旺宏 (2337)-元大-南海券商分點個股進出

台股 » 個股 » 旺宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺宏

(2337)

可現股當沖

股價
24.15
漲跌
▼1.40
漲幅
-5.48%
成交量
26,433張
產業
上市半導體類股
2513人加入追蹤

立即追蹤
本地時間:13:35(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

旺宏 (2337)籌碼相關－元大-南海券商分點個股進出

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

元大-南海券商分點個股進出
元大-南海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
2024/10/30	37	24.37	0.1	24.35	24.15	37	11,361	0.33%
2024/10/23	1	25.80	0	0.00	25.80	1	16,290	0.01%
2024/10/17	1	26.30	1	26.35	26.25	0	16,957	0.00%
2024/10/11	2	25.80	0	0.00	25.80	2	17,217	0.01%
2024/10/07	1	26.20	0	0.00	26.40	1	18,042	0.01%
2024/09/30	1	27.00	0	0.00	26.80	1	19,577	0.01%
2024/09/27	0	0.00	5	27.45	27.35	-5	20,114	-0.02%
2024/09/26	0	0.00	0.1	26.80	26.80	-0.1	20,389	0.00%
2024/09/25	0	0.00	11.5	26.48	26.45	-11.5	20,936	-0.06%
2024/09/24	10	26.11	0	0.00	26.15	10	21,679	0.05%
2024/09/23	4	26.28	1	26.05	26.25	3	21,735	0.01%
2024/09/20	1	25.80	0	0.00	25.80	1	21,750	0.00%
2024/09/18	0	0.00	1	26.35	26.00	-1	21,753	0.00%
2024/09/16	3	26.30	0	0.00	26.35	3	21,904	0.01%
2024/09/13	0	0.00	2	26.03	26.20	-2	21,934	-0.01%
2024/09/12	2	25.70	0	0.00	25.60	2	22,045	0.01%
2024/09/11	1	25.25	0	0.00	25.35	1	22,200	0.00%
2024/09/09	1	25.90	1	25.80	25.70	0	22,088	0.00%
2024/09/05	2	26.00	0	0.00	25.65	2	22,079	0.01%
2024/09/02	3	27.70	3	27.83	27.65	0	21,834	0.00%
2024/08/27	1	27.70	0	0.00	27.70	1	22,056	0.00%
2024/08/16	2	28.10	0	0.00	27.80	2	21,840	0.01%
2024/08/13	0	0.00	0.2	27.75	27.85	-0.2	21,572	0.00%
2024/08/09	0	0.00	0.4	27.72	27.35	-0.4	21,324	0.00%
2024/08/07	0	0.00	1	27.00	26.90	-1	20,922	0.00%
2024/08/05	1	28.45	32	28.16	27.50	-31	19,815	-0.16%
2024/08/02	12	28.98	1	28.30	28.15	11	18,638	0.06%
2024/08/01	43	30.27	39.2	30.35	29.75	3.8	18,026	0.02%
2024/07/31	2	29.40	32	28.01	29.40	-30	15,555	-0.19%
2024/07/30	24	26.56	1	26.60	26.75	23	13,856	0.17%
2024/07/22	4	26.45	0	0.00	26.00	4	13,306	0.03%
2024/07/19	20	26.60	0	0.00	26.35	20	13,181	0.15%
2024/07/18	1	27.60	0	0.00	27.65	1	13,016	0.01%
2024/07/16	0	0.00	1	27.80	27.55	-1	12,818	-0.01%
2024/07/15	0	27.90	2	28.20	27.70	-2	12,999	-0.02%
2024/07/12	0	0.00	3	28.20	28.15	-3	13,006	-0.02%
2024/07/11	0	0.00	2	28.40	28.25	-2	12,871	-0.02%
2024/07/10	0	27.20	1.5	27.25	27.05	-1.5	12,565	-0.01%
2024/07/09	0.2	27.40	0	0.00	27.60	0.2	12,572	0.00%
2024/07/04	1	27.20	5.2	27.13	27.40	-4.2	11,392	-0.04%
2024/07/03	0	0.00	1	27.00	26.80	-1	10,867	-0.01%
2024/07/02	0	0.00	36	26.45	26.60	-36	10,447	-0.34%
2024/06/28	20	25.80	0	0.00	26.05	20	9,380	0.21%
2024/06/27	1	25.95	0	0.00	26.10	1	8,669	0.01%
2024/06/26	0	0.00	0.1	26.45	26.30	-0.1	8,570	0.00%
2024/06/21	0	0.00	2	27.15	27.45	-2	8,546	-0.02%
2024/06/19	9.1	27.59	4	27.18	27.05	5.1	8,537	0.06%
2024/06/18	4	26.83	1	27.35	27.45	3	8,491	0.04%
2024/06/17	0	0.00	1	26.75	26.75	-1	8,324	-0.01%
2024/06/14	1	26.05	0	0.00	26.00	1	8,225	0.01%
2024/06/03	2	26.85	20	26.83	26.60	-18	8,155	-0.22%
2024/05/29	1	27.15	0	0.00	27.00	1	8,096	0.01%
2024/05/27	0	0.00	33	26.85	26.85	-33	7,975	-0.41%
2024/05/22	1	27.20	0	0.00	27.20	1	7,940	0.01%
2024/05/20	0	0.00	10	27.75	27.70	-10	7,883	-0.13%
2024/05/17	10	27.30	10	27.30	27.30	0	7,829	0.00%
2024/05/15	2	27.50	0	0.00	27.10	2	7,805	0.03%
2024/05/08	0.3	26.85	0	0.00	27.00	0.3	8,133	0.00%
2024/05/06	1	27.00	3	27.15	26.90	-2	8,446	-0.02%
2024/05/02	3	26.85	0	0.00	26.70	3	8,243	0.04%
2024/04/30	10	26.80	0	0.00	27.60	10	8,089	0.12%
2024/04/23	1	26.00	0	0.00	25.95	1	7,953	0.01%
2024/04/22	0	0.00	4	26.20	26.10	-4	7,958	-0.05%
2024/04/19	1	25.70	2	26.05	25.95	-1	7,918	-0.01%
2024/04/18	0	0.00	3	26.20	26.25	-3	7,690	-0.04%
2024/04/17	0	0.00	0.6	26.42	26.40	-0.6	7,584	-0.01%
2024/04/16	0	0.00	20	26.10	26.30	-20	7,568	-0.26%
2024/04/11	0	0.00	2	27.40	27.40	-2	7,392	-0.03%
2024/04/10	23	27.99	7	27.85	27.85	16	7,418	0.22%
2024/04/08	2	27.85	0	0.00	27.80	2	7,571	0.03%
2024/03/29	0	0.00	0.2	26.80	26.70	-0.2	8,324	0.00%
2024/03/28	0	0.00	0.1	26.70	26.65	-0.1	8,420	0.00%
2024/03/26	0	0.00	6	26.75	26.75	-6	8,627	-0.07%
2024/03/25	0	0.00	20	27.35	26.85	-20	8,637	-0.23%
2024/03/22	1	27.50	0	0.00	27.45	1	8,571	0.01%
2024/03/21	19	27.25	3	27.25	27.05	16	8,614	0.19%
2024/03/19	1	26.65	0	0.00	26.60	1	9,163	0.01%
2024/03/18	3	26.65	0	0.00	26.70	3	9,172	0.03%
2024/03/15	1	26.75	1	26.90	26.75	0	9,207	0.00%
2024/03/14	1	26.70	9	26.75	26.70	-8	9,154	-0.09%
2024/03/13	2	27.00	0	0.00	26.95	2	9,221	0.02%
2024/03/08	0	0.00	4	27.30	27.25	-4	9,152	-0.04%
2024/03/07	0	0.00	1	27.30	27.30	-1	9,083	-0.01%
2024/03/06	0	0.00	2	27.75	27.80	-2	8,990	-0.02%
2024/03/05	2	27.90	2	27.95	27.90	0	9,049	0.00%
2024/02/29	0.1	28.40	1	28.35	28.45	-0.9	9,007	-0.01%
2024/02/23	1	28.70	0	0.00	28.70	1	8,962	0.01%
2024/02/22	0	0.00	1	29.00	29.00	-1	8,985	-0.01%
2024/02/19	0.1	29.15	2	29.10	29.15	-1.9	8,964	-0.02%
2024/02/16	1	28.75	0	0.00	29.00	1	9,145	0.01%
2024/02/15	2	28.55	0	0.00	28.55	2	9,072	0.02%
2024/01/31	1.3	28.95	1	29.45	29.20	0.3	8,856	0.00%
2024/01/30	4	29.03	0	29.05	28.85	4	8,622	0.05%
2024/01/29	15	29.71	0	0.00	29.50	15	8,505	0.18%
2024/01/26	0	0.00	2	30.45	30.55	-2	8,362	-0.02%
2024/01/25	5	30.10	1	30.00	30.00	4	8,392	0.05%
2024/01/19	1	29.20	0	0.00	29.70	1	9,187	0.01%
2024/01/17	0.2	29.15	0	0.00	29.00	0.2	9,939	0.00%
2024/01/16	15	29.87	0	0.00	29.90	15	9,842	0.15%
2024/01/15	10	30.40	0	0.00	30.30	10	9,776	0.10%
2024/01/12	0.1	30.40	0	0.00	30.35	0.1	9,742	0.00%
2024/01/11	1	30.25	0	0.00	30.25	1	9,743	0.01%
2024/01/10	2	30.25	3	30.20	30.05	-1	9,821	-0.01%
2024/01/09	0	0.00	10	30.35	30.25	-10	9,804	-0.10%
2024/01/03	0	0.00	1	31.05	31.40	-1	9,712	-0.01%
2024/01/02	0	0.00	3	31.65	31.40	-3	9,609	-0.03%
2023/12/29	3	31.35	0	0.00	31.35	3	9,543	0.03%
2023/12/28	8	32.37	25	31.90	31.75	-17	9,501	-0.18%
2023/12/27	6	31.33	8	31.79	31.95	-2	9,258	-0.02%
2023/12/25	0	30.35	0	0.00	30.50	0	8,822	0.00%
2023/12/22	10	30.80	0	0.00	30.35	10	8,903	0.11%
2023/12/21	0	30.20	0	0.00	30.30	0	8,825	0.00%
2023/12/18	0	0.00	3	30.20	29.90	-3	8,813	-0.03%
2023/12/15	8	30.50	18	30.74	30.10	-10	8,705	-0.11%
2023/12/14	1	29.25	10	29.30	29.20	-9	8,193	-0.11%
2023/12/13	0	0.00	1	29.00	29.00	-1	8,199	-0.01%
2023/12/11	1	28.35	0	0.00	28.35	1	8,645	0.01%
2023/12/08	1	28.40	0	0.00	28.45	1	8,713	0.01%
2023/12/06	1	28.60	0	0.00	28.50	1	8,808	0.01%
2023/12/05	0	0.00	2	28.65	28.65	-2	8,963	-0.02%
2023/11/30	8	28.95	0	0.00	28.80	8	9,486	0.08%
2023/11/22	3	28.40	0	0.00	28.40	3	13,447	0.02%
2023/11/20	3	28.63	0	0.00	28.70	3	13,469	0.02%
2023/11/17	0.1	28.45	0	0.00	28.40	0.1	13,484	0.00%
2023/11/16	6	28.31	5	28.35	28.35	1	13,492	0.01%
2023/11/15	10	28.20	0	0.00	28.35	10	13,464	0.07%
2023/11/14	1	27.80	0	0.00	27.80	1	13,269	0.01%
2023/11/09	2	27.75	2	27.45	27.40	0	13,340	0.00%
2023/11/08	3	27.63	1	27.75	27.70	2	13,345	0.01%
2023/11/07	1	28.10	0	0.00	28.15	1	13,257	0.01%
2023/11/06	5	28.25	0	0.00	28.30	5	13,266	0.04%
2023/11/03	0	0.00	10	28.05	27.85	-10	13,249	-0.08%
2023/11/02	6	27.64	1	27.90	27.95	5	13,294	0.04%
2023/11/01	2	27.40	2	27.40	27.40	0	13,205	0.00%
2023/10/31	13	27.15	1	27.05	27.00	12	13,095	0.09%
2023/10/30	2	27.90	2	27.68	27.75	0	12,958	0.00%
2023/10/27	3	28.42	1	28.35	28.50	2	12,743	0.02%
2023/10/26	1	28.80	5	28.65	28.65	-4	12,618	-0.03%
2023/10/25	4	29.70	4	29.65	29.65	0	12,433	0.00%
2023/10/20	0	0.00	4	32.40	32.65	-4	12,192	-0.03%
2023/10/19	0	0.00	1	32.85	32.80	-1	12,218	-0.01%
2023/10/18	0	0.00	44	32.34	32.20	-44	12,263	-0.36%
2023/10/12	0	0.00	5	32.20	32.80	-5	12,441	-0.04%
2023/10/05	0	0.00	2	32.45	32.35	-2	12,369	-0.02%
2023/10/04	1	31.50	0	0.00	31.65	1	12,303	0.01%
2023/10/03	5	32.33	1	32.75	32.20	4	12,316	0.03%
2023/10/02	0	0.00	5	31.60	31.70	-5	12,245	-0.04%
2023/09/28	6	31.85	0	0.00	31.65	6	12,136	0.05%
2023/09/27	3	32.10	0	0.00	32.05	3	12,051	0.02%
2023/09/26	43	33.11	0	0.00	32.75	43	11,911	0.36%
2023/09/22	0	0.00	8	33.03	33.30	-8	11,784	-0.07%
2023/09/21	0	0.00	1	33.80	33.55	-1	11,775	-0.01%
2023/09/20	0	0.00	3	34.13	34.05	-3	11,774	-0.03%
2023/09/19	5	34.47	10	34.35	34.35	-5	11,771	-0.04%
2023/09/18	0.1	34.80	0	0.00	34.70	0.1	12,092	0.00%
2023/09/15	2	35.00	2	34.90	35.00	0	12,366	0.00%
2023/09/14	6	34.43	2	34.35	34.35	4	12,650	0.03%
2023/09/13	2	34.20	0	0.00	34.15	2	13,280	0.02%
2023/09/11	2	33.85	0	0.00	33.75	2	14,181	0.01%
2023/09/08	0	0.00	8	34.26	34.55	-8	14,275	-0.06%
2023/09/07	10	34.50	4	34.60	34.35	6	14,250	0.04%
2023/09/06	3	34.20	0	0.00	33.95	3	14,042	0.02%
2023/09/04	2	33.50	2	33.35	33.50	0	14,070	0.00%
2023/09/01	1	33.25	0	0.00	33.20	1	14,047	0.01%
2023/08/31	15	34.67	2	34.53	33.70	13	13,780	0.09%
2023/08/30	34	34.63	33	35.17	34.75	1	12,862	0.01%
2023/08/29	0	0.00	17	31.65	32.35	-17	10,765	-0.16%
2023/08/25	0	0.00	1	30.95	30.95	-1	10,695	-0.01%
2023/08/23	1	31.05	1	31.35	31.20	0	10,762	0.00%
2023/08/22	8	30.60	0	0.00	30.20	8	10,770	0.07%
2023/08/21	0	0.00	3	30.35	30.35	-3	10,745	-0.03%
