	43.11	5	43.25	43.55	10.2	16,622	0.06%
2021/08/23	32	42.73	9	42.72	42.70	23	16,568	0.14%
2021/08/20	24.2	41.21	3	41.57	41.50	21.2	16,508	0.13%
2021/08/19	82.1	41.29	8	41.11	40.70	74.1	16,358	0.45%
2021/08/18	7	44.05	11	43.49	45.00	-4	16,058	-0.02%
2021/08/17	37	44.00	7.2	43.43	43.20	29.8	15,951	0.19%
2021/08/16	12	44.81	1	45.00	44.70	11	15,867	0.07%
2021/08/13	30.2	46.21	68	45.76	45.00	-37.9	15,826	-0.24%
2021/08/12	40	47.90	5	47.65	47.80	35	15,645	0.22%
2021/08/11	6	47.73	3	47.75	48.00	3	15,673	0.02%
2021/08/10	61	48.17	37	48.43	47.85	24	15,655	0.15%
2021/08/09	48.5	49.57	48	49.99	48.55	0.5	15,611	0.00%
2021/08/06	68	50.33	107	50.36	50.30	-39	15,392	-0.25%	大賣/
2021/08/05	22	48.85	20	48.83	49.90	2	14,917	0.01%
2021/08/04	16	48.19	5	48.17	48.20	11	14,926	0.07%
2021/08/03	15	48.16	35	48.29	48.00	-20	14,942	-0.13%
2021/08/02	16	47.43	1	47.30	46.95	15	14,837	0.10%
2021/07/30	1	47.00	20	47.50	46.40	-19	14,908	-0.13%
2021/07/29	1	46.00	4	46.15	45.95	-3	14,939	-0.02%
2021/07/28	10	45.53	21	45.23	45.50	-11	15,218	-0.07%
2021/07/27	2	47.63	11	47.78	46.85	-9	15,622	-0.06%
2021/07/26	2	47.53	13	47.50	47.50	-11	15,735	-0.07%
2021/07/23	31	47.57	8	47.12	46.75	23	16,097	0.14%
2021/07/22	15	46.83	64	47.13	47.95	-49	16,173	-0.30%
2021/07/21	10	45.40	18.1	44.94	45.30	-8.1	15,801	-0.05%
2021/07/20	9	44.98	16	45.19	45.00	-7	16,259	-0.04%
2021/07/19	20	45.60	117	45.94	45.50	-97	16,640	-0.58%	大賣/
2021/07/16	6	45.51	28	45.21	45.40	-22	16,877	-0.13%
2021/07/15	17	44.96	4	44.98	44.90	13	16,870	0.08%
2021/07/14	47	45.21	77	45.34	44.65	-30	16,873	-0.18%
2021/07/13	33	44.41	31	44.23	43.80	2	16,669	0.01%
2021/07/12	11	43.92	3	44.13	44.40	8	16,762	0.05%
2021/07/09	50.1	43.85	14	44.14	43.60	36.1	17,134	0.21%
2021/07/08	47	44.16	12	44.22	43.70	35	17,389	0.20%
2021/07/07	12	43.99	1	43.95	44.00	11	17,613	0.06%
2021/07/06	2	44.43	11	44.43	44.40	-9	17,740	-0.05%
2021/07/05	3	44.23	6	44.28	44.35	-3	18,039	-0.02%
2021/07/02	18	43.49	3	43.58	43.60	15	18,269	0.08%
2021/07/01	34	44.16	12	44.12	43.85	22	18,418	0.12%
2021/06/30	20	44.36	8	44.41	44.90	12	18,515	0.06%
2021/06/29	1	42.95	16	43.05	42.70	-15	18,224	-0.08%
2021/06/28	2	42.35	3	42.23	42.25	-1	18,307	-0.01%
2021/06/25	7	42.32	1	42.40	42.15	6	18,503	0.03%
2021/06/24	5	42.50	1	42.75	42.40	4	18,544	0.02%
2021/06/23	0	0.00	20	42.39	42.90	-20	18,583	-0.11%
2021/06/22	10	41.71	3	41.64	41.50	7	18,627	0.04%
2021/06/21	15	41.75	10	41.60	41.50	5	18,935	0.03%
2021/06/18	5	42.85	2	42.90	42.25	3	19,272	0.02%
2021/06/17	3	42.50	4	42.70	43.15	-1	19,283	-0.01%
2021/06/16	5	42.06	5	41.90	42.10	0	19,353	0.00%
2021/06/15	33	42.08	5	42.27	42.25	28	19,551	0.14%
2021/06/11	35	42.54	8	42.63	42.90	27	19,508	0.14%
2021/06/09	6	41.87	4	41.90	41.75	2	19,931	0.01%
2021/06/08	32	41.43	16	41.66	42.15	16	19,895	0.08%
2021/06/07	36.1	41.08	50	41.50	42.50	-14	19,582	-0.07%
2021/06/04	35.1	41.51	249	41.54	41.70	-213.9	18,871	-1.13%	大賣/鉅額交易
2021/06/03	274	41.93	37	41.82	42.20	237	18,658	1.27%	大買/鉅額交易
2021/06/02	7	43.16	4	43.28	43.20	3	18,344	0.02%
2021/06/01	10	43.85	13	43.98	43.75	-3	18,349	-0.02%
2021/05/31	4	43.10	4	43.18	43.20	0	18,448	0.00%
2021/05/28	2	42.48	13	42.50	42.75	-11	18,646	-0.06%
2021/05/27	1	41.70	0	0.00	41.80	1	18,853	0.01%
2021/05/26	1	42.00	1	42.05	42.00	0	19,296	0.00%
2021/05/25	2.2	41.98	26	41.94	42.05	-23.8	19,952	-0.12%
2021/05/24	18	40.04	0.5	40.50	40.65	17.5	20,057	0.09%
2021/05/21	7	40.29	0.1	40.40	40.40	7	20,314	0.03%
2021/05/20	10	40.36	0.5	40.49	40.20	9.5	20,574	0.05%
2021/05/19	5.1	40.95	0	0.00	41.30	5.1	20,746	0.02%
2021/05/18	4	41.69	12	40.93	42.15	-8	20,833	-0.04%
2021/05/17	8	40.41	22	39.53	39.45	-14	21,273	-0.07%
2021/05/14	2	43.40	4	43.00	42.25	-2	21,595	-0.01%
2021/05/13	7	42.31	9.3	42.57	42.05	-2.3	21,551	-0.01%
2021/05/12	11	42.52	69	42.72	42.95	-58	21,471	-0.27%
2021/05/11	12	46.28	33	45.91	45.80	-21	21,214	-0.10%
2021/05/10	29	48.54	10	49.11	47.50	19	21,168	0.09%
2021/05/07	11	47.50	16	47.05	47.45	-5	21,180	-0.02%
2021/05/06	2	46.75	9	46.28	45.90	-7	21,406	-0.03%
2021/05/05	61	47.54	50	48.28	46.50	11	21,485	0.05%
2021/05/04	20	46.91	97	46.79	48.15	-77	21,815	-0.35%
2021/05/03	6	49.38	16.1	49.56	49.00	-10.1	22,292	-0.05%
2021/04/29	33	50.27	130	51.06	49.50	-97	23,405	-0.41%	大賣/
2021/04/28	30	49.43	113.4	49.97	49.10	-83.4	24,532	-0.34%	大賣/
2021/04/27	10	47.68	71	47.69	48.20	-61	25,227	-0.24%
2021/04/26	14.1	47.80	74	47.72	48.30	-59.9	26,626	-0.22%
2021/04/23	3	44.05	73	44.98	45.35	-70	26,528	-0.26%
2021/04/22	28	44.06	101	44.33	43.30	-73	26,358	-0.28%	大賣/
2021/04/21	10	44.06	28.1	44.16	44.25	-18.1	26,227	-0.07%
2021/04/20	0	0.00	2	44.08	43.90	-2	26,415	-0.01%
2021/04/19	8	43.71	91	43.70	43.65	-83	26,773	-0.31%
2021/04/16	37	44.12	21	43.97	44.15	16	26,857	0.06%
2021/04/15	22	43.08	54	43.57	44.20	-32	26,749	-0.12%
2021/04/14	14.2	41.47	31	41.38	42.20	-16.8	26,563	-0.06%
2021/04/13	28	42.95	54	42.65	42.15	-26	26,563	-0.10%
2021/04/12	34.2	43.89	36	43.55	43.30	-1.8	26,408	-0.01%
2021/04/09	50	44.38	50	44.25	44.05	0	26,281	0.00%
2021/04/08	17	43.07	44	43.08	43.45	-27	25,988	-0.10%
2021/04/07	17	41.95	20	42.31	42.65	-3	25,720	-0.01%
2021/04/06	25	42.31	34	42.44	42.10	-9	25,599	-0.04%
2021/04/01	1.1	41.80	15	41.69	41.80	-13.9	25,473	-0.05%
2021/03/31	13	41.76	30	41.63	41.20	-17	25,433	-0.07%
