京元電子 (2449)-富邦-嘉義券商分點個股進出

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
99.0
漲跌
▼3.0
漲幅
-2.94%
成交量
20,926張
產業
上市半導體類股
1708人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5.1	99.41	6.8	99.55	99.00	-1.7	18,359	-0.01%
2024/04/18	6.4	101.63	5	101.70	102.00	1.4	18,642	0.01%
2024/04/17	7	102.00	10	102.50	102.50	-3	19,002	-0.02%
2024/04/16	29.4	100.60	15.4	99.96	99.70	14	18,977	0.07%
2024/04/15	48.1	104.82	7.2	105.07	104.50	40.9	18,757	0.22%
2024/04/12	31	107.42	8	107.63	107.00	23	18,752	0.12%
2024/04/11	16.1	104.94	12.1	105.25	106.00	4	18,679	0.02%
2024/04/10	32.1	107.19	14	107.79	106.00	18.1	18,704	0.10%
2024/04/09	23.2	105.53	34	106.56	106.50	-10.8	18,632	-0.06%
2024/04/08	46	106.62	20	106.88	106.50	26	18,549	0.14%
2024/04/03	7	106.64	3	106.83	106.50	4	18,464	0.02%
2024/04/02	3	106.17	14	106.25	107.00	-11	18,465	-0.06%
2024/04/01	10	103.70	8	103.63	103.00	2	18,429	0.01%
2024/03/29	7	106.14	4.3	105.97	105.50	2.7	18,408	0.01%
2024/03/28	9	106.00	5	106.80	106.00	4	18,439	0.02%
2024/03/27	5	106.10	5.1	106.51	106.00	-0.1	18,424	0.00%
2024/03/26	29.2	106.29	9.2	105.89	105.50	20	18,444	0.11%
2024/03/25	23.3	109.80	13	110.77	108.50	10.3	18,375	0.06%
2024/03/22	93.2	113.65	90.1	113.55	109.50	3.1	18,301	0.02%
2024/03/21	14	106.75	10	106.95	108.50	4	17,838	0.02%
2024/03/20	42.1	110.73	28	110.05	107.50	14.1	17,869	0.08%
2024/03/19	10	109.15	8	109.56	109.00	2	17,930	0.01%
2024/03/18	83.9	110.39	55.3	110.28	111.00	28.6	17,904	0.16%
2024/03/15	8.5	106.26	14	106.43	107.50	-5.5	17,491	-0.03%
2024/03/14	11.2	105.41	9.5	105.13	104.50	1.7	17,355	0.01%
2024/03/13	20	108.22	11	107.59	108.50	9	17,333	0.05%
2024/03/12	13.3	109.63	16.3	109.60	109.50	-3	17,126	-0.02%
2024/03/11	15.7	107.56	10.5	107.73	108.00	5.2	17,118	0.03%
2024/03/08	94.7	116.45	151.1	116.44	111.00	-56.4	16,932	-0.33%	大賣/
2024/03/07	497.4	113.49	438.6	113.06	116.50	58.8	15,908	0.37%	大買/大賣/
2024/03/06	59.6	105.12	89.6	104.59	106.00	-30	15,100	-0.20%
2024/03/05	6.1	95.93	25	96.18	97.40	-18.9	14,648	-0.13%
2024/03/04	37	94.77	48.5	95.17	96.00	-11.5	14,373	-0.08%
2024/03/01	17	90.40	11	91.07	89.50	6	14,081	0.04%
2024/02/29	5	89.18	1	89.50	88.80	4	13,941	0.03%
2024/02/27	3.8	89.86	4	90.00	89.50	-0.2	13,798	0.00%
2024/02/26	21.4	90.26	8	90.24	89.50	13.4	13,672	0.10%
2024/02/23	239	98.55	257.7	98.39	94.80	-18.7	13,380	-0.14%	大買/大賣/
2024/02/22	34.1	92.13	30	91.68	93.50	4.1	12,613	0.03%
2024/02/21	8	86.99	1.2	87.45	87.50	6.9	12,220	0.06%
2024/02/20	8	87.68	7	87.24	87.50	1	12,236	0.01%
2024/02/19	7	88.00	4	87.88	87.70	3	12,184	0.02%
2024/02/16	28.3	88.65	57.1	89.47	90.00	-28.9	12,467	-0.23%
2024/02/15	32.3	85.35	37.3	85.45	85.40	-5	12,308	-0.04%
2024/02/05	3	81.90	6	82.15	82.20	-3	12,360	-0.02%
2024/02/02	5	82.32	12	82.92	82.20	-7	12,331	-0.06%
2024/02/01	1	82.40	2.7	82.68	82.70	-1.7	12,397	-0.01%
2024/01/31	7.3	84.21	6	84.10	84.00	1.3	12,471	0.01%
2024/01/30	0	0.00	6	84.00	84.00	-6	12,544	-0.05%
2024/01/29	0.1	82.90	0.2	82.86	83.80	-0.1	12,818	0.00%
2024/01/26	0	0.00	10.6	82.83	82.90	-10.6	12,935	-0.08%
2024/01/25	0.3	83.00	1	82.60	82.20	-0.7	12,996	-0.01%
2024/01/24	0	0.00	1	83.00	82.10	-1	13,011	-0.01%
2024/01/23	12	82.63	8	82.21	82.10	4	13,118	0.03%
2024/01/22	10.1	83.29	10	83.76	84.10	0.1	13,105	0.00%
2024/01/19	13.2	81.28	24.1	81.74	81.30	-10.9	13,040	-0.08%
2024/01/18	10.6	79.89	22.3	79.90	79.70	-11.7	13,054	-0.09%
2024/01/17	17	78.73	11	78.19	77.20	6	12,876	0.05%
2024/01/16	10.2	77.95	17	78.69	78.60	-6.9	12,943	-0.05%
2024/01/15	16.5	77.24	5	77.00	77.70	11.4	13,031	0.09%
2024/01/12	23.2	75.82	26.5	75.70	75.60	-3.3	13,705	-0.02%
2024/01/11	33.5	78.78	9.3	78.29	78.00	24.2	13,452	0.18%
2024/01/10	6	81.43	2	81.40	81.80	4	13,327	0.03%
2024/01/09	1	81.80	6	82.18	82.10	-5	13,594	-0.04%
2024/01/08	12	81.34	3	81.37	81.60	9	13,718	0.07%
2024/01/05	1	82.70	2	83.55	82.90	-1	13,813	-0.01%
2024/01/04	29.5	82.28	16.8	82.14	83.10	12.7	13,979	0.09%
2024/01/03	11	83.15	6.2	83.72	83.50	4.8	14,150	0.03%
2024/01/02	4.4	84.26	1	84.30	84.00	3.4	14,185	0.02%
2023/12/29	0.5	85.00	4	85.35	84.90	-3.5	14,190	-0.02%
2023/12/28	26.1	85.74	4	86.93	84.90	22.1	14,308	0.15%
2023/12/27	8	84.48	6.1	85.40	85.70	1.9	14,290	0.01%
2023/12/26	2	83.70	7	83.90	83.60	-5	14,317	-0.03%
2023/12/25	5.5	83.16	2	83.40	83.50	3.5	14,444	0.02%
2023/12/22	12	83.95	5	84.48	83.60	7	14,493	0.05%
2023/12/21	6	83.70	5	83.88	83.40	1	14,491	0.01%
2023/12/20	24	85.94	28.2	85.92	85.40	-4.2	14,549	-0.03%
2023/12/19	11.1	84.86	10	84.97	84.20	1.1	14,821	0.01%
2023/12/18	9	86.12	1.5	85.70	85.40	7.5	15,115	0.05%
2023/12/15	22	91.98	63	93.15	89.00	-41	15,566	-0.26%
2023/12/14	566.6	94.79	525	94.78	93.50	41.6	15,614	0.27%	大買/大賣/
2023/12/13	5.1	87.03	81	87.58	89.50	-75.9	15,275	-0.50%
2023/12/12	31	85.89	41.2	85.82	85.90	-10.2	15,422	-0.07%
2023/12/11	3	83.40	5	83.00	83.20	-2	15,458	-0.01%
2023/12/08	6.2	83.63	2	83.75	83.30	4.2	15,508	0.03%
2023/12/07	9	85.00	12	85.34	85.50	-3	15,469	-0.02%
2023/12/06	3	85.77	14	85.62	86.50	-11	15,536	-0.07%
2023/12/05	5.1	83.18	3	83.40	83.10	2.1	15,445	0.01%
2023/12/04	1	83.80	13	84.12	84.20	-12	15,595	-0.08%
2023/12/01	13	82.43	13	82.42	82.80	0	15,713	0.00%
2023/11/30	15	81.90	10.5	81.73	82.80	4.5	15,863	0.03%
2023/11/29	7	82.20	8	82.19	81.40	-1	15,901	-0.01%
2023/11/28	4	82.65	5.5	82.03	83.00	-1.5	15,941	-0.01%
2023/11/27	3.2	80.88	2	81.50	80.80	1.2	16,119	0.01%
2023/11/24	7.2	81.37	9	81.52	81.50	-1.8	16,501	-0.01%
2023/11/23	5.1	82.48	5.2	82.35	82.10	-0.1	16,815	0.00%
2023/11/22	7	81.99	7.4	81.75	81.60	-0.4	17,409	0.00%
2023/11/21	7	83.36	1	83.00	82.70	6	18,374	0.03%
2023/11/20	22	83.26	16.1	83.09	83.10	5.9	19,793	0.03%
2023/11/17	0	0.00	6.3	85.13	85.10	-6.3	21,120	-0.03%
2023/11/16	12	84.13	4	83.93	84.20	8	21,866	0.04%
2023/11/15	83.1	86.85	108.1	85.79	83.80	-24.9	21,919	-0.11%	大賣/
2023/11/14	92.2	88.22	96	88.21	88.00	-3.8	21,631	-0.02%
2023/11/13	90	86.51	56.1	85.35	86.70	33.9	21,514	0.16%
2023/11/10	17	82.31	7	82.41	81.90	10	21,272	0.05%
2023/11/09	22	83.45	20	83.65	83.80	2	21,402	0.01%
2023/11/08	4	83.15	8	83.36	83.30	-4	21,354	-0.02%
2023/11/07	6	82.33	8.5	82.84	82.70	-2.5	21,273	-0.01%
2023/11/06	19.3	82.76	37.2	83.30	83.40	-17.9	21,321	-0.08%
2023/11/03	6	80.25	9.2	80.79	80.70	-3.2	21,127	-0.02%
2023/11/02	4	79.75	12.2	79.01	79.70	-8.2	21,266	-0.04%
2023/11/01	7.2	76.43	6	76.40	76.40	1.2	21,543	0.01%
2023/10/31	17.2	77.59	2	77.25	76.30	15.2	21,610	0.07%
2023/10/30	4	79.47	18	79.30	79.50	-14	21,667	-0.06%
2023/10/27	22.5	77.97	19	78.46	77.40	3.5	21,895	0.02%
2023/10/26	15.3	79.29	11.1	79.43	79.60	4.2	21,955	0.02%
2023/10/25	10	82.58	12.1	82.48	82.00	-2.1	21,828	-0.01%
2023/10/24	17	83.01	52	84.75	83.10	-35	21,873	-0.16%
2023/10/23	133.1	84.07	133	83.56	82.70	0.1	21,761	0.00%	大買/大賣/
2023/10/20	344.4	86.29	391	85.93	86.30	-46.6	21,715	-0.21%	大買/大賣/
2023/10/19	108	84.16	47.5	84.10	84.90	60.5	21,159	0.29%	大買/
2023/10/18	11.1	81.25	43	80.72	81.50	-32	21,065	-0.15%
2023/10/17	107	83.57	126	83.33	82.80	-19	20,917	-0.09%	大買/大賣/
2023/10/16	21	81.47	63	81.03	81.80	-42	20,873	-0.20%
2023/10/13	139.1	82.68	42.6	82.35	83.10	96.5	21,495	0.45%	大買/
2023/10/12	89	80.25	225.1	80.08	81.00	-136.1	22,051	-0.62%	大賣/鉅額交易
2023/10/11	90	80.12	132.5	79.75	80.20	-42.5	22,115	-0.19%	大賣/
2023/10/06	14	78.21	13	78.25	77.70	1	22,640	0.00%
2023/10/05	62.2	78.50	22	78.44	78.50	40.2	23,044	0.17%
2023/10/04	19	76.07	13	76.48	76.70	6	23,162	0.03%
2023/10/03	114.5	78.99	163	78.71	78.10	-48.5	23,147	-0.21%	大買/大賣/
2023/10/02	91.3	78.79	9	78.06	78.80	82.3	23,387	0.35%
2023/09/28	15.1	76.79	12	76.78	76.00	3.1	23,479	0.01%
2023/09/27	4	77.05	9	77.12	77.60	-5	23,476	-0.02%
2023/09/26	7	77.40	4	77.68	77.10	3	23,741	0.01%
2023/09/25	6	77.83	3	78.53	77.60	3	23,932	0.01%
2023/09/22	18.8	76.69	23	76.81	77.50	-4.2	23,834	-0.02%
2023/09/21	22.1	73.78	34.2	74.24	74.60	-12.1	23,640	-0.05%
2023/09/20	56	81.11	54.6	80.07	76.80	1.4	23,288	0.01%
2023/09/19	103	81.26	163	81.43	81.00	-60	22,863	-0.26%	大買/大賣/
2023/09/18	33	79.81	35	79.64	79.60	-2	22,663	-0.01%
2023/09/15	1,363.5	80.62	1,292	80.53	80.90	71.5	22,578	0.32%	大買/大賣/
2023/09/14	13	77.89	14	78.41	78.00	-1	22,160	0.00%
2023/09/13	19	76.91	12	76.88	76.80	7	21,988	0.03%
2023/09/12	15	76.73	12	77.36	78.10	3	22,134	0.01%
2023/09/11	19	77.39	21	77.08	76.90	-2	22,150	-0.01%
2023/09/08	10	78.10	12	78.68	79.00	-2	22,392	-0.01%
2023/09/07	40	79.83	40	79.89	78.90	0	22,961	0.00%
2023/09/06	20	79.01	29	78.88	79.80	-9	22,835	-0.04%
2023/09/05	19.6	77.51	48	76.70	78.20	-28.5	22,768	-0.12%
2023/09/04	40.4	77.77	13	77.08	77.90	27.4	22,703	0.12%
2023/09/01	11	75.94	15	76.30	75.80	-4	22,643	-0.02%
2023/08/31	14	76.56	48	76.82	76.80	-34	22,620	-0.15%
2023/08/30	75	77.69	43	77.82	77.20	32	22,525	0.14%
2023/08/29	33	75.67	49.3	75.55	75.10	-16.3	22,336	-0.07%
2023/08/28	62.4	76.25	137	79.30	75.40	-74.6	22,158	-0.34%	大賣/
2023/08/25	623.5	81.16	534.1	81.43	79.50	89.4	21,702	0.41%	大買/大賣/
