京元電子 (2449)-元大-新盛券商分點個股進出

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
87.5
漲跌
▲0.5
漲幅
+0.57%
成交量
24,858張
產業
上市半導體類股
1716人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

京元電子 (2449)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	17	87.61	7	87.39	87.50	10	20,025	0.05%
2024/05/06	70.2	86.70	25	86.74	87.00	45.2	19,753	0.23%
2024/05/03	6.5	94.76	4.1	94.49	93.50	2.4	18,959	0.01%
2024/05/02	6.1	93.74	0	0.00	94.90	6.1	18,925	0.03%
2024/04/30	14	96.94	0	0.00	95.80	14	18,911	0.07%
2024/04/29	16.8	101.52	7.3	103.96	98.90	9.5	18,841	0.05%
2024/04/25	1	94.60	2	95.65	95.50	-1	18,334	-0.01%
2024/04/24	1.1	95.44	3	96.17	96.10	-1.9	18,466	-0.01%
2024/04/23	24.3	92.53	6	93.05	92.30	18.3	18,491	0.10%
2024/04/22	7	96.87	1	96.10	96.00	6	18,322	0.03%
2024/04/19	26	99.78	6.1	100.07	99.00	20	18,359	0.11%
2024/04/18	1	101.00	1.3	101.65	102.00	-0.3	18,642	0.00%
2024/04/17	2	102.75	2.1	101.60	102.50	-0.1	19,002	0.00%
2024/04/16	10.2	99.92	5	100.18	99.70	5.2	18,977	0.03%
2024/04/15	5	104.30	2	105.75	104.50	3	18,757	0.02%
2024/04/12	3	108.67	0.1	108.00	107.00	3	18,752	0.02%
2024/04/11	3	104.50	3	106.00	106.00	0	18,679	0.00%
2024/04/10	2	107.00	1	106.50	106.00	1	18,704	0.01%
2024/04/09	9	106.39	1	108.00	106.50	8	18,632	0.04%
2024/04/08	5	106.20	1	106.50	106.50	4	18,549	0.02%
2024/04/03	5	107.50	0	0.00	106.50	5	18,464	0.03%
2024/04/02	2	106.00	0	0.00	107.00	2	18,465	0.01%
2024/04/01	1	103.00	1	104.00	103.00	0	18,429	0.00%
2024/03/29	1	106.00	1	105.00	105.50	0	18,408	0.00%
2024/03/28	3	106.67	1	106.00	106.00	2	18,439	0.01%
2024/03/27	0	0.00	0.1	106.50	106.00	-0.1	18,424	0.00%
2024/03/26	2	104.75	108.3	107.41	105.50	-106.3	18,444	-0.58%	大賣/鉅額交易
2024/03/25	3	109.33	158.1	109.01	108.50	-155.1	18,375	-0.84%	大賣/鉅額交易
2024/03/22	16.2	110.70	31.3	114.16	109.50	-15.1	18,301	-0.08%
2024/03/21	1.2	107.93	0.1	107.50	108.50	1.1	17,838	0.01%
2024/03/20	7.2	112.08	6.1	112.46	107.50	1.2	17,869	0.01%
2024/03/19	5.3	109.41	4	109.50	109.00	1.3	17,930	0.01%
2024/03/18	14	109.57	6.1	110.65	111.00	7.9	17,904	0.04%
2024/03/15	1	106.50	1	107.50	107.50	0	17,491	0.00%
2024/03/14	7	105.79	15.2	105.14	104.50	-8.2	17,355	-0.05%
2024/03/13	7	107.64	3.1	108.83	108.50	3.9	17,333	0.02%
2024/03/12	8	109.06	3.1	108.85	109.50	4.9	17,126	0.03%
2024/03/11	3	107.83	2	107.75	108.00	1	17,118	0.01%
2024/03/08	84	117.23	48.1	114.67	111.00	35.9	16,932	0.21%
2024/03/07	37.1	112.36	50.6	113.45	116.50	-13.5	15,908	-0.08%
2024/03/06	9	101.13	46.4	101.93	106.00	-37.4	15,100	-0.25%
2024/03/05	23.2	95.01	20.4	95.57	97.40	2.8	14,648	0.02%
2024/03/04	13	92.63	19.1	94.17	96.00	-6.1	14,373	-0.04%
2024/03/01	4.1	90.35	2.1	91.44	89.50	2	14,081	0.01%
2024/02/29	7.1	88.69	0	0.00	88.80	7.1	13,941	0.05%
2024/02/27	11.2	89.22	4.1	90.12	89.50	7.1	13,798	0.05%
2024/02/26	63.1	91.01	9	90.78	89.50	54.1	13,672	0.40%
2024/02/23	23.1	96.99	60.5	96.65	94.80	-37.4	13,380	-0.28%
2024/02/22	16.1	90.95	15.7	91.52	93.50	0.4	12,613	0.00%
2024/02/21	2.2	86.86	38	87.04	87.50	-35.8	12,220	-0.29%
2024/02/20	3	86.53	1	87.30	87.50	2	12,236	0.02%
2024/02/19	0.1	88.00	3	88.20	87.70	-2.9	12,184	-0.02%
2024/02/16	3.1	89.80	23.6	88.79	90.00	-20.5	12,467	-0.16%
2024/02/15	16	85.24	4	85.18	85.40	12	12,308	0.10%
2024/02/05	0	0.00	1	82.50	82.20	-1	12,360	-0.01%
2024/02/02	0.2	82.80	0	0.00	82.20	0.2	12,331	0.00%
2024/01/31	0	0.00	2.1	84.15	84.00	-2.1	12,471	-0.02%
2024/01/30	1	83.70	11	83.98	84.00	-10	12,544	-0.08%
2024/01/29	0	0.00	2	83.45	83.80	-2	12,818	-0.02%
2024/01/26	3	81.30	0.1	81.90	82.90	3	12,935	0.02%
2024/01/25	0	0.00	4	82.80	82.20	-4	12,996	-0.03%
2024/01/24	0	0.00	1	81.90	82.10	-1	13,011	-0.01%
2024/01/23	4.5	82.60	1	82.80	82.10	3.5	13,118	0.03%
2024/01/22	4.1	83.31	25.1	83.20	84.10	-21.1	13,105	-0.16%
2024/01/19	18.1	81.58	13	81.52	81.30	5.1	13,040	0.04%
2024/01/18	259	79.96	9.2	79.71	79.70	249.8	13,054	1.91%	大買/鉅額交易
2024/01/17	11	78.82	4	78.68	77.20	7	12,876	0.05%
2024/01/16	2	78.55	28	78.37	78.60	-26	12,943	-0.20%
2024/01/15	12	76.49	5	76.62	77.70	7	13,031	0.05%
2024/01/12	38	75.60	7	76.09	75.60	31	13,705	0.23%
2024/01/11	23.3	78.59	12	78.98	78.00	11.3	13,452	0.08%
2024/01/10	1	81.10	1	81.80	81.80	0	13,327	0.00%
2024/01/09	3	82.43	5	81.80	82.10	-2	13,594	-0.01%
2024/01/08	6	81.13	10	83.40	81.60	-4	13,718	-0.03%
2024/01/04	34	82.21	0	0.00	83.10	34	13,979	0.24%