2021/03/30	7	41.31	16	41.30	41.55	-9	25,216	-0.04%
2021/03/29	12	41.15	2	41.10	41.05	10	25,118	0.04%
2021/03/26	0	0.00	12	40.97	40.90	-12	25,136	-0.05%
2021/03/25	17	40.76	12	40.88	40.65	5	25,178	0.02%
2021/03/24	20	41.11	43	41.01	40.95	-23	25,342	-0.09%
2021/03/23	21	41.37	41.2	41.55	41.75	-20.2	25,030	-0.08%
2021/03/22	28	40.51	7	40.56	40.70	21	24,663	0.09%
2021/03/19	22	40.70	17	40.80	40.75	5	24,615	0.02%
2021/03/18	14.1	41.11	38	41.18	41.25	-23.9	24,511	-0.10%
2021/03/17	16	40.98	18.1	40.80	40.80	-2.1	24,440	-0.01%
2021/03/16	17	40.86	12	40.97	40.85	5	24,448	0.02%
2021/03/15	24	40.79	40.2	40.71	40.45	-16.2	24,404	-0.07%
2021/03/12	30	39.95	10	40.07	39.90	20	24,207	0.08%
2021/03/11	8	39.90	8	40.06	40.05	0	24,412	0.00%
2021/03/10	8	39.46	3	39.50	39.55	5	24,513	0.02%
2021/03/09	2	38.73	13	39.08	39.20	-11	24,606	-0.04%
2021/03/08	15	38.51	14	38.44	38.30	1	24,552	0.00%
2021/03/05	10.1	37.94	42	37.81	38.35	-31.9	24,623	-0.13%
2021/03/04	13.4	38.72	11.6	38.70	38.60	1.8	24,985	0.01%
2021/03/03	24	39.21	19	39.11	39.25	5	25,092	0.02%
2021/03/02	12	40.07	7	39.65	39.80	5	24,993	0.02%
2021/02/26	59.3	39.93	0	0.00	39.80	59.3	24,837	0.24%
2021/02/25	17	40.62	133	40.30	40.90	-116	24,744	-0.47%	大賣/鉅額交易
2021/02/24	15	39.34	15	39.15	39.00	0	24,510	0.00%
2021/02/23	60	39.22	9	39.34	39.25	51	24,294	0.21%
2021/02/22	110.1	40.03	4	40.10	40.10	106.1	24,004	0.44%	大買/鉅額交易
2021/02/19	17.1	40.03	4.8	39.98	40.35	12.3	23,748	0.05%
2021/02/18	13	40.15	47.3	40.23	40.20	-34.3	23,590	-0.15%
2021/02/17	37	40.23	34	40.07	40.00	3	23,461	0.01%
2021/02/05	42	38.33	7	38.20	38.50	35	22,871	0.15%
2021/02/04	12	36.93	8.1	36.99	36.75	3.9	22,454	0.02%
2021/02/03	9	37.16	4	37.32	37.10	5	22,491	0.02%
2021/02/02	6	37.48	3	37.43	37.80	3	22,519	0.01%
2021/02/01	10	36.65	23	36.80	37.15	-13	22,540	-0.06%
2021/01/29	71.3	37.80	11.2	37.79	37.00	60.1	22,711	0.26%
2021/01/28	37	37.94	10	38.23	38.40	27	22,829	0.12%
2021/01/27	29.1	38.95	30	38.99	39.10	-0.9	22,665	0.00%
2021/01/26	86.7	39.46	48	40.36	39.15	38.7	22,378	0.17%
2021/01/25	54.2	40.88	25	41.09	40.75	29.2	21,777	0.13%
2021/01/22	202.5	40.05	178.3	40.50	41.20	24.2	20,793	0.12%	大買/大賣/
2021/01/21	104	39.72	171	39.62	39.00	-67	19,476	-0.34%	大買/大賣/
2021/01/20	53.4	38.67	104	39.00	39.00	-50.6	17,878	-0.28%	大賣/
2021/01/19	134	38.99	230	38.57	38.30	-96	16,726	-0.57%	大買/大賣/
2021/01/18	24	36.67	61.3	36.72	37.00	-37.3	15,165	-0.25%
2021/01/15	14	36.24	37.2	36.32	36.20	-23.2	14,684	-0.16%
2021/01/14	9	36.44	19	36.43	36.40	-10	14,456	-0.07%
2021/01/13	2	35.95	14.2	36.27	36.40	-12.2	14,276	-0.09%
2021/01/12	30	36.27	68	36.16	35.75	-38	14,089	-0.27%
2021/01/11	30.2	35.68	9	35.79	35.95	21.2	13,640	0.16%
2021/01/08	13	35.53	59	35.43	35.50	-46	13,447	-0.34%
2021/01/07	36	35.39	14.2	35.43	35.15	21.8	13,289	0.16%
2021/01/06	54	35.17	39	34.78	34.70	15	13,069	0.11%
2021/01/05	55.2	34.67	26	34.95	35.10	29.1	12,805	0.23%
2021/01/04	84	34.93	2	34.95	34.95	82	12,759	0.64%
2020/12/31	63.3	34.73	7	34.70	34.75	56.3	12,874	0.44%
2020/12/30	22	34.64	1	34.55	34.60	21	12,910	0.16%
2020/12/29	4	34.69	2	34.50	34.45	2	12,952	0.02%
2020/12/28	233	35.01	11	34.99	35.00	222	12,848	1.73%	大買/鉅額交易
2020/12/25	12	34.43	33	34.44	34.60	-21	12,663	-0.17%
2020/12/24	11.2	33.91	10	33.95	33.70	1.2	12,555	0.01%
2020/12/23	8.2	33.65	3	33.75	33.55	5.2	12,588	0.04%
2020/12/22	11	34.03	3	34.17	33.65	8	12,649	0.06%
2020/12/21	11	33.96	1	34.15	34.20	10	12,726	0.08%
2020/12/18	19	34.06	2.1	33.93	34.00	16.9	12,805	0.13%
2020/12/17	7	34.81	18	34.75	34.75	-11	12,668	-0.09%
2020/12/16	1	35.10	11	35.13	35.05	-10	12,833	-0.08%
2020/12/15	9	34.86	20	34.98	34.70	-11	12,832	-0.09%
2020/12/14	10	35.38	19.8	35.57	35.45	-9.8	12,820	-0.08%
2020/12/11	13	35.07	36	35.15	35.35	-23	12,896	-0.18%
2020/12/10	26	35.96	2.7	36.08	35.80	23.3	12,876	0.18%
2020/12/09	34.2	36.17	18	36.27	36.15	16.2	12,761	0.13%
2020/12/08	19	35.96	18	35.92	35.95	1	12,630	0.01%
2020/12/07	26	35.87	6.1	35.88	35.95	20	12,526	0.16%
2020/12/04	50.7	35.51	23	35.45	35.60	27.7	12,223	0.23%
2020/12/03	6	34.99	70	34.99	34.90	-64	12,006	-0.53%
2020/12/02	20	35.54	12	35.55	35.45	8	11,920	0.07%
2020/12/01	23	35.45	13	35.15	35.55	10	11,908	0.08%
2020/11/30	55.2	35.47	49	35.62	35.40	6.2	11,948	0.05%
2020/11/27	7.9	34.67	24	34.79	34.90	-16.1	11,625	-0.14%
2020/11/26	17	34.17	19	34.15	34.20	-2	11,479	-0.02%
2020/11/25	16	33.78	36	33.67	33.70	-20	11,463	-0.17%
2020/11/24	22	33.90	41	34.00	33.90	-19	11,362	-0.17%
2020/11/23	34	33.55	100	33.33	33.90	-66	11,211	-0.59%
2020/11/20	4	32.35	42	32.40	32.50	-38	10,919	-0.35%
2020/11/19	5	32.43	3	32.57	32.35	2	11,033	0.02%
2020/11/18	3	32.47	1	32.50	32.50	2	11,313	0.02%
2020/11/17	18	32.75	4.3	32.75	32.55	13.7	11,495	0.12%
2020/11/16	0	0.00	33	32.50	32.50	-33	11,895	-0.28%
2020/11/13	12	31.92	6	32.15	32.15	6	12,379	0.05%
2020/11/12	2	32.38	36	32.60	32.15	-34	12,988	-0.26%
2020/11/11	3	32.37	22	32.37	32.35	-19	13,149	-0.14%
2020/11/10	15	31.95	18	31.97	32.15	-3	13,325	-0.02%
2020/11/09	4.3	31.84	52	31.93	31.95	-47.7	13,382	-0.36%
2020/11/06	13	31.69	22	32.12	31.85	-9	13,464	-0.07%
2020/11/05	11	31.62	42	31.79	31.90	-31	13,345	-0.23%
2020/11/04	10	31.00	6	31.06	31.05	4	13,603	0.03%
2020/11/03	6	30.31	1	30.30	30.25	5	13,668	0.04%