2023/08/24	240.2	80.58	272.2	79.57	78.50	-32	20,917	-0.15%	大買/大賣/
2023/08/23	1,815	73.98	1,891.5	74.00	76.00	-76.5	19,945	-0.38%	大買/大賣/
2023/08/22	659.4	68.07	603.8	68.00	69.10	55.5	19,126	0.29%	大買/大賣/
2023/08/21	6	63.83	4.1	64.18	64.30	2	18,387	0.01%
2023/08/18	16.3	62.99	21	62.32	62.00	-4.7	18,314	-0.03%
2023/08/17	9.2	64.30	9.1	64.38	64.90	0.1	18,163	0.00%
2023/08/16	16	64.66	2.7	64.33	65.00	13.3	18,000	0.07%
2023/08/15	14.1	63.45	21.1	63.74	63.80	-7	17,878	-0.04%
2023/08/14	2	61.60	0	0.00	61.50	2	17,739	0.01%
2023/08/11	1	61.60	13	61.75	62.10	-12	17,691	-0.07%
2023/08/10	35.1	61.94	28	62.62	61.10	7.1	17,648	0.04%
2023/08/09	12	65.08	11	64.89	64.50	1	17,482	0.01%
2023/08/08	8	64.35	15	64.81	65.30	-7	17,322	-0.04%
2023/08/07	13	63.85	27.1	63.87	64.70	-14.1	17,058	-0.08%
2023/08/04	7	59.63	6	59.87	60.40	1	16,655	0.01%
2023/08/02	17	61.24	14	61.03	60.70	3	16,548	0.02%
2023/08/01	12.3	61.31	15	61.41	61.60	-2.8	16,412	-0.02%
2023/07/31	17	63.56	17	64.19	63.00	0	16,060	0.00%
2023/07/28	15	63.30	10	62.95	64.00	5	15,798	0.03%
2023/07/27	110	62.77	104	62.63	62.50	6	15,633	0.04%	大買/大賣/
2023/07/26	64	62.64	72.3	62.56	62.30	-8.3	15,534	-0.05%
2023/07/25	65	64.97	59	64.63	63.00	6	15,476	0.04%
2023/07/24	138	65.02	111.1	65.15	64.80	27	15,306	0.18%	大買/大賣/
2023/07/21	11	64.24	8	63.84	64.70	3	15,096	0.02%
2023/07/20	5.5	62.84	7	63.19	63.40	-1.5	15,003	-0.01%
2023/07/19	7	64.51	12	64.23	63.90	-5	14,952	-0.03%
2023/07/18	70.3	66.35	54	64.84	63.60	16.3	14,739	0.11%
2023/07/17	403	65.92	453.1	65.61	65.80	-50.1	13,989	-0.36%	大買/大賣/
2023/07/14	110	60.83	104.3	59.45	60.10	5.8	13,234	0.04%	大買/大賣/
2023/07/13	105.1	60.59	117.1	61.19	60.30	-12	13,086	-0.09%	大買/大賣/
2023/07/12	25	61.96	17	61.71	62.20	8	12,423	0.06%
2023/07/11	5.1	59.11	8	59.35	59.40	-2.9	11,960	-0.02%
2023/07/10	13.1	59.44	8	59.60	59.20	5.1	11,789	0.04%
2023/07/07	43.1	60.24	21	60.08	59.50	22.1	11,658	0.19%
2023/07/06	36	59.47	2.1	59.47	59.50	33.9	11,377	0.30%
2023/07/05	14	60.41	8	60.13	60.00	6	11,170	0.05%
2023/07/04	52	61.20	14	61.71	61.30	38	10,970	0.35%
2023/07/03	7	59.06	16	59.08	59.40	-9	10,633	-0.08%
2023/06/30	2	55.90	8	56.76	57.00	-6	10,402	-0.06%
2023/06/29	6	56.13	5	56.42	56.40	1	10,391	0.01%
2023/06/28	0	0.00	2	56.95	57.10	-2	10,290	-0.02%
2023/06/27	13	57.44	12	57.24	57.00	1	10,221	0.01%
2023/06/26	14	57.20	8.2	57.15	57.50	5.8	10,041	0.06%
2023/06/21	3	55.70	1.3	55.82	55.90	1.7	9,946	0.02%
2023/06/20	1	56.10	0	0.00	55.80	1	9,959	0.01%
2023/06/19	2	56.00	0	0.00	56.00	2	10,045	0.02%
2023/06/16	3	56.07	9	55.98	56.50	-6	10,192	-0.06%
2023/06/15	7	57.20	11	56.73	57.00	-4	10,106	-0.04%
2023/06/14	17.1	57.10	25	57.41	57.10	-7.9	10,192	-0.08%
2023/06/13	101	56.63	114.7	57.42	57.40	-13.7	9,971	-0.14%	大買/大賣/
2023/06/12	5	54.78	5	54.78	54.30	0	9,523	0.00%
2023/06/09	0	0.00	3	54.30	54.30	-3	9,602	-0.03%
2023/06/08	6	53.80	5	54.02	54.00	1	9,694	0.01%
2023/06/07	0	0.00	2	54.00	54.00	-2	9,898	-0.02%
2023/06/06	0.5	53.30	8	53.73	54.00	-7.5	10,154	-0.07%
2023/06/05	9	53.78	3	53.97	53.20	6	10,219	0.06%
2023/06/02	8	52.90	8	54.15	54.20	0	10,214	0.00%
2023/06/01	7	52.84	1.5	52.60	52.40	5.5	10,221	0.05%
2023/05/31	1	53.50	0	0.00	54.00	1	10,527	0.01%
2023/05/30	21.1	54.25	32.2	53.82	53.90	-11.1	10,350	-0.11%
2023/05/29	32.3	53.86	56.1	53.76	53.70	-23.8	10,133	-0.23%
2023/05/26	31.6	50.75	49.7	50.68	51.10	-18.1	9,625	-0.19%
2023/05/25	1.2	48.05	7	48.09	48.05	-5.8	9,130	-0.06%
2023/05/24	0	0.00	4	46.89	47.50	-4	9,076	-0.04%
2023/05/22	5	46.85	0	0.00	46.80	5	9,023	0.06%
2023/05/19	0	0.00	1	46.80	46.80	-1	9,029	-0.01%
2023/05/18	0	0.00	2	46.90	46.85	-2	9,064	-0.02%
2023/05/17	0	0.00	8	46.33	46.50	-8	9,120	-0.09%
2023/05/16	2	46.00	5	45.90	45.75	-3	9,111	-0.03%
2023/05/15	1	45.60	2	45.60	45.70	-1	9,103	-0.01%
2023/05/12	1	45.20	0	0.00	45.65	1	9,124	0.01%
2023/05/11	0	0.00	7	45.74	45.50	-7	9,170	-0.08%
2023/05/10	1.2	45.27	2	45.55	45.35	-0.8	9,150	-0.01%
2023/05/09	6.5	45.60	4	45.63	45.30	2.5	9,144	0.03%
2023/05/08	10.5	45.94	0	0.00	45.80	10.5	9,093	0.12%
2023/05/05	1.5	47.00	2	46.95	46.75	-0.5	9,065	-0.01%
2023/05/04	0	0.00	1	46.85	46.80	-1	9,252	-0.01%
2023/05/03	0	0.00	5	46.65	46.40	-5	9,288	-0.05%
2023/05/02	3	46.58	19	46.69	46.50	-16	9,317	-0.17%
2023/04/28	3	47.00	3	47.06	47.00	0	9,355	0.00%
2023/04/27	7.2	45.79	10	46.08	46.20	-2.8	9,239	-0.03%
2023/04/26	10	44.63	16	44.91	45.30	-6	9,119	-0.07%
2023/04/25	7	45.56	2	45.85	45.00	5	9,014	0.06%
2023/04/24	4	46.23	1	46.35	46.20	3	8,867	0.03%
2023/04/21	4	46.04	7	46.24	46.00	-3	8,746	-0.03%
2023/04/20	5	46.00	1	46.10	46.00	4	8,642	0.05%
2023/04/19	19	46.06	4	46.21	46.15	15	8,586	0.17%
2023/04/18	5.3	46.17	2	46.75	46.00	3.3	8,503	0.04%
2023/04/17	10	46.66	7	46.94	46.65	3	8,340	0.04%
2023/04/14	3	47.77	2	47.20	47.55	1	8,111	0.01%
2023/04/13	0	0.00	1	47.95	47.80	-1	8,039	-0.01%
2023/04/12	3	48.65	1	48.45	48.60	2	7,993	0.03%
2023/04/11	10	48.48	1	48.15	48.60	9	7,987	0.11%
2023/04/10	1	48.05	3	48.07	48.20	-2	7,934	-0.03%
2023/04/07	6	48.95	0	0.00	48.40	6	7,887	0.08%
2023/03/31	6	48.93	23	48.77	48.50	-17	7,815	-0.22%
2023/03/30	2	48.43	21	48.59	48.70	-19	7,833	-0.24%
2023/03/29	21	47.82	1	47.70	47.70	20	7,854	0.25%
2023/03/28	0	48.40	7	48.39	48.50	-7	7,922	-0.09%
2023/03/27	3	48.83	9	48.70	48.90	-6	8,028	-0.07%
2023/03/24	12	49.34	5	49.25	49.20	7	8,079	0.09%
2023/03/23	5	49.55	35	49.43	49.80	-30	8,046	-0.37%
2023/03/22	11.1	49.03	9	49.22	48.95	2.1	7,921	0.03%
2023/03/21	4	49.45	1	50.10	49.55	3	7,808	0.04%
2023/03/20	14	49.82	24	49.71	49.55	-10	7,610	-0.13%
2023/03/17	11	49.35	20	49.23	49.30	-9	7,410	-0.12%
2023/03/16	17	48.49	21	48.33	48.35	-4	7,171	-0.06%
2023/03/15	57	48.66	61	48.76	48.85	-4	7,037	-0.06%
2023/03/14	16	47.95	18	47.58	47.65	-2	6,858	-0.03%
2023/03/13	35	47.03	40	46.99	47.75	-5	6,668	-0.07%
2023/03/10	27	47.64	19	47.28	46.95	8	6,453	0.12%
2023/03/09	20	48.38	45	48.69	48.90	-25	6,149	-0.41%
2023/03/08	16	47.02	25	47.27	47.45	-9	5,771	-0.16%
2023/03/07	11	46.01	97	46.41	46.75	-86	5,559	-1.55%
2023/03/06	17	45.89	59.1	46.14	46.15	-42.1	5,396	-0.78%
2023/03/03	84.1	45.28	115	45.19	45.20	-31	5,146	-0.60%	大賣/
2023/03/02	2	42.45	1	42.45	42.45	1	4,671	0.02%
2023/03/01	3	42.38	26	42.10	42.40	-23	4,643	-0.50%
2023/02/24	10	41.80	8.1	41.66	41.85	1.9	4,625	0.04%
2023/02/23	1	41.50	1	41.35	41.50	0	4,586	0.00%
2023/02/22	4	40.23	2	40.28	40.55	2	4,531	0.04%
2023/02/21	2	40.73	0	0.00	40.75	2	4,560	0.04%
2023/02/20	3	40.48	1	40.60	40.60	2	4,665	0.04%
2023/02/17	1	40.45	5	40.58	40.45	-4	4,728	-0.08%
2023/02/16	1	41.30	1	40.80	40.80	0	4,819	0.00%
2023/02/15	1	40.75	2	40.72	40.90	-1	4,838	-0.02%
2023/02/14	5	40.45	5	40.15	40.20	0	4,785	0.00%
2023/02/13	0	0.00	1	40.34	40.35	-1	4,865	-0.02%
2023/02/10	3	40.00	12	40.01	39.90	-9	4,933	-0.18%
2023/02/09	0	0.00	1	40.20	40.05	-1	4,944	-0.02%
2023/02/08	0	0.00	3	40.28	40.15	-3	4,924	-0.06%
2023/02/07	5	39.85	2	40.00	40.10	3	4,906	0.06%
2023/02/06	0.5	39.75	0	0.00	39.80	0.5	4,887	0.01%
2023/02/03	6	39.77	15	40.04	40.25	-9	4,884	-0.18%
2023/02/02	37	39.12	40	39.57	39.60	-3	4,861	-0.06%
2023/02/01	1	38.75	13	38.52	38.75	-12	4,697	-0.26%
2023/01/31	0	0.00	2	38.10	38.30	-2	4,729	-0.04%
2023/01/30	16	37.51	7	37.86	37.95	9	4,709	0.19%
2023/01/17	1	37.15	31	37.25	37.15	-30	4,612	-0.65%
2023/01/16	0.2	37.10	35	37.17	37.20	-34.8	4,617	-0.75%
2023/01/13	1	37.35	0	0.00	37.15	1	4,653	0.02%
2023/01/12	0.2	37.20	0	0.00	37.10	0.2	4,774	0.00%
2023/01/11	5	37.25	5	37.34	37.40	0	4,821	0.00%
2023/01/10	0	0.00	10	37.46	37.40	-10	4,888	-0.20%
2023/01/09	0	0.00	8	37.29	37.45	-8	4,950	-0.16%
2023/01/06	0	0.00	4	36.60	36.65	-4	5,008	-0.08%
2023/01/05	13	36.58	14	36.61	36.55	-1	5,056	-0.02%
2023/01/04	0	36.45	0	0.00	36.40	0	5,141	0.00%
2023/01/03	1	36.25	5	36.53	36.60	-4	5,271	-0.08%
2022/12/30	0	0.00	4	36.35	36.20	-4	5,300	-0.08%
2022/12/29	7	35.72	1	36.00	35.95	6	5,427	0.11%
2022/12/28	4	36.06	0	0.00	36.10	4	5,527	0.07%
2022/12/26	2	36.18	4	36.20	36.40	-2	5,674	-0.04%
2022/12/23	5	36.35	0	0.00	36.40	5	5,789	0.09%
2022/12/22	1	37.15	1	37.20	37.05	0	5,841	0.00%
2022/12/21	0	0.00	5	36.75	36.50	-5	5,838	-0.09%
2022/12/20	1	36.65	4	37.29	36.65	-3	5,821	-0.05%
2022/12/19	0	0.00	2.4	37.28	37.50	-2.4	5,874	-0.04%
2022/12/16	0.4	36.33	8.3	36.38	37.15	-7.9	5,825	-0.14%
2022/12/15	5.8	36.58	10	36.75	36.85	-4.2	5,775	-0.07%
2022/12/14	0	0.00	3	36.40	36.45	-3	5,873	-0.05%
2022/12/12	0	0.00	2	35.90	35.95	-2	6,045	-0.03%
2022/12/08	2	35.10	1	35.10	35.10	1	6,287	0.02%
2022/12/07	8.3	35.22	4	35.13	35.10	4.3	6,322	0.07%
2022/12/06	0	0.00	0	36.05	35.75	0	6,284	0.00%
2022/12/05	3	36.25	11	36.20	36.20	-8	6,256	-0.13%
2022/12/02	21	36.51	1	36.75	36.40	20	6,261	0.32%
2022/12/01	2	36.20	7	36.19	36.20	-5	6,273	-0.08%
2022/11/30	15	35.48	4	35.43	35.55	11	6,324	0.17%
2022/11/28	1	34.95	4	35.25	35.05	-3	6,434	-0.05%
2022/11/25	4	35.15	0	0.00	35.05	4	6,495	0.06%
2022/11/24	3	35.25	2	35.43	35.45	1	6,502	0.02%