2024/01/03	1	83.10	0	0.00	83.50	1	14,150	0.01%
2024/01/02	0	0.00	12	85.02	84.00	-12	14,185	-0.08%
2023/12/29	0.1	85.20	0	0.00	84.90	0.1	14,190	0.00%
2023/12/28	6	85.32	3.5	87.31	84.90	2.5	14,308	0.02%
2023/12/27	2	84.50	2	85.50	85.70	0	14,290	0.00%
2023/12/26	1	83.10	1	83.70	83.60	0	14,317	0.00%
2023/12/25	20	83.07	1	83.30	83.50	19	14,444	0.13%
2023/12/22	1	83.00	0	0.00	83.60	1	14,493	0.01%
2023/12/21	13	83.88	0	0.00	83.40	13	14,491	0.09%
2023/12/20	1	85.50	0.3	85.90	85.40	0.7	14,549	0.00%
2023/12/19	6	84.58	0	0.00	84.20	6	14,821	0.04%
2023/12/18	23	86.50	3	86.30	85.40	20	15,115	0.13%
2023/12/15	30	90.33	9	91.33	89.00	21	15,566	0.13%
2023/12/14	12	93.91	41	94.17	93.50	-29	15,614	-0.19%
2023/12/13	5	88.24	9.3	88.35	89.50	-4.2	15,275	-0.03%
2023/12/12	1	85.70	2.1	85.76	85.90	-1.1	15,422	-0.01%
2023/12/11	0	0.00	2	82.90	83.20	-2	15,458	-0.01%
2023/12/08	11.1	84.31	6.5	84.78	83.30	4.6	15,508	0.03%
2023/12/07	1	85.50	1	85.90	85.50	0	15,469	0.00%
2023/12/06	0	0.00	3.2	85.88	86.50	-3.2	15,536	-0.02%
2023/12/05	1.1	82.83	0.1	84.40	83.10	1	15,445	0.01%
2023/12/04	2	84.00	7	84.11	84.20	-5	15,595	-0.03%
2023/12/01	0	0.00	1	82.70	82.80	-1	15,713	-0.01%
2023/11/30	0	0.00	1	82.00	82.80	-1	15,863	-0.01%
2023/11/29	6.4	82.25	2	82.60	81.40	4.4	15,901	0.03%
2023/11/28	7	83.03	0	0.00	83.00	7	15,941	0.04%
2023/11/27	5	81.18	0	0.00	80.80	5	16,119	0.03%
2023/11/24	1	81.10	0	0.00	81.50	1	16,501	0.01%
2023/11/23	3	82.13	0.1	83.00	82.10	2.9	16,815	0.02%
2023/11/22	0.1	81.70	1	81.50	81.60	-0.9	17,409	-0.01%
2023/11/21	4	83.05	57	83.16	82.70	-53	18,374	-0.29%
2023/11/20	3.1	83.24	1	83.00	83.10	2.1	19,793	0.01%
2023/11/17	1	85.30	1	85.40	85.10	0	21,120	0.00%
2023/11/16	1	83.50	2	84.20	84.20	-1	21,866	0.00%
2023/11/15	71.6	87.16	48	85.09	83.80	23.6	21,919	0.11%
2023/11/14	5.1	87.81	8	87.95	88.00	-2.9	21,631	-0.01%
2023/11/13	13	85.69	11.3	85.99	86.70	1.7	21,514	0.01%
2023/11/10	0	0.00	4	81.90	81.90	-4	21,272	-0.02%
2023/11/09	7	83.93	9	83.66	83.80	-2	21,402	-0.01%
2023/11/08	2	83.20	0	0.00	83.30	2	21,354	0.01%
2023/11/07	2	83.00	0	0.00	82.70	2	21,273	0.01%
2023/11/03	0	0.00	5.2	80.20	80.70	-5.2	21,127	-0.02%
2023/11/02	6	78.50	0	0.00	79.70	6	21,266	0.03%
2023/11/01	20.2	77.02	42	76.09	76.40	-21.9	21,543	-0.10%
2023/10/31	4	78.10	0	0.00	76.30	4	21,610	0.02%
2023/10/30	1	79.50	16	79.11	79.50	-15	21,667	-0.07%
2023/10/27	3	77.80	2	77.85	77.40	1	21,895	0.00%
2023/10/26	14	79.67	13	78.66	79.60	1	21,955	0.00%
2023/10/25	25	83.10	38	82.73	82.00	-13	21,828	-0.06%
2023/10/24	4.1	83.97	4	84.45	83.10	0.1	21,873	0.00%
2023/10/23	13.1	84.60	11	83.81	82.70	2.1	21,761	0.01%
2023/10/20	42.1	85.86	32	85.98	86.30	10.1	21,715	0.05%
2023/10/19	3	84.10	17	84.21	84.90	-14	21,159	-0.07%
2023/10/18	31	82.24	23	80.96	81.50	8	21,065	0.04%
2023/10/17	24	83.86	11.2	83.63	82.80	12.8	20,917	0.06%
2023/10/16	17.1	81.30	4	81.55	81.80	13.1	20,873	0.06%
2023/10/13	17.1	82.98	10.2	82.35	83.10	6.9	21,495	0.03%
2023/10/12	2	80.65	2.1	80.81	81.00	-0.1	22,051	0.00%
2023/10/11	0	0.00	16.3	79.44	80.20	-16.3	22,115	-0.07%
2023/10/06	6	77.75	0	0.00	77.70	6	22,640	0.03%
2023/10/05	1	78.60	4	78.25	78.50	-3	23,044	-0.01%
2023/10/04	27	75.73	25	76.94	76.70	2	23,162	0.01%
2023/10/03	5	78.40	6.1	78.41	78.10	-1.1	23,147	0.00%
2023/10/02	1	78.10	1	78.10	78.80	0	23,387	0.00%
2023/09/28	10.4	77.24	7	76.40	76.00	3.4	23,479	0.01%
2023/09/27	0	0.00	2	76.40	77.60	-2	23,476	-0.01%
2023/09/26	0	0.00	1	78.30	77.10	-1	23,741	0.00%
2023/09/25	2	77.90	2	78.05	77.60	0	23,932	0.00%
2023/09/22	10	76.42	18	75.83	77.50	-8	23,834	-0.03%
2023/09/21	29	74.27	29	74.34	74.60	0	23,640	0.00%
2023/09/20	16.3	77.73	12	78.22	76.80	4.3	23,288	0.02%
2023/09/19	7.1	81.72	3	81.63	81.00	4.1	22,863	0.02%
2023/09/18	3	79.73	34	79.70	79.60	-31	22,663	-0.14%
2023/09/15	5	80.44	11.8	80.58	80.90	-6.8	22,578	-0.03%
2023/09/14	7.5	78.00	2.6	78.55	78.00	4.9	22,160	0.02%
2023/09/13	1.6	76.81	1	76.90	76.80	0.6	21,988	0.00%
2023/09/12	0	0.00	4	78.38	78.10	-4	22,134	-0.02%
2023/09/11	4	78.00	4	77.60	76.90	0	22,150	0.00%
2023/09/08	4.1	78.40	3	78.67	79.00	1.1	22,392	0.00%
2023/09/07	32	79.23	27.5	78.76	78.90	4.5	22,961	0.02%
2023/09/06	2	79.00	6	79.70	79.80	-4	22,835	-0.02%
2023/09/05	2	77.00	2.2	76.88	78.20	-0.2	22,768	0.00%
2023/09/04	62	77.04	10	77.44	77.90	52	22,703	0.23%