2020/11/02	1	29.90	1	29.85	30.05	0	13,987	0.00%
2020/10/30	27	30.07	20	30.15	29.95	7	14,481	0.05%
2020/10/29	2	30.13	11	30.19	30.25	-9	14,728	-0.06%
2020/10/27	6	30.35	0	0.00	30.35	6	14,987	0.04%
2020/10/26	5	30.78	4	30.70	30.70	1	15,067	0.01%
2020/10/23	0	0.00	5	31.00	31.10	-5	15,148	-0.03%
2020/10/22	4	30.71	3	31.15	31.15	1	15,527	0.01%
2020/10/21	3	31.00	10	31.10	30.90	-7	15,985	-0.04%
2020/10/20	6	30.98	6	30.98	30.95	0	17,034	0.00%
2020/10/19	1	30.50	4	30.46	30.50	-3	17,355	-0.02%
2020/10/16	1	30.30	1	30.65	30.30	0	17,469	0.00%
2020/10/15	0	0.00	3	30.45	30.55	-3	17,755	-0.02%
2020/10/14	0	0.00	1	30.40	30.45	-1	18,082	-0.01%
2020/10/13	33	30.33	4	30.26	30.25	29	18,542	0.16%
2020/10/12	21	30.70	5	30.77	30.75	16	18,762	0.09%
2020/10/08	106	30.47	21	30.53	30.75	85	19,022	0.45%	大買/
2020/10/07	7	30.16	0	0.00	30.10	7	19,347	0.04%
2020/10/06	10	30.55	10	30.65	30.45	0	19,785	0.00%
2020/10/05	1	30.55	3	30.57	30.60	-2	20,402	-0.01%
2020/09/30	100	30.50	0	0.00	30.50	100	21,056	0.47%
2020/09/29	4	30.44	1	30.40	30.40	3	21,714	0.01%
2020/09/28	21	30.67	11	30.68	30.65	10	22,459	0.04%
2020/09/25	35	30.10	94	30.08	30.50	-59	22,848	-0.26%
2020/09/24	20.9	29.82	23	29.97	29.90	-2.1	23,350	-0.01%
2020/09/23	38	29.89	15	29.75	29.75	23	23,442	0.10%
2020/09/22	20	30.19	8	30.23	30.15	12	23,641	0.05%
2020/09/21	34	30.69	12	30.72	30.50	22	23,774	0.09%
2020/09/18	24	30.98	156	30.96	31.30	-132	23,915	-0.55%	大賣/鉅額交易
2020/09/17	47	30.96	0	0.00	30.95	47	24,212	0.19%
2020/09/16	2	31.58	6	31.67	31.35	-4	24,334	-0.02%
2020/09/15	2	31.45	36	31.49	31.55	-34	24,501	-0.14%
2020/09/14	6	30.80	27	30.97	31.00	-21	24,573	-0.09%
2020/09/11	9	30.55	23	30.59	30.55	-14	24,651	-0.06%
2020/09/10	72	30.87	0	0.00	30.80	72	24,819	0.29%
2020/09/09	16	30.93	5	31.02	31.20	11	24,847	0.04%
2020/09/08	24	31.42	0	0.00	31.25	24	24,910	0.10%
2020/09/07	8	31.14	23	31.29	31.40	-15	25,052	-0.06%
2020/09/04	15	30.44	14	30.84	31.15	1	25,386	0.00%
2020/09/03	63	31.17	88	30.98	30.95	-25	25,410	-0.10%
2020/09/02	59	31.07	60	30.96	31.00	-1	25,443	0.00%
2020/09/01	57	31.01	136	31.04	31.05	-79	25,904	-0.30%	大賣/
2020/08/31	26	31.43	11	31.29	31.20	15	26,062	0.06%
2020/08/28	58	31.31	35	31.36	31.50	23	26,190	0.09%
2020/08/27	49	31.46	29	31.46	31.45	20	26,469	0.08%
2020/08/26	62	31.19	29	31.15	31.20	33	26,542	0.12%
2020/08/25	51	31.29	26	31.38	31.40	25	26,703	0.09%
2020/08/24	91	31.07	29	31.05	31.20	62	26,925	0.23%
2020/08/21	37.5	31.90	2	32.00	31.75	35.5	26,990	0.13%
2020/08/20	122	31.59	42	31.69	31.45	80	27,007	0.30%	大買/
2020/08/19	108	33.78	5	33.11	32.95	103	26,698	0.39%	大買/鉅額交易
2020/08/18	65	34.49	13	34.71	34.45	52	26,324	0.20%
2020/08/17	12	36.08	37	36.12	36.10	-25	25,978	-0.10%
2020/08/14	10	35.76	60	35.91	35.80	-50	26,415	-0.19%
2020/08/13	49	35.62	23	35.42	35.50	26	26,689	0.10%
2020/08/12	75	35.71	57	35.66	35.80	18	27,090	0.07%
2020/08/11	34	35.73	39	35.67	35.65	-5	27,517	-0.02%
2020/08/10	84	35.78	284	35.90	35.60	-200	27,336	-0.73%	大賣/鉅額交易
2020/08/07	43	34.57	8	34.70	34.45	35	26,705	0.13%
2020/08/06	131	35.22	57	35.41	35.05	74	26,470	0.28%	大買/
2020/08/05	23	35.69	8	35.67	35.70	15	26,228	0.06%
2020/08/04	130	35.35	7	35.63	35.30	123	25,837	0.48%	大買/鉅額交易
2020/08/03	149	35.51	25	35.46	35.45	124	25,591	0.48%	大買/鉅額交易
2020/07/31	23	35.45	4	35.35	35.50	19	25,546	0.07%
2020/07/30	27	35.10	12	35.02	35.40	15	25,524	0.06%
2020/07/29	53	35.00	8	35.14	34.85	45	25,463	0.18%
2020/07/28	85	35.08	21	35.73	34.80	64	25,424	0.25%
2020/07/27	73	35.79	79.4	36.09	35.50	-6.4	25,129	-0.03%
2020/07/24	107	36.93	188	37.18	36.75	-81	24,616	-0.33%	大買/大賣/
2020/07/23	69	36.11	60.2	36.18	36.45	8.8	23,603	0.04%
2020/07/22	35	35.45	5	35.40	35.40	30	23,364	0.13%
2020/07/21	20	35.18	16	35.17	35.45	4	23,312	0.02%
2020/07/20	19	35.22	8	35.37	35.20	11	23,054	0.05%
2020/07/17	80	34.89	55	34.92	34.85	25	22,764	0.11%
2020/07/16	67	34.46	18	34.70	34.35	49	22,537	0.22%
2020/07/15	37	34.50	31	34.31	34.10	6	22,390	0.03%
2020/07/14	56	34.95	96	35.00	34.75	-40	22,462	-0.18%
2020/07/13	92	36.16	1	36.20	36.20	91	22,342	0.41%
2020/07/10	31	38.84	161	38.67	38.55	-130	21,933	-0.59%	大賣/鉅額交易
2020/07/09	25	39.57	99	39.56	39.55	-74	21,360	-0.35%
2020/07/08	22	38.50	72	38.65	38.95	-50	20,751	-0.24%
2020/07/07	126	37.76	180	37.62	37.80	-54	20,191	-0.27%	大買/大賣/
2020/07/06	41	36.59	65	36.54	37.10	-24	19,615	-0.12%
2020/07/03	95	36.05	112	36.13	36.20	-17	19,391	-0.09%	大賣/
2020/07/02	29	34.89	14	34.98	35.40	15	18,865	0.08%
2020/07/01	67	34.74	35	34.83	34.95	32	18,685	0.17%
2020/06/30	20	34.25	49	33.99	34.35	-29	18,284	-0.16%
2020/06/29	31	33.44	42	33.82	33.40	-11	18,042	-0.06%
2020/06/24	21	33.66	102.2	33.75	33.60	-81.2	17,739	-0.46%	大賣/
2020/06/23	19	33.19	48	33.05	33.05	-29	17,578	-0.16%
2020/06/22	39	33.22	25.2	33.53	33.00	13.8	17,549	0.08%
2020/06/19	34.5	32.87	94	32.97	33.20	-59.5	17,450	-0.34%
2020/06/18	12	32.75	14	32.69	32.75	-2	17,281	-0.01%
2020/06/17	72	32.81	21	32.80	32.75	51	17,190	0.30%
2020/06/16	14.5	32.23	13	32.21	32.45	1.5	17,090	0.01%
2020/06/15	12	31.92	13	32.01	31.70	-1	17,141	-0.01%
2020/06/12	40	31.60	19	31.19	32.00	21	17,190	0.12%
2020/06/11	78	32.58	16	32.39	31.80	62	17,165	0.36%
2020/06/10	57	32.67	30	32.69	32.90	27	16,898	0.16%
2020/06/09	71	32.80	22	32.64	32.75	49	16,955	0.29%