2022/11/23	3	35.38	0	0.00	35.25	3	6,578	0.05%
2022/11/22	2	35.40	0	0.00	35.20	2	6,599	0.03%
2022/11/21	6	35.93	1	35.70	35.55	5	6,575	0.08%
2022/11/17	2	35.70	9	35.65	35.70	-7	6,541	-0.11%
2022/11/16	3	35.60	6	35.88	35.90	-3	6,553	-0.05%
2022/11/15	2	35.43	17	35.38	35.45	-15	6,497	-0.23%
2022/11/14	1	35.15	7.2	35.10	35.00	-6.2	6,481	-0.10%
2022/11/11	0	0.00	4	34.55	34.45	-4	6,433	-0.06%
2022/11/10	0	0.00	2	33.75	33.95	-2	6,385	-0.03%
2022/11/09	4	33.75	3	33.85	33.85	1	6,445	0.02%
2022/11/08	1	33.60	0	0.00	33.20	1	6,452	0.02%
2022/11/07	0	0.00	2.1	33.65	33.50	-2.1	6,468	-0.03%
2022/11/03	10	33.09	7	33.10	33.10	3	6,646	0.05%
2022/11/02	0.1	33.15	1	33.10	33.15	-0.9	6,894	-0.01%
2022/11/01	8	32.69	5	32.79	32.90	3	7,026	0.04%
2022/10/31	0	0.00	2	32.65	32.70	-2	7,046	-0.03%
2022/10/28	0.1	32.20	1	32.40	32.05	-0.9	7,048	-0.01%
2022/10/27	2	32.90	11	32.75	32.85	-9	7,087	-0.13%
2022/10/26	1	31.80	2	31.85	31.85	-1	7,065	-0.01%
2022/10/25	2	31.60	0	0.00	31.50	2	7,057	0.03%
2022/10/24	0	0.00	5	32.25	32.00	-5	7,097	-0.07%
2022/10/21	5	31.85	0	0.00	31.65	5	7,129	0.07%
2022/10/20	2	30.80	14	31.23	32.30	-12	7,157	-0.17%
2022/10/19	7	31.43	3	31.50	31.00	4	7,083	0.06%
2022/10/18	0	0.00	6	31.46	31.50	-6	7,060	-0.08%
2022/10/17	3	30.67	12	30.66	30.90	-9	7,115	-0.13%
2022/10/14	1.2	30.75	8	30.93	31.15	-6.8	7,343	-0.09%
2022/10/13	4	29.99	2	29.83	29.70	2	7,549	0.03%
2022/10/12	0.2	30.25	0	0.00	30.20	0.2	7,696	0.00%
2022/10/11	8	30.39	0	0.00	30.30	8	7,766	0.10%
2022/10/07	10.1	31.46	2	31.55	31.50	8.1	7,751	0.10%
2022/10/06	12	31.45	0	0.00	31.50	12	7,823	0.15%
2022/10/05	4	32.19	5	32.24	32.15	-1	7,841	-0.01%
2022/10/04	3.1	31.15	5	31.14	31.30	-1.9	7,833	-0.02%
2022/10/03	6	30.38	2	30.55	30.55	4	7,941	0.05%
2022/09/30	4	30.60	3	30.63	30.80	1	7,980	0.01%
2022/09/29	1	31.20	0.1	31.25	31.20	0.9	8,007	0.01%
2022/09/28	2	31.35	3	31.32	31.10	-1	8,074	-0.01%
2022/09/27	5.1	31.70	0	0.00	31.80	5.1	8,040	0.06%
2022/09/26	10.2	32.25	2	32.05	31.80	8.2	8,076	0.10%
2022/09/23	12	34.23	0	0.00	33.95	12	7,965	0.15%
2022/09/22	17	34.49	0	0.00	34.55	17	7,959	0.21%
2022/09/21	2	34.60	0	0.00	34.75	2	7,912	0.03%
2022/09/20	5	35.01	0	0.00	34.95	5	7,799	0.06%
2022/09/19	5	34.95	0	0.00	35.20	5	7,699	0.06%
2022/09/16	14.1	34.67	0	34.80	35.45	14.1	7,683	0.18%
2022/09/15	2	35.60	0	0.00	35.45	2	7,573	0.03%
2022/09/14	3.1	35.57	0	0.00	35.60	3.1	7,649	0.04%
2022/09/13	8	36.23	0	0.00	36.20	8	7,686	0.10%
2022/09/12	1	36.15	2	36.40	36.15	-1	7,749	-0.01%
2022/09/08	5	35.50	5.3	35.66	36.00	-0.3	7,818	0.00%
2022/09/07	6.3	35.33	6	35.30	35.40	0.3	7,840	0.00%
2022/09/06	3.1	35.71	2	35.78	35.75	1.1	7,859	0.01%
2022/09/05	3	36.23	0	0.00	36.20	3	7,856	0.04%
2022/09/02	3.5	36.75	1	36.55	36.40	2.5	7,897	0.03%
2022/09/01	6	36.99	0	0.00	36.80	6	7,833	0.08%
2022/08/31	4	37.34	5	37.41	37.35	-1	7,789	-0.01%
2022/08/30	13	36.97	0	0.00	37.05	13	7,831	0.17%
2022/08/29	2	37.25	5	37.25	37.25	-3	7,793	-0.04%
2022/08/26	4	37.90	0	0.00	37.85	4	7,830	0.05%
2022/08/25	2.1	37.70	6	37.75	37.60	-3.9	7,832	-0.05%
2022/08/24	10	37.66	5	37.65	37.55	5	7,832	0.06%
2022/08/23	1.1	37.79	0	0.00	37.60	1.1	7,886	0.01%
2022/08/22	15	38.28	0	0.00	38.20	15	7,937	0.19%
2022/08/19	0	0.00	7	38.09	38.20	-7	7,942	-0.09%
2022/08/18	15	37.57	10	37.70	37.45	5	7,931	0.06%
2022/08/17	0	0.00	3	38.00	37.75	-3	7,956	-0.04%
2022/08/16	5	38.11	0	0.00	38.05	5	7,921	0.06%
2022/08/15	31	38.02	4	38.09	38.00	27	7,870	0.34%
2022/08/12	12	37.66	2	37.60	37.70	10	7,844	0.13%
2022/08/11	9	37.23	12	37.23	37.20	-3	7,930	-0.04%
2022/08/10	17.2	37.00	0	0.00	36.65	17.2	7,926	0.22%
2022/08/09	25.1	37.41	4	38.00	37.25	21.1	7,859	0.27%
2022/08/08	14.1	38.69	2	38.70	38.70	12.1	7,656	0.16%
2022/08/05	11	39.80	10.1	39.95	40.00	0.9	7,564	0.01%
2022/08/04	2.5	39.64	1	39.35	39.60	1.5	7,623	0.02%
2022/08/03	2	39.50	2.3	39.15	39.45	-0.3	7,664	0.00%
2022/08/02	0.1	38.70	3	38.90	39.05	-2.9	7,768	-0.04%
2022/08/01	28	39.04	0	0.00	39.15	28	8,114	0.35%
2022/07/29	1	38.95	27	39.11	39.25	-26	8,190	-0.32%
2022/07/28	7	38.94	6	39.02	39.10	1	8,200	0.01%
2022/07/27	40	38.68	36	38.39	38.75	4	8,177	0.05%
2022/07/26	7	38.16	1	38.35	37.90	6	8,113	0.07%
2022/07/25	2	38.65	1	38.65	38.50	1	8,077	0.01%
2022/07/22	3	38.78	3.3	38.49	38.70	-0.3	8,068	0.00%
2022/07/21	11.1	37.84	7	37.80	38.25	4.1	7,973	0.05%
2022/07/20	6.1	40.63	7	40.78	40.60	-0.9	7,694	-0.01%
2022/07/19	2.2	39.59	4.4	39.44	39.85	-2.2	7,433	-0.03%
2022/07/18	2	38.85	8.3	38.92	39.00	-6.2	7,236	-0.09%
2022/07/15	20.3	37.87	6	37.78	38.00	14.3	7,105	0.20%
2022/07/14	41.1	36.83	5	37.13	37.25	36.1	7,012	0.51%
2022/07/13	28	36.42	0	0.00	36.40	28	6,896	0.41%
2022/07/12	5	36.63	3.2	36.33	36.10	1.8	6,742	0.03%
2022/07/11	7	38.15	3	39.63	37.60	4	6,654	0.06%
2022/07/08	6.1	37.61	13	37.50	37.60	-6.9	6,479	-0.11%
2022/07/07	4.2	36.48	2	36.45	36.90	2.2	6,393	0.03%
2022/07/06	18.5	36.97	2	35.90	35.90	16.5	6,321	0.26%
2022/07/05	4.6	37.60	11	37.42	37.80	-6.4	6,245	-0.10%
2022/07/04	27	37.90	0	0.00	37.30	27	6,246	0.43%
2022/07/01	5	39.45	0	0.00	39.85	5	6,183	0.08%
2022/06/30	2	39.75	0	40.20	40.00	2	6,221	0.03%
2022/06/29	6	40.83	0	0.00	40.80	6	6,121	0.10%
2022/06/28	3	41.35	0	0.00	41.40	3	6,072	0.05%
2022/06/27	2.1	42.16	0	0.00	41.95	2.1	6,066	0.03%
2022/06/24	2	41.90	0	0.00	41.55	2	6,058	0.03%
2022/06/23	1.1	42.05	23	42.70	42.00	-21.9	5,984	-0.37%
2022/06/22	16	43.77	1	42.90	42.90	15	5,944	0.25%
2022/06/21	20	44.95	12	44.83	44.80	8	5,880	0.14%
2022/06/20	23	44.50	3	44.00	43.65	20	5,863	0.34%
2022/06/17	17	44.86	0	0.00	45.10	17	5,805	0.29%
2022/06/16	24	45.98	26	45.89	45.60	-2	5,731	-0.03%
2022/06/15	13	45.96	2	46.33	45.70	11	5,678	0.19%
2022/06/14	2	46.55	2	45.90	46.45	0	5,638	0.00%
2022/06/13	0	45.60	2	45.75	45.75	-2	5,585	-0.04%
2022/06/10	1	46.10	10	46.10	46.10	-9	5,513	-0.16%
2022/06/09	0	0.00	1	46.10	46.10	-1	5,542	-0.02%
2022/06/08	3	45.72	4	46.09	46.10	-1	5,564	-0.02%
2022/06/07	1	45.90	3	46.07	45.85	-2	5,540	-0.04%
2022/06/06	0	0.00	3	45.78	45.75	-3	5,547	-0.05%
2022/06/02	0	45.40	1	45.50	45.50	-1	5,617	-0.02%
2022/06/01	25	45.86	2	45.75	45.80	23	5,716	0.40%
2022/05/31	1	45.80	5	45.63	45.85	-4	5,703	-0.07%
2022/05/30	2	44.75	6.6	45.23	45.30	-4.6	5,623	-0.08%
2022/05/27	8	43.93	3	44.27	44.30	5	5,510	0.09%
2022/05/26	0	0.00	8	43.89	43.75	-8	5,481	-0.15%
2022/05/25	2	44.45	6	44.33	44.30	-4	5,490	-0.07%
2022/05/24	0	0.00	7.1	44.19	44.30	-7.1	5,477	-0.13%
2022/05/23	4.1	44.04	3.2	44.19	44.10	0.9	5,464	0.02%
2022/05/20	3.5	44.26	3	44.33	44.20	0.5	5,485	0.01%
2022/05/19	4	43.99	10	44.28	44.60	-6	5,437	-0.11%
2022/05/18	12	44.04	11.1	44.00	43.90	0.9	5,257	0.02%
2022/05/17	4	43.65	4	43.61	43.75	0	5,250	0.00%
2022/05/16	1	43.65	5	43.30	43.10	-4	5,274	-0.08%
2022/05/13	0.1	42.75	4	42.80	42.85	-3.9	5,329	-0.07%
2022/05/12	4	42.29	4	42.66	42.30	0	5,374	0.00%
2022/05/11	6	43.35	3	43.17	42.95	3	5,321	0.06%
2022/05/10	5	42.15	9	42.74	43.50	-4	5,294	-0.08%
2022/05/09	13.1	43.03	18	43.18	42.90	-4.9	5,261	-0.09%
2022/05/06	1	41.65	128.2	41.81	41.95	-127.2	5,033	-2.53%	大賣/鉅額交易
2022/05/04	4	40.59	0	0.00	40.30	4	5,082	0.08%
2022/05/03	0	0.00	9	40.64	40.95	-9	5,139	-0.18%
2022/04/29	0	0.00	10.6	40.64	40.45	-10.6	5,298	-0.20%
2022/04/27	1.6	39.72	0	0.00	40.00	1.6	5,568	0.03%
2022/04/26	6	40.10	0	40.25	40.05	6	5,716	0.10%
2022/04/25	1	40.30	2	40.23	40.15	-1	6,094	-0.02%
2022/04/22	1	41.00	2	41.00	40.95	-1	6,438	-0.02%
2022/04/21	0	41.25	0	0.00	41.05	0	6,726	0.00%
2022/04/19	0	0.00	0.5	41.25	41.25	-0.5	7,090	-0.01%
2022/04/15	1	40.85	2	40.80	40.80	-1	7,203	-0.01%
2022/04/14	1	41.30	103	41.28	41.30	-102	7,439	-1.37%	大賣/鉅額交易
2022/04/13	66	41.13	0	0.00	41.35	66	7,489	0.88%
2022/04/12	33.1	40.61	1	40.70	40.80	32.1	7,539	0.43%
2022/04/11	4	40.86	0	0.00	40.60	4	7,536	0.05%
2022/04/07	2	40.83	0	0.00	40.40	2	7,544	0.03%
2022/04/06	8	41.26	20	41.05	41.00	-12	7,518	-0.16%
2022/04/01	3	42.17	2	42.15	42.20	1	7,436	0.01%
2022/03/31	6	42.85	0	0.00	42.85	6	7,439	0.08%
2022/03/30	3	43.00	3	42.97	42.95	0	7,464	0.00%
2022/03/29	1	42.80	0	0.00	42.75	1	7,520	0.01%
2022/03/28	1	43.00	0	0.00	43.00	1	7,552	0.01%
2022/03/25	5	43.07	0	0.00	43.05	5	7,579	0.07%
2022/03/24	1	42.95	0	0.00	43.35	1	7,553	0.01%
2022/03/23	1	43.30	2	43.05	43.00	-1	7,577	-0.01%
2022/03/22	1	42.85	0	0.00	43.00	1	7,554	0.01%
2022/03/21	11	42.80	4	42.75	42.85	7	7,585	0.09%
2022/03/18	15	42.50	0	0.00	42.45	15	7,601	0.20%
2022/03/17	0	0.00	0	42.65	42.60	0	7,608	0.00%
2022/03/16	10	41.96	0	42.25	42.25	10	7,664	0.13%
2022/03/15	0	0.00	1	42.15	42.10	-1	7,758	-0.01%
2022/03/14	0	0.00	2	43.05	43.05	-2	7,849	-0.03%
2022/03/11	11	42.05	0	0.00	42.00	11	8,015	0.14%
2022/03/10	20	42.50	0	0.00	42.45	20	8,067	0.25%
2022/03/09	6	41.81	0	0.00	41.85	6	8,128	0.07%
2022/03/08	5	41.39	0	0.00	41.95	5	8,125	0.06%
2022/03/07	6	42.19	10	42.05	41.95	-4	8,102	-0.05%
2022/03/03	0	0.00	6	44.07	44.10	-6	8,221	-0.07%
2022/03/02	0	0.00	0.1	43.70	43.60	-0.1	8,265	0.00%