2023/09/01	32	76.64	36	76.00	75.80	-4	22,643	-0.02%
2023/08/31	0.2	76.50	8	76.28	76.80	-7.8	22,620	-0.03%
2023/08/30	15	77.53	11.4	77.72	77.20	3.6	22,525	0.02%
2023/08/29	15.2	75.12	12	75.41	75.10	3.2	22,336	0.01%
2023/08/28	38.2	76.54	60	76.38	75.40	-21.8	22,158	-0.10%
2023/08/25	56.7	79.93	74.2	79.75	79.50	-17.5	21,702	-0.08%
2023/08/24	66.2	78.67	90.1	79.08	78.50	-23.9	20,917	-0.11%
2023/08/23	76	72.79	63.5	73.71	76.00	12.5	19,945	0.06%
2023/08/22	16.5	67.74	41.9	67.55	69.10	-25.4	19,126	-0.13%
2023/08/21	6	63.85	11.4	64.08	64.30	-5.4	18,387	-0.03%
2023/08/18	5	63.06	7	63.71	62.00	-2	18,314	-0.01%
2023/08/17	11.5	64.55	8	64.81	64.90	3.5	18,163	0.02%
2023/08/16	14.7	63.66	27	64.49	65.00	-12.3	18,000	-0.07%
2023/08/15	16.4	63.96	4.1	63.67	63.80	12.3	17,878	0.07%
2023/08/14	4	61.45	1	61.60	61.50	3	17,739	0.02%
2023/08/11	1	61.90	5	62.00	62.10	-4	17,691	-0.02%
2023/08/10	3.1	61.73	12	61.76	61.10	-8.9	17,648	-0.05%
2023/08/09	1	64.60	7	64.34	64.50	-6	17,482	-0.03%
2023/08/08	11	64.92	7	64.80	65.30	4	17,322	0.02%
2023/08/07	1	63.30	41.8	62.99	64.70	-40.8	17,058	-0.24%
2023/08/04	13.6	59.24	2	60.40	60.40	11.6	16,655	0.07%
2023/08/02	18.3	61.38	9	61.68	60.70	9.3	16,548	0.06%
2023/08/01	26.5	61.38	5	60.38	61.60	21.5	16,412	0.13%
2023/07/31	11	63.26	4	64.20	63.00	7	16,060	0.04%
2023/07/28	5	63.68	4	63.00	64.00	1	15,798	0.01%
2023/07/27	9.3	62.16	5	62.82	62.50	4.3	15,633	0.03%
2023/07/26	2	62.40	17	62.31	62.30	-15	15,534	-0.10%
2023/07/25	25.3	63.86	4	64.10	63.00	21.3	15,476	0.14%
2023/07/24	15	65.90	6	65.22	64.80	9	15,306	0.06%
2023/07/21	6.5	63.62	4	62.95	64.70	2.5	15,096	0.02%
2023/07/20	43	62.95	7	63.47	63.40	36	15,003	0.24%
2023/07/19	6.3	65.02	7	65.01	63.90	-0.7	14,952	0.00%
2023/07/18	38.1	66.66	12	64.99	63.60	26.1	14,739	0.18%
2023/07/17	16	65.01	27	64.57	65.80	-11	13,989	-0.08%
2023/07/14	5	59.14	3	59.87	60.10	2	13,234	0.02%
2023/07/13	57	61.23	36	60.56	60.30	21	13,086	0.16%
2023/07/12	14	61.51	13	61.98	62.20	1	12,423	0.01%
2023/07/11	1	59.20	2	59.70	59.40	-1	11,960	-0.01%
2023/07/10	1	58.80	1	59.50	59.20	0	11,789	0.00%
2023/07/07	6	59.83	4	60.08	59.50	2	11,658	0.02%
2023/07/06	3	59.00	1	59.00	59.50	2	11,377	0.02%
2023/07/05	3	60.13	6	60.12	60.00	-3	11,170	-0.03%
2023/07/04	17	61.46	7.1	61.29	61.30	9.9	10,970	0.09%
2023/07/03	29	59.40	13	59.10	59.40	16	10,633	0.15%
2023/06/30	5	55.90	8	56.40	57.00	-3	10,402	-0.03%
2023/06/29	4	56.35	0	0.00	56.40	4	10,391	0.04%
2023/06/28	4	57.25	0	0.00	57.10	4	10,290	0.04%
2023/06/27	24	57.75	1	57.80	57.00	23	10,221	0.23%
2023/06/26	6	57.30	2.4	57.00	57.50	3.7	10,041	0.04%
2023/06/21	1	55.10	0	0.00	55.90	1	9,946	0.01%
2023/06/20	7	55.96	12.2	55.72	55.80	-5.2	9,959	-0.05%
2023/06/16	4	55.83	1.4	55.90	56.50	2.6	10,192	0.03%
2023/06/15	0	0.00	1	57.00	57.00	-1	10,106	-0.01%
2023/06/14	17.3	58.17	6	57.87	57.10	11.3	10,192	0.11%
2023/06/13	68.4	57.87	29.1	58.01	57.40	39.3	9,971	0.39%
2023/06/12	6	54.73	3	54.20	54.30	3	9,523	0.03%
2023/06/09	21	53.62	70	54.33	54.30	-49	9,602	-0.51%
2023/06/08	60.1	53.83	1	53.10	54.00	59.1	9,694	0.61%
2023/06/07	160	54.15	5.1	54.06	54.00	154.9	9,898	1.56%	大買/鉅額交易
2023/06/06	6.2	52.90	6	53.75	54.00	0.2	10,154	0.00%
2023/06/05	13.4	53.66	2	53.80	53.20	11.4	10,219	0.11%
2023/06/02	11	53.10	48	54.09	54.20	-37	10,214	-0.36%
2023/06/01	23.6	52.64	25	52.70	52.40	-1.4	10,221	-0.01%
2023/05/31	26.1	53.51	42	53.54	54.00	-15.9	10,527	-0.15%
2023/05/30	37	54.00	23	53.82	53.90	14	10,350	0.14%
2023/05/29	10	54.06	26	53.96	53.70	-16	10,133	-0.16%
2023/05/26	16	50.81	67.2	50.82	51.10	-51.2	9,625	-0.53%
2023/05/25	1	48.05	0	0.00	48.05	1	9,130	0.01%
2023/05/24	1	47.40	8	47.44	47.50	-7	9,076	-0.08%
2023/05/22	1	46.80	1	46.65	46.80	0	9,023	0.00%
2023/05/19	0	0.00	4	46.80	46.80	-4	9,029	-0.04%
2023/05/18	1	46.75	7	46.80	46.85	-6	9,064	-0.07%
2023/05/17	0	0.00	1	46.20	46.50	-1	9,120	-0.01%
2023/05/16	0	45.95	0	0.00	45.75	0	9,111	0.00%
2023/05/15	1	45.70	0	0.00	45.70	1	9,103	0.01%
2023/05/12	0	0.00	0	45.70	45.65	0	9,124	0.00%
2023/05/11	2	45.60	6	45.69	45.50	-4	9,170	-0.04%
2023/05/09	1	45.60	0	0.00	45.30	1	9,144	0.01%
2023/05/08	8	46.01	1	46.50	45.80	7	9,093	0.08%
2023/05/05	0	0.00	2	46.85	46.75	-2	9,065	-0.02%
2023/05/04	0	0.00	5	46.55	46.80	-5	9,252	-0.05%
2023/05/03	1	46.50	2	46.65	46.40	-1	9,288	-0.01%
2023/05/02	0	0.00	2	46.65	46.50	-2	9,317	-0.02%