2023/08/16	1	30.00	0	0.00	30.05	1	10,881	0.01%
2023/08/15	0	0.00	1	30.35	30.35	-1	10,912	-0.01%
2023/08/14	7	30.03	0	0.00	30.15	7	11,020	0.06%
2023/08/10	0	0.00	1	30.55	30.45	-1	11,098	-0.01%
2023/08/09	0	0.00	3	30.90	30.90	-3	11,168	-0.03%
2023/08/08	2	30.98	0	0.00	30.95	2	11,212	0.02%
2023/08/07	0	0.00	4	31.55	31.65	-4	11,158	-0.04%
2023/08/04	0	0.00	1	31.15	31.90	-1	11,177	-0.01%
2023/08/02	3	31.30	0	0.00	31.20	3	11,256	0.03%
2023/07/31	0	0.00	2	31.30	31.20	-2	11,221	-0.02%
2023/07/28	2	31.25	1	31.50	31.15	1	11,173	0.01%
2023/07/26	13	30.17	0	0.00	30.10	13	11,116	0.12%
2023/07/25	0.1	31.20	0	0.00	31.00	0.1	10,987	0.00%
2023/07/24	2	30.78	0	0.00	30.70	2	11,174	0.02%
2023/07/21	2	31.00	0	0.00	31.10	2	11,525	0.02%
2023/07/20	1	31.45	0	0.00	31.35	1	11,807	0.01%
2023/07/19	1	31.85	0	0.00	31.80	1	11,890	0.01%
2023/07/18	2	32.03	0	0.00	32.15	2	11,929	0.02%
2023/07/07	3	32.10	3	32.08	32.25	0	11,850	0.00%
2023/07/04	1	32.30	0	0.00	32.25	1	12,065	0.01%
2023/06/26	3	32.35	0	0.00	32.85	3	12,530	0.02%
2023/06/21	1	32.20	0	0.00	32.25	1	12,162	0.01%
2023/06/20	5	32.78	17	33.06	32.60	-12	11,776	-0.10%
2023/06/19	5	35.07	5	35.20	34.90	0	11,043	0.00%
2023/06/16	0	0.00	5	34.54	34.85	-5	10,242	-0.05%
2023/06/15	0	0.00	0.2	33.90	33.90	-0.2	9,409	0.00%
2023/06/14	0	0.00	2	33.43	33.60	-2	9,278	-0.02%
2023/06/13	2	32.90	0	0.00	32.80	2	9,067	0.02%
2023/06/09	0	0.00	1	32.10	32.10	-1	8,861	-0.01%
2023/06/08	3	32.38	0	0.00	32.30	3	8,748	0.03%
2023/06/07	2	33.00	0	33.35	33.00	2	8,599	0.02%
2023/06/05	3.2	33.52	0	0.00	33.40	3.2	8,386	0.04%
2023/06/02	1.1	33.87	0	33.85	33.85	1.1	8,263	0.01%
2023/05/29	0	0.00	0.2	33.60	33.40	-0.2	8,334	0.00%
2023/05/26	0	0.00	1	32.96	32.95	-1	8,319	-0.01%
2023/05/24	0	0.00	4	32.80	32.90	-4	8,261	-0.05%
2023/05/23	0.1	32.95	1	32.50	32.80	-0.9	8,222	-0.01%
2023/05/22	0	0.00	0.1	32.95	32.70	-0.1	8,125	0.00%
2023/05/19	1	32.80	0.4	32.89	32.80	0.7	8,091	0.01%
2023/05/18	0	0.00	1	32.85	32.90	-1	8,088	-0.01%
2023/05/17	0.4	32.35	1	32.25	32.20	-0.7	8,181	-0.01%
2023/05/16	2	32.43	0	0.00	32.05	2	8,164	0.02%
2023/05/15	0	0.00	2	32.55	32.45	-2	8,088	-0.02%
2023/05/10	1	32.30	0	0.00	32.30	1	7,880	0.01%
2023/05/09	2	33.08	0	0.00	32.65	2	7,843	0.03%
2023/05/08	0	0.00	0.4	32.55	32.50	-0.4	7,753	-0.01%
2023/05/03	0	0.00	0.4	32.30	32.20	-0.4	8,107	0.00%
2023/05/02	2	32.35	2	32.28	32.80	0	8,114	0.00%
2023/04/28	0.4	32.65	0	0.00	32.20	0.4	8,245	0.00%
2023/04/27	2	32.30	2.1	32.49	32.50	-0.1	8,149	0.00%
2023/04/26	12	32.65	3	31.87	31.80	9	7,934	0.11%
2023/04/25	0.4	33.55	0	0.00	33.20	0.4	7,548	0.01%
2023/04/24	0	0.00	0.3	34.10	34.25	-0.3	7,196	0.00%
2023/04/21	5.4	34.12	0	0.00	33.70	5.4	7,057	0.08%
2023/04/20	0	0.00	1	34.10	34.10	-1	6,969	-0.01%
2023/04/19	0	0.00	1	33.95	33.95	-1	7,030	-0.01%
2023/04/18	0	0.00	4	34.35	34.30	-4	6,999	-0.06%
2023/04/14	0.4	34.70	0	0.00	34.65	0.4	6,975	0.01%
2023/03/31	2	35.48	1	35.75	35.05	1	6,913	0.01%
2023/03/30	0	0.00	1	34.75	34.75	-1	6,823	-0.01%
2023/03/29	0	0.00	5	33.80	33.70	-5	7,160	-0.07%
2023/03/27	3	34.55	0.5	34.55	34.70	2.5	8,103	0.03%
2023/03/22	1	34.10	0	0.00	34.10	1	8,649	0.01%
2023/03/20	0	0.00	0.1	34.25	34.25	-0.1	8,885	0.00%
2023/03/17	0	0.00	0.4	34.10	33.90	-0.4	8,980	0.00%
2023/03/16	0	0.00	1	33.25	33.25	-1	9,015	-0.01%
2023/03/10	0.2	34.15	0	0.00	34.10	0.2	9,766	0.00%
2023/03/09	0	0.00	2	34.85	34.80	-2	9,925	-0.02%
2023/03/08	0.4	34.95	0	0.00	34.90	0.4	9,992	0.00%
2023/03/07	1	35.05	0	0.00	35.05	1	9,979	0.01%
2023/03/06	7.4	35.37	0	0.00	35.35	7.4	9,939	0.07%
2023/03/03	4	35.50	5	35.83	35.75	-1	9,930	-0.01%
2023/03/02	3	34.50	3	34.80	34.80	0	9,716	0.00%
2023/03/01	1	34.19	0	0.00	34.30	1	9,791	0.01%
2023/02/24	2	34.43	2	34.45	34.45	0	9,864	0.00%
2023/02/23	0	0.00	5	34.73	34.65	-5	9,994	-0.05%
2023/02/21	0	0.00	3	35.07	35.05	-3	10,363	-0.03%
2023/02/20	0	0.00	1	35.30	35.20	-1	10,530	-0.01%
2023/02/16	0	0.00	2	35.15	35.10	-2	10,763	-0.02%
2023/02/15	14	34.42	10	35.05	35.30	4	10,954	0.04%
2023/02/13	0	0.00	0.1	35.55	35.60	-0.1	10,786	0.00%
2023/02/10	2	36.05	0	0.00	35.80	2	10,897	0.02%
2023/02/09	2	36.75	0	0.00	36.40	2	11,110	0.02%
2023/02/08	0	0.00	3	36.65	36.45	-3	11,197	-0.03%
2023/02/03	2	37.30	3	37.25	37.25	-1	11,319	-0.01%
2023/02/02	1	36.70	5	36.72	37.30	-4	11,337	-0.04%
2023/02/01	2	35.70	1	35.95	35.70	1	11,258	0.01%
2023/01/13	0	0.00	3	34.60	34.50	-3	11,592	-0.03%
2023/01/05	1	34.40	0	0.00	34.20	1	12,214	0.01%
2022/12/22	0	0.00	1	35.15	34.80	-1	12,556	-0.01%
2022/12/21	0	0.00	1	34.60	34.85	-1	12,271	-0.01%
2022/12/16	1	34.55	3	35.27	34.85	-2	10,910	-0.02%
2022/12/15	5	35.28	0	0.00	35.25	5	10,491	0.05%
2022/12/13	0	0.00	1	34.85	34.75	-1	10,371	-0.01%
2022/12/12	0	0.00	2	34.60	34.60	-2	10,278	-0.02%
2022/12/09	0	0.00	10	34.00	33.95	-10	10,214	-0.10%
2022/12/08	4	33.70	0	0.00	33.70	4	10,154	0.04%
2022/12/07	2	34.30	0	0.00	33.80	2	10,038	0.02%
2022/12/06	2	35.15	2.2	34.84	34.50	-0.2	9,946	0.00%
2022/12/05	1	35.70	6	35.59	35.85	-5	9,704	-0.05%
2022/12/02	6	35.15	0	0.00	35.15	6	9,532	0.06%
2022/12/01	3	35.18	3	35.33	35.15	0	9,418	0.00%
2022/11/28	0	0.00	7	34.05	33.95	-7	9,148	-0.08%
2022/11/23	0	0.00	2	34.70	34.70	-2	8,985	-0.02%
2022/11/21	3	34.65	0	0.00	34.20	3	8,870	0.03%
2022/11/18	3	34.38	6	34.65	34.85	-3	8,672	-0.03%
2022/11/15	1	33.35	0	0.00	33.65	1	8,156	0.01%
2022/11/11	0	0.00	3	34.25	33.75	-3	8,049	-0.04%
2022/11/10	1	32.50	2	32.70	32.75	-1	7,906	-0.01%
2022/11/09	1	32.55	0	0.00	32.55	1	7,938	0.01%
2022/11/08	3	32.23	5	32.29	32.30	-2	7,909	-0.03%
2022/11/07	0	0.00	3	32.27	32.90	-3	7,944	-0.04%
2022/11/04	0	0.00	10	30.60	31.00	-10	7,906	-0.13%
2022/11/03	1	30.40	10	30.50	30.55	-9	8,038	-0.11%
2022/11/02	0	0.00	10	30.20	30.20	-10	8,223	-0.12%
2022/10/31	2	29.65	0	0.00	29.80	2	8,313	0.02%
2022/10/28	2	29.05	0	0.00	28.70	2	8,218	0.02%
2022/10/27	1	30.05	0	0.00	30.00	1	7,971	0.01%
2022/10/26	4	29.83	3	30.07	30.05	1	7,935	0.01%
2022/10/25	14	31.95	0	31.75	31.60	14	7,657	0.18%
2022/10/21	0	0.00	0	31.95	31.80	0	7,828	0.00%
2022/10/20	2	32.15	0	0.00	32.15	2	8,356	0.02%
2022/10/19	5	32.32	0	0.00	32.00	5	8,243	0.06%
2022/10/18	1	32.85	0.1	32.85	32.95	1	8,149	0.01%
2022/10/17	0	0.00	0.2	31.68	32.60	-0.2	8,066	0.00%
2022/10/14	0	32.25	10.1	32.50	32.45	-10.1	8,042	-0.13%
2022/10/13	0	0.00	0.1	31.10	30.55	-0.1	8,064	0.00%
2022/10/11	0	30.50	1	30.55	30.40	-1	8,126	-0.01%
2022/10/05	1	32.55	0	0.00	32.50	1	8,371	0.01%
2022/09/30	0	0.00	4.1	29.51	31.15	-4.1	8,626	-0.05%
2022/09/29	0	0.00	13.1	30.70	30.70	-13.1	8,552	-0.15%
2022/09/28	0	0.00	0.1	29.40	29.10	-0.1	8,756	0.00%
2022/09/23	3	30.85	1	31.00	31.00	2	9,169	0.02%
2022/09/22	1.2	30.91	49	31.09	30.90	-47.8	9,364	-0.51%
2022/09/21	0	0.00	23	31.35	31.40	-23	9,314	-0.25%
2022/09/20	1	31.25	0	0.00	31.30	1	9,265	0.01%
2022/09/19	0	0.00	1	31.25	31.25	-1	9,310	-0.01%
2022/09/14	1	30.95	0	0.00	31.35	1	9,520	0.01%
2022/09/12	0	0.00	5	32.60	32.55	-5	9,616	-0.05%
2022/09/08	5	31.15	1	31.65	32.25	4	9,847	0.04%
2022/09/06	0	0.00	1	31.15	31.00	-1	9,815	-0.01%
2022/08/31	0	0.00	4	32.94	32.95	-4	9,982	-0.04%
2022/08/30	0	0.00	6	32.64	32.70	-6	10,206	-0.06%
2022/08/29	5	32.40	3	32.42	32.60	2	10,220	0.02%
2022/08/26	9	33.48	60	33.49	33.40	-51	10,284	-0.50%
2022/08/24	1	32.70	2	32.55	32.55	-1	10,570	-0.01%
2022/08/22	1	33.00	0	0.00	33.15	1	10,657	0.01%
2022/08/19	0	0.00	1	33.35	33.30	-1	10,653	-0.01%
2022/08/18	1	32.40	0	0.00	32.70	1	10,592	0.01%
2022/08/16	125.8	33.21	0	0.00	33.25	125.8	10,444	1.20%	大買/鉅額交易
2022/08/12	1	33.30	0	0.00	33.45	1	10,421	0.01%
2022/08/11	0	0.00	2	32.70	32.75	-2	10,414	-0.02%
2022/08/09	2	32.60	0	0.00	32.10	2	10,118	0.02%
2022/08/08	1	33.50	0	0.00	33.50	1	9,930	0.01%
2022/08/05	0	0.00	2	32.85	33.05	-2	9,830	-0.02%
2022/08/04	11	31.92	0	0.00	32.15	11	9,796	0.11%
2022/08/02	1	32.40	2	32.38	32.05	-1	9,797	-0.01%
2022/08/01	0.1	32.90	0	0.00	33.10	0.1	9,756	0.00%
2022/07/29	0.1	32.45	1	32.50	32.65	-0.9	9,732	-0.01%
2022/07/28	1	32.50	4	32.25	32.50	-3	9,759	-0.03%
2022/07/27	2	33.13	4	33.39	32.85	-2	9,603	-0.02%
2022/07/26	0	0.00	4	31.80	31.55	-4	9,139	-0.04%
2022/07/19	0	0.00	1	30.65	31.25	-1	9,780	-0.01%
2022/07/18	2	30.35	2	30.58	30.45	0	9,739	0.00%
2022/07/14	1	28.55	0	0.00	29.25	1	9,850	0.01%
2022/07/13	0.1	29.00	2	28.93	29.00	-2	9,800	-0.02%
2022/07/12	1	29.35	0	0.00	29.30	1	9,693	0.01%
2022/07/08	1	31.05	1	31.40	31.00	0	9,610	0.00%
2022/07/06	2.1	30.48	3	30.32	29.70	-0.9	9,651	-0.01%
2022/07/05	1	31.00	0	0.00	31.25	1	9,454	0.01%
2022/07/01	2	33.90	0	0.00	32.50	2	9,342	0.02%
2022/06/30	1	34.45	1	34.80	35.50	0	9,292	0.00%
2022/06/27	1	36.75	3	36.77	36.80	-2	9,526	-0.02%
2022/06/24	0	0.00	2	36.13	36.00	-2	9,628	-0.02%
2022/06/23	1	35.65	0	0.00	35.25	1	9,642	0.01%
2022/06/22	4	35.90	1	36.40	35.70	3	9,706	0.03%
2022/06/15	0	0.00	2	38.15	38.15	-2	9,452	-0.02%
2022/06/14	4	37.70	4	38.35	38.45	0	9,591	0.00%
2022/06/13	2	38.30	0	0.00	38.00	2	9,627	0.02%
2022/06/10	0	0.00	5	39.10	39.10	-5	9,737	-0.05%