2022/03/01	0	0.00	1	43.80	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	3	43.75	43.50	-3	8,379	-0.04%
2022/02/24	3	43.05	4	43.30	42.75	-1	8,484	-0.01%
2022/02/23	0	43.55	1	43.50	43.60	-1	8,540	-0.01%
2022/02/22	1	43.15	0	0.00	43.10	1	8,781	0.01%
2022/02/21	2	44.03	0	0.00	44.05	2	8,895	0.02%
2022/02/18	0	0.00	7	44.15	44.15	-7	9,131	-0.08%
2022/02/17	0	0.00	10	44.10	44.10	-10	9,325	-0.11%
2022/02/16	0	0.00	3	44.20	43.80	-3	9,300	-0.03%
2022/02/15	2	43.33	1	43.55	43.55	1	9,336	0.01%
2022/02/14	2	43.45	7	43.40	43.30	-5	9,283	-0.05%
2022/02/11	6	44.28	0	0.00	44.40	6	9,287	0.06%
2022/02/10	3	44.47	3	44.48	44.55	0	9,345	0.00%
2022/02/09	62	44.11	50	44.19	44.15	12	9,452	0.13%
2022/02/08	1	43.70	5	44.30	43.90	-4	9,519	-0.04%
2022/02/07	20	43.98	0	0.00	44.05	20	9,492	0.21%
2022/01/26	1.2	44.89	0	0.00	44.80	1.2	9,626	0.01%
2022/01/25	0	0.00	1	46.00	45.30	-1	9,594	-0.01%
2022/01/24	3	45.35	4	45.73	45.85	-1	9,536	-0.01%
2022/01/21	1	46.20	21	46.11	46.10	-20	9,462	-0.21%
2022/01/20	2	47.12	1	46.80	46.70	1	9,371	0.01%
2022/01/19	0	0.00	21	47.25	47.20	-21	9,285	-0.23%
2022/01/18	16	47.02	20	47.34	47.05	-4	9,156	-0.04%
2022/01/17	6	46.37	15.3	46.43	46.90	-9.3	8,785	-0.11%
2022/01/14	64	44.91	38	44.49	44.40	26	8,478	0.31%
2022/01/13	3	45.16	9	45.32	45.45	-6	8,344	-0.07%
2022/01/12	0	0.00	1	44.10	44.05	-1	8,048	-0.01%
2022/01/11	10	44.60	0	0.00	44.45	10	8,062	0.12%
2022/01/10	10	44.37	1	44.55	44.30	9	8,080	0.11%
2022/01/07	1	45.25	6	44.88	44.65	-5	8,121	-0.06%
2022/01/06	0	0.00	1	44.45	44.25	-1	7,967	-0.01%
2022/01/05	3	44.72	50	45.00	44.85	-47	8,068	-0.58%
2022/01/03	2	45.00	6	44.68	44.55	-4	8,241	-0.05%
2021/12/30	0	0.00	8	44.72	44.80	-8	8,248	-0.10%
2021/12/29	50	44.60	2.1	44.25	44.55	48	8,294	0.58%
2021/12/28	3	44.70	4	44.55	44.60	-1	8,383	-0.01%
2021/12/27	1	43.90	11	44.10	44.10	-10	8,461	-0.12%
2021/12/24	6	43.74	7	43.81	43.80	-1	8,583	-0.01%
2021/12/23	0	0.00	0.1	43.50	43.55	-0.1	8,691	0.00%
2021/12/22	5	43.15	0	0.00	43.20	5	8,729	0.06%
2021/12/21	4	43.43	1	43.75	43.25	3	8,726	0.03%
2021/12/20	0	0.00	1	43.50	43.20	-1	8,778	-0.01%
2021/12/17	2	43.40	0	0.00	43.40	2	8,825	0.02%
2021/12/16	0	0.00	4	44.30	44.20	-4	8,878	-0.05%
2021/12/15	2	43.80	1	43.90	43.75	1	8,968	0.01%
2021/12/14	6	43.76	0	0.00	43.70	6	8,976	0.07%
2021/12/13	0	0.00	2	44.63	44.40	-2	8,972	-0.02%
2021/12/10	19.3	44.23	0.3	44.30	44.30	19	9,003	0.21%
2021/12/09	0.4	44.55	3	44.73	44.40	-2.6	8,952	-0.03%
2021/12/08	0.4	45.37	6	45.41	45.05	-5.6	8,880	-0.06%
2021/12/07	1	45.25	24	45.35	45.45	-23	8,841	-0.26%
2021/12/06	2	44.33	0.2	44.75	44.95	1.8	8,837	0.02%
2021/12/03	20	43.90	13	44.27	44.40	7	8,939	0.08%
2021/12/02	9	43.78	2	43.78	43.70	7	8,947	0.08%
2021/12/01	2	43.94	3	43.95	43.95	-1	9,079	-0.01%
2021/11/30	2	44.10	11.7	43.60	43.60	-9.7	9,205	-0.11%
2021/11/29	0	0.00	2	42.15	42.50	-2	9,143	-0.02%
2021/11/26	0	42.70	10	42.07	42.05	-10	9,212	-0.11%
2021/11/25	5.3	43.02	6.3	43.00	42.95	-1	9,266	-0.01%
2021/11/24	15	42.77	5	43.34	42.70	10	9,364	0.11%
2021/11/23	5	42.40	13	42.96	43.50	-8	9,533	-0.08%
2021/11/22	11	43.52	1	43.30	43.35	10	9,606	0.10%
2021/11/19	6	44.15	18	44.29	43.90	-12	9,575	-0.13%
2021/11/18	27	43.55	4	43.55	43.45	23	9,504	0.24%
2021/11/17	16.2	43.53	6.1	43.49	43.70	10.1	9,519	0.11%
2021/11/16	200.1	42.99	226	42.93	42.70	-26	9,470	-0.27%	大買/大賣/
2021/11/15	12	42.09	1	42.20	42.15	11	9,658	0.11%
2021/11/12	2	42.10	64	41.97	42.10	-62	9,883	-0.63%
2021/11/11	0	0.00	17	41.67	41.55	-17	9,948	-0.17%
2021/11/10	10.1	41.95	2	41.95	41.95	8.1	10,023	0.08%
2021/11/09	2.2	41.70	8	41.79	41.85	-5.8	10,240	-0.06%
2021/11/08	40.1	42.11	33	42.23	41.95	7.1	10,328	0.07%
2021/11/05	20	41.37	41	41.50	41.70	-21	10,385	-0.20%
2021/11/04	7.1	41.21	7	40.76	40.80	0.1	10,453	0.00%
2021/11/03	47	40.94	45	40.91	40.40	2	10,693	0.02%
2021/11/01	11	39.85	13	40.02	40.10	-2	11,539	-0.02%
2021/10/29	2.1	39.71	0	0.00	39.75	2.1	11,778	0.02%
2021/10/28	1.1	40.39	5	40.40	40.40	-3.9	12,145	-0.03%
2021/10/27	131	39.68	120	39.67	39.85	11	12,199	0.09%	大買/大賣/
2021/10/25	1	38.95	2	39.18	39.15	-1	12,350	-0.01%
2021/10/22	0.1	39.10	3	39.15	39.05	-2.9	12,519	-0.02%
2021/10/21	2	38.85	1	39.35	38.55	1	12,623	0.01%
2021/10/20	10	39.25	11	38.92	38.90	-1	12,654	-0.01%
2021/10/19	0	0.00	5	38.80	39.05	-5	13,078	-0.04%
2021/10/18	1	38.10	0	0.00	38.35	1	13,627	0.01%
2021/10/15	11	38.07	11	38.07	38.10	0	13,738	0.00%
2021/10/14	2	36.78	2	36.70	37.00	0	13,781	0.00%
2021/10/13	14	37.44	2	37.25	36.80	12	13,838	0.09%
2021/10/12	7	38.00	0	0.00	37.80	7	13,899	0.05%
2021/10/08	17	38.96	2	39.25	38.70	15	13,892	0.11%
2021/10/06	3	39.57	0	0.00	39.40	3	14,217	0.02%
2021/10/05	8	38.41	12	38.43	39.25	-4	14,173	-0.03%
2021/10/04	1	39.80	3.1	40.05	39.35	-2.1	14,136	-0.01%
2021/10/01	38.1	39.97	0	0.00	39.65	38.1	14,055	0.27%
2021/09/30	5	40.69	0	0.00	40.95	5	14,001	0.04%
2021/09/29	10.1	40.84	0.2	41.00	40.80	9.9	13,955	0.07%
2021/09/28	4	41.65	0	0.00	41.70	4	13,913	0.03%
2021/09/27	16	42.08	2	42.18	42.00	14	13,964	0.10%
2021/09/24	14	42.76	0	0.00	42.55	14	14,118	0.10%
2021/09/23	1	42.70	4	43.14	42.50	-3	14,522	-0.02%
2021/09/22	32	42.16	6	42.17	42.00	26	14,621	0.18%
2021/09/17	4	42.90	4	42.91	43.20	0	14,532	0.00%
2021/09/16	1	43.30	0	0.00	43.30	1	14,546	0.01%
2021/09/15	2	43.48	0.2	43.60	43.30	1.8	14,604	0.01%
2021/09/14	1	43.80	1	44.20	43.80	0	14,696	0.00%
2021/09/13	25	44.48	11	44.57	44.20	14	14,719	0.10%
2021/09/10	2	44.50	8	44.60	44.85	-6	14,779	-0.04%
2021/09/09	7	43.66	2.1	43.70	43.80	4.9	14,891	0.03%
2021/09/08	16	44.05	3	43.77	43.65	13	14,809	0.09%
2021/09/07	10	45.30	0	0.00	45.35	10	14,746	0.07%
2021/09/06	4	46.45	12	46.20	45.75	-8	14,931	-0.05%
2021/09/03	1	46.40	42	45.82	46.40	-41	14,894	-0.28%
2021/09/02	0	0.00	14.6	45.26	45.00	-14.6	14,901	-0.10%
2021/09/01	7	46.37	4	46.25	46.40	3	15,023	0.02%
2021/08/31	7	45.08	7	45.17	45.60	0	15,439	0.00%
2021/08/30	6	45.83	48	45.72	45.75	-42	16,206	-0.26%
2021/08/27	18	45.83	24	46.04	45.65	-6	16,528	-0.04%
2021/08/26	70	44.91	56	45.11	45.15	14	16,705	0.08%
2021/08/25	7	43.90	3	43.98	44.10	4	16,597	0.02%
2021/08/24	12	43.03	23	43.55	43.55	-11	16,622	-0.07%
2021/08/23	28	42.70	6	42.68	42.70	22	16,568	0.13%
2021/08/20	8.5	41.29	0	0.00	41.50	8.5	16,508	0.05%
2021/08/19	35.6	41.33	15	41.16	40.70	20.6	16,358	0.13%
2021/08/18	109.6	44.12	3	44.07	45.00	106.6	16,058	0.66%	大買/鉅額交易
2021/08/17	2	44.08	1	44.70	43.20	1	15,951	0.01%
2021/08/16	12	45.41	1	45.60	44.70	11	15,867	0.07%
2021/08/13	19	46.08	25	45.99	45.00	-6	15,826	-0.04%
2021/08/12	20	47.82	13	47.77	47.80	7	15,645	0.04%
2021/08/11	5	47.62	6	47.79	48.00	-1	15,673	-0.01%
2021/08/10	8	48.17	11	47.92	47.85	-3	15,655	-0.02%
2021/08/09	28	49.39	17	49.32	48.55	11	15,611	0.07%
2021/08/06	37.1	50.76	22	50.54	50.30	15.1	15,392	0.10%
2021/08/05	20	49.02	50	49.37	49.90	-30	14,917	-0.20%
2021/08/04	24	48.36	6	48.34	48.20	18	14,926	0.12%
2021/08/03	20	48.11	23	48.07	48.00	-3	14,942	-0.02%
2021/08/02	1	47.40	2.1	47.44	46.95	-1.1	14,837	-0.01%
2021/07/30	9	47.09	13	47.31	46.40	-4	14,908	-0.03%
2021/07/29	5	45.84	10	45.91	45.95	-5	14,939	-0.03%
2021/07/28	16	45.39	1	45.00	45.50	15	15,218	0.10%
2021/07/27	4	47.28	11	47.27	46.85	-7	15,622	-0.04%
2021/07/26	12	47.60	11	47.54	47.50	1	15,735	0.01%
2021/07/23	37	47.68	16	47.48	46.75	21	16,097	0.13%
2021/07/22	316	47.05	273	47.16	47.95	43	16,173	0.27%	大買/大賣/
2021/07/21	16	45.11	0	0.00	45.30	16	15,801	0.10%
2021/07/20	6	45.00	10	44.98	45.00	-4	16,259	-0.02%
2021/07/19	13	45.76	4	45.75	45.50	9	16,640	0.05%
2021/07/16	19	44.89	39	45.37	45.40	-20	16,877	-0.12%
2021/07/15	11.2	44.73	11	44.85	44.90	0.2	16,870	0.00%
2021/07/14	10.2	45.06	19	45.43	44.65	-8.8	16,873	-0.05%
2021/07/13	15.1	44.45	5	44.58	43.80	10.1	16,669	0.06%
2021/07/12	1	44.25	7	44.29	44.40	-6	16,762	-0.04%
2021/07/09	2	43.55	8	43.93	43.60	-6	17,134	-0.04%
2021/07/08	2	43.75	1	44.05	43.70	1	17,389	0.01%
2021/07/07	2	44.20	17	44.04	44.00	-15	17,613	-0.09%
2021/07/06	5	44.44	0	0.00	44.40	5	17,740	0.03%
2021/07/05	3	44.25	1.1	44.16	44.35	2	18,039	0.01%
2021/07/02	2	43.38	5	43.55	43.60	-3	18,269	-0.02%
2021/07/01	11	44.06	2	44.13	43.85	9	18,418	0.05%
2021/06/30	15.1	44.57	82	44.35	44.90	-67	18,515	-0.36%
2021/06/29	1	43.15	12.2	42.92	42.70	-11.2	18,224	-0.06%
2021/06/28	0	0.00	3	41.98	42.25	-3	18,307	-0.02%
2021/06/25	6	42.22	6.5	42.27	42.15	-0.5	18,503	0.00%
2021/06/24	10	42.56	0	0.00	42.40	10	18,544	0.05%
2021/06/23	0	0.00	10.8	42.34	42.90	-10.8	18,583	-0.06%
2021/06/22	14	41.60	0	0.00	41.50	14	18,627	0.08%
2021/06/21	8	41.75	3	41.75	41.50	5	18,935	0.03%
2021/06/18	19	42.80	6	42.80	42.25	13	19,272	0.07%
2021/06/17	1	42.15	16	42.65	43.15	-15	19,283	-0.08%
2021/06/16	0	0.00	1	42.05	42.10	-1	19,353	-0.01%
2021/06/15	20	42.36	7	42.26	42.25	13	19,551	0.07%
2021/06/11	9	42.44	32	42.57	42.90	-23	19,508	-0.12%
2021/06/09	27	41.84	32	42.04	41.75	-5	19,931	-0.03%
2021/06/08	65	41.40	16	41.44	42.15	49	19,895	0.25%