2023/04/28	2	46.93	8.3	47.00	47.00	-6.3	9,355	-0.07%
2023/04/27	1.3	45.82	0	0.00	46.20	1.3	9,239	0.01%
2023/04/26	0	0.00	22	44.86	45.30	-22	9,119	-0.24%
2023/04/25	1	45.85	0	0.00	45.00	1	9,014	0.01%
2023/04/24	0	0.00	0	46.50	46.20	0	8,867	0.00%
2023/04/21	0	0.00	2	46.00	46.00	-2	8,746	-0.02%
2023/04/20	1	46.50	3	46.30	46.00	-2	8,642	-0.02%
2023/04/19	2	46.20	0	0.00	46.15	2	8,586	0.02%
2023/04/18	8	46.17	2	46.33	46.00	6	8,503	0.07%
2023/04/17	18.2	46.65	2	46.45	46.65	16.2	8,340	0.19%
2023/04/14	4.2	47.67	0	0.00	47.55	4.2	8,111	0.05%
2023/04/13	6	48.11	1	48.30	47.80	5	8,039	0.06%
2023/04/12	1	48.60	0	48.70	48.60	1	7,993	0.01%
2023/04/11	1	48.75	1	48.40	48.60	0	7,987	0.00%
2023/04/10	3	48.02	4	48.10	48.20	-1	7,934	-0.01%
2023/04/07	2	48.68	0.2	48.65	48.40	1.8	7,887	0.02%
2023/04/06	4	48.00	4	48.70	48.80	0	7,846	0.00%
2023/03/31	5	48.69	0	0.00	48.50	5	7,815	0.06%
2023/03/30	1	48.75	1	48.70	48.70	0	7,833	0.00%
2023/03/29	3.2	47.94	0.2	47.75	47.70	3	7,854	0.04%
2023/03/28	1	48.25	0.2	48.50	48.50	0.8	7,922	0.01%
2023/03/27	6	48.67	0	0.00	48.90	6	8,028	0.07%
2023/03/24	5	49.54	1.2	49.43	49.20	3.8	8,079	0.05%
2023/03/23	0	0.00	24.7	49.18	49.80	-24.7	8,046	-0.31%
2023/03/22	3	49.12	6	49.20	48.95	-3	7,921	-0.04%
2023/03/21	10	49.99	40	49.58	49.55	-30	7,808	-0.38%
2023/03/20	1	50.00	10.2	49.63	49.55	-9.2	7,610	-0.12%
2023/03/17	4	48.91	12	49.23	49.30	-8	7,410	-0.11%
2023/03/16	1	48.75	16	48.17	48.35	-15	7,171	-0.21%
2023/03/15	1	48.85	7	48.69	48.85	-6	7,037	-0.09%
2023/03/14	2	47.55	6	47.93	47.65	-4	6,858	-0.06%
2023/03/13	3	46.83	1	47.35	47.75	2	6,668	0.03%
2023/03/10	70	47.29	46	48.19	46.95	24	6,453	0.37%
2023/03/09	6	48.33	23	48.18	48.90	-17	6,149	-0.28%
2023/03/08	2	46.48	2	47.15	47.45	0	5,771	0.00%
2023/03/07	40	45.99	1	46.50	46.75	39	5,559	0.70%
2023/03/06	12	45.99	22	45.98	46.15	-10	5,396	-0.19%
2023/03/03	8	45.09	195	45.05	45.20	-187	5,146	-3.63%	大賣/鉅額交易
2023/03/02	0	0.00	10	42.42	42.45	-10	4,671	-0.21%
2023/03/01	1	42.20	15	41.97	42.40	-14	4,643	-0.30%
2023/02/24	0	0.00	1	41.60	41.85	-1	4,625	-0.02%
2023/02/23	1	41.80	8	41.52	41.50	-7	4,586	-0.15%
2023/02/22	13	40.25	0.5	40.35	40.55	12.5	4,531	0.28%
2023/02/21	11.5	40.41	1	40.50	40.75	10.5	4,560	0.23%
2023/02/20	7	40.54	0	0.00	40.60	7	4,665	0.15%
2023/02/16	96	41.27	1	41.10	40.80	95	4,819	1.97%
2023/02/15	3	40.85	6	40.68	40.90	-3	4,838	-0.06%
2023/02/14	66	40.38	0	0.00	40.20	66	4,785	1.38%
2023/02/13	0	0.00	1	40.25	40.35	-1	4,865	-0.02%
2023/02/10	0	0.00	1	39.95	39.90	-1	4,933	-0.02%
2023/02/09	0	0.00	3	40.15	40.05	-3	4,944	-0.06%
2023/02/08	0	0.00	76	40.13	40.15	-76	4,924	-1.54%
2023/02/07	3	39.77	0	0.00	40.10	3	4,906	0.06%
2023/02/06	1	39.80	0	0.00	39.80	1	4,887	0.02%
2023/02/03	0	0.00	6	40.24	40.25	-6	4,884	-0.12%
2023/02/02	1	40.05	20	39.71	39.60	-19	4,861	-0.39%
2023/02/01	5	38.70	2	38.83	38.75	3	4,697	0.06%
2023/01/31	7	38.09	9	38.16	38.30	-2	4,729	-0.04%
2023/01/30	5	37.60	5	37.56	37.95	0	4,709	0.00%
2023/01/13	2	37.15	2	37.08	37.15	0	4,653	0.00%
2023/01/12	5	37.28	0	0.00	37.10	5	4,774	0.10%
2023/01/11	1	37.30	1	37.35	37.40	0	4,821	0.00%
2023/01/10	3	37.45	1	37.50	37.40	2	4,888	0.04%
2023/01/09	3	37.30	1	37.30	37.45	2	4,950	0.04%
2023/01/06	1	36.55	0	0.00	36.65	1	5,008	0.02%
2023/01/04	1	36.40	5	36.45	36.40	-4	5,141	-0.08%
2022/12/30	0	0.00	1	36.35	36.20	-1	5,300	-0.02%
2022/12/29	1	36.05	0	0.00	35.95	1	5,427	0.02%
2022/12/28	0	0.00	1	36.20	36.10	-1	5,527	-0.02%
2022/12/27	3	36.55	0	0.00	36.55	3	5,584	0.05%
2022/12/26	1	36.20	1	36.40	36.40	0	5,674	0.00%
2022/12/23	5	36.10	0	0.00	36.40	5	5,789	0.09%
2022/12/21	1	36.75	1	36.95	36.50	0	5,838	0.00%
2022/12/20	3	37.17	3	37.43	36.65	0	5,821	0.00%
2022/12/19	1	36.65	11	37.16	37.50	-10	5,874	-0.17%
2022/12/16	1	36.15	1	36.45	37.15	0	5,825	0.00%
2022/12/15	1	36.40	8	36.78	36.85	-7	5,775	-0.12%
2022/12/07	1	34.95	0	0.00	35.10	1	6,322	0.02%
2022/12/06	1	35.75	0	0.00	35.75	1	6,284	0.02%
2022/12/05	15	36.35	0	0.00	36.20	15	6,256	0.24%
2022/12/02	0	0.00	5	36.52	36.40	-5	6,261	-0.08%
2022/12/01	5	35.98	0	0.00	36.20	5	6,273	0.08%
2022/11/25	1	35.25	0	0.00	35.05	1	6,495	0.02%
2022/11/24	6	35.25	5	35.45	35.45	1	6,502	0.02%
2022/11/22	0	0.00	18.2	35.15	35.20	-18.2	6,599	-0.28%
2022/11/21	1	35.70	0	0.00	35.55	1	6,575	0.02%
2022/11/18	0	0.00	1	35.90	35.95	-1	6,581	-0.02%