2022/06/09	1	39.50	0	0.00	39.50	1	9,817	0.01%
2022/06/08	1	40.00	3	39.55	39.90	-2	9,985	-0.02%
2022/06/07	0	0.00	112	40.60	40.50	-112	9,921	-1.13%	大賣/鉅額交易
2022/06/06	3	40.35	2	40.75	40.70	1	10,080	0.01%
2022/06/02	7	40.76	47	40.75	40.75	-40	10,340	-0.39%
2022/06/01	2	39.65	2	39.60	39.60	0	10,413	0.00%
2022/05/24	0	0.00	1	38.80	38.70	-1	12,178	-0.01%
2022/05/23	0	0.00	3	39.47	39.30	-3	12,366	-0.02%
2022/05/20	8	39.38	0	0.00	39.30	8	12,770	0.06%
2022/05/19	5	39.20	3	39.12	39.75	2	13,050	0.02%
2022/05/18	0	0.00	2	39.35	39.20	-2	13,666	-0.01%
2022/05/17	2	38.95	1	38.85	38.90	1	15,037	0.01%
2022/05/13	0	0.00	1	38.00	38.00	-1	15,469	-0.01%
2022/05/11	1.1	37.46	1	37.70	37.60	0.1	16,417	0.00%
2022/05/10	6	37.75	0	0.00	37.95	6	16,902	0.04%
2022/05/06	1	38.25	0	0.00	38.35	1	17,374	0.01%
2022/05/03	1	38.20	0	0.00	38.30	1	19,183	0.01%
2022/04/28	6	37.83	0	0.00	37.75	6	19,304	0.03%
2022/04/27	23	38.20	27	37.34	38.25	-4	19,122	-0.02%
2022/04/26	0.1	38.10	0	0.00	38.00	0.1	18,813	0.00%
2022/04/25	2	38.58	0	0.00	38.15	2	18,753	0.01%
2022/04/22	1	39.90	0	0.00	39.80	1	18,668	0.01%
2022/04/21	103	40.10	1	40.35	40.05	102	18,770	0.54%	大買/鉅額交易
2022/04/20	49	40.10	5	40.05	40.45	44	18,855	0.23%
2022/04/19	1	38.85	3	39.02	39.00	-2	18,729	-0.01%
2022/04/15	1	38.20	0	0.00	38.20	1	18,894	0.01%
2022/04/14	4	39.01	0	0.00	38.80	4	18,929	0.02%
2022/04/12	5	39.63	2	40.05	38.75	3	18,934	0.02%
2022/04/11	1	39.60	1	39.95	39.75	0	18,848	0.00%
2022/04/08	2.1	39.93	0	0.00	39.90	2.1	18,916	0.01%
2022/04/07	1	39.20	3	39.48	39.35	-2	19,087	-0.01%
2022/04/06	3	39.62	0	0.00	39.45	3	19,024	0.02%
2022/04/01	1	39.60	0	0.00	40.35	1	18,941	0.01%
2022/03/31	1	40.20	1	40.15	40.10	0	18,815	0.00%
2022/03/29	1	41.45	0	0.00	40.60	1	18,636	0.01%
2022/03/25	2	41.30	8	41.31	41.25	-6	18,715	-0.03%
2022/03/24	3	41.77	0	0.00	41.85	3	18,630	0.02%
2022/03/23	0	0.00	1	42.25	42.30	-1	18,635	-0.01%
2022/03/17	0	0.00	4.6	41.64	41.95	-4.6	18,767	-0.02%
2022/03/16	1	40.35	2.2	40.66	40.40	-1.2	18,706	-0.01%
2022/03/15	4	40.83	0	0.00	40.50	4	18,785	0.02%
2022/03/11	1	41.30	0	0.00	41.25	1	18,876	0.01%
2022/03/10	2	42.35	4	42.23	42.20	-2	18,876	-0.01%
2022/03/09	0	0.00	1	41.75	41.50	-1	18,976	-0.01%
2022/03/08	6	42.95	4	41.91	41.55	2	19,118	0.01%
2022/03/07	3	42.60	3	43.25	43.40	0	18,966	0.00%
2022/03/04	2	44.60	0	0.00	44.60	2	18,895	0.01%
2022/03/03	1	44.10	1	44.40	45.00	0	18,963	0.00%
2022/03/02	1	43.50	0	0.00	44.05	1	18,800	0.01%
2022/02/25	10	43.80	10	43.70	43.50	0	18,970	0.00%
2022/02/24	13	43.02	8.3	43.02	43.10	4.7	19,199	0.02%
2022/02/23	9	44.24	73	44.10	44.20	-64	19,408	-0.33%
2022/02/22	4	43.53	1	44.30	44.15	3	19,459	0.02%
2022/02/21	1	44.70	2	44.90	44.70	-1	19,537	-0.01%
2022/02/18	25	44.73	38	44.95	45.10	-13	19,808	-0.07%
2022/02/17	12.2	43.91	41	44.37	44.65	-28.8	19,340	-0.15%
2022/02/16	2	43.25	1	43.45	43.25	1	18,348	0.01%
2022/02/15	9	43.37	5	42.80	42.90	4	18,679	0.02%
2022/02/14	4	42.65	5	42.71	42.85	-1	19,095	-0.01%
2022/02/11	11	42.96	21	43.54	43.55	-10	19,414	-0.05%
2022/02/10	0	0.00	9	42.68	42.90	-9	19,178	-0.05%
2022/02/09	3	42.00	3	42.17	42.20	0	18,923	0.00%
2022/02/08	5	41.65	10	41.94	42.10	-5	18,876	-0.03%
2022/02/07	7	41.54	10	41.35	41.00	-3	18,776	-0.02%
2022/01/26	25	40.80	74	41.03	41.00	-49	18,482	-0.27%
2022/01/25	0	0.00	10	39.07	38.60	-10	17,733	-0.06%
2022/01/24	8.1	38.54	1	38.75	38.65	7.1	18,024	0.04%
2022/01/21	4.1	39.55	0	0.00	39.35	4.1	18,201	0.02%
2022/01/18	3	40.53	0	0.00	40.40	3	20,537	0.01%
2022/01/17	1	40.50	9	40.24	40.60	-8	20,724	-0.04%
2022/01/14	9.1	39.56	1	39.45	39.45	8.1	21,057	0.04%
2022/01/13	1.1	40.39	1	40.85	40.15	0.1	21,238	0.00%
2022/01/12	0	0.00	18	39.48	40.05	-18	21,442	-0.08%
2022/01/11	1	39.80	1.4	39.73	39.75	-0.4	21,870	0.00%
2022/01/10	1	40.20	0	0.00	40.45	1	21,798	0.00%
2022/01/07	4.3	40.85	0	0.00	40.75	4.3	21,872	0.02%
2022/01/06	3	41.28	1	41.50	41.50	2	21,905	0.01%
2022/01/05	1	41.75	11	41.74	41.95	-10	21,968	-0.05%
2022/01/04	1	41.25	1	41.20	41.35	0	21,985	0.00%
2022/01/03	15	41.40	2	41.30	41.10	13	22,429	0.06%
2021/12/30	68	41.90	6	42.11	42.20	62	22,361	0.28%
2021/12/29	2	41.80	0	0.00	41.85	2	22,336	0.01%
2021/12/28	0	0.00	2	41.58	41.70	-2	22,408	-0.01%
2021/12/27	0	0.00	3	41.30	41.30	-3	22,469	-0.01%
2021/12/24	0	41.25	5	41.25	41.25	-5	22,629	-0.02%
2021/12/23	2	41.50	10	41.46	41.35	-8	22,698	-0.04%
2021/12/22	5	41.43	8	41.55	41.40	-3	22,818	-0.01%
2021/12/21	4	40.89	1	41.25	41.20	3	22,722	0.01%
2021/12/20	2	40.33	2	40.30	40.30	0	22,753	0.00%
2021/12/17	9	40.40	6	40.33	40.35	3	22,826	0.01%
2021/12/16	1	40.50	3	40.67	40.70	-2	22,988	-0.01%
2021/12/15	1	40.05	0	0.00	40.40	1	23,305	0.00%
2021/12/14	7.3	40.26	4	40.10	40.10	3.3	23,794	0.01%
2021/12/10	1	41.20	9	41.35	41.40	-8	23,925	-0.03%
2021/12/09	1	41.90	0	0.00	41.40	1	23,887	0.00%
2021/12/08	1	42.35	3	42.00	41.95	-2	23,794	-0.01%
2021/12/07	2	41.95	1	42.10	42.30	1	23,780	0.00%
2021/12/06	3	42.05	1	41.75	42.35	2	23,816	0.01%
2021/12/03	6	42.38	4	42.40	42.40	2	24,304	0.01%
2021/12/02	0	0.00	1	42.85	42.55	-1	24,432	0.00%
2021/12/01	1	42.90	2	42.68	43.00	-1	24,358	0.00%
2021/11/30	3	42.62	1	42.90	42.40	2	24,448	0.01%
2021/11/29	2	42.10	4	42.05	42.10	-2	24,434	-0.01%
2021/11/26	1	42.80	2.1	42.09	41.80	-1.1	24,593	0.00%
2021/11/25	27	42.90	8.1	43.05	42.70	18.9	24,585	0.08%
2021/11/24	19	43.42	3	43.15	43.10	16	24,578	0.07%
2021/11/23	17	43.55	7	43.79	43.80	10	24,460	0.04%
2021/11/22	6	43.31	16	43.84	43.65	-10	24,134	-0.04%
2021/11/19	0	0.00	2	42.35	42.35	-2	23,605	-0.01%
2021/11/18	13	42.48	2	42.68	42.80	11	23,597	0.05%
2021/11/17	4	43.38	6	43.81	43.15	-2	23,302	-0.01%
2021/11/16	1	43.05	7	43.15	43.15	-6	22,936	-0.03%
2021/11/15	4	43.31	5	43.37	42.85	-1	23,044	0.00%
2021/11/12	4.1	42.88	14	43.08	42.90	-10	23,352	-0.04%
2021/11/11	20	42.34	20	42.54	42.45	0	23,098	0.00%
2021/11/10	4	41.26	10	41.83	42.10	-6	23,002	-0.03%
2021/11/09	4.3	41.20	14	41.31	41.10	-9.7	23,778	-0.04%
2021/11/08	1	39.95	4	40.28	40.35	-3	23,818	-0.01%
2021/11/05	0	0.00	3	39.70	39.70	-3	24,236	-0.01%
2021/11/04	6	39.88	0	0.00	39.40	6	24,460	0.02%
2021/11/03	6	40.16	3	39.55	39.85	3	24,723	0.01%
2021/11/02	4	39.64	13	40.46	39.45	-9	28,403	-0.03%
2021/11/01	2	40.20	6.1	40.24	40.25	-4.1	29,275	-0.01%
2021/10/29	3	39.30	0	0.00	39.20	3	29,359	0.01%
2021/10/28	2	38.85	22	39.00	39.20	-20	29,546	-0.07%
2021/10/27	29	38.05	5	38.21	38.10	24	30,154	0.08%
2021/10/26	3	37.52	12	38.38	38.45	-9	29,739	-0.03%
2021/10/25	7	36.64	8	37.09	37.30	-1	29,347	0.00%
2021/10/22	11	36.29	115	36.62	37.15	-104	30,040	-0.35%	大賣/鉅額交易
2021/10/21	1	36.35	2	36.25	36.00	-1	30,102	0.00%
2021/10/19	2	34.60	2	35.15	35.40	0	30,366	0.00%
2021/10/15	0	0.00	1	36.15	36.10	-1	30,937	0.00%
2021/10/14	0	0.00	1	35.20	35.50	-1	31,226	0.00%
2021/10/13	0	0.00	18	34.68	34.65	-18	31,307	-0.06%
2021/10/12	3	35.55	3	35.55	35.55	0	31,613	0.00%
2021/10/08	115	36.56	2	36.55	35.60	113	31,804	0.36%	大買/鉅額交易
2021/10/07	6	34.89	5	35.20	35.20	1	31,931	0.00%
2021/10/06	6	34.56	7	34.15	34.15	-1	33,256	0.00%
2021/10/05	3	35.35	0	0.00	35.55	3	33,230	0.01%
2021/10/04	0.1	35.60	0	0.00	35.45	0.1	33,664	0.00%
2021/10/01	3	37.20	4	36.45	36.30	-1	34,056	0.00%
2021/09/29	5	37.26	2	36.85	36.85	3	34,134	0.01%
2021/09/28	1	37.10	1	37.50	37.40	0	34,250	0.00%
2021/09/27	0	0.00	1	37.40	37.50	-1	34,566	0.00%
2021/09/24	0	0.00	1.3	36.65	36.85	-1.3	34,884	0.00%
2021/09/23	6	36.13	2	36.15	36.25	4	35,259	0.01%
2021/09/22	0	0.00	3	36.40	36.40	-3	35,523	-0.01%
2021/09/17	3	37.42	4	37.18	37.15	-1	35,555	0.00%
2021/09/16	1	38.10	0	0.00	38.20	1	36,177	0.00%
2021/09/15	1	38.30	3	38.00	38.00	-2	37,947	-0.01%
2021/09/14	1	39.70	1	39.10	39.05	0	38,429	0.00%
2021/09/13	1	40.15	6	39.73	39.50	-5	38,863	-0.01%
2021/09/09	8	39.11	4	39.01	38.90	4	39,678	0.01%
2021/09/08	21.1	40.22	4	39.36	38.90	17.1	39,832	0.04%
2021/09/07	2	41.20	6	41.45	41.50	-4	39,490	-0.01%
2021/09/06	2	41.53	3	41.20	41.15	-1	39,553	0.00%
2021/09/03	4	41.40	10	41.61	41.50	-6	40,526	-0.01%
2021/09/02	5	41.14	4	40.93	40.90	1	41,049	0.00%
2021/09/01	3	40.85	24	41.39	41.60	-21	40,931	-0.05%
2021/08/31	2	39.80	9	39.74	40.30	-7	40,833	-0.02%
2021/08/30	5	39.20	7	39.29	39.65	-2	40,864	0.00%
2021/08/27	18	39.29	5	38.95	39.15	13	41,024	0.03%
2021/08/26	2	38.95	3	39.25	39.25	-1	41,312	0.00%
2021/08/25	3	39.07	2	39.20	39.30	1	41,836	0.00%
2021/08/24	3	38.80	3	38.60	38.60	0	42,707	0.00%
2021/08/23	12	38.58	14	38.67	38.80	-2	42,987	0.00%
2021/08/20	0.4	37.95	0	0.00	37.75	0.4	44,079	0.00%
2021/08/19	4	38.39	1	38.30	38.20	3	44,099	0.01%
2021/08/18	109	37.36	109	38.37	39.70	0	44,230	0.00%	大買/大賣/
2021/08/17	3	37.70	15	37.70	37.65	-12	44,318	-0.03%
2021/08/16	3	38.03	3	38.05	37.95	0	44,285	0.00%
2021/08/13	29.1	39.09	38	38.29	38.20	-8.9	44,036	-0.02%
2021/08/12	10	40.65	8	40.69	40.80	2	42,986	0.00%
2021/08/11	7.1	41.57	2	41.53	41.55	5.1	42,969	0.01%
2021/08/10	8	43.06	21	43.02	42.70	-13	43,053	-0.03%