2021/06/07	29	41.36	11	40.93	42.50	18	19,582	0.09%
2021/06/04	12	41.49	37	41.60	41.70	-25	18,871	-0.13%
2021/06/03	46	41.99	46	41.69	42.20	0	18,658	0.00%
2021/06/02	22	43.22	0	0.00	43.20	22	18,344	0.12%
2021/06/01	2	44.15	2	43.90	43.75	0	18,349	0.00%
2021/05/31	2	42.83	13	42.93	43.20	-11	18,448	-0.06%
2021/05/28	14	42.77	18	42.59	42.75	-4	18,646	-0.02%
2021/05/27	9	41.52	10	41.84	41.80	-1	18,853	-0.01%
2021/05/26	43	42.22	40	42.17	42.00	3	19,296	0.02%
2021/05/25	44	41.82	31	42.12	42.05	13	19,952	0.07%
2021/05/24	5	40.23	3	40.37	40.65	2	20,057	0.01%
2021/05/21	1	40.70	1.1	40.35	40.40	-0.1	20,314	0.00%
2021/05/20	6	40.33	0	0.00	40.20	6	20,574	0.03%
2021/05/19	8	40.91	15	40.92	41.30	-7	20,746	-0.03%
2021/05/18	10	41.67	10	41.68	42.15	0	20,833	0.00%
2021/05/17	12	39.43	2	39.76	39.45	10	21,273	0.05%
2021/05/14	21	42.90	29	42.43	42.25	-8	21,595	-0.04%
2021/05/13	3	41.43	19	41.71	42.05	-16	21,551	-0.07%
2021/05/12	36	44.08	63	44.38	42.95	-27	21,471	-0.13%
2021/05/11	28	46.34	76	46.96	45.80	-48	21,214	-0.23%
2021/05/10	3	48.67	2	47.38	47.50	1	21,168	0.00%
2021/05/07	0	47.30	4	47.70	47.45	-4	21,180	-0.02%
2021/05/06	11	46.79	1	46.80	45.90	10	21,406	0.05%
2021/05/05	6.1	48.09	10.1	47.65	46.50	-4	21,485	-0.02%
2021/05/04	35	47.21	23	47.33	48.15	12	21,815	0.05%
2021/05/03	3	49.20	31	49.69	49.00	-28	22,292	-0.13%
2021/04/29	46	51.59	54	51.44	49.50	-8	23,405	-0.03%
2021/04/28	162	50.19	159	50.00	49.10	3	24,532	0.01%	大買/大賣/
2021/04/27	6	47.84	16	47.90	48.20	-10	25,227	-0.04%
2021/04/26	39	47.59	10	47.84	48.30	29	26,626	0.11%
2021/04/23	27	44.83	69	45.05	45.35	-42	26,528	-0.16%
2021/04/22	9	43.79	15	44.16	43.30	-6	26,358	-0.02%
2021/04/21	1	43.95	16	44.16	44.25	-15	26,227	-0.06%
2021/04/20	0.1	43.80	2	44.00	43.90	-1.9	26,415	-0.01%
2021/04/19	10.4	43.75	15	43.74	43.65	-4.6	26,773	-0.02%
2021/04/16	9	43.78	21	43.88	44.15	-12	26,857	-0.04%
2021/04/15	20.1	43.55	55	43.82	44.20	-34.9	26,749	-0.13%
2021/04/14	52	41.69	57	42.11	42.20	-5	26,563	-0.02%
2021/04/13	11.1	42.52	104	42.93	42.15	-92.9	26,563	-0.35%	大賣/
2021/04/12	12.1	43.73	13	43.72	43.30	-1	26,408	0.00%
2021/04/09	6	44.23	14	44.31	44.05	-8	26,281	-0.03%
2021/04/08	4	42.96	13.1	43.24	43.45	-9.1	25,988	-0.03%
2021/04/07	7	42.11	15	42.13	42.65	-8	25,720	-0.03%
2021/04/06	27	42.34	8	42.36	42.10	19	25,599	0.07%
2021/04/01	8.1	41.78	22	41.73	41.80	-13.9	25,473	-0.05%
2021/03/31	59	41.45	30	41.83	41.20	29	25,433	0.11%
2021/03/30	10	41.36	18.2	41.40	41.55	-8.2	25,216	-0.03%
2021/03/29	20.1	41.12	7	41.01	41.05	13.1	25,118	0.05%
2021/03/26	4	40.75	8.1	40.96	40.90	-4	25,136	-0.02%
2021/03/25	15.1	40.76	12	40.70	40.65	3.1	25,178	0.01%
2021/03/24	32	41.25	7	41.01	40.95	25	25,342	0.10%
2021/03/23	18	41.25	65.1	41.32	41.75	-47.1	25,030	-0.19%
2021/03/22	26.1	40.28	22	40.28	40.70	4.1	24,663	0.02%
2021/03/19	15.1	40.67	10	40.70	40.75	5.1	24,615	0.02%
2021/03/18	26	41.18	18	41.27	41.25	8	24,511	0.03%
2021/03/17	23	40.98	47	40.80	40.80	-24	24,440	-0.10%
2021/03/16	23.1	40.82	47	40.88	40.85	-24	24,448	-0.10%
2021/03/15	40	40.63	50	40.77	40.45	-10	24,404	-0.04%
2021/03/12	38	40.08	24.5	40.18	39.90	13.5	24,207	0.06%
2021/03/11	46	39.91	17	40.02	40.05	29	24,412	0.12%
2021/03/10	20	39.40	2.1	39.24	39.55	17.9	24,513	0.07%
2021/03/09	9	38.87	29	38.68	39.20	-20	24,606	-0.08%
2021/03/08	24	38.75	6	38.88	38.30	18	24,552	0.07%
2021/03/05	9	37.88	10	38.10	38.35	-1	24,623	0.00%
2021/03/04	13	38.62	2	38.83	38.60	11	24,985	0.04%
2021/03/03	18	39.21	11	39.05	39.25	7	25,092	0.03%
2021/03/02	23	40.45	10	40.14	39.80	13	24,993	0.05%
2021/02/26	62.1	39.88	21	39.90	39.80	41.1	24,837	0.17%
2021/02/25	43	40.36	96.1	40.20	40.90	-53.1	24,744	-0.21%
2021/02/24	23	39.23	3	39.83	39.00	20	24,510	0.08%
2021/02/23	54	39.14	4	39.05	39.25	50	24,294	0.21%
2021/02/22	16	40.28	6	40.21	40.10	10	24,004	0.04%
2021/02/19	9.1	40.05	21	39.84	40.35	-11.9	23,748	-0.05%
2021/02/18	8.3	40.12	27	40.24	40.20	-18.7	23,590	-0.08%
2021/02/17	45	40.16	65	40.10	40.00	-20	23,461	-0.09%
2021/02/05	16	38.04	46	38.28	38.50	-30	22,871	-0.13%
2021/02/04	15	37.02	1	36.75	36.75	14	22,454	0.06%
2021/02/03	7	37.23	1	37.05	37.10	6	22,491	0.03%
2021/02/02	3	37.88	1	37.85	37.80	2	22,519	0.01%
2021/02/01	6	36.57	9	36.71	37.15	-3	22,540	-0.01%
2021/01/29	19	37.48	5	37.85	37.00	14	22,711	0.06%
2021/01/28	23.2	37.96	30	38.03	38.40	-6.9	22,829	-0.03%
2021/01/27	6	39.11	1	39.00	39.10	5	22,665	0.02%
2021/01/26	40.2	39.82	45	40.08	39.15	-4.8	22,378	-0.02%
2021/01/25	118	40.66	68	41.20	40.75	50	21,777	0.23%	大買/
2021/01/22	82	40.61	61.5	40.53	41.20	20.5	20,793	0.10%
2021/01/21	410	40.24	710	40.14	39.00	-300	19,476	-1.54%	大買/大賣/鉅額交易
2021/01/20	427	38.95	136.5	38.87	39.00	290.5	17,878	1.62%	大買/大賣/鉅額交易
2021/01/19	1,100	38.97	1,157	39.02	38.30	-57	16,726	-0.34%	大買/大賣/
2021/01/18	14	36.61	15	36.65	37.00	-1	15,165	-0.01%
2021/01/15	0	0.00	28	36.36	36.20	-28	14,684	-0.19%
2021/01/14	6	36.43	1.1	36.49	36.40	4.9	14,456	0.03%
2021/01/13	6	36.11	77	36.35	36.40	-71	14,276	-0.50%
2021/01/12	14	36.24	32	36.51	35.75	-18	14,089	-0.13%
2021/01/11	6	35.75	13	35.79	35.95	-7	13,640	-0.05%
2021/01/08	7	35.30	9	35.43	35.50	-2	13,447	-0.01%
2021/01/07	2	35.28	31	35.39	35.15	-29	13,289	-0.22%
2021/01/06	8	35.06	11	35.35	34.70	-3	13,069	-0.02%
2021/01/05	3	34.88	11	34.89	35.10	-8	12,805	-0.06%
2021/01/04	5	34.92	4.1	34.92	34.95	0.9	12,759	0.01%
2020/12/31	1	34.80	3.4	34.74	34.75	-2.4	12,874	-0.02%
2020/12/30	5	34.61	1	34.70	34.60	4	12,910	0.03%
2020/12/29	13	34.70	14	34.55	34.45	-1	12,952	-0.01%
2020/12/28	21	35.05	0	0.00	35.00	21	12,848	0.16%
2020/12/25	9	34.20	14	34.61	34.60	-5	12,663	-0.04%
2020/12/24	5	33.85	11	34.05	33.70	-6	12,555	-0.05%
2020/12/23	6	33.68	0	0.00	33.55	6	12,588	0.05%
2020/12/22	23.4	34.26	6	34.18	33.65	17.4	12,649	0.14%
2020/12/21	3	33.78	24	33.96	34.20	-21	12,726	-0.17%
2020/12/18	12	33.99	6	33.90	34.00	6	12,805	0.05%
2020/12/17	1	34.80	32.1	34.77	34.75	-31.1	12,668	-0.25%
2020/12/16	3	34.95	1.2	35.20	35.05	1.8	12,833	0.01%
2020/12/15	1	34.85	3	34.80	34.70	-2	12,832	-0.02%
2020/12/14	0	0.00	9	35.49	35.45	-9	12,820	-0.07%
2020/12/11	8	35.46	36	35.13	35.35	-28	12,896	-0.22%
2020/12/10	7	35.94	10.6	36.03	35.80	-3.6	12,876	-0.03%
2020/12/09	3.1	36.13	15	36.26	36.15	-11.9	12,761	-0.09%
2020/12/08	17.2	35.99	13	35.95	35.95	4.2	12,630	0.03%
2020/12/07	24	35.75	17	35.73	35.95	7	12,526	0.06%
2020/12/04	11	35.49	21	35.60	35.60	-10	12,223	-0.08%
2020/12/03	7	34.89	16	34.92	34.90	-9	12,006	-0.07%
2020/12/02	6	35.48	0	0.00	35.45	6	11,920	0.05%
2020/12/01	37.1	35.37	20.2	35.47	35.55	16.9	11,908	0.14%
2020/11/30	2	35.78	16	35.53	35.40	-14	11,948	-0.12%
2020/11/27	24	34.77	41	34.77	34.90	-17	11,625	-0.15%
2020/11/26	2	34.15	18	34.17	34.20	-16	11,479	-0.14%
2020/11/25	24	33.68	1	34.00	33.70	23	11,463	0.20%
2020/11/24	20	33.93	19.6	34.14	33.90	0.4	11,362	0.00%
2020/11/23	31	33.60	19	33.62	33.90	12	11,211	0.11%
2020/11/20	0	0.00	11	32.45	32.50	-11	10,919	-0.10%
2020/11/19	1	32.40	5	32.50	32.35	-4	11,033	-0.04%
2020/11/18	0	0.00	13	32.52	32.50	-13	11,313	-0.11%
2020/11/17	2	32.90	9	32.77	32.55	-7	11,495	-0.06%
2020/11/16	3	32.60	2	32.40	32.50	1	11,895	0.01%
2020/11/13	0	0.00	7	32.10	32.15	-7	12,379	-0.06%
2020/11/12	3.1	32.38	2	32.40	32.15	1.1	12,988	0.01%
2020/11/11	2	32.15	13	32.36	32.35	-11	13,149	-0.08%
2020/11/10	1	32.10	17	31.91	32.15	-16	13,325	-0.12%
2020/11/09	0	0.00	8	31.91	31.95	-8	13,382	-0.06%
2020/11/06	14.1	32.01	14	31.89	31.85	0.1	13,464	0.00%
2020/11/05	12	31.78	10.1	31.63	31.90	1.9	13,345	0.01%
2020/11/04	6	31.01	2	31.13	31.05	4	13,603	0.03%
2020/11/03	2.1	30.15	11	30.23	30.25	-8.9	13,668	-0.07%
2020/11/02	6	29.94	0	0.00	30.05	6	13,987	0.04%
2020/10/30	2	30.15	13	30.06	29.95	-11	14,481	-0.08%
2020/10/29	1.1	30.11	5	30.13	30.25	-4	14,728	-0.03%
2020/10/28	1	30.45	8	30.48	30.40	-7	14,909	-0.05%
2020/10/27	2	30.38	0	0.00	30.35	2	14,987	0.01%
2020/10/26	17	30.83	3	30.75	30.70	14	15,067	0.09%
2020/10/23	5	31.10	3	31.10	31.10	2	15,148	0.01%
2020/10/22	5	30.80	0	0.00	31.15	5	15,527	0.03%
2020/10/21	4	30.93	0	0.00	30.90	4	15,985	0.03%
2020/10/20	1	31.20	8	31.06	30.95	-7	17,034	-0.04%
2020/10/16	0	0.00	8	30.62	30.30	-8	17,469	-0.05%
2020/10/15	5	30.50	9	30.46	30.55	-4	17,755	-0.02%
2020/10/14	4	30.40	1	30.45	30.45	3	18,082	0.02%
2020/10/13	8	30.24	2	30.45	30.25	6	18,542	0.03%
2020/10/12	6	30.61	1	30.70	30.75	5	18,762	0.03%
2020/10/08	1	30.25	9	30.53	30.75	-8	19,022	-0.04%
2020/10/07	1	30.25	0	0.00	30.10	1	19,347	0.01%
2020/10/06	12	30.55	8	30.40	30.45	4	19,785	0.02%
2020/10/05	1	30.55	0	0.00	30.60	1	20,402	0.00%
2020/09/30	0	0.00	3	30.55	30.50	-3	21,056	-0.01%
2020/09/29	3	30.45	4	30.45	30.40	-1	21,714	0.00%
2020/09/28	2	30.70	4	30.68	30.65	-2	22,459	-0.01%
2020/09/25	8	30.14	6	30.15	30.50	2	22,848	0.01%
2020/09/24	9	29.94	6	29.84	29.90	3	23,350	0.01%
2020/09/23	14	29.78	4	29.78	29.75	10	23,442	0.04%
2020/09/22	3	30.03	1	30.20	30.15	2	23,641	0.01%