2022/11/17	4	35.58	1	35.55	35.70	3	6,541	0.05%
2022/11/16	0	0.00	9	35.93	35.90	-9	6,553	-0.14%
2022/11/15	0	0.00	5	35.38	35.45	-5	6,497	-0.08%
2022/11/14	0	0.00	8	35.07	35.00	-8	6,481	-0.12%
2022/11/11	2	34.45	1	34.50	34.45	1	6,433	0.02%
2022/11/10	1	33.80	2	33.83	33.95	-1	6,385	-0.02%
2022/11/07	0	0.00	2	33.38	33.50	-2	6,468	-0.03%
2022/11/03	1	33.05	0	0.00	33.10	1	6,646	0.02%
2022/10/28	1	32.10	0	0.00	32.05	1	7,048	0.01%
2022/10/27	0	0.00	4	32.81	32.85	-4	7,087	-0.06%
2022/10/26	5	31.85	7	31.65	31.85	-2	7,065	-0.03%
2022/10/25	0	0.00	1	31.60	31.50	-1	7,057	-0.01%
2022/10/24	1	32.05	0	0.00	32.00	1	7,097	0.01%
2022/10/21	0	0.00	1	32.10	31.65	-1	7,129	-0.01%
2022/10/20	1	31.30	1	32.30	32.30	0	7,157	0.00%
2022/10/19	3	31.30	0	0.00	31.00	3	7,083	0.04%
2022/10/17	2	30.60	0	0.00	30.90	2	7,115	0.03%
2022/10/14	2	31.15	0	0.00	31.15	2	7,343	0.03%
2022/10/13	4	29.89	0	0.00	29.70	4	7,549	0.05%
2022/10/11	2	30.43	0	0.00	30.30	2	7,766	0.03%
2022/10/07	1	31.60	0	0.00	31.50	1	7,751	0.01%
2022/10/06	2	31.55	0	0.00	31.50	2	7,823	0.03%
2022/10/05	2.5	32.30	3	32.17	32.15	-0.5	7,841	-0.01%
2022/10/04	2	31.40	0	0.00	31.30	2	7,833	0.03%
2022/10/03	5	30.39	1	30.50	30.55	4	7,941	0.05%
2022/09/30	3	30.38	0	0.00	30.80	3	7,980	0.04%
2022/09/29	1	31.20	0	0.00	31.20	1	8,007	0.01%
2022/09/28	1	31.10	0	0.00	31.10	1	8,074	0.01%
2022/09/27	1.5	31.57	0	0.00	31.80	1.5	8,040	0.02%
2022/09/26	11.1	32.20	0.2	32.00	31.80	10.9	8,076	0.13%
2022/09/23	9	34.09	0	0.00	33.95	9	7,965	0.11%
2022/09/21	1.1	34.63	0	0.00	34.75	1.1	7,912	0.01%
2022/09/20	1	34.80	0	0.00	34.95	1	7,799	0.01%
2022/09/19	2	35.13	0	0.00	35.20	2	7,699	0.03%
2022/09/16	17	34.89	7	34.72	35.45	10	7,683	0.13%
2022/09/15	1	35.70	0	0.00	35.45	1	7,573	0.01%
2022/09/14	10	35.55	0	0.00	35.60	10	7,649	0.13%
2022/09/13	2	36.20	0	0.00	36.20	2	7,686	0.03%
2022/09/12	1	36.35	0	0.00	36.15	1	7,749	0.01%
2022/09/07	1	35.10	0	0.00	35.40	1	7,840	0.01%
2022/09/06	3	35.80	0	0.00	35.75	3	7,859	0.04%
2022/09/05	1	36.20	0	0.00	36.20	1	7,856	0.01%
2022/09/02	5	36.39	1	36.45	36.40	4	7,897	0.05%
2022/09/01	4	36.94	0	0.00	36.80	4	7,833	0.05%
2022/08/31	1	37.30	0	0.00	37.35	1	7,789	0.01%
2022/08/30	4	37.00	0	0.00	37.05	4	7,831	0.05%
2022/08/29	6	37.18	0	0.00	37.25	6	7,793	0.08%
2022/08/26	2	37.93	2	37.95	37.85	0	7,830	0.00%
2022/08/25	10	37.67	0	0.00	37.60	10	7,832	0.13%
2022/08/23	10	37.64	0	0.00	37.60	10	7,886	0.13%
2022/08/19	2	38.15	1	38.20	38.20	1	7,942	0.01%
2022/08/18	8	37.58	0	0.00	37.45	8	7,931	0.10%
2022/08/17	3	38.13	7	38.16	37.75	-4	7,956	-0.05%
2022/08/16	5	38.20	3	38.10	38.05	2	7,921	0.03%
2022/08/15	1	38.10	4	38.13	38.00	-3	7,870	-0.04%
2022/08/12	5	37.69	6	37.68	37.70	-1	7,844	-0.01%
2022/08/11	6	37.28	6	37.23	37.20	0	7,930	0.00%
2022/08/10	11	36.84	0	0.00	36.65	11	7,926	0.14%
2022/08/09	11.1	37.32	1	37.35	37.25	10.1	7,859	0.13%
2022/08/08	13	38.63	1	38.50	38.70	12	7,656	0.16%
2022/08/05	1	39.80	4	39.89	40.00	-3	7,564	-0.04%
2022/08/04	2	39.65	1	39.65	39.60	1	7,623	0.01%
2022/08/02	2	38.63	1	39.00	39.05	1	7,768	0.01%
2022/08/01	1	39.15	0	0.00	39.15	1	8,114	0.01%
2022/07/28	0	0.00	1	39.10	39.10	-1	8,200	-0.01%
2022/07/26	2.1	37.91	4	38.25	37.90	-1.9	8,113	-0.02%
2022/07/25	1	38.70	0	0.00	38.50	1	8,077	0.01%
2022/07/22	5	38.57	2	38.48	38.70	3	8,068	0.04%
2022/07/21	15	38.00	2	37.90	38.25	13	7,973	0.16%
2022/07/20	3	40.85	18	40.64	40.60	-15	7,694	-0.19%
2022/07/18	4	38.91	5	38.92	39.00	-1	7,236	-0.01%
2022/07/15	2	37.90	1	38.05	38.00	1	7,105	0.01%
2022/07/14	0	0.00	1	37.15	37.25	-1	7,012	-0.01%
2022/07/13	1	36.40	2	36.30	36.40	-1	6,896	-0.01%
2022/07/12	17	36.29	0	0.00	36.10	17	6,742	0.25%
2022/07/11	9	37.87	0	0.00	37.60	9	6,654	0.14%
2022/07/08	2	37.45	0	0.00	37.60	2	6,479	0.03%
2022/07/07	0	0.00	8	36.82	36.90	-8	6,393	-0.13%
2022/07/06	5	36.53	0	0.00	35.90	5	6,321	0.08%
2022/07/04	7	38.01	2	37.61	37.30	5	6,246	0.08%
2022/07/01	3	39.30	0	0.00	39.85	3	6,183	0.05%
2022/06/30	1	40.00	2	40.35	40.00	-1	6,221	-0.02%
2022/06/29	1	41.00	0	0.00	40.80	1	6,121	0.02%
2022/06/28	4	41.39	0	0.00	41.40	4	6,072	0.07%
2022/06/27	6	42.16	0	0.00	41.95	6	6,066	0.10%
2022/06/24	2	41.60	0	0.00	41.55	2	6,058	0.03%
2022/06/23	1	42.45	0	0.00	42.00	1	5,984	0.02%
2022/06/22	5	43.45	0	0.00	42.90	5	5,944	0.08%
2022/06/21	0	0.00	6	44.82	44.80	-6	5,880	-0.10%
2022/06/20	6	44.33	3	44.07	43.65	3	5,863	0.05%