2020/06/08	55	32.85	71	33.00	33.00	-16	16,831	-0.10%
2020/06/05	7	31.79	58	31.84	31.95	-51	16,275	-0.31%
2020/06/04	38	31.44	37	31.47	31.40	1	16,016	0.01%
2020/06/03	13	31.29	39	31.40	31.60	-26	15,811	-0.16%
2020/06/02	28	30.91	29	31.01	31.10	-1	15,566	-0.01%
2020/06/01	25	30.48	9	30.59	30.95	16	15,282	0.10%
2020/05/29	54	30.25	10	30.38	30.10	44	14,964	0.29%
2020/05/28	112	30.71	24	30.90	30.50	88	14,601	0.60%	大買/
2020/05/27	71	30.93	0	0.00	30.80	71	14,289	0.50%
2020/05/26	50	31.22	1	31.35	31.10	49	14,077	0.35%
2020/05/25	59	31.04	2	31.03	31.10	57	13,902	0.41%
2020/05/22	61	31.74	25	31.69	31.60	36	13,677	0.26%
2020/05/21	67	31.68	34	32.10	32.30	33	13,382	0.25%
2020/05/20	50	30.44	0	0.00	30.30	50	12,664	0.39%
2020/05/19	58	31.07	11	31.20	31.05	47	12,050	0.39%
2020/05/18	114.6	32.33	1	32.00	32.00	113.6	11,427	0.99%	大買/鉅額交易
2020/05/15	5	35.55	6	36.32	35.55	-1	10,824	-0.01%
2020/05/14	46	36.33	0	0.00	36.10	46	10,801	0.43%
2020/05/13	1	36.20	6	36.50	36.60	-5	10,756	-0.05%
2020/05/12	8	36.67	22	36.58	36.20	-14	10,793	-0.13%
2020/05/11	2.9	36.55	12	36.98	36.45	-9.1	10,845	-0.08%
2020/05/08	0	0.00	21	36.54	36.35	-21	10,877	-0.19%
2020/05/07	7	36.43	6	36.33	36.35	1	10,842	0.01%
2020/05/06	26	36.15	13	36.08	35.95	13	10,798	0.12%
2020/05/05	7	35.59	0	0.00	35.95	7	10,911	0.06%
2020/05/04	19	35.11	0	0.00	35.20	19	10,893	0.17%
2020/04/30	0	0.00	17	36.01	36.00	-17	10,868	-0.16%
2020/04/29	6.4	35.75	13	35.85	35.75	-6.6	10,992	-0.06%
2020/04/28	17.5	36.03	0	0.00	35.80	17.5	11,119	0.16%
2020/04/27	14	35.82	4	35.98	36.10	10	11,323	0.09%
2020/04/24	9	34.85	7	34.41	35.20	2	11,175	0.02%
2020/04/23	3	34.42	0	0.00	34.30	3	11,166	0.03%
2020/04/21	15	33.95	2.1	33.93	34.00	12.9	11,148	0.12%
2020/04/20	10.5	35.64	37	35.21	35.35	-26.6	10,982	-0.24%
2020/04/17	23.5	36.64	10	36.00	35.60	13.5	10,875	0.12%
2020/04/16	0	0.00	98	36.11	36.35	-98	10,509	-0.93%
2020/04/15	1	34.70	18	34.69	34.85	-17	10,192	-0.17%
2020/04/14	10	34.15	7	34.30	34.15	3	10,156	0.03%
2020/04/13	1	33.45	1	33.25	33.50	0	10,200	0.00%
2020/04/10	11	33.68	13	33.53	33.50	-2	10,410	-0.02%
2020/04/09	17	34.02	7	33.69	33.50	10	10,635	0.09%
2020/04/08	39	33.11	20	32.93	33.05	19	10,533	0.18%
2020/04/07	3	30.75	10	31.33	31.65	-7	10,277	-0.07%
2020/04/06	9	29.97	0	0.00	30.15	9	10,176	0.09%
2020/04/01	0	0.00	2	30.00	30.15	-2	10,073	-0.02%
2020/03/31	9	30.18	6	30.20	30.25	3	10,087	0.03%
2020/03/30	3	30.30	0	0.00	30.40	3	9,989	0.03%
2020/03/27	4.6	31.49	5	32.53	31.00	-0.4	10,056	0.00%
2020/03/26	1	31.95	13	32.02	32.10	-12	9,983	-0.12%
2020/03/25	17.1	31.19	8	31.68	30.90	9.1	9,907	0.09%
2020/03/24	5	31.08	12	31.52	30.85	-7	9,732	-0.07%
2020/03/23	2.4	30.29	0	0.00	29.60	2.4	9,692	0.02%
2020/03/20	14	31.65	1	31.15	30.70	13	9,722	0.13%
2020/03/19	20	30.10	13	30.19	29.60	7	9,644	0.07%
2020/03/18	1	30.90	4	31.08	30.90	-3	9,705	-0.03%
2020/03/17	12	30.20	9	30.82	30.00	3	9,597	0.03%
2020/03/16	2	30.98	4	31.55	30.50	-2	9,450	-0.02%
2020/03/13	2	28.90	6	28.90	30.40	-4	9,297	-0.04%
2020/03/12	30	31.67	3	31.43	31.10	27	9,202	0.29%
2020/03/11	2	33.78	11	33.52	33.50	-9	9,137	-0.10%
2020/03/10	11	33.35	5	33.17	33.30	6	9,178	0.07%
2020/03/09	12	32.93	0	0.00	32.80	12	9,168	0.13%
2020/03/06	0	0.00	12	34.68	34.00	-12	9,134	-0.13%
2020/03/05	1	34.30	12	34.31	34.25	-11	9,111	-0.12%
2020/03/04	0	0.00	1	33.75	34.05	-1	9,176	-0.01%
2020/03/03	45	33.58	0	0.00	33.50	45	9,178	0.49%
2020/03/02	5	32.28	1	32.35	32.30	4	9,200	0.04%
2020/02/27	13	33.38	5	33.00	32.75	8	9,201	0.09%
2020/02/26	0	0.00	31	33.95	33.80	-31	9,170	-0.34%
2020/02/25	12	34.45	2	34.25	34.35	10	9,142	0.11%
2020/02/24	0	0.00	6	34.10	35.10	-6	9,156	-0.07%
2020/02/21	0	0.00	11	34.67	34.40	-11	9,200	-0.12%
2020/02/20	1	34.80	1	34.80	34.85	0	9,557	0.00%
2020/02/19	1	34.30	2	34.73	34.70	-1	9,645	-0.01%
2020/02/18	6	34.90	5	34.85	34.70	1	9,675	0.01%
2020/02/17	7	35.25	2	35.48	35.40	5	9,815	0.05%
2020/02/14	1	36.20	12	36.00	35.95	-11	9,969	-0.11%
2020/02/13	3	35.95	82	35.66	36.00	-79	10,549	-0.75%
2020/02/12	12	35.57	2	35.93	36.00	10	10,731	0.09%
2020/02/11	112	35.19	15	35.17	35.60	97	10,648	0.91%	大買/
2020/02/10	3	33.90	2	34.05	33.95	1	10,529	0.01%
2020/02/07	15	33.97	17	34.02	33.80	-2	10,608	-0.02%
2020/02/06	12	33.93	22	34.38	35.10	-10	10,492	-0.10%
2020/02/05	13	33.22	0	0.00	32.75	13	10,355	0.13%
2020/02/04	4	32.83	0	0.00	32.90	4	10,338	0.04%
2020/02/03	4	30.03	53	31.36	32.30	-49	10,360	-0.47%
2020/01/31	6	32.75	18	32.81	32.65	-12	10,200	-0.12%
2020/01/30	27	33.32	79	33.80	32.85	-52	10,424	-0.50%
2020/01/20	22	36.33	1	36.40	36.30	21	10,590	0.20%
2020/01/17	5	36.63	4	36.71	36.65	1	10,547	0.01%
2020/01/16	1	37.00	1	37.10	37.10	0	10,590	0.00%
2020/01/15	3	36.93	4	37.40	36.90	-1	10,752	-0.01%
2020/01/14	3	37.35	13	37.22	37.50	-10	10,769	-0.09%
2020/01/13	3	37.28	1	37.20	37.40	2	10,786	0.02%
2020/01/10	4	36.68	3	36.93	36.80	1	10,976	0.01%
2020/01/09	4	36.69	7	36.99	37.00	-3	11,227	-0.03%
2020/01/08	4	35.91	0	0.00	36.30	4	11,400	0.04%
2020/01/07	4	36.29	2	36.33	36.25	2	11,400	0.02%
2020/01/06	95	36.16	2	36.28	36.05	93	11,460	0.81%
2020/01/03	75	37.68	1	38.00	37.30	74	11,280	0.66%
2020/01/02	13	37.87	5.4	38.01	38.20	7.6	11,030	0.07%
2019/12/31	4	37.53	0	0.00	37.55	4	11,150	0.04%
2019/12/30	2	37.73	4	38.05	37.95	-2	11,234	-0.02%
2019/12/27	4	37.50	0	0.00	37.45	4	11,371	0.04%