2020/09/21	12	30.66	1	30.60	30.50	11	23,774	0.05%
2020/09/18	2	31.03	1	30.95	31.30	1	23,915	0.00%
2020/09/17	3	31.30	9	30.95	30.95	-6	24,212	-0.02%
2020/09/16	6	31.55	1	31.45	31.35	5	24,334	0.02%
2020/09/15	7	31.59	2	31.50	31.55	5	24,501	0.02%
2020/09/14	8	30.87	0	0.00	31.00	8	24,573	0.03%
2020/09/11	2	30.53	10	30.56	30.55	-8	24,651	-0.03%
2020/09/10	17	31.08	1	30.85	30.80	16	24,819	0.06%
2020/09/09	4	30.83	0	0.00	31.20	4	24,847	0.02%
2020/09/08	12	31.43	3	31.43	31.25	9	24,910	0.04%
2020/09/07	21	31.10	0	0.00	31.40	21	25,052	0.08%
2020/09/04	10	30.65	7	30.51	31.15	3	25,386	0.01%
2020/09/03	13	31.06	0	0.00	30.95	13	25,410	0.05%
2020/09/02	2	30.95	0	0.00	31.00	2	25,443	0.01%
2020/09/01	3	31.00	4	30.96	31.05	-1	25,904	0.00%
2020/08/31	9	31.41	3	31.68	31.20	6	26,062	0.02%
2020/08/28	1	31.42	20	31.25	31.50	-19	26,190	-0.07%
2020/08/27	13	31.49	26	31.65	31.45	-13	26,469	-0.05%
2020/08/26	8	31.19	1	31.10	31.20	7	26,542	0.03%
2020/08/25	10	31.30	5	31.60	31.40	5	26,703	0.02%
2020/08/24	69	31.15	3	30.95	31.20	66	26,925	0.25%
2020/08/21	14	32.10	3	32.10	31.75	11	26,990	0.04%
2020/08/20	12	31.65	23	32.00	31.45	-11	27,007	-0.04%
2020/08/19	18	33.42	9	33.94	32.95	9	26,698	0.03%
2020/08/18	35	34.52	17	34.54	34.45	18	26,324	0.07%
2020/08/17	174	36.10	150	36.25	36.10	24	25,978	0.09%	大買/大賣/
2020/08/14	15	35.81	18	35.63	35.80	-3	26,415	-0.01%
2020/08/13	42	35.28	23	35.12	35.50	19	26,689	0.07%
2020/08/12	1	35.75	12	35.74	35.80	-11	27,090	-0.04%
2020/08/11	33	35.65	10	35.63	35.65	23	27,517	0.08%
2020/08/10	3.1	35.57	13	35.88	35.60	-9.9	27,336	-0.04%
2020/08/07	16	34.51	6	34.67	34.45	10	26,705	0.04%
2020/08/06	26	35.42	28	35.92	35.05	-2	26,470	-0.01%
2020/08/05	123	35.64	113	35.88	35.70	10	26,228	0.04%	大買/大賣/
2020/08/04	48	35.35	11	35.65	35.30	37	25,837	0.14%
2020/08/03	6	35.45	14	35.37	35.45	-8	25,591	-0.03%
2020/07/31	4	35.30	0	0.00	35.50	4	25,546	0.02%
2020/07/30	1	35.35	2	35.03	35.40	-1	25,524	0.00%
2020/07/29	16	34.90	1	34.95	34.85	15	25,463	0.06%
2020/07/28	16	35.49	127	35.48	34.80	-111	25,424	-0.44%	大賣/鉅額交易
2020/07/27	24	36.16	16	36.26	35.50	8	25,129	0.03%
2020/07/24	220	37.21	197	37.25	36.75	23	24,616	0.09%	大買/大賣/
2020/07/23	122.5	36.30	45	35.83	36.45	77.5	23,603	0.33%	大買/
2020/07/22	2	35.43	4	35.54	35.40	-2	23,364	-0.01%
2020/07/21	6	35.17	11	35.19	35.45	-5	23,312	-0.02%
2020/07/20	12	35.29	3	35.50	35.20	9	23,054	0.04%
2020/07/17	18	35.03	9	34.88	34.85	9	22,764	0.04%
2020/07/16	106	34.89	5	34.57	34.35	101	22,537	0.45%	大買/鉅額交易
2020/07/15	9	34.40	16	34.30	34.10	-7	22,390	-0.03%
2020/07/14	37	35.03	31	34.79	34.75	6	22,462	0.03%
2020/07/13	48	36.18	7	36.14	36.20	41	22,342	0.18%
2020/07/10	26	38.76	46	38.71	38.55	-20	21,933	-0.09%
2020/07/09	13	39.43	22	39.66	39.55	-9	21,360	-0.04%
2020/07/08	43	38.89	37	38.81	38.95	6	20,751	0.03%
2020/07/07	25	37.58	42	37.67	37.80	-17	20,191	-0.08%
2020/07/06	27	36.50	17	36.38	37.10	10	19,615	0.05%
2020/07/03	73	36.12	72	36.23	36.20	1	19,391	0.01%
2020/07/02	34	35.09	22	34.95	35.40	12	18,865	0.06%
2020/07/01	67	34.80	63	35.04	34.95	4	18,685	0.02%
2020/06/30	16	34.20	8	34.09	34.35	8	18,284	0.04%
2020/06/29	21	33.49	11	33.61	33.40	10	18,042	0.06%
2020/06/24	31	33.65	44	33.73	33.60	-13	17,739	-0.07%
2020/06/23	3	33.25	16	33.00	33.05	-13	17,578	-0.07%
2020/06/22	21	33.31	13	33.50	33.00	8	17,549	0.05%
2020/06/19	12	33.17	47	33.00	33.20	-35	17,450	-0.20%
2020/06/18	23	32.79	8	32.81	32.75	15	17,281	0.09%
2020/06/17	7	32.77	33	32.84	32.75	-26	17,190	-0.15%
2020/06/16	10	32.38	19	32.34	32.45	-9	17,090	-0.05%
2020/06/15	19	31.97	0	0.00	31.70	19	17,141	0.11%
2020/06/12	24	31.32	6	31.39	32.00	18	17,190	0.10%
2020/06/11	31	32.30	21	32.15	31.80	10	17,165	0.06%
2020/06/10	12	32.59	6	32.68	32.90	6	16,898	0.04%
2020/06/09	16	32.69	24	32.71	32.75	-8	16,955	-0.05%
2020/06/08	13	32.85	46	32.93	33.00	-33	16,831	-0.20%
2020/06/05	21	31.72	17	31.86	31.95	4	16,275	0.02%
2020/06/04	15	31.38	7	31.44	31.40	8	16,016	0.05%
2020/06/03	16	31.45	118	31.27	31.60	-102	15,811	-0.65%	大賣/鉅額交易
2020/06/02	10	30.98	12	31.02	31.10	-2	15,566	-0.01%
2020/06/01	113	30.88	4	30.55	30.95	109	15,282	0.71%	大買/鉅額交易
2020/05/29	20	30.13	3	30.13	30.10	17	14,964	0.11%
2020/05/28	31	30.80	32	30.88	30.50	-1	14,601	-0.01%
2020/05/27	20	30.91	6	30.88	30.80	14	14,289	0.10%
2020/05/26	28	31.21	20	31.35	31.10	8	14,077	0.06%
2020/05/25	22	30.99	12	30.95	31.10	10	13,902	0.07%
2020/05/22	17	31.86	7	31.89	31.60	10	13,677	0.07%
2020/05/21	22	31.78	29	31.67	32.30	-7	13,382	-0.05%
2020/05/20	90	30.39	16	30.48	30.30	74	12,664	0.58%
2020/05/19	79	31.03	20	30.93	31.05	59	12,050	0.49%
2020/05/18	26	32.71	9	32.59	32.00	17	11,427	0.15%
2020/05/15	6	35.94	6	35.58	35.55	0	10,824	0.00%
2020/05/14	1	36.05	5	36.37	36.10	-4	10,801	-0.04%
2020/05/13	0	0.00	8	36.39	36.60	-8	10,756	-0.07%
2020/05/12	6	36.38	2	36.58	36.20	4	10,793	0.04%
2020/05/11	1	36.75	105	36.52	36.45	-104	10,845	-0.96%	大賣/鉅額交易
2020/05/08	3	36.50	6	36.33	36.35	-3	10,877	-0.03%
2020/05/07	6	36.48	8	36.56	36.35	-2	10,842	-0.02%
2020/05/06	6	35.96	1	35.55	35.95	5	10,798	0.05%
2020/05/05	1	35.55	5	35.95	35.95	-4	10,911	-0.04%
2020/05/04	7	35.21	6	35.25	35.20	1	10,893	0.01%
2020/04/30	6	36.03	5	36.24	36.00	1	10,868	0.01%
2020/04/29	2	35.85	13	35.89	35.75	-11	10,992	-0.10%
2020/04/28	13	35.90	9	36.07	35.80	4	11,119	0.04%
2020/04/27	18	35.71	12	35.90	36.10	6	11,323	0.05%
2020/04/24	9	34.29	5	34.65	35.20	4	11,175	0.04%
2020/04/23	6	34.24	2	34.65	34.30	4	11,166	0.04%
2020/04/22	7	34.04	105	34.19	34.35	-98	11,144	-0.88%	大賣/
2020/04/21	9	34.31	28	34.61	34.00	-19	11,148	-0.17%
2020/04/20	3	35.28	43	35.51	35.35	-40	10,982	-0.36%
2020/04/17	167	36.56	20	36.57	35.60	147	10,875	1.35%	大買/鉅額交易
2020/04/16	49	36.10	39	36.23	36.35	10	10,509	0.10%
2020/04/15	0	0.00	2	34.70	34.85	-2	10,192	-0.02%
2020/04/14	1	33.90	2	34.03	34.15	-1	10,156	-0.01%
2020/04/13	2	33.58	1	33.80	33.50	1	10,200	0.01%
2020/04/10	9	33.71	0	0.00	33.50	9	10,410	0.09%
2020/04/09	3	34.00	12	33.85	33.50	-9	10,635	-0.08%
2020/04/08	5	32.96	5	32.53	33.05	0	10,533	0.00%
2020/04/07	3	31.25	5	30.89	31.65	-2	10,277	-0.02%
2020/04/06	5	30.34	1	30.45	30.15	4	10,176	0.04%
2020/04/01	0	0.00	1	30.10	30.15	-1	10,073	-0.01%
2020/03/31	3	30.28	6	30.25	30.25	-3	10,087	-0.03%
2020/03/30	6	30.03	5	30.20	30.40	1	9,989	0.01%
2020/03/27	4	31.20	1	31.20	31.00	3	10,056	0.03%
2020/03/26	2	31.60	1	32.10	32.10	1	9,983	0.01%
2020/03/25	5	31.52	0	0.00	30.90	5	9,907	0.05%
2020/03/24	1	30.90	1	31.35	30.85	0	9,732	0.00%
2020/03/23	3	30.63	28	29.85	29.60	-25	9,692	-0.26%
2020/03/20	3	31.30	1	31.40	30.70	2	9,722	0.02%
2020/03/19	7	30.54	11	30.58	29.60	-4	9,644	-0.04%
2020/03/18	125	31.50	129	31.69	30.90	-4	9,705	-0.04%	大買/大賣/
2020/03/17	6	30.35	1	31.25	30.00	5	9,597	0.05%
2020/03/16	4	31.23	5	31.65	30.50	-1	9,450	-0.01%
2020/03/13	4	29.83	3	30.32	30.40	1	9,297	0.01%
2020/03/12	3	31.13	10	31.20	31.10	-7	9,202	-0.08%
2020/03/11	2	33.78	2	33.98	33.50	0	9,137	0.00%
2020/03/10	1	32.80	7	33.29	33.30	-6	9,178	-0.07%
2020/03/09	4	33.39	0	0.00	32.80	4	9,168	0.04%
2020/03/06	10	34.50	8	34.48	34.00	2	9,134	0.02%
2020/03/05	0	0.00	2	34.40	34.25	-2	9,111	-0.02%
2020/03/04	43	33.85	50	33.85	34.05	-7	9,176	-0.08%
2020/03/03	14	33.48	8	33.72	33.50	6	9,178	0.07%
2020/03/02	1	32.45	0	0.00	32.30	1	9,200	0.01%
2020/02/27	13	33.31	0	0.00	32.75	13	9,201	0.14%
2020/02/26	8	33.94	0	0.00	33.80	8	9,170	0.09%
2020/02/25	1	34.20	1	34.80	34.35	0	9,142	0.00%
2020/02/24	3	34.03	9	34.51	35.10	-6	9,156	-0.07%
2020/02/21	2	34.50	13	34.45	34.40	-11	9,200	-0.12%
2020/02/20	4	34.76	0	0.00	34.85	4	9,557	0.04%
2020/02/19	2	34.60	0	0.00	34.70	2	9,645	0.02%
2020/02/18	5	34.91	0	0.00	34.70	5	9,675	0.05%
2020/02/17	6	35.21	2	35.55	35.40	4	9,815	0.04%
2020/02/13	20	35.94	3	36.02	36.00	17	10,549	0.16%
2020/02/12	2	35.63	7	35.78	36.00	-5	10,731	-0.05%
2020/02/11	1	35.10	26	35.28	35.60	-25	10,648	-0.23%
2020/02/10	0	0.00	1	33.00	33.95	-1	10,529	-0.01%
2020/02/07	13	33.93	1	34.10	33.80	12	10,608	0.11%
2020/02/06	8	34.20	5	34.45	35.10	3	10,492	0.03%
2020/02/05	6	32.98	0	0.00	32.75	6	10,355	0.06%
2020/02/04	9	32.56	0	0.00	32.90	9	10,338	0.09%
2020/02/03	11	32.14	3	30.30	32.30	8	10,360	0.08%
2020/01/31	7	32.61	1	32.45	32.65	6	10,200	0.06%
2020/01/30	10	33.17	10	33.43	32.85	0	10,424	0.00%
2020/01/20	14	36.32	0	0.00	36.30	14	10,590	0.13%
2020/01/16	3	37.00	1	37.40	37.10	2	10,590	0.02%
2020/01/15	5	37.16	11	37.18	36.90	-6	10,752	-0.06%
2020/01/14	14	37.41	1	37.55	37.50	13	10,769	0.12%
2020/01/13	0	0.00	1	37.25	37.40	-1	10,786	-0.01%
2020/01/09	10	37.10	3	36.85	37.00	7	11,227	0.06%
2020/01/08	7	35.96	3	35.80	36.30	4	11,400	0.04%
2020/01/07	4	36.45	0	0.00	36.25	4	11,400	0.04%
2020/01/06	7	36.21	9	36.52	36.05	-2	11,460	-0.02%
2020/01/03	8	37.98	1	38.50	37.30	7	11,280	0.06%
2020/01/02	7	38.05	1	38.00	38.20	6	11,030	0.05%
2019/12/31	1	37.50	0	0.00	37.55	1	11,150	0.01%
2019/12/30	1	37.85	2	38.00	37.95	-1	11,234	-0.01%