2022/06/17	6	44.79	3	44.97	45.10	3	5,805	0.05%
2022/06/16	2	45.85	2	46.45	45.60	0	5,731	0.00%
2022/06/15	10	46.26	3	45.83	45.70	7	5,678	0.12%
2022/06/14	1	45.85	4	46.20	46.45	-3	5,638	-0.05%
2022/06/13	0	0.00	0.6	45.75	45.75	-0.6	5,585	-0.01%
2022/06/10	0.3	46.05	4	46.07	46.10	-3.7	5,513	-0.07%
2022/06/09	1	46.05	0	0.00	46.10	1	5,542	0.02%
2022/06/08	1	45.95	2	46.05	46.10	-1	5,564	-0.02%
2022/06/07	1.3	46.10	2	46.08	45.85	-0.8	5,540	-0.01%
2022/06/06	0	0.00	32	45.63	45.75	-32	5,547	-0.58%
2022/06/02	0	0.00	1	45.40	45.50	-1	5,617	-0.02%
2022/06/01	0	0.00	5	45.70	45.80	-5	5,716	-0.09%
2022/05/31	0	0.00	23	45.62	45.85	-23	5,703	-0.40%
2022/05/30	1	44.50	19	45.07	45.30	-18	5,623	-0.32%
2022/05/27	2	43.85	6	44.44	44.30	-4	5,510	-0.07%
2022/05/26	0	0.00	1.1	43.95	43.75	-1.1	5,481	-0.02%
2022/05/25	0	0.00	1	44.40	44.30	-1	5,490	-0.02%
2022/05/23	2	44.15	5	43.77	44.10	-3	5,464	-0.05%
2022/05/20	2	44.40	1	44.35	44.20	1	5,485	0.02%
2022/05/19	6	44.38	4	44.25	44.60	2	5,437	0.04%
2022/05/18	18	44.14	2	44.03	43.90	16	5,257	0.30%
2022/05/17	1	43.60	10	43.68	43.75	-9	5,250	-0.17%
2022/05/16	3	43.32	6	43.31	43.10	-3	5,274	-0.06%
2022/05/13	5	42.85	2	42.90	42.85	3	5,329	0.06%
2022/05/12	3	42.47	4	42.69	42.30	-1	5,374	-0.02%
2022/05/11	7	43.36	3	43.00	42.95	4	5,321	0.08%
2022/05/10	3	42.20	1	41.80	43.50	2	5,294	0.04%
2022/05/09	7	43.36	25	43.61	42.90	-18	5,261	-0.34%
2022/05/06	0	0.00	25	41.70	41.95	-25	5,033	-0.50%
2022/05/04	1	40.60	0	0.00	40.30	1	5,082	0.02%
2022/05/03	1	40.80	0	0.00	40.95	1	5,139	0.02%
2022/04/29	0.1	40.80	0	0.00	40.45	0.1	5,298	0.00%
2022/04/28	0	40.85	0	0.00	40.75	0	5,426	0.00%
2022/04/27	4	39.30	12	39.49	40.00	-8	5,568	-0.14%
2022/04/25	2	40.28	2	40.15	40.15	0	6,094	0.00%
2022/04/22	9	40.94	2	40.93	40.95	7	6,438	0.11%
2022/04/21	1	41.05	0	0.00	41.05	1	6,726	0.01%
2022/04/20	1	41.10	2	41.20	41.20	-1	7,050	-0.01%
2022/04/19	0	0.00	1	41.20	41.25	-1	7,090	-0.01%
2022/04/18	1	40.95	1	40.90	40.80	0	7,145	0.00%
2022/04/15	3	40.82	0	0.00	40.80	3	7,203	0.04%
2022/04/14	2	41.25	0	0.00	41.30	2	7,439	0.03%
2022/04/13	5	41.40	0	0.00	41.35	5	7,489	0.07%
2022/04/11	23	41.12	2	41.30	40.60	21	7,536	0.28%
2022/04/08	5	41.11	0	0.00	41.00	5	7,539	0.07%
2022/04/07	4	40.68	3	40.58	40.40	1	7,544	0.01%
2022/04/06	20	41.12	0	0.00	41.00	20	7,518	0.27%
2022/04/01	7	42.16	0	0.00	42.20	7	7,436	0.09%
2022/03/30	0	0.00	14	42.95	42.95	-14	7,464	-0.19%
2022/03/28	10	42.63	0	0.00	43.00	10	7,552	0.13%
2022/03/24	0	0.00	1	43.15	43.35	-1	7,553	-0.01%
2022/03/23	1	43.05	0	43.50	43.00	1	7,577	0.01%
2022/03/22	0	42.80	2	42.85	43.00	-2	7,554	-0.03%
2022/03/21	1.1	42.76	0	0.00	42.85	1.1	7,585	0.01%
2022/03/18	7	42.54	0	0.00	42.45	7	7,601	0.09%
2022/03/16	3	41.95	0	0.00	42.25	3	7,664	0.04%
2022/03/15	6	42.05	2	43.00	42.10	4	7,758	0.05%
2022/03/14	1	42.70	1	43.00	43.05	0	7,849	0.00%
2022/03/11	1	42.30	0	0.00	42.00	1	8,015	0.01%
2022/03/09	2	41.70	0	0.00	41.85	2	8,128	0.02%
2022/03/08	5.1	41.62	10	41.70	41.95	-4.9	8,125	-0.06%
2022/03/07	5	42.46	0	0.00	41.95	5	8,102	0.06%
2022/03/03	0	0.00	2	44.15	44.10	-2	8,221	-0.02%
2022/03/02	0	0.00	10	43.70	43.60	-10	8,265	-0.12%
2022/03/01	0	0.00	1	43.70	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	4	43.65	43.50	-4	8,379	-0.05%
2022/02/24	1	43.00	0	0.00	42.75	1	8,484	0.01%
2022/02/22	2	43.15	0	43.55	43.10	2	8,781	0.02%
2022/02/21	0	0.00	10	44.00	44.05	-10	8,895	-0.11%
2022/02/18	2	44.00	0	0.00	44.15	2	9,131	0.02%
2022/02/17	0	0.00	1	44.60	44.10	-1	9,325	-0.01%
2022/02/16	0	44.20	10	44.20	43.80	-10	9,300	-0.11%
2022/02/15	10	43.45	0	0.00	43.55	10	9,336	0.11%
2022/02/14	2	43.63	0.1	43.60	43.30	1.9	9,283	0.02%
2022/02/11	1	44.30	1	44.45	44.40	0	9,287	0.00%
2022/02/10	0	0.00	4	44.61	44.55	-4	9,345	-0.04%
2022/02/09	2	44.18	0	0.00	44.15	2	9,452	0.02%
2022/02/08	2	43.80	1	43.90	43.90	1	9,519	0.01%
2022/02/07	6	43.95	0	44.10	44.05	6	9,492	0.06%
2022/01/26	2	44.98	0.2	45.20	44.80	1.8	9,626	0.02%
2022/01/25	1.1	45.38	6.5	45.85	45.30	-5.4	9,594	-0.06%
2022/01/24	4.2	45.28	4	45.60	45.85	0.2	9,536	0.00%
2022/01/21	2.2	46.20	3	46.13	46.10	-0.8	9,462	-0.01%
2022/01/20	0	0.00	10	47.13	46.70	-10	9,371	-0.11%
2022/01/19	90	47.26	95	46.90	47.20	-5	9,285	-0.05%
2022/01/18	82	46.95	74	47.37	47.05	8	9,156	0.09%
2022/01/17	17	46.47	23	46.08	46.90	-6	8,785	-0.07%
2022/01/14	13	44.43	4	45.60	44.40	9	8,478	0.11%