2019/12/26	3	37.45	0.5	37.50	37.45	2.5	11,462	0.02%
2019/12/25	1	37.80	11	37.82	38.00	-10	11,570	-0.09%
2019/12/24	6	37.53	16	37.75	37.75	-10	11,861	-0.08%
2019/12/23	15	37.68	4	38.01	37.60	11	12,333	0.09%
2019/12/20	13	38.45	14	39.10	38.45	-1	12,502	-0.01%
2019/12/19	2	38.95	10	38.98	38.95	-8	12,974	-0.06%
2019/12/18	8	38.56	2	38.90	38.85	6	13,586	0.04%
2019/12/17	8	38.97	40	39.12	39.00	-32	13,771	-0.23%
2019/12/16	11	38.42	16	38.59	38.70	-5	13,771	-0.04%
2019/12/13	1	38.20	17	38.65	38.60	-16	13,836	-0.12%
2019/12/12	10	38.25	11	38.23	38.05	-1	13,664	-0.01%
2019/12/11	3	38.00	0	0.00	38.05	3	13,630	0.02%
2019/12/10	5	38.04	44	38.12	38.40	-39	13,640	-0.29%
2019/12/09	6	38.01	22	37.87	37.80	-16	13,619	-0.12%
2019/12/06	4	37.40	4	37.15	37.20	0	13,560	0.00%
2019/12/05	4.4	36.79	10	36.77	37.15	-5.6	13,575	-0.04%
2019/12/04	3.4	36.04	2	35.95	36.20	1.4	13,806	0.01%
2019/12/03	15.4	36.04	11	36.06	36.05	4.4	14,222	0.03%
2019/12/02	39	36.27	1	36.10	36.25	38	14,240	0.27%
2019/11/29	7	36.89	2	37.20	36.90	5	14,210	0.04%
2019/11/27	9	37.02	8	37.49	37.00	1	14,441	0.01%
2019/11/26	16	37.32	2	37.45	37.20	14	14,661	0.10%
2019/11/25	18	37.78	1	37.85	37.70	17	14,768	0.12%
2019/11/22	37	37.96	55	38.15	37.95	-18	14,818	-0.12%
2019/11/21	1	37.85	11	37.82	38.25	-10	14,922	-0.07%
2019/11/20	15	37.77	2	37.83	38.00	13	15,207	0.09%
2019/11/19	133	38.36	68	38.99	37.65	65	15,557	0.42%	大買/
2019/11/18	1	37.90	16	37.96	38.20	-15	15,936	-0.09%
2019/11/15	7	37.56	4	37.75	37.35	3	16,062	0.02%
2019/11/14	29	37.92	3	37.80	37.50	26	16,318	0.16%
2019/11/13	40	38.58	10	38.65	38.80	30	16,865	0.18%
2019/11/12	5	38.12	64	38.86	39.50	-59	17,485	-0.34%
2019/11/11	136	37.51	111	37.67	36.85	25	16,978	0.15%	大買/大賣/
2019/11/08	3	37.40	11	37.30	37.45	-8	16,791	-0.05%
2019/11/07	16	37.08	3	36.90	36.75	13	16,789	0.08%
2019/11/06	7	37.02	17	37.20	37.30	-10	16,837	-0.06%
2019/11/05	17	37.89	19	37.80	37.85	-2	16,930	-0.01%
2019/11/04	11	37.90	0	0.00	37.90	11	17,168	0.06%
2019/11/01	7	37.78	3	37.72	37.80	4	17,280	0.02%
2019/10/31	0	0.00	3	38.13	38.25	-3	17,397	-0.02%
2019/10/30	6	38.07	0	0.00	38.00	6	17,576	0.03%
2019/10/29	26	38.68	54	38.65	37.90	-28	17,646	-0.16%
2019/10/28	29	37.71	47	37.39	38.10	-18	17,391	-0.10%
2019/10/25	6	36.62	6	36.61	36.20	0	17,001	0.00%
2019/10/24	2	36.53	32	36.41	36.75	-30	16,973	-0.18%
2019/10/23	11	36.59	20	36.42	36.30	-9	17,048	-0.05%
2019/10/22	20	36.05	10	35.80	35.70	10	16,958	0.06%
2019/10/21	21	35.55	4	35.55	35.70	17	17,171	0.10%
2019/10/18	4	35.93	3	36.18	35.80	1	17,487	0.01%
2019/10/17	21	36.39	17	36.58	35.70	4	17,711	0.02%
2019/10/16	10	35.80	63	36.42	36.45	-53	17,690	-0.30%
2019/10/15	16	36.17	7.4	36.16	36.05	8.6	17,822	0.05%
2019/10/14	4	36.29	3	36.48	36.00	1	17,904	0.01%
2019/10/09	1	34.80	8	35.08	35.00	-7	17,923	-0.04%
2019/10/08	1	35.85	3	35.78	35.60	-2	18,266	-0.01%
2019/10/07	19	35.88	33	35.74	35.65	-14	18,426	-0.08%
2019/10/04	1	35.00	7	34.61	34.95	-6	18,279	-0.03%
2019/10/03	85	34.29	7	34.66	34.55	78	18,240	0.43%
2019/10/02	2	35.15	10	34.65	35.20	-8	18,176	-0.04%
2019/10/01	6	34.81	6.3	34.89	34.85	-0.3	18,323	0.00%
2019/09/27	28	35.14	12.6	34.87	34.85	15.4	18,449	0.08%
2019/09/26	58	36.42	3	36.33	35.00	55	18,336	0.30%
2019/09/25	19	37.44	22.4	37.18	37.70	-3.4	17,903	-0.02%
2019/09/24	10	37.66	61.7	37.78	37.45	-51.7	18,028	-0.29%
2019/09/23	55	35.70	59	36.30	36.60	-4	17,593	-0.02%
2019/09/20	5	34.15	34	34.72	35.00	-29	17,135	-0.17%
2019/09/19	8	34.11	0	0.00	34.25	8	17,025	0.05%
2019/09/18	2	33.88	12	33.87	34.05	-10	17,030	-0.06%
2019/09/17	17	33.73	10	33.82	33.65	7	16,922	0.04%
2019/09/16	18	34.43	0	0.00	34.40	18	16,873	0.11%
2019/09/12	1	34.55	34.1	34.72	34.85	-33.1	16,840	-0.20%
2019/09/11	13	34.02	6	34.15	34.10	7	16,860	0.04%
2019/09/10	25	34.01	10	34.13	34.00	15	16,857	0.09%
2019/09/09	14	34.73	2	34.65	34.70	12	16,808	0.07%
2019/09/06	7	34.92	9	34.81	34.95	-2	16,752	-0.01%
2019/09/05	22	35.20	4	35.15	34.60	18	16,516	0.11%
2019/09/04	12	34.35	20	34.48	34.35	-8	16,059	-0.05%
2019/09/02	20	34.82	16	34.82	34.80	4	15,938	0.03%
2019/08/30	14	34.61	1	34.55	34.15	13	15,777	0.08%
2019/08/29	21	34.65	13	34.49	34.50	8	15,681	0.05%
2019/08/28	0	0.00	3	34.20	34.20	-3	15,524	-0.02%
2019/08/27	2	33.70	2	33.58	33.40	0	15,357	0.00%
2019/08/26	14	33.34	10	33.48	33.40	4	15,292	0.03%
2019/08/23	0	0.00	1	34.85	34.05	-1	15,210	-0.01%
2019/08/22	2	34.40	13	34.55	34.70	-11	14,918	-0.07%
2019/08/21	7	33.70	16	34.38	33.95	-9	14,579	-0.06%
2019/08/20	4	33.46	17	34.11	33.45	-13	13,834	-0.09%
2019/08/19	8	33.94	15	33.88	33.80	-7	13,679	-0.05%
2019/08/16	6	34.30	83	34.28	34.25	-77	13,490	-0.57%
2019/08/15	5	32.08	193	32.32	33.25	-188	12,755	-1.47%	大賣/鉅額交易
2019/08/14	1	31.20	166	31.79	31.10	-165	12,074	-1.37%	大賣/鉅額交易
2019/08/13	3	31.53	188	31.81	31.55	-185	12,232	-1.51%	大賣/鉅額交易
2019/08/12	1	32.10	218	32.04	32.15	-217	12,508	-1.73%	大賣/鉅額交易
2019/08/08	29	31.95	305	31.86	31.70	-276	12,573	-2.20%	大賣/鉅額交易
2019/08/07	63	31.98	294	32.07	31.75	-231	12,670	-1.82%	大賣/鉅額交易
2019/08/06	31	31.51	281	31.89	32.10	-250	12,606	-1.98%	大賣/鉅額交易
2019/08/05	8	31.29	11	30.97	30.90	-3	12,379	-0.02%
2019/08/02	17	31.66	14	31.41	31.25	3	12,374	0.02%
2019/08/01	8	32.76	40	32.88	32.90	-32	12,266	-0.26%
2019/07/31	10	31.97	23	32.36	32.55	-13	12,048	-0.11%