2021/08/09	13.1	43.26	12	43.73	43.10	1.1	43,407	0.00%
2021/08/06	169.2	45.88	57	45.05	44.00	112.2	43,616	0.26%	大買/鉅額交易
2021/08/05	2	44.25	71.3	45.14	45.45	-69.3	40,383	-0.17%
2021/08/04	1	44.00	21	44.05	44.25	-20	40,198	-0.05%
2021/08/03	23	43.23	38	43.25	43.35	-15	40,676	-0.04%
2021/08/02	3.1	43.80	52.3	43.38	44.10	-49.2	40,681	-0.12%
2021/07/30	4.3	41.52	10	41.76	41.50	-5.8	40,310	-0.01%
2021/07/29	15	41.08	8	41.27	41.40	7	40,551	0.02%
2021/07/28	18	41.23	3	41.15	41.15	15	41,174	0.04%
2021/07/27	8	43.33	6	43.18	42.90	2	41,439	0.00%
2021/07/26	4	42.66	15	42.78	43.00	-11	42,023	-0.03%
2021/07/23	46	42.22	10	42.30	42.30	36	42,419	0.08%
2021/07/22	24	41.35	7	40.92	40.95	17	43,953	0.04%
2021/07/21	14	41.22	1	40.30	40.50	13	45,105	0.03%
2021/07/20	32	42.56	61.2	42.24	42.00	-29.2	46,275	-0.06%
2021/07/19	31	43.24	0	0.00	43.15	31	46,525	0.07%
2021/07/16	81	43.68	13	43.84	43.80	68	47,423	0.14%
2021/07/15	12	42.98	0	0.00	43.10	12	47,552	0.03%
2021/07/14	15.1	43.15	0	0.00	43.05	15.1	48,410	0.03%
2021/07/13	16	44.53	32	44.64	44.45	-16	48,793	-0.03%
2021/07/12	17	43.31	17	43.39	43.05	0	49,439	0.00%
2021/07/09	5.2	43.18	9	43.00	43.00	-3.8	49,779	-0.01%
2021/07/08	14	44.21	3	44.00	44.00	11	50,272	0.02%
2021/07/07	3	44.40	1.1	44.42	44.50	1.9	51,024	0.00%
2021/07/06	5	44.68	2	44.50	44.50	3	52,410	0.01%
2021/07/05	21	45.18	20	45.40	45.15	1	54,915	0.00%
2021/07/02	1	44.00	16	45.09	45.10	-15	55,324	-0.03%
2021/07/01	21.1	44.65	5	44.90	44.20	16.1	55,392	0.03%
2021/06/30	6	45.25	4	45.11	45.70	2	55,611	0.00%
2021/06/29	5	44.69	5	45.02	44.30	0	56,739	0.00%
2021/06/28	7	44.82	4.1	44.92	45.10	2.9	56,779	0.01%
2021/06/25	17	45.66	15	45.55	44.95	2	57,354	0.00%
2021/06/24	5.2	44.97	48	44.80	45.40	-42.8	57,065	-0.08%
2021/06/23	8	42.36	2	42.75	42.85	6	55,585	0.01%
2021/06/22	16	43.11	9	42.98	42.30	7	55,168	0.01%
2021/06/21	22	43.98	6	43.86	43.55	16	55,248	0.03%
2021/06/18	9	45.39	9.1	45.26	45.10	-0.1	55,385	0.00%
2021/06/17	3.1	44.16	2	44.35	44.70	1.1	55,271	0.00%
2021/06/16	15	43.85	13	44.08	43.90	2	56,104	0.00%
2021/06/15	18	44.80	11	44.87	44.60	7	56,186	0.01%
2021/06/11	25	44.75	36	44.66	44.20	-11	56,129	-0.02%
2021/06/09	4	42.65	18	42.72	42.35	-14	55,309	-0.03%
2021/06/08	33	43.41	5	43.23	43.05	28	56,596	0.05%
2021/06/07	19	42.74	14	43.16	43.25	5	57,230	0.01%
2021/06/04	7	42.68	7	42.44	42.65	0	57,756	0.00%
2021/06/03	14	43.27	12	43.25	43.25	2	58,115	0.00%
2021/06/02	22.1	43.36	3	43.03	43.25	19.1	58,503	0.03%
2021/06/01	14	43.39	17	43.52	43.00	-3	58,944	-0.01%
2021/05/31	10	42.57	13	42.62	42.20	-3	59,371	-0.01%
2021/05/28	52	42.91	18	42.34	42.50	34	59,838	0.06%
2021/05/27	1	40.50	15	40.47	40.70	-14	60,141	-0.02%
2021/05/26	42	40.96	19	41.08	40.80	23	61,548	0.04%
2021/05/25	24	40.72	24	40.76	40.35	0	62,907	0.00%
2021/05/24	8	38.89	14	38.60	39.05	-6	63,587	-0.01%
2021/05/21	10	38.29	2	38.63	38.80	8	64,491	0.01%
2021/05/20	11	37.86	8	37.76	37.60	3	66,943	0.00%
2021/05/19	4	38.19	5	37.98	38.40	-1	69,257	0.00%
2021/05/18	6	36.96	20	38.12	38.35	-14	72,444	-0.02%
2021/05/17	2	35.85	11	35.87	34.90	-9	72,647	-0.01%
2021/05/14	14	38.91	6	39.11	38.30	8	72,434	0.01%
2021/05/13	28	37.42	34	37.55	38.00	-6	71,917	-0.01%
2021/05/12	25	38.01	32	38.53	36.85	-7	71,474	-0.01%
2021/05/11	2	40.60	28	39.59	39.70	-26	71,024	-0.04%
2021/05/10	18	42.95	19	43.24	42.60	-1	70,450	0.00%
2021/05/07	29	42.88	35.1	42.89	43.10	-6.1	70,402	-0.01%
2021/05/06	31.1	41.77	14	41.75	40.95	17.1	70,222	0.02%
2021/05/05	33	43.32	19.1	44.03	42.00	13.9	70,408	0.02%
2021/05/04	43.1	44.98	41	44.21	44.90	2.1	70,821	0.00%
2021/05/03	14	46.49	9	46.09	45.55	5	71,211	0.01%
2021/04/29	12.2	46.09	3	46.00	45.85	9.2	71,091	0.01%
2021/04/28	31	47.25	29.1	47.32	46.80	1.9	70,994	0.00%
2021/04/27	30	48.32	30	48.20	48.60	0	70,017	0.00%
2021/04/26	40.5	48.00	51.6	48.23	48.05	-11.1	68,834	-0.02%
2021/04/23	18.6	46.37	19.5	46.44	46.75	-0.9	67,995	0.00%
2021/04/22	49.4	46.20	15	46.81	44.90	34.3	68,226	0.05%
2021/04/21	11	46.87	14.1	47.07	46.95	-3.1	67,909	0.00%
2021/04/20	38	47.45	52	47.70	46.90	-14	67,663	-0.02%
2021/04/19	30	47.12	43	46.82	47.00	-13	67,071	-0.02%
2021/04/16	35	47.36	19	47.47	47.15	16	66,517	0.02%
2021/04/15	3.4	44.96	9	45.28	45.30	-5.6	65,270	-0.01%
2021/04/14	8.6	44.67	7	44.69	44.70	1.6	65,205	0.00%
2021/04/13	7	46.78	10	46.76	44.95	-3	65,432	0.00%
2021/04/12	30	47.40	12	47.47	46.80	18	64,764	0.03%
2021/04/09	31	47.26	28	47.31	47.70	3	64,268	0.00%
2021/04/08	7	45.96	17	45.91	45.85	-10	62,705	-0.02%
2021/04/07	3	45.35	6	45.48	45.35	-3	63,184	0.00%
2021/04/06	8	45.74	4	45.76	45.45	4	64,349	0.01%
2021/04/01	30	45.37	36	45.38	45.30	-6	66,334	-0.01%
2021/03/31	12	44.45	14	44.59	44.35	-2	65,173	0.00%
2021/03/30	18	44.81	3	44.68	44.65	15	65,480	0.02%
2021/03/29	4	44.29	178	44.16	45.05	-174	65,035	-0.27%	大賣/鉅額交易
2021/03/26	0	0.00	5	43.63	44.05	-5	65,091	-0.01%
2021/03/25	3	43.18	1	43.40	42.95	2	65,327	0.00%
2021/03/24	7.3	43.73	8	44.08	43.45	-0.7	65,705	0.00%
2021/03/23	41	44.37	15	44.71	43.95	26	65,672	0.04%
2021/03/22	16	44.23	36	44.19	44.60	-20	65,490	-0.03%
2021/03/19	55	44.61	63	44.69	44.75	-8	65,570	-0.01%
2021/03/18	20	44.28	16	44.28	44.35	4	64,958	0.01%
2021/03/17	30	43.84	37	43.56	43.90	-7	65,465	-0.01%
2021/03/16	9	43.86	35	44.24	43.60	-26	66,177	-0.04%
2021/03/15	10	44.21	7	44.00	44.00	3	66,630	0.00%
2021/03/12	20	44.63	363	44.34	44.60	-343	68,178	-0.50%	大賣/鉅額交易
2021/03/11	25	43.11	41	43.16	43.45	-16	69,275	-0.02%
2021/03/10	12	41.41	11	41.80	41.95	1	71,263	0.00%
2021/03/09	12	40.37	6	40.32	40.40	6	72,308	0.01%
2021/03/08	6	40.90	5	40.56	40.15	1	74,491	0.00%
2021/03/05	21	40.74	16	40.56	40.35	5	75,454	0.01%
2021/03/04	69	42.76	30.5	41.93	41.90	38.6	75,821	0.05%
2021/03/03	18.2	44.11	11	44.27	44.20	7.2	77,319	0.01%
2021/03/02	7	46.21	4	47.59	45.10	3	76,987	0.00%
2021/02/26	33	46.97	7	47.16	47.20	26	76,600	0.03%
2021/02/25	18	47.23	39.1	47.47	48.40	-21.1	76,552	-0.03%
2021/02/24	18	47.03	11	47.36	45.65	7	77,344	0.01%
2021/02/23	21	46.45	43	46.62	46.55	-22	77,782	-0.03%
2021/02/22	92	47.88	21.4	48.04	47.20	70.6	77,757	0.09%
2021/02/19	37.3	45.66	17	46.10	46.35	20.3	76,661	0.03%
2021/02/18	12	44.13	152	44.73	45.80	-140	76,244	-0.18%	大賣/鉅額交易
2021/02/17	4	42.15	4.1	42.50	41.65	-0.1	73,577	0.00%
2021/02/05	3	40.67	9.1	40.65	40.95	-6.1	72,917	-0.01%
2021/02/04	1	39.90	2.1	40.20	40.00	-1	72,647	0.00%
2021/02/03	7	40.68	1.1	40.27	40.25	6	72,934	0.01%
2021/02/02	7	40.75	3	40.93	40.25	4	72,971	0.01%
2021/02/01	3	38.87	19	39.85	40.45	-16	72,600	-0.02%
2021/01/29	17.1	40.32	1	40.50	39.30	16.1	72,459	0.02%
2021/01/28	14	39.73	5	39.74	39.60	9	72,176	0.01%
2021/01/27	21.1	40.97	21	40.55	40.70	0.1	71,689	0.00%
2021/01/26	19.1	42.78	6.2	42.21	42.00	12.9	71,112	0.02%
2021/01/25	18.1	41.64	83.1	42.26	42.75	-65	70,128	-0.09%
2021/01/22	5	40.21	12.1	40.61	40.80	-7.1	69,258	-0.01%
2021/01/21	12	40.03	4	39.38	39.60	8	69,020	0.01%
2021/01/20	7.1	39.49	27	39.36	38.30	-19.9	69,583	-0.03%
2021/01/19	7	38.54	23	38.51	38.50	-16	73,830	-0.02%
2021/01/18	15.1	37.96	10	38.37	38.20	5.1	75,706	0.01%
2021/01/15	21	40.00	1	40.50	39.95	20	76,474	0.03%
2021/01/14	4	40.76	12	40.66	40.40	-8	75,674	-0.01%
2021/01/13	6	39.76	3	39.82	39.75	3	75,061	0.00%
2021/01/12	3	39.78	12.1	39.64	39.30	-9.1	74,972	-0.01%
2021/01/11	14.1	39.80	1	39.90	39.90	13.1	74,552	0.02%
2021/01/08	22	40.38	4	40.38	40.25	18	74,268	0.02%
2021/01/07	9	39.37	4	39.49	39.55	5	73,486	0.01%
2021/01/06	65	40.31	31	39.32	39.20	34	73,151	0.05%
2021/01/05	6	40.52	25	40.69	40.50	-19	72,060	-0.03%
2021/01/04	16	41.06	41	40.94	40.90	-25	71,860	-0.03%
2020/12/31	19	43.03	1.9	43.22	42.30	17.1	71,330	0.02%
2020/12/30	14	42.58	23	42.06	42.35	-9	70,696	-0.01%
2020/12/29	19	42.34	2	42.15	41.85	17	69,714	0.02%
2020/12/28	55	43.62	133.2	43.00	43.80	-78.2	68,645	-0.11%	大賣/
2020/12/25	30.3	40.94	8	40.63	40.40	22.3	66,349	0.03%
2020/12/24	10	40.06	6	40.37	40.35	4	66,906	0.01%
2020/12/23	42	39.49	34	39.46	40.10	8	67,476	0.01%
2020/12/22	43	40.30	54	39.01	38.95	-11	67,404	-0.02%
2020/12/21	5	40.24	4.1	40.63	40.55	0.9	66,788	0.00%
2020/12/18	18.3	41.35	1,390	41.03	40.75	-1,371.7	66,422	-2.07%	大賣/鉅額交易
2020/12/17	4	40.15	0	0.00	41.20	4	65,945	0.01%
2020/12/16	10	40.72	12	41.15	40.50	-2	65,676	0.00%
2020/12/15	15	40.33	56	40.35	40.05	-41	65,428	-0.06%
2020/12/14	3	41.43	7	41.51	41.45	-4	65,005	-0.01%
2020/12/11	12	41.61	5.3	42.28	41.75	6.7	65,249	0.01%
2020/12/10	5	41.66	28	41.43	41.75	-23	64,691	-0.04%
2020/12/09	17	42.79	17	42.78	43.00	0	64,175	0.00%
2020/12/08	184.4	42.56	19	42.06	42.05	165.4	63,638	0.26%	大買/鉅額交易
2020/12/07	132.3	44.69	67	44.83	44.45	65.3	62,067	0.11%	大買/
2020/12/04	208	42.50	46.6	42.96	43.60	161.4	60,156	0.27%	大買/鉅額交易
2020/12/03	52.3	41.16	35	41.41	41.10	17.3	58,433	0.03%
2020/12/02	463	41.11	37	41.14	41.65	426	59,256	0.72%	大買/鉅額交易
2020/12/01	850	39.09	22	39.28	39.60	828	56,892	1.46%	大買/鉅額交易