2022/01/13	0	45.10	11	45.14	45.45	-11	8,344	-0.13%
2022/01/12	6	44.15	0	0.00	44.05	6	8,048	0.07%
2022/01/10	9	44.53	0	0.00	44.30	9	8,080	0.11%
2022/01/07	1	44.60	22	44.90	44.65	-21	8,121	-0.26%
2022/01/06	4	44.43	0.7	44.20	44.25	3.3	7,967	0.04%
2022/01/05	2	44.75	1	44.65	44.85	1	8,068	0.01%
2022/01/03	12.3	44.75	3	44.92	44.55	9.3	8,241	0.11%
2021/12/30	1.2	44.46	3	44.65	44.80	-1.8	8,248	-0.02%
2021/12/29	1.1	44.53	0	0.00	44.55	1.1	8,294	0.01%
2021/12/28	1	44.55	8	44.70	44.60	-7	8,383	-0.08%
2021/12/27	4	44.11	1	44.00	44.10	3	8,461	0.04%
2021/12/24	0.1	43.70	0	0.00	43.80	0.1	8,583	0.00%
2021/12/22	4	43.34	10	43.65	43.20	-6	8,729	-0.07%
2021/12/20	2	43.10	3	43.27	43.20	-1	8,778	-0.01%
2021/12/17	13	43.55	0	0.00	43.40	13	8,825	0.15%
2021/12/16	2	44.22	16	44.00	44.20	-14	8,878	-0.16%
2021/12/15	4	43.80	4.2	43.75	43.75	-0.2	8,968	0.00%
2021/12/14	13.1	43.85	11	44.13	43.70	2.1	8,976	0.02%
2021/12/13	0.1	44.55	5.3	44.53	44.40	-5.2	8,972	-0.06%
2021/12/10	11.3	44.22	1.8	44.38	44.30	9.5	9,003	0.11%
2021/12/09	18.6	45.06	26	44.72	44.40	-7.4	8,952	-0.08%
2021/12/08	5.3	45.23	3	45.40	45.05	2.3	8,880	0.03%
2021/12/07	13.2	45.28	4	45.30	45.45	9.2	8,841	0.10%
2021/12/06	4	44.14	5.7	44.88	44.95	-1.7	8,837	-0.02%
2021/12/03	3.4	44.15	32	44.13	44.40	-28.6	8,939	-0.32%
2021/12/02	2	43.78	7	43.76	43.70	-5	8,947	-0.06%
2021/12/01	7.2	43.69	9	43.87	43.95	-1.8	9,079	-0.02%
2021/11/30	4	43.80	11	43.70	43.60	-7	9,205	-0.08%
2021/11/29	15	41.75	0	0.00	42.50	15	9,143	0.16%
2021/11/26	3	42.30	0.1	42.20	42.05	2.9	9,212	0.03%
2021/11/25	0	0.00	3	43.07	42.95	-3	9,266	-0.03%
2021/11/24	7	42.81	20	42.70	42.70	-13	9,364	-0.14%
2021/11/23	12	42.42	8	43.11	43.50	4	9,533	0.04%
2021/11/22	2	43.63	53	43.36	43.35	-51	9,606	-0.53%
2021/11/19	5	44.61	1	44.40	43.90	4	9,575	0.04%
2021/11/18	6	43.63	4	43.53	43.45	2	9,504	0.02%
2021/11/17	10	43.28	9.2	43.66	43.70	0.8	9,519	0.01%
2021/11/16	22	43.02	10	42.86	42.70	12	9,470	0.13%
2021/11/15	2	41.98	0	0.00	42.15	2	9,658	0.02%
2021/11/12	2	41.93	0	0.00	42.10	2	9,883	0.02%
2021/11/11	9	41.61	1	41.55	41.55	8	9,948	0.08%
2021/11/10	3	41.43	0	0.00	41.95	3	10,023	0.03%
2021/11/09	25	41.85	0	0.00	41.85	25	10,240	0.24%
2021/11/08	17	42.14	3	42.17	41.95	14	10,328	0.14%
2021/11/05	1	41.10	23	41.07	41.70	-22	10,385	-0.21%
2021/11/04	7	40.88	9	40.96	40.80	-2	10,453	-0.02%
2021/11/03	10	41.04	7	40.77	40.40	3	10,693	0.03%
2021/11/01	0	0.00	1	40.00	40.10	-1	11,539	-0.01%
2021/10/29	4	39.88	0	0.00	39.75	4	11,778	0.03%
2021/10/28	1	40.20	0	0.00	40.40	1	12,145	0.01%
2021/10/27	1	39.50	0	0.00	39.85	1	12,199	0.01%
2021/10/26	1	39.60	0	0.00	39.55	1	12,337	0.01%
2021/10/25	1	38.80	0	0.00	39.15	1	12,350	0.01%
2021/10/22	1	39.10	2	39.13	39.05	-1	12,519	-0.01%
2021/10/21	3	39.18	0	0.00	38.55	3	12,623	0.02%
2021/10/20	13	39.10	5.5	39.05	38.90	7.6	12,654	0.06%
2021/10/18	0	0.00	7	38.05	38.35	-7	13,627	-0.05%
2021/10/13	2	37.00	105	37.17	36.80	-103	13,838	-0.74%	大賣/鉅額交易
2021/10/12	8	37.94	2	37.80	37.80	6	13,899	0.04%
2021/10/08	9.1	39.18	3	39.75	38.70	6.1	13,892	0.04%
2021/10/06	1	39.10	2	40.00	39.40	-1	14,217	-0.01%
2021/10/05	3	38.53	0	0.00	39.25	3	14,173	0.02%
2021/10/04	2	39.73	27	39.65	39.35	-25	14,136	-0.18%
2021/10/01	4	39.65	0	0.00	39.65	4	14,055	0.03%
2021/09/30	1	40.00	10	40.70	40.95	-9	14,001	-0.06%
2021/09/29	1	40.70	1	40.90	40.80	0	13,955	0.00%
2021/09/28	2.1	41.35	1	41.60	41.70	1.1	13,913	0.01%
2021/09/27	6.1	42.10	1	42.00	42.00	5.1	13,964	0.04%
2021/09/24	0	0.00	11	42.73	42.55	-11	14,118	-0.08%
2021/09/23	2	42.90	0	0.00	42.50	2	14,522	0.01%
2021/09/22	0	0.00	0.2	42.60	42.00	-0.2	14,621	0.00%
2021/09/17	0	0.00	2	43.00	43.20	-2	14,532	-0.01%
2021/09/16	7	43.61	3	43.32	43.30	4	14,546	0.03%
2021/09/15	7.1	43.49	0	43.50	43.30	7	14,604	0.05%
2021/09/14	4	43.93	7	43.90	43.80	-3	14,696	-0.02%
2021/09/13	2	44.30	0	0.00	44.20	2	14,719	0.01%
2021/09/10	0	0.00	32	44.33	44.85	-32	14,779	-0.22%
2021/09/09	3	43.68	0	0.00	43.80	3	14,891	0.02%
2021/09/08	25	43.91	8	43.75	43.65	17	14,809	0.11%
2021/09/07	19	45.22	16	45.20	45.35	3	14,746	0.02%
2021/09/06	19.2	46.15	1	47.15	45.75	18.2	14,931	0.12%
2021/09/03	7	46.08	12	46.15	46.40	-5	14,894	-0.03%
2021/09/02	5	45.49	1	46.05	45.00	4	14,901	0.03%
2021/09/01	4	45.58	21.1	46.18	46.40	-17.1	15,023	-0.11%
2021/08/31	9	45.17	1	45.35	45.60	8	15,439	0.05%