2019/07/30	9	32.22	12	32.23	32.45	-3	12,063	-0.02%
2019/07/25	48	32.54	19	32.56	32.45	29	11,915	0.24%
2019/07/24	0	0.00	3	32.10	32.05	-3	11,787	-0.03%
2019/07/23	4	32.43	17	32.27	32.40	-13	11,819	-0.11%
2019/07/22	7	31.94	13	31.97	32.30	-6	11,553	-0.05%
2019/07/19	4	31.33	13	31.32	30.45	-9	11,202	-0.08%
2019/07/18	64	31.25	57	30.45	30.30	7	10,856	0.06%
2019/07/17	11	32.22	86	32.07	32.55	-75	10,849	-0.69%
2019/07/16	9	31.53	13	31.68	31.40	-4	10,901	-0.04%
2019/07/15	25	31.44	11	31.45	31.50	14	10,763	0.13%
2019/07/12	2	30.93	44	31.01	31.10	-42	10,829	-0.39%
2019/07/11	11	29.85	13	29.91	30.00	-2	10,898	-0.02%
2019/07/10	6	29.38	0	0.00	29.40	6	11,089	0.05%
2019/07/09	0	0.00	10	29.43	29.20	-10	11,207	-0.09%
2019/07/08	3	29.43	17	29.39	29.25	-14	11,282	-0.12%
2019/07/05	0	0.00	6	29.53	29.30	-6	11,329	-0.05%
2019/07/04	2	29.05	21	28.85	29.00	-19	11,401	-0.17%
2019/07/03	11	28.12	0	0.00	28.00	11	11,179	0.10%
2019/07/02	0	0.00	12.4	28.91	28.95	-12.4	11,186	-0.11%
2019/07/01	10	28.82	89.4	29.06	29.00	-79.4	11,252	-0.71%
2019/06/28	1	26.80	6	27.03	26.80	-5	11,069	-0.05%
2019/06/27	5	26.81	178	26.90	26.80	-173	11,068	-1.56%	大賣/鉅額交易
2019/06/26	27	26.00	0	0.00	26.15	27	11,062	0.24%
2019/06/25	5	26.80	4	27.20	26.30	1	10,916	0.01%
2019/06/24	0	0.00	3	26.60	26.60	-3	10,779	-0.03%
2019/06/21	11	25.91	0	0.00	26.00	11	10,780	0.10%
2019/06/19	2	26.23	4	26.29	26.25	-2	10,880	-0.02%
2019/06/18	18	25.58	90	25.59	25.70	-72	10,811	-0.67%
2019/06/17	12	25.06	0	0.00	24.95	12	10,866	0.11%
2019/06/14	14	25.43	0	0.00	25.20	14	11,105	0.13%
2019/06/13	113	25.57	25	25.52	25.50	88	11,657	0.75%	大買/
2019/06/12	10	26.30	0	0.00	26.30	10	11,704	0.09%
2019/06/10	27	26.26	4	26.15	26.15	23	11,865	0.19%
2019/06/06	20	26.05	0	0.00	26.00	20	11,945	0.17%
2019/06/05	19	26.05	0	0.00	25.80	19	11,945	0.16%
2019/06/04	2	26.45	2	26.98	26.00	0	11,902	0.00%
2019/06/03	0	0.00	2	26.30	26.90	-2	11,834	-0.02%
2019/05/31	10	26.30	0	0.00	26.30	10	11,861	0.08%
2019/05/29	1	24.60	1	25.05	25.60	0	12,024	0.00%
2019/05/28	11	25.71	0	0.00	24.60	11	12,072	0.09%
2019/05/27	6	25.54	2	25.60	25.50	4	12,110	0.03%
2019/05/24	1	25.80	0	0.00	25.40	1	12,430	0.01%
2019/05/23	22	25.56	11	25.40	25.40	11	12,931	0.09%
2019/05/22	16	26.70	0	0.00	26.55	16	13,168	0.12%
2019/05/21	11	26.18	1	26.80	26.40	10	13,306	0.08%
2019/05/20	39	26.45	16	25.27	27.00	23	13,144	0.17%
2019/05/17	85	27.36	7	28.22	26.65	78	12,865	0.61%
2019/05/16	39	29.77	53	29.86	29.40	-14	12,515	-0.11%
2019/05/15	3	29.52	3	29.53	29.85	0	12,375	0.00%
2019/05/14	2	27.80	12	28.35	28.55	-10	12,167	-0.08%
2019/05/13	2	28.50	0	0.00	28.40	2	12,080	0.02%
2019/05/10	5	29.19	8	29.46	28.80	-3	12,049	-0.02%
2019/05/09	0	0.00	41	29.13	29.00	-41	11,880	-0.35%
2019/05/08	0	0.00	1	29.45	29.45	-1	11,866	-0.01%
2019/05/07	0	0.00	3	29.60	29.25	-3	11,874	-0.03%
2019/05/06	1	28.80	101	28.84	28.95	-100	11,868	-0.84%	大賣/
2019/05/02	18	28.23	0	0.00	28.45	18	12,127	0.15%
2019/04/30	0	0.00	1	28.50	28.60	-1	12,469	-0.01%
2019/04/29	2	28.40	3	28.85	29.00	-1	12,409	-0.01%
2019/04/26	0	0.00	15	28.50	28.50	-15	12,299	-0.12%
2019/04/25	2	28.40	0	0.00	28.50	2	12,298	0.02%
2019/04/24	3	28.70	0	0.00	28.70	3	12,336	0.02%
2019/04/23	13	28.72	0	0.00	28.55	13	12,265	0.11%
2019/04/22	11	30.05	18	29.75	30.10	-7	12,018	-0.06%
2019/04/18	6	28.28	21	28.63	28.50	-15	11,590	-0.13%
2019/04/17	27	28.49	7	28.80	28.55	20	11,317	0.18%
2019/04/16	9	29.17	39	29.44	29.10	-30	10,815	-0.28%
2019/04/15	1	28.35	21	28.43	28.55	-20	10,448	-0.19%
2019/04/12	5	27.85	57	28.16	28.35	-52	10,449	-0.50%
2019/04/11	7.5	28.34	41	28.39	28.25	-33.5	10,381	-0.32%
2019/04/10	8.5	28.27	27	28.50	27.95	-18.5	10,240	-0.18%
2019/04/09	1	27.80	6	27.90	27.75	-5	9,978	-0.05%
2019/04/08	5	28.10	11	27.83	27.75	-6	10,087	-0.06%
2019/04/03	5	27.55	15	27.59	27.50	-10	9,968	-0.10%
2019/04/02	5	27.44	34	27.30	27.05	-29	9,794	-0.30%
2019/04/01	26	26.36	30	26.51	26.70	-4	9,599	-0.04%
2019/03/29	2	26.35	51	26.36	26.25	-49	9,458	-0.52%
2019/03/28	23	25.59	0	0.00	25.50	23	9,434	0.24%
2019/03/27	11	25.89	12	25.87	25.90	-1	9,622	-0.01%
2019/03/26	13	25.91	9	25.92	25.70	4	9,791	0.04%
2019/03/25	1	25.60	5	25.24	25.70	-4	9,958	-0.04%
2019/03/22	73	25.48	7	25.88	25.35	66	10,090	0.65%
2019/03/21	11	26.03	5	26.30	26.05	6	10,567	0.06%
2019/03/20	7	26.16	10	26.10	26.10	-3	11,000	-0.03%
2019/03/19	111	26.43	4	27.20	26.00	107	11,331	0.94%	大買/鉅額交易
2019/03/18	11	25.87	94	26.33	26.70	-83	11,195	-0.74%
2019/03/15	10	24.10	21	24.49	24.55	-11	10,723	-0.10%
2019/03/14	46	24.57	20	24.40	24.40	26	10,862	0.24%
2019/03/12	19	24.74	14	24.96	24.65	5	10,759	0.05%
2019/03/11	50	24.61	0	0.00	24.50	50	10,705	0.47%
2019/03/08	25	24.63	0	0.00	24.60	25	10,717	0.23%
2019/03/07	38	24.96	1	25.05	24.70	37	10,739	0.34%
2019/03/04	1	24.90	10	25.53	25.85	-9	10,499	-0.09%
2019/02/27	5	25.42	5	25.25	25.25	0	10,375	0.00%
2019/02/26	0	0.00	39	25.80	26.10	-39	10,256	-0.38%
2019/02/25	3	25.83	12	26.00	25.60	-9	10,126	-0.09%
2019/02/22	8	25.49	146	25.92	25.75	-138	9,796	-1.41%	大賣/鉅額交易
2019/02/21	28	24.83	278	24.76	24.80	-250	9,219	-2.71%	大賣/鉅額交易
2019/02/20	6	23.72	27	23.66	23.70	-21	8,846	-0.24%
2019/02/19	5	22.95	0	0.00	23.10	5	8,715	0.06%
2019/02/18	3	22.95	0	0.00	22.95	3	8,798	0.03%
2019/02/15	11	22.99	1	23.25	22.90	10	8,825	0.11%