2020/11/30	35	38.56	23	38.66	38.50	12	55,853	0.02%
2020/11/27	34	37.66	101	37.99	38.15	-67	54,684	-0.12%	大賣/
2020/11/26	8	36.30	12	36.26	36.40	-4	51,811	-0.01%
2020/11/25	20	36.55	27	36.05	36.15	-7	51,279	-0.01%
2020/11/24	87	37.13	11	36.85	35.90	76	50,279	0.15%
2020/11/23	98	36.85	46	36.72	36.70	52	48,879	0.11%
2020/11/20	40	35.60	64	35.38	35.25	-24	46,303	-0.05%
2020/11/19	1	34.30	79	34.38	34.50	-78	44,487	-0.18%
2020/11/18	4	33.94	2	34.18	33.95	2	43,509	0.00%
2020/11/17	26	33.37	16	33.46	33.65	10	42,108	0.02%
2020/11/16	10	32.15	43	31.80	32.25	-33	40,643	-0.08%
2020/11/13	1	30.70	5	31.16	31.35	-4	40,303	-0.01%
2020/11/11	39	31.08	13	31.05	31.05	26	40,055	0.06%
2020/11/10	9	31.66	3	31.60	31.50	6	39,660	0.02%
2020/11/09	0	0.00	8	31.99	31.95	-8	39,458	-0.02%
2020/11/06	3	31.73	1	32.15	31.70	2	39,348	0.01%
2020/11/05	3	31.67	11	31.72	31.95	-8	39,328	-0.02%
2020/11/04	3	31.97	5	32.03	32.00	-2	39,222	-0.01%
2020/11/03	0	0.00	2	31.75	31.80	-2	39,279	-0.01%
2020/11/02	6	31.65	8	32.09	31.40	-2	39,348	-0.01%
2020/10/30	8	32.79	0	0.00	32.00	8	39,190	0.02%
2020/10/29	3	32.95	11	32.82	33.05	-8	38,937	-0.02%
2020/10/28	20	33.49	49	33.29	33.30	-29	38,722	-0.07%
2020/10/27	89	33.99	50	34.23	33.00	39	38,640	0.10%
2020/10/26	33	33.53	55	33.82	34.00	-22	35,868	-0.06%
2020/10/23	21	32.50	44	32.90	32.90	-23	34,070	-0.07%
2020/10/22	2	31.85	2	31.85	31.85	0	32,966	0.00%
2020/10/21	6	31.93	2	31.98	31.85	4	33,281	0.01%
2020/10/20	12	31.93	7	32.01	31.80	5	33,953	0.01%
2020/10/19	3	31.42	3	31.57	31.70	0	34,253	0.00%
2020/10/16	1	31.35	1	31.70	31.15	0	34,327	0.00%
2020/10/15	1	31.50	1	31.55	31.45	0	34,569	0.00%
2020/10/14	5	31.74	1	32.05	31.60	4	34,892	0.01%
2020/10/13	3	31.27	2	31.60	31.55	1	34,958	0.00%
2020/10/12	4	31.99	5	32.03	31.55	-1	35,007	0.00%
2020/10/08	44	32.08	6	32.02	31.80	38	34,822	0.11%
2020/10/07	3	31.40	7	31.93	31.90	-4	34,546	-0.01%
2020/10/06	2	31.38	2	31.45	31.35	0	34,492	0.00%
2020/10/05	4	31.53	2	32.20	31.35	2	34,831	0.01%
2020/09/30	3	32.00	2	31.95	31.95	1	35,064	0.00%
2020/09/29	3	31.75	4	31.76	32.00	-1	35,175	0.00%
2020/09/28	7	31.00	20	31.51	31.95	-13	34,926	-0.04%
2020/09/25	6	29.20	0	0.00	29.05	6	34,177	0.02%
2020/09/24	3	30.18	1	29.95	29.90	2	34,140	0.01%
2020/09/23	2	30.73	2	30.95	30.90	0	34,335	0.00%
2020/09/22	7.1	31.28	0	0.00	31.20	7.1	34,392	0.02%
2020/09/21	0	0.00	1	31.65	31.75	-1	34,371	0.00%
2020/09/18	3	32.37	2	32.45	32.45	1	34,378	0.00%
2020/09/17	3	32.25	3	32.28	32.45	0	34,409	0.00%
2020/09/16	16	32.85	13	32.88	32.40	3	34,489	0.01%
2020/09/15	4	32.24	4	32.23	32.35	0	33,964	0.00%
2020/09/14	8	32.20	10	32.27	32.20	-2	34,385	-0.01%
2020/09/11	4	32.21	5	32.37	31.80	-1	34,219	0.00%
2020/09/10	15	32.36	22	32.28	32.15	-7	34,186	-0.02%
2020/09/09	21	32.22	11	31.88	32.60	10	34,508	0.03%
2020/09/08	48	32.84	8	32.29	32.00	40	34,279	0.12%
2020/09/07	28	32.73	41	32.80	32.65	-13	33,648	-0.04%
2020/09/04	6	30.03	17	30.27	30.75	-11	31,494	-0.03%
2020/09/03	13	30.24	19	30.28	30.15	-6	31,311	-0.02%
2020/09/02	1	29.45	1	29.35	29.30	0	31,207	0.00%
2020/09/01	5	29.97	5	29.85	30.05	0	31,672	0.00%
2020/08/31	5	30.15	1	30.45	30.20	4	32,958	0.01%
2020/08/28	17	30.09	8	30.18	30.15	9	33,318	0.03%
2020/08/27	1	29.80	10	29.86	30.00	-9	33,562	-0.03%
2020/08/26	3	29.45	0	0.00	29.45	3	34,015	0.01%
2020/08/25	7	29.46	4	29.50	29.45	3	34,812	0.01%
2020/08/24	7	29.29	1	29.45	29.25	6	35,675	0.02%
2020/08/21	1	28.75	15	28.73	29.00	-14	36,610	-0.04%
2020/08/20	14	27.58	29	27.92	28.25	-15	37,500	-0.04%
2020/08/19	18	29.64	23	30.01	29.50	-5	37,348	-0.01%
2020/08/18	5	30.60	5	30.52	30.45	0	37,282	0.00%
2020/08/17	1	30.40	2	30.45	30.40	-1	38,278	0.00%
2020/08/13	4	30.25	1	30.55	30.20	3	38,987	0.01%
2020/08/12	1	30.45	0	0.00	30.25	1	39,357	0.00%
2020/08/11	3	31.20	5	31.08	30.60	-2	39,888	-0.01%
2020/08/10	3	30.50	0	0.00	30.50	3	40,330	0.01%
2020/08/07	2	30.43	1	30.40	30.35	1	41,785	0.00%
2020/08/06	13	31.02	6	30.95	30.75	7	42,475	0.02%
2020/08/05	4	31.04	3	31.13	31.00	1	42,841	0.00%
2020/08/04	4	30.74	4	30.90	30.80	0	43,241	0.00%
2020/08/03	6	31.33	1	31.25	31.15	5	43,793	0.01%
2020/07/31	14	31.77	5	31.86	31.70	9	44,048	0.02%
2020/07/30	24	32.07	36	32.07	32.15	-12	43,928	-0.03%
2020/07/29	10	29.20	4	29.30	29.25	6	42,754	0.01%
2020/07/28	9	29.72	1	30.10	29.40	8	43,732	0.02%
2020/07/27	4	30.91	2.1	30.65	30.60	1.9	45,347	0.00%
2020/07/24	23	31.88	25	31.60	31.35	-2	46,077	0.00%
2020/07/23	1	32.30	5	32.49	32.55	-4	46,223	-0.01%
2020/07/21	5	32.31	15	32.68	32.25	-10	48,908	-0.02%
2020/07/20	14	32.18	10	32.28	32.30	4	49,676	0.01%
2020/07/17	6	31.87	3	32.10	31.85	3	50,457	0.01%
2020/07/16	3	31.90	13	32.00	31.85	-10	51,217	-0.02%
2020/07/15	9	31.68	4.2	31.92	31.60	4.8	51,414	0.01%
2020/07/13	2	31.98	3	32.02	32.20	-1	52,783	0.00%
2020/07/10	4	31.10	2	31.10	31.10	2	53,400	0.00%
2020/07/09	16	32.20	205	31.98	31.85	-189	53,658	-0.35%	大賣/鉅額交易
2020/07/08	10	32.58	4	32.69	32.50	6	53,445	0.01%
2020/07/07	6	32.53	153	32.41	32.40	-147	53,554	-0.27%	大賣/鉅額交易
2020/07/06	10	32.24	8.5	32.47	32.40	1.5	54,271	0.00%
2020/07/03	34	32.62	0	0.00	32.05	34	55,985	0.06%
2020/07/02	5	32.09	4	32.30	32.40	1	57,379	0.00%
2020/07/01	4	31.51	4	31.58	31.45	0	57,593	0.00%
2020/06/30	1	30.95	4	31.15	31.00	-3	57,641	-0.01%
2020/06/29	3	30.87	2	30.98	30.90	1	57,858	0.00%
2020/06/24	1	31.55	0	0.00	31.55	1	58,160	0.00%
2020/06/23	1	31.65	0	0.00	31.65	1	58,936	0.00%
2020/06/22	12	32.29	10	32.10	32.05	2	59,723	0.00%
2020/06/19	13	32.65	8	32.79	32.40	5	59,967	0.01%
2020/06/18	0	0.00	3	32.00	32.10	-3	59,979	-0.01%
2020/06/17	3	32.07	11	32.25	32.05	-8	60,310	-0.01%
2020/06/16	3	32.15	6	32.17	32.30	-3	60,681	0.00%
2020/06/15	9	31.42	13	31.20	31.10	-4	61,224	-0.01%
2020/06/12	9	30.51	63	30.67	31.10	-54	61,659	-0.09%
2020/06/11	17	32.21	5	31.92	31.65	12	62,285	0.02%
2020/06/10	9	32.21	0	0.00	32.10	9	62,757	0.01%
2020/06/09	3.3	32.08	3	32.20	32.05	0.3	63,678	0.00%
2020/06/08	4	32.94	11	33.23	32.85	-7	64,206	-0.01%
2020/06/05	72	33.06	38.5	33.03	33.25	33.5	64,115	0.05%
2020/06/04	4	32.00	1	32.25	31.95	3	63,643	0.00%
2020/06/03	108	32.09	6.2	31.95	32.10	101.8	64,341	0.16%	大買/鉅額交易
2020/06/02	17	31.87	4	32.08	31.70	13	64,512	0.02%
2020/06/01	115	31.65	3	31.88	31.90	112	64,869	0.17%	大買/鉅額交易
2020/05/29	165.2	32.14	13	32.26	32.10	152.2	64,876	0.23%	大買/鉅額交易
2020/05/28	40	33.38	17	33.62	32.90	23	64,827	0.04%
2020/05/27	19	33.58	11	33.73	33.85	8	65,089	0.01%
2020/05/26	18	32.98	2	33.20	32.90	16	65,701	0.02%
2020/05/25	3	33.10	3	33.08	33.20	0	65,874	0.00%
2020/05/22	31	33.95	63	33.78	33.70	-32	66,022	-0.05%
2020/05/21	1	33.15	3	33.42	33.40	-2	65,581	0.00%
2020/05/20	6	33.02	5	32.97	32.85	1	65,780	0.00%
2020/05/19	40	33.00	53	32.90	32.80	-13	66,805	-0.02%
2020/05/18	5	32.84	6	32.93	32.50	-1	69,762	0.00%
2020/05/15	107	32.75	8	33.27	32.50	99	69,545	0.14%	大買/
2020/05/14	29	33.37	3	33.12	32.65	26	69,298	0.04%
2020/05/13	6	34.48	3	34.57	34.55	3	68,299	0.00%
2020/05/12	12	35.42	3	35.42	35.20	9	68,018	0.01%
2020/05/11	11	35.96	3	35.95	35.90	8	67,642	0.01%
2020/05/08	7	35.95	50	36.07	35.95	-43	67,447	-0.06%
2020/05/07	15	35.97	11	36.01	35.95	4	67,800	0.01%
2020/05/06	26	35.94	13	36.14	35.70	13	68,058	0.02%
2020/05/05	16	36.57	18	36.76	36.45	-2	68,000	0.00%
2020/05/04	21	36.39	90	35.73	36.40	-69	68,588	-0.10%
2020/04/30	16	36.37	32	36.35	36.10	-16	67,985	-0.02%
2020/04/29	19	34.49	10	34.99	35.15	9	66,613	0.01%
2020/04/28	64	34.95	6	34.38	34.50	58	66,478	0.09%
2020/04/27	10	35.08	24	34.92	35.10	-14	66,713	-0.02%
2020/04/24	27	34.00	88	33.86	34.15	-61	65,733	-0.09%
2020/04/23	23	32.79	21	33.15	32.70	2	64,443	0.00%
2020/04/22	7	31.44	53	32.27	32.45	-46	64,363	-0.07%
2020/04/21	5	31.49	1	31.90	31.15	4	63,642	0.01%
2020/04/20	2	31.20	29	31.47	31.60	-27	63,569	-0.04%
2020/04/17	47	32.18	12	31.89	31.30	35	63,578	0.06%
2020/04/16	23	31.62	7	31.73	31.75	16	63,041	0.03%
2020/04/15	50	31.68	21	31.59	31.50	29	63,271	0.05%
2020/04/14	20	31.38	15	31.36	31.25	5	63,320	0.01%
2020/04/13	7	31.01	9	31.07	30.75	-2	64,148	0.00%
2020/04/10	17	31.32	21	31.29	31.25	-4	65,573	-0.01%
2020/04/09	31	31.50	19	31.70	31.20	12	66,136	0.02%
2020/04/08	18	31.37	28	31.42	31.40	-10	65,809	-0.02%
2020/04/07	55	28.12	105	29.17	29.45	-50	63,892	-0.08%	大賣/
2020/04/06	1	26.15	24	26.60	26.80	-23	62,655	-0.04%
2020/04/01	2	25.28	4	25.56	25.90	-2	63,133	0.00%
2020/03/31	4	25.63	13	26.07	25.50	-9	63,144	-0.01%
2020/03/30	13	25.29	1	25.55	25.60	12	62,975	0.02%
2020/03/27	10	26.49	9	27.06	25.90	1	62,667	0.00%
2020/03/26	34	26.16	8	26.39	26.45	26	62,084	0.04%
2020/03/25	5	26.34	6	26.50	26.60	-1	61,550	0.00%
2020/03/24	0	0.00	5	23.90	24.20	-5	62,457	-0.01%
2020/03/23	13	22.78	2	22.45	22.40	11	62,222	0.02%
2020/03/20	1	23.00	17	23.73	24.25	-16	62,154	-0.03%
2020/03/19	18.2	22.05	0	0.00	22.05	18.2	62,244	0.03%
2020/03/18	27	25.10	13	25.03	24.50	14	62,371	0.02%