2019/12/27	0	0.00	11	37.59	37.45	-11	11,371	-0.10%
2019/12/26	2	37.50	10	37.60	37.45	-8	11,462	-0.07%
2019/12/25	4	37.76	1	38.00	38.00	3	11,570	0.03%
2019/12/24	2	37.53	0	0.00	37.75	2	11,861	0.02%
2019/12/23	6	37.90	1	38.00	37.60	5	12,333	0.04%
2019/12/19	1	38.90	5	38.93	38.95	-4	12,974	-0.03%
2019/12/18	9	38.55	3	38.60	38.85	6	13,586	0.04%
2019/12/17	3	39.00	126	38.74	39.00	-123	13,771	-0.89%	大賣/鉅額交易
2019/12/16	122	38.70	23	38.64	38.70	99	13,771	0.72%	大買/
2019/12/13	5	38.71	14	38.66	38.60	-9	13,836	-0.07%
2019/12/12	0	0.00	2	38.20	38.05	-2	13,664	-0.01%
2019/12/11	3	38.07	14	38.47	38.05	-11	13,630	-0.08%
2019/12/10	11	38.15	6	38.18	38.40	5	13,640	0.04%
2019/12/09	0	0.00	6	37.84	37.80	-6	13,619	-0.04%
2019/12/06	15	37.24	1	37.50	37.20	14	13,560	0.10%
2019/12/05	2	37.00	4	36.88	37.15	-2	13,575	-0.01%
2019/12/03	6	36.06	0	0.00	36.05	6	14,222	0.04%
2019/12/02	6	36.33	3	36.38	36.25	3	14,240	0.02%
2019/11/29	6	36.92	3	37.08	36.90	3	14,210	0.02%
2019/11/28	0	0.00	3	37.47	37.50	-3	14,317	-0.02%
2019/11/27	5	37.12	0	0.00	37.00	5	14,441	0.03%
2019/11/26	17	37.41	8	37.36	37.20	9	14,661	0.06%
2019/11/25	3	37.73	0	0.00	37.70	3	14,768	0.02%
2019/11/22	6	38.04	11	38.21	37.95	-5	14,818	-0.03%
2019/11/21	1	37.75	5	37.93	38.25	-4	14,922	-0.03%
2019/11/20	1	37.50	6	37.63	38.00	-5	15,207	-0.03%
2019/11/19	431	39.22	422	39.18	37.65	9	15,557	0.06%	大買/大賣/
2019/11/18	1	38.05	6	38.01	38.20	-5	15,936	-0.03%
2019/11/15	4	37.54	4	37.53	37.35	0	16,062	0.00%
2019/11/14	7	37.70	3	37.85	37.50	4	16,318	0.02%
2019/11/13	9	38.56	1	38.65	38.80	8	16,865	0.05%
2019/11/12	46	38.61	69	38.86	39.50	-23	17,485	-0.13%
2019/11/11	19	37.83	16	38.13	36.85	3	16,978	0.02%
2019/11/07	1	36.90	8	36.75	36.75	-7	16,789	-0.04%
2019/11/06	13	37.70	5	37.40	37.30	8	16,837	0.05%
2019/11/04	11	37.98	4	37.80	37.90	7	17,168	0.04%
2019/11/01	4	37.84	3	37.75	37.80	1	17,280	0.01%
2019/10/31	4	38.08	9	38.06	38.25	-5	17,397	-0.03%
2019/10/30	14	37.95	5	37.90	38.00	9	17,576	0.05%
2019/10/29	8	38.18	15	38.44	37.90	-7	17,646	-0.04%
2019/10/28	8.9	37.88	20	37.71	38.10	-11.1	17,391	-0.06%
2019/10/25	2	36.20	3	36.45	36.20	-1	17,001	-0.01%
2019/10/24	2	36.68	9	36.51	36.75	-7	16,973	-0.04%
2019/10/23	2	36.50	14	36.49	36.30	-12	17,048	-0.07%
2019/10/22	2	35.75	2	36.00	35.70	0	16,958	0.00%
2019/10/21	12	35.43	1	35.65	35.70	11	17,171	0.06%
2019/10/18	11	35.75	7	36.11	35.80	4	17,487	0.02%
2019/10/17	32	36.60	11	36.90	35.70	21	17,711	0.12%
2019/10/16	11	36.21	12	36.81	36.45	-1	17,690	-0.01%
2019/10/14	5	35.82	18	35.91	36.00	-13	17,904	-0.07%
2019/10/09	3	34.90	0	0.00	35.00	3	17,923	0.02%
2019/10/08	6	35.74	2	35.93	35.60	4	18,266	0.02%
2019/10/07	14	35.81	11	35.96	35.65	3	18,426	0.02%
2019/10/04	4	35.00	3	35.00	34.95	1	18,279	0.01%
2019/10/03	4	34.51	1	34.75	34.55	3	18,240	0.02%
2019/10/01	6	34.84	0	0.00	34.85	6	18,323	0.03%
2019/09/27	82	34.77	114	35.03	34.85	-32	18,449	-0.17%	大賣/
2019/09/26	56	35.70	5	35.80	35.00	51	18,336	0.28%
2019/09/25	7	37.59	7	37.54	37.70	0	17,903	0.00%
2019/09/24	23	37.79	19	37.78	37.45	4	18,028	0.02%
2019/09/23	264	36.66	288	36.78	36.60	-24	17,593	-0.14%	大買/大賣/
2019/09/20	4	34.58	3	34.68	35.00	1	17,135	0.01%
2019/09/19	25	34.26	24	33.96	34.25	1	17,025	0.01%
2019/09/18	5	33.88	1	34.10	34.05	4	17,030	0.02%
2019/09/17	4	33.75	2	33.90	33.65	2	16,922	0.01%
2019/09/16	0	0.00	1	34.90	34.40	-1	16,873	-0.01%
2019/09/12	0	0.00	2	34.65	34.85	-2	16,840	-0.01%
2019/09/11	1	34.00	1	34.40	34.10	0	16,860	0.00%
2019/09/10	8	34.01	0	0.00	34.00	8	16,857	0.05%
2019/09/09	1	34.65	7	35.24	34.70	-6	16,808	-0.04%
2019/09/06	8	34.82	28	34.95	34.95	-20	16,752	-0.12%
2019/09/05	21	35.33	26	35.58	34.60	-5	16,516	-0.03%
2019/09/04	3	34.53	2	34.28	34.35	1	16,059	0.01%
2019/09/03	2	34.30	0	0.00	34.40	2	15,964	0.01%
2019/09/02	2	34.60	23	34.97	34.80	-21	15,938	-0.13%
2019/08/30	3	34.42	7	34.67	34.15	-4	15,777	-0.03%
2019/08/29	36	34.82	32	34.95	34.50	4	15,681	0.03%
2019/08/28	5	34.34	11	34.41	34.20	-6	15,524	-0.04%
2019/08/27	7	33.76	0	0.00	33.40	7	15,357	0.05%
2019/08/26	7	33.46	24	33.59	33.40	-17	15,292	-0.11%
2019/08/23	148	35.26	155	35.23	34.05	-7	15,210	-0.05%	大買/大賣/
2019/08/22	12	34.29	50	34.68	34.70	-38	14,918	-0.25%
2019/08/21	280	34.28	168	34.33	33.95	112	14,579	0.77%	大買/大賣/鉅額交易
2019/08/20	16	33.58	3	34.13	33.45	13	13,834	0.09%
2019/08/19	13	33.83	8.3	34.05	33.80	4.7	13,679	0.03%
2019/08/16	131	34.74	145	34.82	34.25	-14	13,490	-0.10%	大買/大賣/
2019/08/15	327	32.37	337	32.52	33.25	-10	12,755	-0.08%	大買/大賣/
2019/08/14	2	31.55	1	32.05	31.10	1	12,074	0.01%
2019/08/13	7	31.63	0	0.00	31.55	7	12,232	0.06%
2019/08/12	0	0.00	4	32.14	32.15	-4	12,508	-0.03%
2019/08/08	15	31.79	11	31.75	31.70	4	12,573	0.03%
2019/08/07	5	31.86	2	31.95	31.75	3	12,670	0.02%
2019/08/06	81	31.47	94	31.53	32.10	-13	12,606	-0.10%
2019/08/05	3	31.05	2	31.10	30.90	1	12,379	0.01%
2019/08/02	5	31.21	5	32.02	31.25	0	12,374	0.00%
2019/08/01	1	33.50	44	33.38	32.90	-43	12,266	-0.35%
2019/07/31	9	32.12	7	32.41	32.55	2	12,048	0.02%
2019/07/30	0	0.00	71	32.07	32.45	-71	12,063	-0.59%
2019/07/29	10	32.10	20	32.20	32.00	-10	12,036	-0.08%
2019/07/26	2	32.30	5	32.54	32.50	-3	11,949	-0.03%
2019/07/25	2	32.55	39	32.56	32.45	-37	11,915	-0.31%
2019/07/24	7	31.91	6	32.20	32.05	1	11,787	0.01%
2019/07/23	64	32.51	58.1	32.74	32.40	5.9	11,819	0.05%
2019/07/22	183	31.79	136	31.73	32.30	47	11,553	0.41%	大買/大賣/
2019/07/19	139	31.26	201	31.27	30.45	-62	11,202	-0.55%	大買/大賣/
2019/07/18	49	30.70	38	30.35	30.30	11	10,856	0.10%
2019/07/17	198.6	31.87	230.2	32.05	32.55	-31.6	10,849	-0.29%	大買/大賣/
2019/07/16	8	31.79	2	31.33	31.40	6	10,901	0.06%
2019/07/15	53	31.52	48	31.63	31.50	5	10,763	0.05%
2019/07/12	103	30.85	184	30.87	31.10	-81	10,829	-0.75%	大買/大賣/
2019/07/11	40	29.96	21	29.96	30.00	19	10,898	0.17%
2019/07/10	2	29.38	1	29.40	29.40	1	11,089	0.01%
2019/07/09	2	29.40	0	0.00	29.20	2	11,207	0.02%
2019/07/08	2	29.35	6	29.56	29.25	-4	11,282	-0.04%
2019/07/05	10	29.11	18	29.55	29.30	-8	11,329	-0.07%
2019/07/04	100	29.10	110	29.08	29.00	-10	11,401	-0.09%	大賣/
2019/07/03	40	28.22	3	28.50	28.00	37	11,179	0.33%
2019/07/02	22	28.82	0	0.00	28.95	22	11,186	0.20%
2019/07/01	0	0.00	27	29.03	29.00	-27	11,252	-0.24%
2019/06/28	2	27.00	0	0.00	26.80	2	11,069	0.02%
2019/06/27	1	26.95	7	26.56	26.80	-6	11,068	-0.05%
2019/06/26	2	25.95	0	0.00	26.15	2	11,062	0.02%
2019/06/25	4	26.91	3	27.10	26.30	1	10,916	0.01%
2019/06/24	3	26.55	3	26.53	26.60	0	10,779	0.00%
2019/06/21	2	25.90	0	0.00	26.00	2	10,780	0.02%
2019/06/19	1	26.15	9	26.22	26.25	-8	10,880	-0.07%
2019/06/17	3	25.15	0	0.00	24.95	3	10,866	0.03%
2019/06/14	2	25.48	0	0.00	25.20	2	11,105	0.02%
2019/06/13	8	25.65	0	0.00	25.50	8	11,657	0.07%
2019/06/12	0	0.00	1	26.50	26.30	-1	11,704	-0.01%
2019/06/11	0	0.00	2	26.30	26.30	-2	11,806	-0.02%
2019/06/10	2	26.10	0	0.00	26.15	2	11,865	0.02%
2019/06/06	21	25.95	21	26.00	26.00	0	11,945	0.00%
2019/06/04	2	26.95	4	26.50	26.00	-2	11,902	-0.02%
2019/06/03	0	0.00	1	26.80	26.90	-1	11,834	-0.01%
2019/05/29	4	25.10	133	24.81	25.60	-129	12,024	-1.07%	大賣/鉅額交易
2019/05/28	101	24.61	0	0.00	24.60	101	12,072	0.84%	大買/鉅額交易
2019/05/24	0	0.00	1	25.55	25.40	-1	12,430	-0.01%
2019/05/23	0	0.00	1	25.70	25.40	-1	12,931	-0.01%
2019/05/22	0	0.00	1	26.75	26.55	-1	13,168	-0.01%
2019/05/21	2	25.83	10	26.35	26.40	-8	13,306	-0.06%
2019/05/20	16	26.84	18	26.47	27.00	-2	13,144	-0.02%
2019/05/17	45	27.79	23	27.63	26.65	22	12,865	0.17%
2019/05/16	0	0.00	3	29.55	29.40	-3	12,515	-0.02%
2019/05/15	0	0.00	27	29.37	29.85	-27	12,375	-0.22%
2019/05/14	6	27.68	1	28.40	28.55	5	12,167	0.04%
2019/05/13	27	28.48	0	0.00	28.40	27	12,080	0.22%
2019/05/10	4	28.60	2	29.70	28.80	2	12,049	0.02%
2019/05/09	1	29.30	8	29.09	29.00	-7	11,880	-0.06%
2019/05/08	3	29.30	16	29.34	29.45	-13	11,866	-0.11%
2019/05/07	113	29.60	159	29.64	29.25	-46	11,874	-0.39%	大買/大賣/
2019/05/06	0	0.00	3	28.25	28.95	-3	11,868	-0.03%
2019/05/03	1	28.70	1	28.70	28.65	0	11,814	0.00%
2019/05/02	12	28.37	0	0.00	28.45	12	12,127	0.10%
2019/04/30	1	28.45	1	28.40	28.60	0	12,469	0.00%
2019/04/29	15	28.59	25	28.67	29.00	-10	12,409	-0.08%
2019/04/26	3	28.55	0	0.00	28.50	3	12,299	0.02%
2019/04/25	23	28.47	5	28.46	28.50	18	12,298	0.15%
2019/04/24	12	28.43	0	0.00	28.70	12	12,336	0.10%
2019/04/23	18	29.04	0.1	28.65	28.55	17.9	12,265	0.15%
2019/04/22	63	29.70	100	29.53	30.10	-37	12,018	-0.31%
2019/04/19	0	0.00	2	28.75	28.30	-2	11,585	-0.02%
2019/04/18	14	28.25	24	28.58	28.50	-10	11,590	-0.09%
2019/04/17	28	28.58	4	28.75	28.55	24	11,317	0.21%
2019/04/16	104	29.17	157	29.19	29.10	-53	10,815	-0.49%	大買/大賣/
2019/04/15	62	28.56	27	28.52	28.55	35	10,448	0.33%
2019/04/12	4	28.35	3	28.32	28.35	1	10,449	0.01%
2019/04/11	8	27.99	0	0.00	28.25	8	10,381	0.08%
2019/04/10	56	28.36	5	28.47	27.95	51	10,240	0.50%
2019/04/08	21	27.61	0	0.00	27.75	21	10,087	0.21%
2019/04/03	11	27.46	6	27.66	27.50	5	9,968	0.05%
2019/04/02	3	27.38	8	27.25	27.05	-5	9,794	-0.05%
2019/04/01	0	0.00	6	26.60	26.70	-6	9,599	-0.06%