2019/02/13	0	0.00	2	23.35	23.35	-2	8,825	-0.02%
2019/02/12	0	0.00	5	23.54	23.40	-5	8,848	-0.06%
2019/02/11	3	23.10	0	0.00	22.90	3	8,847	0.03%
2019/01/30	1	23.30	0	0.00	23.30	1	8,924	0.01%
2019/01/28	4	23.45	4	23.50	23.50	0	8,813	0.00%
2019/01/25	8	23.22	31	23.35	23.40	-23	8,727	-0.26%
2019/01/24	3	23.58	2	23.65	23.55	1	8,546	0.01%
2019/01/23	11	23.30	27	23.74	23.90	-16	8,461	-0.19%
2019/01/22	11	23.24	10	23.42	23.05	1	8,136	0.01%
2019/01/21	0	0.00	2	22.00	22.00	-2	7,820	-0.03%
2019/01/17	0	0.00	6	21.98	22.05	-6	7,823	-0.08%
2019/01/16	2	21.85	90	21.85	21.80	-88	7,769	-1.13%
2019/01/15	13	21.35	6	21.40	21.35	7	7,660	0.09%
2019/01/14	6	21.50	0	0.00	21.40	6	7,619	0.08%
2019/01/11	4	21.55	0	0.00	21.55	4	7,619	0.05%
2019/01/10	14	21.50	0	0.00	21.55	14	7,594	0.18%
2019/01/09	19	21.84	2	21.85	21.80	17	7,527	0.23%
2019/01/08	100	21.76	0	0.00	21.80	100	7,481	1.34%
2019/01/07	18	21.69	0	0.00	21.60	18	7,469	0.24%
2019/01/04	25	21.60	0	0.00	21.35	25	7,406	0.34%
2019/01/03	12	22.76	10	22.40	22.40	2	7,321	0.03%
2018/12/28	2	22.90	0	0.00	23.25	2	7,302	0.03%
2018/12/27	16	22.89	34	22.81	22.70	-18	7,251	-0.25%
2018/12/26	3	23.80	0	0.00	23.50	3	7,093	0.04%
2018/12/25	1	23.55	8	23.74	23.85	-7	7,074	-0.10%
2018/12/24	3	23.55	9	23.58	23.65	-6	7,003	-0.09%
2018/12/22	0	0.00	23	23.56	23.50	-23	6,934	-0.33%
2018/12/21	0	0.00	57	23.56	23.60	-57	6,875	-0.83%
2018/12/20	0	0.00	227.2	23.42	23.30	-227.2	6,700	-3.39%	大賣/鉅額交易
2018/12/19	10	23.00	15	22.83	23.00	-5	6,497	-0.08%
2018/12/18	11	21.74	5	22.42	22.30	6	6,318	0.09%
2018/12/17	13	22.07	14	22.23	22.20	-1	6,070	-0.02%
2018/12/14	119	22.57	0	0.00	21.50	119	5,855	2.03%	大買/鉅額交易
2018/12/13	16	22.87	42	22.75	23.05	-26	5,186	-0.50%
2018/12/12	11	21.48	4	22.13	21.60	7	4,676	0.15%
2018/12/10	16	21.60	0	0.00	21.50	16	4,088	0.39%
2018/12/07	16.2	21.60	25	21.60	21.95	-8.9	3,947	-0.22%
2018/12/05	0	0.00	1	20.80	21.05	-1	3,775	-0.03%
2018/12/03	0	0.00	14	21.24	21.50	-14	3,834	-0.37%
2018/11/30	5	21.15	90	21.25	21.00	-85	3,787	-2.24%
2018/11/29	0	0.00	10	20.75	20.75	-10	3,725	-0.27%
2018/11/28	9	20.59	0	0.00	20.80	9	3,714	0.24%
2018/11/27	48	20.74	0	0.00	20.80	48	3,726	1.29%
2018/11/26	7	20.30	0	0.00	20.95	7	3,737	0.19%
2018/11/22	3	20.60	0	0.00	20.60	3	3,718	0.08%
2018/11/21	10	20.50	0	0.00	20.50	10	3,762	0.27%
2018/11/20	0	0.00	2	20.60	20.70	-2	3,782	-0.05%
2018/11/19	18	20.64	0	0.00	20.75	18	3,814	0.47%
2018/11/16	160	20.78	2	20.63	20.80	158	3,841	4.11%	大買/鉅額交易
2018/11/15	10	20.65	4	20.60	20.70	6	3,826	0.16%
2018/11/14	1	19.95	1	20.00	20.05	0	3,746	0.00%
2018/11/13	10	19.45	0	0.00	19.45	10	3,808	0.26%
2018/11/09	15	18.90	0	0.00	19.00	15	3,983	0.38%
2018/11/08	20	19.82	20	19.71	19.85	0	4,018	0.00%
2018/11/07	7	19.22	11	19.20	19.50	-4	4,040	-0.10%
2018/11/06	2	17.80	0	0.00	17.85	2	4,037	0.05%
2018/11/05	0	0.00	2	18.05	18.05	-2	4,264	-0.05%
2018/11/02	3	18.28	11	18.25	18.25	-8	4,557	-0.18%
2018/11/01	0	0.00	2	18.05	18.05	-2	4,578	-0.04%
2018/10/31	12	17.94	0	0.00	18.05	12	4,566	0.26%
2018/10/29	5	17.30	0	0.00	17.80	5	4,650	0.11%
2018/10/25	10	17.95	0	0.00	18.20	10	4,545	0.22%
2018/10/18	1	19.20	0	0.00	19.25	1	4,599	0.02%
2018/10/15	10	19.00	0	0.00	18.95	10	4,591	0.22%
2018/10/12	6	18.80	10	19.00	19.00	-4	4,625	-0.09%
2018/10/11	0	0.00	25	18.87	19.05	-25	4,654	-0.54%
2018/10/09	54	19.38	20	19.20	19.65	34	4,572	0.74%
2018/10/08	0	0.00	10	20.80	20.70	-10	4,486	-0.22%
2018/10/04	0	0.00	2	21.20	20.90	-2	4,515	-0.04%
2018/10/03	20	21.05	2	21.00	21.05	18	4,510	0.40%
2018/10/02	2	20.50	0	0.00	20.60	2	4,443	0.05%
2018/10/01	4	20.50	0	0.00	20.50	4	4,428	0.09%
2018/09/27	37	20.23	0	0.00	20.10	37	4,445	0.83%
2018/09/26	14	20.52	0	0.00	20.30	14	4,430	0.32%
2018/09/25	0	0.00	1	20.65	20.75	-1	4,476	-0.02%
2018/09/18	20	20.63	10	20.50	20.50	10	4,498	0.22%
2018/09/14	9	20.81	1	20.85	20.75	8	4,583	0.17%
2018/09/13	10	20.55	0	0.00	20.55	10	4,568	0.22%
2018/09/11	6	19.97	0	0.00	19.95	6	4,555	0.13%
2018/09/10	22	20.19	1	19.90	19.95	21	4,478	0.47%
2018/09/07	15	21.20	0	0.00	21.05	15	4,365	0.34%
2018/09/06	10.8	21.32	0	0.00	21.20	10.8	4,330	0.25%
2018/09/04	21	21.52	0	0.00	21.40	21	4,332	0.48%
2018/08/30	3	22.07	18	21.96	21.90	-15	4,350	-0.34%
2018/08/29	4	22.00	3	22.05	22.00	1	4,347	0.02%
2018/08/28	20	22.13	5	22.10	22.00	15	4,364	0.34%
2018/08/27	0	0.00	12	21.80	21.95	-12	4,316	-0.28%
2018/08/24	3	21.40	5	21.50	21.35	-2	4,301	-0.05%
2018/08/23	6	21.60	0	0.00	21.40	6	4,383	0.14%
2018/08/22	12	21.82	5	21.45	21.80	7	4,414	0.16%
2018/08/21	6	21.39	0	0.00	21.20	6	4,402	0.14%
2018/08/20	20	21.17	0	0.00	21.10	20	4,374	0.46%
2018/08/17	24	21.60	3	21.52	21.50	21	4,311	0.49%
2018/08/16	10	21.64	2	21.75	21.60	8	4,264	0.19%
2018/08/15	8	22.18	3	22.43	22.15	5	4,119	0.12%
2018/08/14	12	22.39	2	22.35	22.40	10	4,053	0.25%
2018/08/13	10	22.41	2	22.50	22.80	8	3,968	0.20%
2018/08/10	55	23.02	7	22.76	23.05	48	3,898	1.23%
2018/08/09	52	24.94	0	0.00	24.20	52	3,707	1.40%
2018/08/08	10	26.10	12	26.19	26.15	-2	3,409	-0.06%
2018/08/07	14	26.05	0	0.00	26.10	14	3,414	0.41%
2018/08/06	12	26.13	0	0.00	26.05	12	3,429	0.35%
2018/08/03	26	26.07	3	26.08	26.15	23	3,408	0.67%
2018/08/02	11	26.44	0	0.00	26.25	11	3,362	0.33%
2018/08/01	1	26.45	0	0.00	26.55	1	3,379	0.03%
2018/07/31	0	0.00	11	26.40	26.40	-11	3,440	-0.32%