2020/03/17	5	26.07	9.1	26.47	25.35	-4.1	62,817	-0.01%
2020/03/16	54	29.32	1	29.45	27.20	53	64,492	0.08%
2020/03/13	14	27.87	14	28.12	29.10	0	64,698	0.00%
2020/03/12	14	31.34	3	31.17	30.65	11	64,362	0.02%
2020/03/11	5	34.25	2	34.30	33.40	3	64,110	0.00%
2020/03/10	18	33.66	31	33.87	34.80	-13	64,475	-0.02%
2020/03/09	40	33.65	18	34.42	33.50	22	64,768	0.03%
2020/03/06	5	34.70	10	34.77	34.95	-5	66,141	-0.01%
2020/03/05	50	34.39	61	34.88	35.00	-11	66,258	-0.02%
2020/03/04	0	0.00	2	33.55	33.50	-2	66,036	0.00%
2020/03/03	41	33.22	11	33.32	32.85	30	66,036	0.05%
2020/03/02	12	32.17	6	32.17	31.70	6	66,072	0.01%
2020/02/27	24	33.48	23	33.51	33.00	1	65,252	0.00%
2020/02/26	19	35.37	21	35.02	34.85	-2	63,857	0.00%
2020/02/25	20	35.74	5	35.60	35.60	15	63,734	0.02%
2020/02/24	4	36.10	23	36.03	36.00	-19	63,810	-0.03%
2020/02/21	10	35.91	5	35.84	35.80	5	64,274	0.01%
2020/02/20	101	36.13	11	36.07	35.60	90	65,161	0.14%	大買/
2020/02/19	62	35.31	12	35.42	35.35	50	65,404	0.08%
2020/02/18	7	38.29	3	38.12	38.15	4	62,152	0.01%
2020/02/17	3	38.58	14	38.67	38.70	-11	61,849	-0.02%
2020/02/14	10	38.57	4	38.58	38.45	6	61,620	0.01%
2020/02/13	194	39.55	5	39.37	38.85	189	61,295	0.31%	大買/鉅額交易
2020/02/12	8	39.14	1	39.20	38.90	7	61,046	0.01%
2020/02/11	7	38.79	3	38.80	38.85	4	62,121	0.01%
2020/02/10	37	38.63	28	38.88	38.20	9	61,970	0.01%
2020/02/07	30	39.94	7	39.92	39.45	23	60,869	0.04%
2020/02/06	33	40.51	51	40.61	40.90	-18	60,301	-0.03%
2020/02/05	34	40.20	50	39.83	40.25	-16	59,857	-0.03%
2020/02/04	11	38.74	10	38.70	38.45	1	59,205	0.00%
2020/02/03	33	36.71	27	37.41	38.20	6	58,631	0.01%
2020/01/31	26	37.95	26	37.83	38.00	0	57,951	0.00%
2020/01/30	48	37.73	12	37.65	36.50	36	57,439	0.06%
2020/01/20	1	39.50	8	39.68	39.70	-7	57,333	-0.01%
2020/01/17	12	39.65	6	39.48	39.30	6	59,145	0.01%
2020/01/16	18	39.29	135.4	39.49	39.95	-117.4	58,830	-0.20%	大賣/鉅額交易
2020/01/15	3	39.17	98	38.98	38.75	-95	58,594	-0.16%
2020/01/14	137	39.32	24	39.23	39.25	113	58,685	0.19%	大買/鉅額交易
2020/01/13	6	38.55	4	38.43	38.80	2	58,380	0.00%
2020/01/10	12	37.95	3	38.10	37.95	9	59,556	0.02%
2020/01/09	11	38.64	21	38.71	38.35	-10	59,742	-0.02%
2020/01/08	16	37.61	29	38.13	38.50	-13	59,357	-0.02%
2020/01/07	36	37.93	21	38.28	37.60	15	59,345	0.03%
2020/01/06	47	39.04	78	38.88	38.95	-31	58,717	-0.05%
2020/01/03	35	38.12	28	38.39	38.00	7	57,859	0.01%
2020/01/02	38	38.12	20	38.28	38.00	18	58,429	0.03%
2019/12/31	28	37.30	24	37.18	37.20	4	58,268	0.01%
2019/12/30	12	37.45	5	37.41	37.40	7	58,920	0.01%
2019/12/27	14	37.77	40	37.94	38.05	-26	59,089	-0.04%
2019/12/26	4	37.25	0	0.00	36.80	4	59,069	0.01%
2019/12/25	3	36.88	17	36.94	37.10	-14	59,348	-0.02%
2019/12/24	8	36.58	5	36.62	36.60	3	60,485	0.00%
2019/12/23	10	37.02	6	37.08	36.60	4	61,041	0.01%
2019/12/20	7	37.14	21	37.22	37.25	-14	61,544	-0.02%
2019/12/19	39	37.63	16	37.65	37.05	23	62,402	0.04%
2019/12/18	9	36.81	403	36.80	36.75	-394	62,212	-0.63%	大賣/鉅額交易
2019/12/17	38	37.38	4	37.25	37.15	34	64,192	0.05%
2019/12/16	26	37.11	7	37.24	37.20	19	65,059	0.03%
2019/12/13	25	37.60	14	37.48	36.60	11	65,704	0.02%
2019/12/12	45	38.62	43	38.56	38.00	2	65,934	0.00%
2019/12/11	66	37.23	72	37.52	38.70	-6	65,149	-0.01%
2019/12/10	42	35.95	29	36.05	35.85	13	63,094	0.02%
2019/12/09	72	34.84	13	35.04	35.20	59	62,398	0.09%
2019/12/06	4	35.58	126	35.62	35.55	-122	62,138	-0.20%	大賣/鉅額交易
2019/12/05	49	35.52	51	35.35	35.00	-2	62,481	0.00%
2019/12/04	52	35.60	54	35.57	35.50	-2	62,457	0.00%
2019/12/03	18	34.51	50	34.87	35.75	-32	62,706	-0.05%
2019/12/02	3	33.15	28	33.42	33.70	-25	60,919	-0.04%
2019/11/29	6	33.45	13	33.91	33.05	-7	61,730	-0.01%
2019/11/28	12	33.62	63	33.59	33.55	-51	63,079	-0.08%
2019/11/27	4	33.30	22.4	33.53	33.00	-18.4	62,682	-0.03%
2019/11/26	35	32.75	7	32.98	32.95	28	61,944	0.05%
2019/11/25	1	32.45	1	32.88	32.45	0	61,690	0.00%
2019/11/22	5	32.77	4	32.70	32.55	1	61,770	0.00%
2019/11/21	7	32.61	15	32.83	32.90	-8	61,808	-0.01%
2019/11/20	2	32.35	15	32.61	32.70	-13	61,411	-0.02%
2019/11/19	62	32.43	17	32.57	32.20	45	60,718	0.07%
2019/11/18	11	30.35	27	31.54	31.85	-16	59,445	-0.03%
2019/11/15	8	29.52	7	29.42	29.40	1	58,547	0.00%
2019/11/14	1	29.15	0	0.00	29.05	1	58,949	0.00%
2019/11/13	2	29.90	1	29.80	29.65	1	59,355	0.00%
2019/11/12	1	29.40	0	0.00	29.80	1	59,888	0.00%
2019/11/11	1	28.90	122	28.76	28.75	-121	60,916	-0.20%	大賣/鉅額交易
2019/11/08	4	29.36	7	29.64	29.60	-3	61,052	0.00%
2019/11/07	6	31.17	10	31.38	31.05	-4	60,306	-0.01%
2019/11/06	0	0.00	10	31.50	31.40	-10	60,827	-0.02%
2019/11/05	3	31.78	4	31.79	31.70	-1	61,203	0.00%
2019/11/04	18	31.82	0	0.00	31.55	18	61,818	0.03%
2019/11/01	19	32.08	13	31.84	32.00	6	62,293	0.01%
2019/10/31	5	31.18	12	31.25	31.10	-7	63,066	-0.01%
2019/10/30	9	31.15	2	31.13	31.15	7	63,568	0.01%
2019/10/29	3	31.13	2	31.20	31.00	1	64,771	0.00%
2019/10/28	15	31.53	2	31.20	31.00	13	66,187	0.02%
2019/10/25	39	32.44	68	32.48	31.65	-29	65,896	-0.04%
2019/10/24	13	32.96	9	32.99	32.95	4	65,947	0.01%
2019/10/23	60	33.26	27	33.12	33.05	33	67,426	0.05%
2019/10/22	0	0.00	18	32.84	32.90	-18	67,977	-0.03%
2019/10/21	8	32.72	0	0.00	32.55	8	69,345	0.01%
2019/10/18	43	33.05	55	32.90	32.80	-12	69,974	-0.02%
2019/10/17	6	31.97	14	32.38	32.70	-8	69,633	-0.01%
2019/10/16	9	31.93	5	32.03	31.80	4	70,487	0.01%
2019/10/15	19.4	32.02	0	0.00	31.65	19.4	71,225	0.03%
2019/10/14	34	32.49	25	32.56	32.60	9	73,245	0.01%
2019/10/09	180	32.25	15	31.93	31.90	165	75,672	0.22%	大買/鉅額交易
2019/10/08	123	33.27	7	33.04	32.65	116	77,833	0.15%	大買/鉅額交易
2019/10/07	239	33.38	26	33.41	33.10	213	77,859	0.27%	大買/鉅額交易
2019/10/04	63	32.81	38	32.86	32.65	25	77,850	0.03%
2019/10/03	12	32.51	12	32.17	32.20	0	78,041	0.00%
2019/10/02	8	31.76	69	32.16	32.40	-61	77,721	-0.08%
2019/10/01	8	31.48	2	31.33	31.20	6	77,391	0.01%
2019/09/27	69	32.01	25	32.08	31.50	44	77,112	0.06%
2019/09/26	50	31.72	698	31.60	31.50	-648	76,092	-0.85%	大賣/鉅額交易
2019/09/25	47	31.57	10	31.75	31.60	37	75,591	0.05%
2019/09/24	76	32.84	15	33.21	32.30	61	75,466	0.08%
2019/09/23	64	33.58	54.1	33.71	33.55	9.9	74,676	0.01%
2019/09/20	48	33.11	106	33.16	33.80	-58	74,247	-0.08%	大賣/
2019/09/19	51	31.87	60	32.07	32.10	-9	72,319	-0.01%
2019/09/18	47	32.01	22	32.25	31.40	25	71,344	0.04%
2019/09/17	6	31.43	71	31.27	31.40	-65	70,675	-0.09%
2019/09/16	3	29.87	22	30.12	30.30	-19	69,882	-0.03%
2019/09/12	69	30.60	13	30.26	30.25	56	69,581	0.08%
2019/09/11	16	30.16	7	30.36	30.00	9	69,451	0.01%
2019/09/10	12	30.01	147	30.21	30.20	-135	69,060	-0.20%	大賣/鉅額交易
2019/09/09	27	30.96	17	31.06	30.60	10	68,469	0.01%
2019/09/06	13	30.23	21	30.27	30.10	-8	67,245	-0.01%
2019/09/05	168	29.89	30	30.06	29.55	138	66,438	0.21%	大買/鉅額交易
2019/09/04	19	29.33	27	29.32	29.55	-8	65,133	-0.01%
2019/09/03	62	29.48	31	29.73	29.05	31	64,712	0.05%
2019/09/02	41	29.27	120	29.44	30.25	-79	63,475	-0.12%	大賣/
2019/08/30	21	27.64	15	27.75	27.55	6	61,613	0.01%
2019/08/29	15	27.19	2	27.10	27.05	13	61,696	0.02%
2019/08/28	6	27.06	1	27.20	27.30	5	62,254	0.01%
2019/08/27	15	27.25	9	27.26	27.15	6	62,110	0.01%
2019/08/26	5	26.46	21	26.45	26.45	-16	62,437	-0.03%
2019/08/23	23	27.30	5	27.51	27.55	18	62,042	0.03%
2019/08/22	7	27.01	4	27.60	26.90	3	61,874	0.00%
2019/08/21	29	27.42	1	27.60	27.40	28	61,521	0.05%
2019/08/20	23	28.11	13	28.51	27.60	10	61,670	0.02%
2019/08/19	0	0.00	39	28.04	28.30	-39	61,328	-0.06%
2019/08/16	11	27.30	1	27.65	27.35	10	61,440	0.02%
2019/08/15	23	27.53	10	27.73	27.55	13	61,287	0.02%
2019/08/14	17	28.01	22	28.13	28.35	-5	61,655	-0.01%
2019/08/13	5	26.39	10	26.30	26.25	-5	60,780	-0.01%
2019/08/12	15	27.21	6	26.94	26.55	9	61,309	0.01%
2019/08/08	19	28.39	0	0.00	28.30	19	60,923	0.03%
2019/08/07	8	29.16	14	29.18	28.70	-6	60,393	-0.01%
2019/08/06	5	28.54	7	28.66	28.95	-2	60,114	0.00%
2019/08/05	17	29.04	15	29.12	28.75	2	59,599	0.00%
2019/08/02	79	29.25	12	29.20	28.70	67	58,991	0.11%
2019/08/01	4	30.79	25	31.24	30.95	-21	57,505	-0.04%
2019/07/31	40	31.05	24	31.06	31.55	16	56,951	0.03%
2019/07/30	36	31.05	16	31.03	30.95	20	55,739	0.04%
2019/07/29	13	32.25	8	32.07	31.90	5	54,438	0.01%
2019/07/26	29	32.02	20	32.32	32.20	9	54,147	0.02%
2019/07/25	18	31.84	25	31.86	32.40	-7	52,259	-0.01%
2019/07/24	1	30.55	7	31.10	30.55	-6	50,820	-0.01%
2019/07/23	16	31.18	17	31.21	31.50	-1	50,415	0.00%
2019/07/22	51	29.90	65	29.63	30.25	-14	50,042	-0.03%
2019/07/19	44	29.26	52	29.53	29.10	-8	50,539	-0.02%
2019/07/18	26	29.18	33	29.09	29.00	-7	50,683	-0.01%
2019/07/17	17	28.34	9	28.49	28.45	8	50,648	0.02%
2019/07/16	37	28.79	25	28.76	28.85	12	52,163	0.02%
2019/07/15	739	28.11	608	27.69	28.95	131	52,140	0.25%	大買/大賣/鉅額交易
2019/07/12	111	26.68	274	26.60	26.60	-163	49,433	-0.33%	大買/大賣/鉅額交易
2019/07/11	48	25.32	92	25.11	25.50	-44	46,940	-0.09%
2019/07/10	13	24.52	18	24.66	24.80	-5	45,394	-0.01%
2019/07/09	60	24.48	35	24.51	24.10	25	44,530	0.06%
2019/07/08	24	24.17	22	24.23	24.20	2	43,588	0.00%
2019/07/05	30	23.83	112	23.99	24.00	-82	43,553	-0.19%	大賣/