2019/03/29	1	26.55	37	26.31	26.25	-36	9,458	-0.38%
2019/03/28	29	25.54	1	25.80	25.50	28	9,434	0.30%
2019/03/27	5	25.85	10	25.98	25.90	-5	9,622	-0.05%
2019/03/26	16	25.89	1	25.90	25.70	15	9,791	0.15%
2019/03/25	0	0.00	2	25.60	25.70	-2	9,958	-0.02%
2019/03/22	24	25.43	0	0.00	25.35	24	10,090	0.24%
2019/03/21	0	0.00	2	26.35	26.05	-2	10,567	-0.02%
2019/03/20	1	26.20	7	26.04	26.10	-6	11,000	-0.05%
2019/03/19	5	26.87	10	26.15	26.00	-5	11,331	-0.04%
2019/03/18	139	26.06	141	26.10	26.70	-2	11,195	-0.02%	大買/大賣/
2019/03/15	8	24.25	2	24.10	24.55	6	10,723	0.06%
2019/03/14	2	24.60	0	0.00	24.40	2	10,862	0.02%
2019/03/13	5	24.84	0	0.00	24.95	5	10,759	0.05%
2019/03/12	2	24.80	4	25.15	24.65	-2	10,759	-0.02%
2019/03/11	1	24.50	0	0.00	24.50	1	10,705	0.01%
2019/03/08	15	24.73	10	24.55	24.60	5	10,717	0.05%
2019/03/07	32	24.98	0	0.00	24.70	32	10,739	0.30%
2019/03/06	10	25.40	4	25.45	25.15	6	10,681	0.06%
2019/03/05	17	25.44	2	25.50	25.40	15	10,608	0.14%
2019/03/04	17	25.16	0	0.00	25.85	17	10,499	0.16%
2019/02/27	4	25.45	0	0.00	25.25	4	10,375	0.04%
2019/02/26	4	25.96	0	0.00	26.10	4	10,256	0.04%
2019/02/25	0	0.00	3	25.93	25.60	-3	10,126	-0.03%
2019/02/22	371	26.10	384	26.18	25.75	-13	9,796	-0.13%	大買/大賣/
2019/02/21	250	24.59	253.5	24.75	24.80	-3.5	9,219	-0.04%	大買/大賣/
2019/02/20	423	23.69	417	23.74	23.70	6	8,846	0.07%	大買/大賣/
2019/02/19	7	22.99	0.1	23.10	23.10	6.9	8,715	0.08%
2019/02/15	10	23.04	0	0.00	22.90	10	8,825	0.11%
2019/02/14	3	23.28	0	0.00	23.35	3	8,823	0.03%
2019/02/13	3	23.18	0	0.00	23.35	3	8,825	0.03%
2019/02/12	5	23.46	0	0.00	23.40	5	8,848	0.06%
2019/02/11	4	23.00	0	0.00	22.90	4	8,847	0.05%
2019/01/29	225	23.04	225	23.10	23.30	0	8,889	0.00%	大買/大賣/
2019/01/28	1	23.55	4	23.55	23.50	-3	8,813	-0.03%
2019/01/25	2	23.15	7	23.24	23.40	-5	8,727	-0.06%
2019/01/24	1	23.80	0	0.00	23.55	1	8,546	0.01%
2019/01/23	269.1	23.62	295	23.75	23.90	-25.9	8,461	-0.31%	大買/大賣/
2019/01/22	440	23.02	448	23.21	23.05	-8	8,136	-0.10%	大買/大賣/
2019/01/21	2	21.90	0	0.00	22.00	2	7,820	0.03%
2019/01/18	3	22.15	0	0.00	22.10	3	7,824	0.04%
2019/01/17	0	0.00	1	22.15	22.05	-1	7,823	-0.01%
2019/01/16	2	21.83	4	21.85	21.80	-2	7,769	-0.03%
2019/01/14	5	21.34	0	0.00	21.40	5	7,619	0.07%
2019/01/09	4	21.85	0	0.00	21.80	4	7,527	0.05%
2019/01/07	1	21.60	0	0.00	21.60	1	7,469	0.01%
2019/01/04	3	21.35	0.9	21.50	21.35	2.1	7,406	0.03%
2018/12/28	0	0.00	10	23.10	23.25	-10	7,302	-0.14%
2018/12/27	134	23.06	132	23.17	22.70	2	7,251	0.03%	大買/大賣/
2018/12/26	1	23.90	0	0.00	23.50	1	7,093	0.01%
2018/12/25	0.9	23.70	0.6	23.70	23.85	0.3	7,074	0.00%
2018/12/24	0	0.00	1	23.65	23.65	-1	7,003	-0.01%
2018/12/21	38	23.55	7	23.57	23.60	31	6,875	0.45%
2018/12/20	3	23.15	1	23.30	23.30	2	6,700	0.03%
2018/12/19	0	0.00	1	22.90	23.00	-1	6,497	-0.02%
2018/12/18	1	22.20	1	22.50	22.30	0	6,318	0.00%
2018/12/17	0	0.00	2	22.20	22.20	-2	6,070	-0.03%
2018/12/14	169	21.70	163	21.70	21.50	6	5,855	0.10%	大買/大賣/
2018/12/13	61	23.00	70	23.01	23.05	-9	5,186	-0.17%
2018/12/12	11	21.90	10	21.60	21.60	1	4,676	0.02%
2018/12/11	1	21.10	0	0.00	21.90	1	4,210	0.02%
2018/12/07	23	21.99	21	21.94	21.95	2	3,947	0.05%
2018/12/05	0	0.00	2	21.25	21.05	-2	3,775	-0.05%
2018/12/04	2	20.90	0	0.00	20.85	2	3,853	0.05%
2018/12/03	2	21.30	0	0.00	21.50	2	3,834	0.05%
2018/11/30	0.5	21.00	0	0.00	21.00	0.5	3,787	0.01%
2018/11/29	0	0.00	82	20.75	20.75	-82	3,725	-2.20%
2018/11/27	0	0.00	2	20.70	20.80	-2	3,726	-0.05%
2018/11/20	1	20.60	2	20.65	20.70	-1	3,782	-0.03%
2018/11/16	2	20.60	2	20.70	20.80	0	3,841	0.00%
2018/11/15	1	20.65	1	20.70	20.70	0	3,826	0.00%
2018/11/13	0	0.00	2	19.05	19.45	-2	3,808	-0.05%
2018/11/07	8	19.26	32	19.24	19.50	-24	4,040	-0.59%
2018/10/29	1	17.20	0	0.00	17.80	1	4,650	0.02%
2018/10/26	1	18.00	1	18.30	18.05	0	4,587	0.00%
2018/10/25	24	17.86	0	0.00	18.20	24	4,545	0.53%
2018/10/19	1	18.80	0	0.00	18.95	1	4,636	0.02%
2018/10/17	1	19.50	0	0.00	19.20	1	4,580	0.02%
2018/10/16	1	19.20	0	0.00	19.10	1	4,585	0.02%
2018/10/12	2	19.00	0	0.00	19.00	2	4,625	0.04%
2018/10/11	0	0.00	5	18.95	19.05	-5	4,654	-0.11%
2018/10/09	0	0.00	1	19.65	19.65	-1	4,572	-0.02%
2018/10/05	0	0.00	1	20.55	20.75	-1	4,539	-0.02%
2018/10/03	0	0.00	15	20.93	21.05	-15	4,510	-0.33%
2018/10/02	2	20.50	0	0.00	20.60	2	4,443	0.05%
2018/10/01	1	20.50	0	0.00	20.50	1	4,428	0.02%
2018/09/28	2	20.40	0	0.00	20.40	2	4,433	0.05%
2018/09/27	0	0.00	1	20.20	20.10	-1	4,445	-0.02%
2018/09/26	2	20.38	3	20.40	20.30	-1	4,430	-0.02%
2018/09/25	2	20.85	0	0.00	20.75	2	4,476	0.04%
2018/09/21	1	20.65	0	0.00	20.65	1	4,450	0.02%
2018/09/20	15	20.58	0	0.00	20.50	15	4,447	0.34%
2018/09/19	2	20.80	0	0.00	20.80	2	4,461	0.04%
2018/09/18	1	20.80	0	0.00	20.50	1	4,498	0.02%
2018/09/14	5	20.95	2	20.75	20.75	3	4,583	0.07%
2018/09/13	10	20.50	2	20.20	20.55	8	4,568	0.18%
2018/09/11	3	19.90	2	19.90	19.95	1	4,555	0.02%
2018/09/10	22	19.89	0	0.00	19.95	22	4,478	0.49%
2018/09/07	4	21.01	4	21.05	21.05	0	4,365	0.00%
2018/09/06	4	21.26	0	0.00	21.20	4	4,330	0.09%
2018/09/05	2	21.48	1	21.45	21.35	1	4,319	0.02%
2018/09/04	1	21.65	0	0.00	21.40	1	4,332	0.02%
2018/09/03	0	0.00	1	21.65	21.50	-1	4,321	-0.02%
2018/08/30	14	22.00	2	22.00	21.90	12	4,350	0.28%
2018/08/29	0	0.00	1	22.00	22.00	-1	4,347	-0.02%
2018/08/28	9	22.08	4	22.20	22.00	5	4,364	0.11%
2018/08/23	1	21.40	0	0.00	21.40	1	4,383	0.02%
2018/08/22	4	21.70	0	0.00	21.80	4	4,414	0.09%
2018/08/15	5	22.32	0	0.00	22.15	5	4,119	0.12%
2018/08/13	0	0.00	1	22.30	22.80	-1	3,968	-0.03%
2018/08/10	6	22.93	0	0.00	23.05	6	3,898	0.15%
2018/08/09	11	24.85	7	24.92	24.20	4	3,707	0.11%
2018/08/08	1	26.10	0	0.00	26.15	1	3,409	0.03%
2018/08/03	2	26.03	0	0.00	26.15	2	3,408	0.06%
2018/07/30	9	26.50	0	0.00	26.45	9	3,539	0.25%
2018/07/27	2	26.75	0	0.00	26.65	2	3,549	0.06%
2018/07/20	0	0.00	2	26.70	26.75	-2	3,636	-0.05%
2018/07/19	2	26.40	0	0.00	26.20	2	3,713	0.05%
2018/07/18	4	26.25	2	26.20	26.30	2	3,732	0.05%
2018/07/17	0	0.00	2	28.05	28.00	-2	3,689	-0.05%
2018/07/16	2	27.75	0	0.00	27.70	2	3,654	0.05%
2018/07/06	8	27.14	0	0.00	27.25	8	3,722	0.21%
2018/07/03	0	0.00	2	27.70	27.50	-2	3,731	-0.05%
2018/07/02	2	27.85	0	0.00	27.85	2	3,663	0.05%
2018/06/28	0	0.00	2	27.60	27.65	-2	3,648	-0.05%
2018/06/26	4	27.70	0	0.00	27.70	4	3,702	0.11%
2018/06/25	2	28.15	0	0.00	28.15	2	3,721	0.05%
2018/06/20	1	28.55	0	0.00	28.55	1	3,897	0.03%
2018/06/15	0	0.00	1	28.95	28.55	-1	3,927	-0.03%
2018/06/13	2	28.50	1	28.50	28.50	1	4,121	0.02%
2018/06/12	1	28.80	0	0.00	28.85	1	4,299	0.02%
2018/06/07	0	0.00	10	29.20	29.10	-10	4,680	-0.21%
2018/06/06	2	28.78	0	0.00	28.75	2	4,769	0.04%
2018/06/05	1	28.80	0	0.00	28.50	1	4,814	0.02%
2018/06/04	0	0.00	4	28.58	28.65	-4	4,811	-0.08%
2018/06/01	1	28.35	0	0.00	28.30	1	4,817	0.02%
2018/05/31	14	28.36	1	28.85	28.10	13	4,816	0.27%
2018/05/30	1	28.10	0	0.00	28.15	1	4,776	0.02%
2018/05/25	1	28.30	1	28.40	28.30	0	4,914	0.00%
2018/05/16	0	0.00	5	28.30	28.30	-5	4,948	-0.10%
2018/05/08	0	0.00	3	27.85	27.80	-3	5,060	-0.06%
2018/05/07	0	0.00	5	27.85	27.85	-5	4,996	-0.10%
2018/05/04	1	28.90	0	29.05	28.85	1	4,903	0.02%
2018/04/27	1	28.65	0	0.00	28.80	1	5,017	0.02%
2018/04/25	10	29.53	0	0.00	29.40	10	4,939	0.20%
2018/04/24	2	30.30	1	30.45	30.50	1	4,883	0.02%
2018/04/10	0	0.00	1	30.55	30.65	-1	4,827	-0.02%
2018/04/09	1	30.40	1	30.30	30.35	0	4,892	0.00%
2018/03/29	3	30.27	1	30.80	30.25	2	4,960	0.04%
2018/03/28	1	31.10	0	0.00	31.05	1	4,863	0.02%
2018/03/27	1	31.15	0	0.00	31.20	1	4,778	0.02%
2018/03/23	0	0.00	14	30.45	30.65	-14	4,667	-0.30%
2018/03/22	1	31.10	0	0.00	30.90	1	4,607	0.02%
2018/03/19	1	31.15	6	31.10	31.00	-5	4,544	-0.11%
2018/03/16	21	30.07	5	29.95	31.20	16	4,347	0.37%
2018/03/15	31	30.38	3	30.30	30.20	28	4,152	0.67%
2018/03/14	3	32.47	2	32.75	32.60	1	3,838	0.03%
2018/03/13	3	32.87	0	0.00	32.75	3	3,838	0.08%
2018/03/12	15	32.74	3	32.72	32.95	12	3,913	0.31%
2018/03/09	0	0.00	4	32.05	32.00	-4	3,870	-0.10%
2018/03/08	0	0.00	20	31.70	31.60	-20	3,846	-0.52%
2018/03/07	0	0.00	1	31.50	31.60	-1	3,816	-0.03%
2018/03/06	1	31.30	0	0.00	31.50	1	3,851	0.03%
2018/03/05	33	31.52	21	31.65	30.90	12	3,856	0.31%
2018/03/02	2	31.75	2	31.43	31.95	0	3,827	0.00%
2018/02/27	8	31.85	0	0.00	31.50	8	3,780	0.21%
2018/02/26	1	31.40	8	31.70	31.90	-7	3,662	-0.19%
2018/02/22	1	30.55	0	0.00	30.40	1	3,589	0.03%
2018/02/07	5	31.10	3	30.03	30.00	2	3,894	0.05%
2018/01/31	1	29.95	0	0.00	30.15	1	3,923	0.03%
2018/01/29	2	30.15	0	0.00	30.10	2	4,131	0.05%
2018/01/26	50	29.95	0	0.00	29.95	50	4,139	1.21%
2018/01/25	0	0.00	8	30.85	30.45	-8	4,141	-0.19%
2018/01/24	1	30.85	2	30.95	31.00	-1	4,133	-0.02%
2018/01/19	1	31.35	1	31.65	31.35	0	4,200	0.00%
2018/01/18	2	31.28	1	31.55	31.50	1	4,300	0.02%
2018/01/15	0	0.00	60	30.85	31.00	-60	4,681	-1.28%
2018/01/12	2	30.55	0	0.00	30.65	2	4,792	0.04%
2018/01/09	1	30.40	0	0.00	30.50	1	4,906	0.02%
2018/01/05	3	30.60	0	0.00	30.30	3	5,078	0.06%
2018/01/04	1	30.45	0	0.00	30.85	1	5,084	0.02%
2018/01/02	1	30.75	0	0.00	30.95	1	5,116	0.02%