2018/07/30	3	26.57	0	0.00	26.45	3	3,539	0.08%
2018/07/27	25	26.70	0	0.00	26.65	25	3,549	0.70%
2018/07/26	10	27.25	0	0.00	27.25	10	3,492	0.29%
2018/07/25	5	26.75	28	26.78	26.75	-23	3,438	-0.67%
2018/07/23	26	26.64	17	26.55	26.65	9	3,502	0.26%
2018/07/20	15	26.48	7	26.36	26.75	8	3,636	0.22%
2018/07/19	23	26.29	3	26.42	26.20	20	3,713	0.54%
2018/07/18	15	26.24	5	26.30	26.30	10	3,732	0.27%
2018/07/13	1	27.60	1	27.70	27.70	0	3,625	0.00%
2018/07/12	8	27.48	0	0.00	27.70	8	3,606	0.22%
2018/07/11	4	27.48	2	27.65	27.40	2	3,658	0.05%
2018/07/10	1	27.65	2	27.70	27.65	-1	3,660	-0.03%
2018/07/09	0	0.00	1	27.40	27.40	-1	3,697	-0.03%
2018/07/06	7	27.22	2	27.40	27.25	5	3,722	0.13%
2018/07/05	11	27.59	0	0.00	27.40	11	3,719	0.30%
2018/07/04	0	0.00	2	27.60	27.55	-2	3,724	-0.05%
2018/07/03	7	27.68	0	0.00	27.50	7	3,731	0.19%
2018/07/02	0	0.00	5	27.85	27.85	-5	3,663	-0.14%
2018/06/29	1	27.70	0	0.00	27.75	1	3,666	0.03%
2018/06/27	3	27.70	2	27.68	27.65	1	3,665	0.03%
2018/06/26	10	27.80	0.1	28.00	27.70	9.9	3,702	0.27%
2018/06/21	0	0.00	1	28.55	28.50	-1	3,869	-0.03%
2018/06/20	2	28.65	15	28.53	28.55	-13	3,897	-0.33%
2018/06/19	10	28.75	0	0.00	28.75	10	3,900	0.26%
2018/06/13	15	28.60	0.2	28.50	28.50	14.8	4,121	0.36%
2018/06/12	0	0.00	1	29.00	28.85	-1	4,299	-0.02%
2018/06/11	1	28.65	1.1	28.70	28.75	-0.1	4,611	0.00%
2018/06/08	1	29.15	0	0.00	29.00	1	4,639	0.02%
2018/06/07	0	0.00	4	28.98	29.10	-4	4,680	-0.09%
2018/06/06	4	28.75	0	0.00	28.75	4	4,769	0.08%
2018/06/04	3	28.60	0	0.00	28.65	3	4,811	0.06%
2018/06/01	0	0.00	10	28.30	28.30	-10	4,817	-0.21%
2018/05/31	31	28.60	0	0.00	28.10	31	4,816	0.64%
2018/05/30	7	28.06	0	0.00	28.15	7	4,776	0.15%
2018/05/25	5	28.30	3	28.37	28.30	2	4,914	0.04%
2018/05/24	5	28.23	0	0.00	28.30	5	5,006	0.10%
2018/05/23	2	28.00	0	0.00	28.05	2	4,979	0.04%
2018/05/22	4	28.05	24	28.00	28.05	-20	4,982	-0.40%
2018/05/18	10	27.80	7	27.93	27.80	3	5,009	0.06%
2018/05/17	0	0.00	1	28.15	28.10	-1	4,997	-0.02%
2018/05/15	1	28.35	0	0.00	28.35	1	4,993	0.02%
2018/05/14	0	0.00	1	28.40	28.35	-1	5,058	-0.02%
2018/05/11	2	28.15	4.5	28.14	28.25	-2.5	5,078	-0.05%
2018/05/10	9	28.12	0	0.00	28.10	9	5,060	0.18%
2018/05/09	12	27.65	0	0.00	27.75	12	5,043	0.24%
2018/05/08	1	28.00	1	27.85	27.80	0	5,060	0.00%
2018/05/07	21	27.69	0	0.00	27.85	21	4,996	0.42%
2018/05/04	20	29.13	1	29.25	28.85	19	4,903	0.39%
2018/04/30	10	29.20	0	0.00	29.40	10	5,016	0.20%
2018/04/27	1	28.70	0	0.00	28.80	1	5,017	0.02%
2018/04/26	21	28.90	0	0.00	28.55	21	5,060	0.42%
2018/04/25	15	29.51	0	0.00	29.40	15	4,939	0.30%
2018/04/24	1	30.15	6	30.00	30.50	-5	4,883	-0.10%
2018/04/20	0	0.00	3	30.45	30.50	-3	4,840	-0.06%
2018/04/18	10	30.10	0	0.00	30.20	10	4,881	0.20%
2018/04/17	0	0.00	17	30.42	30.60	-17	4,844	-0.35%
2018/04/11	10	30.50	1	30.50	30.30	9	4,796	0.19%
2018/04/03	2	30.30	0	0.00	30.60	2	4,960	0.04%
2018/04/02	3	30.58	0	0.00	30.60	3	5,011	0.06%
2018/03/31	0	0.00	1	30.55	30.50	-1	5,004	-0.02%
2018/03/30	1	30.30	0	0.00	30.25	1	5,004	0.02%
2018/03/29	6	30.33	0	0.00	30.25	6	4,960	0.12%
2018/03/28	4	31.05	1	31.00	31.05	3	4,863	0.06%
2018/03/27	0	0.00	2	31.20	31.20	-2	4,778	-0.04%
2018/03/23	10	30.50	0	0.00	30.65	10	4,667	0.21%
2018/03/22	7	31.03	0	0.00	30.90	7	4,607	0.15%
2018/03/21	0	0.00	1	31.00	30.80	-1	4,578	-0.02%
2018/03/20	11	30.80	1	30.80	30.70	10	4,607	0.22%
2018/03/19	10	30.79	2	30.80	31.00	8	4,544	0.18%
2018/03/16	18	29.87	1	29.90	31.20	17	4,347	0.39%
2018/03/15	51	30.55	6	30.77	30.20	45	4,152	1.08%
2018/03/14	0	0.00	21	32.22	32.60	-21	3,838	-0.55%
2018/03/13	0	0.00	12	32.93	32.75	-12	3,838	-0.31%
2018/03/12	5	32.95	17	32.98	32.95	-12	3,913	-0.31%
2018/03/09	7	32.00	34	31.88	32.00	-27	3,870	-0.70%
2018/03/08	0	0.00	17	31.56	31.60	-17	3,846	-0.44%
2018/03/07	0	0.00	2	31.60	31.60	-2	3,816	-0.05%
2018/03/06	0	0.00	2	31.50	31.50	-2	3,851	-0.05%
2018/03/05	20	31.93	0	0.00	30.90	20	3,856	0.52%
2018/03/02	3	31.98	2	31.98	31.95	1	3,827	0.03%
2018/03/01	2	31.75	3	31.57	31.65	-1	3,782	-0.03%
2018/02/27	12	31.57	3	31.55	31.50	9	3,780	0.24%
2018/02/26	0	0.00	13	31.52	31.90	-13	3,662	-0.35%
2018/02/23	0	0.00	3	30.40	30.40	-3	3,544	-0.08%
2018/02/22	2	30.48	2	30.55	30.40	0	3,589	0.00%
2018/02/21	0	0.00	6	31.01	30.95	-6	3,773	-0.16%
2018/02/09	10	28.82	1	30.10	30.00	9	3,876	0.23%
2018/02/07	3	30.70	0	0.00	30.00	3	3,894	0.08%
2018/02/06	11	30.25	4	30.04	30.45	7	3,866	0.18%
2018/02/05	0	0.00	7	29.77	30.90	-7	3,774	-0.19%
2018/01/31	0	0.00	2	30.00	30.15	-2	3,923	-0.05%
2018/01/30	2	30.00	0	0.00	30.15	2	4,048	0.05%
2018/01/29	1	30.10	0	0.00	30.10	1	4,131	0.02%
2018/01/24	0	0.00	3	30.70	31.00	-3	4,133	-0.07%
2018/01/22	0	0.00	3	31.87	31.75	-3	4,150	-0.07%
2018/01/18	1	31.30	0	0.00	31.50	1	4,300	0.02%
2018/01/17	0	0.00	3	31.42	31.50	-3	4,417	-0.07%
2018/01/16	3	31.12	3	31.23	31.50	0	4,483	0.00%
2018/01/15	5	30.97	11.7	30.77	31.00	-6.7	4,681	-0.14%
2018/01/12	3	30.65	0	0.00	30.65	3	4,792	0.06%
2018/01/11	0	0.00	5	30.59	30.65	-5	4,843	-0.10%
2018/01/10	0	0.00	10	30.50	30.50	-10	4,883	-0.20%
2018/01/09	0	0.00	20	30.43	30.50	-20	4,906	-0.41%
2018/01/08	6	30.10	16	30.24	30.10	-10	4,918	-0.20%
2018/01/05	0	0.00	6	30.26	30.30	-6	5,078	-0.12%
2018/01/04	13	30.85	14	30.48	30.85	-1	5,084	-0.02%
2018/01/03	1	30.90	0	0.00	30.45	1	5,089	0.02%
2018/01/02	1	30.20	3	30.12	30.95	-2	5,116	-0.04%