2019/07/04	2	23.60	1	23.60	23.70	1	42,885	0.00%
2019/07/03	6	23.38	13	23.32	23.30	-7	43,036	-0.02%
2019/07/02	62	23.71	199	23.53	23.55	-137	43,269	-0.32%	大賣/鉅額交易
2019/07/01	44	23.88	16	24.06	23.70	28	43,263	0.06%
2019/06/28	124	23.20	19	23.12	23.15	105	43,069	0.24%	大買/鉅額交易
2019/06/27	8	23.19	64	23.24	23.10	-56	42,759	-0.13%
2019/06/26	7	22.46	16	22.68	22.70	-9	42,055	-0.02%
2019/06/25	129	22.34	34	22.66	22.15	95	41,513	0.23%	大買/
2019/06/24	7	22.60	124	22.69	22.55	-117	41,042	-0.29%	大賣/鉅額交易
2019/06/21	33	22.29	96	22.36	22.10	-63	40,195	-0.16%
2019/06/20	3	22.43	4	22.36	22.30	-1	39,511	0.00%
2019/06/19	107	22.32	17	22.29	22.30	90	39,676	0.23%	大買/
2019/06/17	10	21.20	2	21.35	21.20	8	39,331	0.02%
2019/06/14	0	0.00	1	21.65	21.35	-1	39,611	0.00%
2019/06/13	10	21.61	5	21.57	21.40	5	39,728	0.01%
2019/06/12	2	21.93	1	21.90	21.85	1	39,799	0.00%
2019/06/11	1	22.15	113	22.14	22.15	-112	40,559	-0.28%	大賣/鉅額交易
2019/06/10	4	21.94	1	22.00	21.90	3	41,024	0.01%
2019/06/06	3	21.70	53	21.70	21.75	-50	41,059	-0.12%
2019/06/05	52	21.80	11	21.82	21.65	41	41,050	0.10%
2019/06/04	7	21.35	4	21.43	21.20	3	41,369	0.01%
2019/06/03	1	20.60	20	20.64	20.85	-19	41,144	-0.05%
2019/05/31	13	21.17	5	21.10	21.10	8	41,735	0.02%
2019/05/30	1	20.40	2	20.70	20.85	-1	41,447	0.00%
2019/05/29	0	0.00	2	20.00	20.25	-2	41,677	0.00%
2019/05/28	12	20.11	0	0.00	20.20	12	42,219	0.03%
2019/05/27	52	20.68	2	20.00	20.00	50	43,397	0.12%
2019/05/23	29	20.51	23	20.89	20.90	6	48,953	0.01%
2019/05/22	2	21.45	2	21.20	21.20	0	49,092	0.00%
2019/05/21	120	21.23	22	20.95	20.90	98	49,090	0.20%	大買/
2019/05/20	1	22.20	0	0.00	22.10	1	48,432	0.00%
2019/05/17	42	22.70	30	22.70	22.25	12	48,225	0.02%
2019/05/16	2	22.30	40	22.40	22.15	-38	47,327	-0.08%
2019/05/15	6	22.61	3	22.67	22.60	3	47,420	0.01%
2019/05/14	2	21.75	21	22.24	22.20	-19	47,998	-0.04%
2019/05/13	105	22.52	69	22.31	22.45	36	47,907	0.08%	大買/
2019/05/10	93	22.38	3	22.28	22.35	90	47,609	0.19%
2019/05/09	16	22.49	66	22.36	22.25	-50	47,413	-0.11%
2019/05/08	4	22.85	2	22.95	22.90	2	47,104	0.00%
2019/05/07	2	23.30	30	23.50	23.25	-28	47,102	-0.06%
2019/05/06	5	23.15	7	23.20	23.15	-2	47,845	0.00%
2019/05/03	3	24.00	4	24.05	24.00	-1	47,506	0.00%
2019/05/02	1	23.80	1	23.80	23.70	0	47,103	0.00%
2019/04/30	67	23.84	32	23.73	23.95	35	46,877	0.07%
2019/04/29	156	23.31	107	23.42	23.15	49	46,481	0.11%	大買/大賣/
2019/04/26	13	24.35	9	24.50	24.20	4	45,690	0.01%
2019/04/25	38	24.37	57	24.61	25.10	-19	44,624	-0.04%
2019/04/24	34	24.20	35	24.13	24.00	-1	44,096	0.00%
2019/04/23	16	23.83	10	23.69	23.75	6	42,903	0.01%
2019/04/22	54	24.38	37	24.39	24.60	17	41,530	0.04%
2019/04/19	17	23.02	136.1	23.36	23.45	-119.1	38,845	-0.31%	大賣/鉅額交易
2019/04/18	72	22.03	42	22.21	21.35	30	35,969	0.08%
2019/04/17	68	21.39	14	21.81	21.85	54	35,528	0.15%
2019/04/16	3	21.17	0	0.00	21.25	3	35,059	0.01%
2019/04/12	1	21.25	10	21.00	21.00	-9	35,464	-0.03%
2019/04/11	1	21.75	5	21.72	21.55	-4	35,541	-0.01%
2019/04/10	1	21.30	1	21.50	21.50	0	35,689	0.00%
2019/04/09	26	21.56	0	0.00	21.40	26	35,769	0.07%
2019/04/08	2	22.10	25	22.00	21.90	-23	35,852	-0.06%
2019/04/03	14	21.70	2	21.73	21.70	12	36,030	0.03%
2019/04/02	11	21.56	0	0.00	21.70	11	36,287	0.03%
2019/04/01	13	21.45	3	21.38	21.25	10	36,191	0.03%
2019/03/29	1	20.85	0	0.00	20.90	1	36,057	0.00%
2019/03/28	10	20.90	1	20.75	20.75	9	36,754	0.02%
2019/03/27	1	20.80	0.5	20.90	20.90	0.5	37,278	0.00%
2019/03/26	26	20.90	1	20.90	20.85	25	37,632	0.07%
2019/03/25	1	20.95	0	0.00	20.80	1	37,775	0.00%
2019/03/22	9	21.63	1	21.85	21.35	8	37,864	0.02%
2019/03/21	1	21.50	0	0.00	21.50	1	37,946	0.00%
2019/03/19	39	21.31	0	0.00	21.40	39	38,084	0.10%
2019/03/15	8	20.89	0	0.00	20.95	8	38,346	0.02%
2019/03/14	25	20.74	6	21.05	20.70	19	38,578	0.05%
2019/03/13	17	21.17	72	21.55	21.05	-55	39,107	-0.14%
2019/03/12	2	21.90	7	21.98	21.80	-5	39,186	-0.01%
2019/03/11	2	21.90	1	21.40	21.95	1	39,929	0.00%
2019/03/08	16	21.63	38	21.62	21.60	-22	41,266	-0.05%
2019/03/07	53	23.14	0	0.00	22.70	53	43,713	0.12%
2019/03/06	23	23.01	44	22.93	23.10	-21	44,668	-0.05%
2019/03/05	35	22.76	11	22.89	22.75	24	44,625	0.05%
2019/03/04	21	23.10	1	23.65	23.15	20	44,657	0.04%
2019/02/27	11	23.05	1	23.25	23.35	10	44,501	0.02%
2019/02/26	13	23.27	38	23.81	23.10	-25	43,953	-0.06%
2019/02/25	16	23.68	7	23.94	23.70	9	43,499	0.02%
2019/02/22	117	22.45	171	22.12	22.60	-54	41,324	-0.13%	大買/大賣/
2019/02/21	10	20.30	30	20.45	20.55	-20	37,767	-0.05%
2019/02/20	46	19.95	0	0.00	19.90	46	37,314	0.12%
2019/02/19	11	20.11	3	20.18	20.25	8	37,466	0.02%
2019/02/18	1	19.80	4	19.85	19.85	-3	37,465	-0.01%
2019/02/15	2	20.03	0.1	19.80	19.65	1.9	38,237	0.00%
2019/02/14	5	20.27	1	20.45	20.00	4	38,622	0.01%
2019/02/13	5	19.85	45	20.11	20.25	-40	38,602	-0.10%
2019/02/12	3	19.45	1	19.55	19.40	2	38,260	0.01%
2019/02/11	2	19.35	1	19.20	19.20	1	38,898	0.00%
2019/01/30	54	19.54	0	0.00	19.40	54	39,187	0.14%
2019/01/29	4	19.68	0	0.00	19.60	4	39,712	0.01%
2019/01/25	64	20.18	5	20.23	19.85	59	42,219	0.14%
2019/01/24	50	19.40	2	19.30	19.30	48	42,035	0.11%
2019/01/23	0	0.00	5	18.96	19.20	-5	42,787	-0.01%
2019/01/22	2	19.30	2	19.15	18.90	0	43,567	0.00%
2019/01/21	3	19.27	2	19.25	19.25	1	44,721	0.00%
2019/01/18	1	19.30	1	19.30	19.20	0	45,690	0.00%
2019/01/17	67	19.06	24	19.01	19.00	43	46,512	0.09%
2019/01/16	65	19.24	75	19.26	18.95	-10	46,496	-0.02%
2019/01/15	5	18.47	8	18.59	18.60	-3	45,609	-0.01%
2019/01/14	21	18.44	16	18.52	18.35	5	45,996	0.01%
2019/01/11	17	18.41	17	18.54	18.25	0	46,665	0.00%
2019/01/10	4	18.30	8	18.43	18.25	-4	46,837	-0.01%
2019/01/09	10	18.23	1	18.45	18.20	9	47,334	0.02%
2019/01/08	15	17.70	18	17.90	18.15	-3	47,945	-0.01%
2019/01/07	0	0.00	1	18.05	17.95	-1	48,732	0.00%
2019/01/04	11	17.05	11	17.28	17.50	0	49,906	0.00%
2019/01/03	21	17.74	8	17.58	17.45	13	50,536	0.03%
2019/01/02	12	17.91	1	17.80	17.75	11	51,347	0.02%
2018/12/28	6	18.41	5	18.65	18.35	1	51,371	0.00%
2018/12/27	109	19.09	4	19.28	18.65	105	52,271	0.20%	大買/鉅額交易
2018/12/26	35	19.44	33	19.62	18.45	2	52,991	0.00%
2018/12/25	12	18.49	22	18.84	19.30	-10	52,536	-0.02%
2018/12/24	15	18.14	17	18.30	18.90	-2	52,593	0.00%
2018/12/22	16	17.73	18	17.84	18.10	-2	52,313	0.00%
2018/12/21	20	17.47	16	17.45	17.90	4	52,365	0.01%
2018/12/20	24	17.41	3	17.32	17.15	21	51,847	0.04%
2018/12/19	4	18.11	2	18.05	18.05	2	51,527	0.00%
2018/12/18	0	0.00	1	18.50	18.55	-1	51,727	0.00%
2018/12/17	2.7	18.73	0	0.00	18.75	2.7	52,928	0.01%
2018/12/14	21	19.05	5	19.05	19.05	16	52,849	0.03%
2018/12/13	0	0.00	3	19.60	19.55	-3	52,666	-0.01%
2018/12/12	1	19.55	2	19.80	19.55	-1	52,807	0.00%
2018/12/11	14	19.57	10	19.55	19.25	4	52,680	0.01%
2018/12/10	12	18.97	0	0.00	19.35	12	52,750	0.02%
2018/12/07	3	19.42	5	19.45	19.45	-2	52,617	0.00%
2018/12/06	21	19.91	3	19.20	19.10	18	52,595	0.03%
2018/12/05	25	21.13	1	21.20	21.05	24	51,638	0.05%
2018/12/04	11	22.49	3	22.57	22.20	8	51,565	0.02%
2018/12/03	4	22.50	35	22.36	22.55	-31	51,430	-0.06%
2018/11/30	34	20.49	5	20.85	20.50	29	50,282	0.06%
2018/11/29	24	20.95	40	21.38	20.70	-16	47,072	-0.03%
2018/11/28	5	20.20	26	19.95	20.15	-21	45,623	-0.05%
2018/11/27	4	18.94	10	19.04	19.40	-6	44,981	-0.01%
2018/11/26	7	18.82	5	19.20	18.70	2	44,591	0.00%
2018/11/23	2	18.93	2	18.88	18.85	0	44,327	0.00%
2018/11/22	20	19.40	17	19.37	19.05	3	44,228	0.01%
2018/11/21	0	0.00	3	19.10	19.10	-3	43,544	-0.01%
2018/11/20	6	18.88	5	18.75	19.00	1	43,374	0.00%
2018/11/19	3	18.93	7	18.91	18.95	-4	43,377	-0.01%
2018/11/16	10	18.77	5	19.20	18.55	5	43,178	0.01%
2018/11/15	2	18.90	7	18.89	18.85	-5	42,749	-0.01%
2018/11/14	27	18.76	8	18.94	18.50	19	42,519	0.04%
2018/11/13	2	18.88	2	19.28	19.35	0	41,821	0.00%
2018/11/12	7	18.69	6	18.95	18.95	1	41,551	0.00%
2018/11/09	4	18.65	2	18.65	18.65	2	41,844	0.00%
2018/11/08	107	20.07	10	20.20	18.95	97	41,870	0.23%	大買/
2018/11/07	2	19.23	4	19.38	19.55	-2	42,105	0.00%
2018/11/06	18	19.11	22	19.55	18.90	-4	42,639	-0.01%
2018/11/05	17	19.93	14	19.75	19.70	3	42,342	0.01%
2018/11/02	0	0.00	9	19.30	19.55	-9	40,814	-0.02%
2018/11/01	2	17.70	2	17.55	17.80	0	40,029	0.00%
2018/10/31	2	17.23	27	16.49	17.15	-25	39,305	-0.06%
2018/10/30	0	0.00	2	15.50	15.70	-2	38,410	-0.01%
2018/10/29	25	15.56	6	15.36	15.15	19	37,660	0.05%
2018/10/26	4	16.58	22	16.56	16.15	-18	36,771	-0.05%
2018/10/25	133	17.13	100	17.08	17.05	33	35,929	0.09%	大買/
2018/10/24	4	18.90	3	18.90	18.90	1	35,191	0.00%
2018/10/23	6	19.00	6	19.23	19.15	0	35,110	0.00%
2018/10/22	2	19.40	10	19.32	19.45	-8	35,677	-0.02%
2018/10/19	6	18.58	5	18.88	18.90	1	35,354	0.00%
2018/10/18	10	19.40	4	19.50	19.10	6	34,858	0.02%
2018/10/17	5	19.20	12	19.59	19.10	-7	34,610	-0.02%
2018/10/16	14	19.46	10	19.44	19.10	4	34,082	0.01%
2018/10/15	20	19.05	0	0.00	19.00	20	33,429	0.06%
2018/10/12	11.5	19.80	1	19.95	19.75	10.5	32,459	0.03%
2018/10/11	12	19.53	2	19.30	19.15	10	31,229	0.03%
2018/10/09	19	22.28	17	21.50	21.25	2	30,361	0.01%
2018/10/08	8	22.98	8	23.33	23.50	0	29,441	0.00%
2018/10/05	7	23.18	8	23.65	23.55	-1	29,644	0.00%
2018/10/04	15	24.61	8	24.31	23.40	7	29,038	0.02%
2018/10/03	5	26.17	0.1	26.20	25.95	4.9	28,104	0.02%
2018/10/02	5	26.05	6	26.26	26.50	-1	28,241	0.00%
2018/10/01	1	26.00	1	25.80	25.80	0	27,930	0.00%
2018/09/28	1	25.95	1	26.05	25.45	0	27,948	0.00%
2018/09/27	3	25.58	3	25.80	25.50	0	27,935	0.00%
2018/09/26	2	25.80	2	26.05	26.00	0	27,841	0.00%
2018/09/25	3	26.15	4	26.29	26.45	-1	28,023	0.00%
2018/09/21	22	26.44	10	26.50	26.00	12	27,945	0.04%
2018/09/20	12	27.51	0	0.00	27.60	12	26,776	0.04%
2018/09/19	1	27.75	3	27.97	27.50	-2	26,745	-0.01%
2018/09/18	6	27.32	1	28.05	27.30	5	26,776	0.02%
2018/09/17	0	0.00	10	28.20	28.15	-10	26,602	-0.04%
2018/09/14	11	27.29	1	27.90	27.85	10	26,569	0.04%
2018/09/13	3	26.45	0	0.00	26.60	3	26,505	0.01%
2018/09/12	4	27.59	2	26.80	26.80	2	26,566	0.01%
2018/09/11	3	27.35	1	27.75	28.15	2	26,527	0.01%
2018/09/10	1	27.30	4	28.40	26.70	-3	26,336	-0.01%
2018/09/07	17	28.76	0	0.00	28.00	17	25,965	0.07%
2018/09/06	8	31.06	0	0.00	31.10	8	25,375	0.03%
2018/09/05	1	32.90	0	0.00	32.60	1	25,137	0.00%
2018/09/04	0	0.00	1	33.15	33.15	-1	25,343	0.00%
2018/09/03	0	0.00	1	33.05	32.55	-1	25,641	0.00%
2018/08/31	0	0.00	1	32.95	33.00	-1	26,024	0.00%
2018/08/30	1	33.30	0	0.00	33.35	1	26,256	0.00%
2018/08/29	2	33.55	1	33.45	33.60	1	26,550	0.00%
2018/08/27	3	32.73	0	0.00	32.75	3	27,058	0.01%
2018/08/24	7	31.67	1	31.10	31.10	6	27,017	0.02%
2018/08/23	2	33.00	2	33.25	33.25	0	27,803	0.00%
2018/08/22	0	0.00	5	33.30	33.30	-5	28,143	-0.02%
2018/08/21	4	32.65	0	0.00	32.80	4	28,646	0.01%
2018/08/16	12	32.53	0	0.00	34.15	12	29,677	0.04%
2018/08/15	15	33.35	0	0.00	33.05	15	29,272	0.05%
2018/08/14	108	34.16	3	34.18	34.05	105	29,201	0.36%	大買/鉅額交易
2018/08/13	31	36.75	6	36.31	35.50	25	28,669	0.09%
2018/08/10	6	39.70	1	39.20	39.20	5	28,170	0.02%
2018/08/09	1	40.70	1	40.60	40.60	0	28,134	0.00%
2018/08/08	14	41.82	5	41.80	41.50	9	28,657	0.03%
2018/08/03	63	42.20	14	42.20	42.20	49	29,502	0.17%
2018/08/02	11	41.94	0	0.00	41.65	11	29,586	0.04%
2018/08/01	3	42.73	0	0.00	42.75	3	29,537	0.01%
2018/07/31	3	43.13	0	0.00	42.50	3	29,610	0.01%
2018/07/30	3	43.62	57	44.00	43.30	-54	29,577	-0.18%
2018/07/27	2	43.95	20	44.33	43.90	-18	29,677	-0.06%
2018/07/26	13	42.45	10	41.98	41.80	3	29,407	0.01%
2018/07/25	2	42.63	1	42.55	43.00	1	29,643	0.00%
2018/07/24	2	41.45	0	0.00	41.85	2	30,107	0.01%
2018/07/23	1	41.25	1	40.51	40.80	0	30,845	0.00%
2018/07/20	2	41.88	0	0.00	40.85	2	31,359	0.01%
2018/07/19	8	41.80	0	0.00	41.40	8	31,789	0.03%
2018/07/18	2	42.60	0	0.00	42.20	2	32,310	0.01%
2018/07/17	2	42.20	0	0.00	42.00	2	32,347	0.01%
2018/07/16	15	42.62	2	42.05	41.85	13	32,703	0.04%
2018/07/13	7	44.10	2	43.75	43.20	5	32,576	0.02%
2018/07/12	12	42.88	24	42.40	43.50	-12	32,155	-0.04%
2018/07/11	14	42.41	11	42.69	41.60	3	32,062	0.01%
2018/07/10	0	0.00	1	41.85	43.55	-1	32,100	0.00%
2018/07/09	1	41.10	2	40.70	40.95	-1	32,087	0.00%
2018/07/06	15	41.60	15	42.02	41.00	0	32,072	0.00%
2018/07/05	1	42.75	0	0.00	41.80	1	32,189	0.00%
2018/07/04	1	41.85	0	0.00	43.00	1	32,321	0.00%
2018/07/03	5	41.77	4	42.43	41.55	1	32,409	0.00%
2018/07/02	1	41.75	6	43.50	41.50	-5	32,627	-0.02%
2018/06/29	5	43.55	0	0.00	43.40	5	33,311	0.02%
2018/06/28	4	43.10	1	43.10	43.10	3	33,633	0.01%
2018/06/27	7	44.08	3	43.82	43.45	4	33,931	0.01%
2018/06/26	3	44.52	0	0.00	45.30	3	34,079	0.01%
2018/06/25	1	43.95	0	0.00	44.05	1	35,106	0.00%
2018/06/22	1	43.95	1	43.90	43.40	0	36,357	0.00%
2018/06/21	1	45.05	0	0.00	45.05	1	36,276	0.00%
2018/06/20	8	44.93	8	45.71	45.15	0	36,305	0.00%
2018/06/19	2	46.55	2	46.55	46.05	0	36,039	0.00%
2018/06/15	1	46.45	0	0.00	47.35	1	36,144	0.00%
2018/06/14	2	47.00	11	47.61	46.40	-9	36,159	-0.02%
2018/06/13	4	48.61	2	47.95	48.00	2	36,296	0.01%
2018/06/12	6	48.43	3	48.10	48.15	3	36,510	0.01%
2018/06/11	6	48.58	4.6	48.26	48.00	1.4	36,615	0.00%
2018/06/08	3	49.65	5.1	49.99	48.70	-2.1	36,842	-0.01%
2018/06/07	2	49.50	2	49.40	49.50	0	37,190	0.00%
2018/06/06	20	49.88	24	49.46	49.30	-4	37,751	-0.01%
2018/06/05	0	0.00	17	49.14	49.30	-17	38,639	-0.04%
2018/06/04	34	48.71	18	48.33	48.10	16	39,083	0.04%
2018/06/01	0	0.00	1	49.00	48.60	-1	38,888	0.00%
2018/05/31	22	50.78	23.5	50.44	49.50	-1.5	38,825	0.00%
2018/05/30	4	49.03	7	49.10	49.45	-3	38,000	-0.01%
2018/05/29	5	49.64	39	49.64	48.60	-34	37,795	-0.09%
2018/05/28	33.7	48.85	29	49.38	48.25	4.7	37,298	0.01%
2018/05/25	7	47.15	8	47.03	46.25	-1	36,557	0.00%
2018/05/24	4	46.55	6	46.25	46.40	-2	36,230	-0.01%
2018/05/23	22	46.44	37	46.54	45.50	-15	36,485	-0.04%
2018/05/22	1	46.05	4	46.43	46.00	-3	36,726	-0.01%
2018/05/21	5	46.43	12	46.65	46.00	-7	36,701	-0.02%
2018/05/18	0	0.00	1	45.20	45.20	-1	36,528	0.00%
2018/05/17	110	45.39	2	45.45	44.05	108	36,995	0.29%	大買/鉅額交易
2018/05/16	8	44.28	7	44.95	44.80	1	37,168	0.00%
2018/05/15	2	42.00	5	42.30	42.90	-3	36,943	-0.01%
2018/05/14	1	42.30	1	42.15	41.95	0	37,719	0.00%
2018/05/11	2	41.35	0	0.00	40.80	2	38,100	0.01%
2018/05/10	2	42.30	0	0.00	42.10	2	37,935	0.01%
2018/05/09	5	42.84	6	42.21	42.00	-1	39,038	0.00%
2018/05/08	90	43.00	0	0.00	42.60	90	40,166	0.22%
2018/05/07	12	43.64	431	43.67	42.70	-419	40,051	-1.05%	大賣/鉅額交易
2018/05/03	6	44.06	1	43.95	43.15	5	39,731	0.01%
2018/05/02	28	46.25	3	46.42	44.80	25	39,487	0.06%
2018/04/30	13	45.17	19	44.97	47.55	-6	39,624	-0.02%
2018/04/27	22.3	44.76	22	44.61	45.55	0.3	40,375	0.00%
2018/04/26	2	44.53	2	43.25	43.25	0	39,647	0.00%
2018/04/25	2	44.65	1	42.60	46.20	1	39,224	0.00%
2018/04/24	8	44.70	8	44.10	43.45	0	38,967	0.00%
2018/04/23	4	45.78	3	46.20	46.20	1	38,774	0.00%
2018/04/20	2	45.75	0	0.00	45.80	2	38,709	0.01%
2018/04/19	5	47.51	0	0.00	47.40	5	38,361	0.01%
2018/04/18	2	47.55	0	0.00	47.10	2	38,371	0.01%
2018/04/17	7	47.29	5	47.35	46.85	2	38,302	0.01%
2018/04/16	7	49.63	3	49.72	49.15	4	38,242	0.01%
2018/04/13	15	49.29	9	50.25	50.80	6	38,202	0.02%
2018/04/12	1	49.90	5	49.65	48.35	-4	38,150	-0.01%
2018/04/11	3	51.70	15	50.65	49.40	-12	38,113	-0.03%
2018/04/10	5	51.96	0	0.00	50.40	5	38,022	0.01%
2018/04/09	0	0.00	6	53.07	52.10	-6	37,901	-0.02%
2018/04/03	13	52.06	7	51.94	53.40	6	38,009	0.02%
2018/04/02	16	53.54	31	53.77	51.70	-15	38,712	-0.04%
2018/03/31	13	51.82	10	50.86	53.20	3	37,843	0.01%
2018/03/30	19	50.41	9	50.05	50.00	10	37,358	0.03%
2018/03/29	5	48.90	25	48.76	49.10	-20	37,252	-0.05%
2018/03/28	31	49.26	14	50.39	48.30	17	37,199	0.05%
2018/03/27	122	50.26	23	49.86	51.40	99	36,499	0.27%	大買/
2018/03/26	2	45.78	0	0.00	46.75	2	35,522	0.01%
2018/03/23	5	46.12	6	46.10	45.55	-1	35,452	0.00%
2018/03/22	1	47.55	9	47.73	47.60	-8	35,447	-0.02%
2018/03/21	7	47.26	5	47.88	46.95	2	35,434	0.01%
2018/03/20	23	46.66	35	46.72	47.00	-12	35,406	-0.03%
2018/03/19	12	46.70	1	46.75	46.50	11	35,818	0.03%
2018/03/16	1	48.25	6	48.88	47.90	-5	36,310	-0.01%
2018/03/15	16	48.60	16	48.63	48.75	0	36,360	0.00%
2018/03/14	5	49.58	12	49.83	49.50	-7	36,725	-0.02%
2018/03/13	36	49.63	59	49.14	49.75	-23	38,543	-0.06%
2018/03/12	16	48.88	44	48.76	48.65	-28	39,503	-0.07%
2018/03/09	385	46.56	15	46.49	46.65	370	39,350	0.94%	大買/鉅額交易
2018/03/08	9	43.80	7.1	43.56	44.20	1.9	38,498	0.00%
2018/03/07	7	43.40	4	43.10	42.15	3	38,094	0.01%
2018/03/06	3	43.03	1.2	42.82	42.90	1.8	38,960	0.00%
2018/03/05	4	42.68	5	42.33	42.00	-1	42,208	0.00%
2018/03/02	0	0.00	2	42.10	42.00	-2	43,402	0.00%
2018/03/01	2	42.90	1	43.10	43.00	1	44,080	0.00%
2018/02/27	7	43.61	4	43.25	43.45	3	44,366	0.01%
2018/02/26	1	43.10	0	0.00	42.35	1	45,079	0.00%
2018/02/23	14	43.77	11	43.55	42.10	3	46,383	0.01%
2018/02/22	5	41.16	3	40.82	42.50	2	46,273	0.00%
2018/02/21	1	40.40	2	39.28	40.70	-1	45,982	0.00%
2018/02/12	6	38.24	5	37.60	37.60	1	45,912	0.00%
2018/02/09	5	38.10	7	38.00	38.00	-2	46,097	0.00%
2018/02/08	4	41.65	2	41.93	39.90	2	45,577	0.00%
2018/02/07	7	42.13	6	42.37	42.80	1	45,411	0.00%
2018/02/06	4	39.84	434	39.50	39.95	-430	46,137	-0.93%	大賣/鉅額交易
2018/02/05	4	43.38	3	43.27	42.90	1	46,435	0.00%
2018/02/02	1	46.45	1	46.25	46.10	0	46,440	0.00%
2018/02/01	219	46.91	7	46.88	45.70	212	46,827	0.45%	大買/鉅額交易
2018/01/31	7	45.89	3	45.82	45.70	4	46,366	0.01%
2018/01/30	2	44.35	6	44.28	44.25	-4	45,715	-0.01%
2018/01/29	2	43.65	8	43.76	44.00	-6	45,702	-0.01%
2018/01/25	2	43.60	3	43.45	43.20	-1	45,652	0.00%
2018/01/24	221	44.37	6	45.30	43.40	215	45,613	0.47%	大買/鉅額交易
2018/01/23	9	44.81	10	44.99	44.60	-1	45,522	0.00%
2018/01/19	1	42.00	1	42.10	41.55	0	46,837	0.00%
2018/01/18	0	0.00	3	43.10	43.00	-3	47,125	-0.01%
2018/01/17	11	42.68	1	43.00	42.70	10	47,264	0.02%
2018/01/16	0	0.00	8	41.05	41.50	-8	47,099	-0.02%
2018/01/10	5	41.76	3	41.57	41.10	2	48,247	0.00%
2018/01/09	4	42.59	6	42.94	42.90	-2	48,556	0.00%
2018/01/08	0	0.00	6	42.11	42.00	-6	48,942	-0.01%
2018/01/04	1	44.80	1	44.90	44.90	0	50,552	0.00%
2018/01/03	5	44.44	1	44.95	44.35	4	51,976	0.01%
2018/01/02	2	43.90	4	43.59	43.60	-2	52,300	0.00%