2021/08/30	6	45.62	11	45.67	45.75	-5	16,206	-0.03%
2021/08/27	24	45.70	34	45.74	45.65	-10	16,528	-0.06%
2021/08/26	7	45.04	16	44.74	45.15	-9	16,705	-0.05%
2021/08/25	0.1	44.03	4	43.86	44.10	-3.9	16,597	-0.02%
2021/08/24	5	43.13	8	43.30	43.55	-3	16,622	-0.02%
2021/08/23	3	42.40	2	42.43	42.70	1	16,568	0.01%
2021/08/20	1	41.25	2	41.20	41.50	-1	16,508	-0.01%
2021/08/19	21	41.20	0	0.00	40.70	21	16,358	0.13%
2021/08/18	14	43.55	12	43.93	45.00	2	16,058	0.01%
2021/08/17	5.1	44.43	1	45.15	43.20	4.1	15,951	0.03%
2021/08/16	12	44.70	5	45.00	44.70	7	15,867	0.04%
2021/08/13	16	46.32	22	45.91	45.00	-6	15,826	-0.04%
2021/08/12	14	47.99	1	47.85	47.80	13	15,645	0.08%
2021/08/11	21	47.77	20	48.15	48.00	1	15,673	0.01%
2021/08/10	10	47.95	10	48.09	47.85	0	15,655	0.00%
2021/08/09	20	49.34	21	49.21	48.55	-1	15,611	-0.01%
2021/08/06	61.1	50.54	51	50.67	50.30	10	15,392	0.07%
2021/08/05	19	49.12	23	49.18	49.90	-4	14,917	-0.03%
2021/08/04	51	48.12	41	48.41	48.20	10	14,926	0.07%
2021/08/03	54	48.23	33.1	48.19	48.00	20.9	14,942	0.14%
2021/08/02	10	47.06	7	47.40	46.95	3	14,837	0.02%
2021/07/30	27	46.93	43	47.36	46.40	-16	14,908	-0.11%
2021/07/29	6	45.80	5	46.13	45.95	1	14,939	0.01%
2021/07/28	10	45.28	7	45.73	45.50	3	15,218	0.02%
2021/07/27	74	47.63	40	47.40	46.85	34	15,622	0.22%
2021/07/26	32	47.39	24	47.55	47.50	8	15,735	0.05%
2021/07/23	75	47.36	8	47.00	46.75	67	16,097	0.42%
2021/07/22	107	47.09	122	47.32	47.95	-15	16,173	-0.09%	大買/大賣/
2021/07/21	17	45.25	20	45.40	45.30	-3	15,801	-0.02%
2021/07/20	20	45.00	48	45.02	45.00	-28	16,259	-0.17%
2021/07/19	39	45.72	3	45.68	45.50	36	16,640	0.22%
2021/07/16	8	45.36	33	45.40	45.40	-25	16,877	-0.15%
2021/07/15	38	44.77	17	44.87	44.90	21	16,870	0.12%
2021/07/14	47	45.03	34	45.25	44.65	13	16,873	0.08%
2021/07/13	28	44.55	9	44.43	43.80	19	16,669	0.11%
2021/07/12	5	44.05	7	44.19	44.40	-2	16,762	-0.01%
2021/07/09	14	43.83	11	44.05	43.60	3	17,134	0.02%
2021/07/08	8	44.01	1	44.30	43.70	7	17,389	0.04%
2021/07/07	5	43.92	4	44.03	44.00	1	17,613	0.01%
2021/07/06	1	44.35	6.8	44.44	44.40	-5.8	17,740	-0.03%
2021/07/05	3	44.28	17	44.36	44.35	-14	18,039	-0.08%
2021/07/02	4.2	43.59	1	43.50	43.60	3.2	18,269	0.02%
2021/07/01	44	44.44	13	44.05	43.85	31	18,418	0.17%
2021/06/30	14	44.21	20.1	44.41	44.90	-6.1	18,515	-0.03%
2021/06/29	4	43.06	11	42.85	42.70	-7	18,224	-0.04%
2021/06/28	3	42.15	3	42.15	42.25	0	18,307	0.00%
2021/06/25	5	42.43	3	42.53	42.15	2	18,503	0.01%
2021/06/24	9	42.72	5	42.30	42.40	4	18,544	0.02%
2021/06/23	2	42.70	6	42.20	42.90	-4	18,583	-0.02%
2021/06/22	1	41.70	0	0.00	41.50	1	18,627	0.01%
2021/06/21	1	41.80	52	41.65	41.50	-51	18,935	-0.27%
2021/06/18	12	42.87	9	43.15	42.25	3	19,272	0.02%
2021/06/17	10	42.45	6	42.39	43.15	4	19,283	0.02%
2021/06/16	7	41.95	4	42.26	42.10	3	19,353	0.02%
2021/06/15	51	42.30	1	42.75	42.25	50	19,551	0.26%
2021/06/11	7	42.38	4	42.56	42.90	3	19,508	0.02%
2021/06/09	14	41.93	35	41.84	41.75	-21	19,931	-0.11%
2021/06/08	21	41.40	12.2	41.72	42.15	8.8	19,895	0.04%
2021/06/07	29.2	41.08	44	41.45	42.50	-14.8	19,582	-0.08%
2021/06/04	15.2	41.50	41	41.38	41.70	-25.8	18,871	-0.14%
2021/06/03	33	41.90	26	42.05	42.20	7	18,658	0.04%
2021/06/02	14	43.19	9	43.06	43.20	5	18,344	0.03%
2021/06/01	1	43.90	5	43.95	43.75	-4	18,349	-0.02%
2021/05/31	4	43.10	15	43.27	43.20	-11	18,448	-0.06%
2021/05/28	12	42.43	16.1	42.95	42.75	-4.1	18,646	-0.02%
2021/05/27	1	41.55	2	41.55	41.80	-1	18,853	-0.01%
2021/05/26	10	42.08	16	42.86	42.00	-6	19,296	-0.03%
2021/05/25	18	42.06	33	42.23	42.05	-15	19,952	-0.08%
2021/05/24	21	40.16	5	40.49	40.65	16	20,057	0.08%
2021/05/21	7	40.56	0	0.00	40.40	7	20,314	0.03%
2021/05/20	54.1	40.43	8	40.83	40.20	46.1	20,574	0.22%
2021/05/19	9.1	41.02	5	40.90	41.30	4.1	20,746	0.02%
2021/05/18	11	41.17	16	41.63	42.15	-5	20,833	-0.02%
2021/05/17	18	40.45	21	40.26	39.45	-3	21,273	-0.01%
2021/05/14	8	42.79	35	42.91	42.25	-27	21,595	-0.13%
2021/05/13	34	41.98	28	42.40	42.05	6	21,551	0.03%
2021/05/12	54	43.46	60.1	43.75	42.95	-6.1	21,471	-0.03%
2021/05/11	10	46.43	21	46.39	45.80	-11	21,214	-0.05%
2021/05/10	38	48.11	19	48.70	47.50	19	21,168	0.09%
2021/05/07	6.1	47.23	12	47.65	47.45	-5.9	21,180	-0.03%
2021/05/06	21	46.46	3	47.30	45.90	18	21,406	0.08%
2021/05/05	38	47.99	41	48.06	46.50	-3	21,485	-0.01%
2021/05/04	41	47.57	35.5	46.80	48.15	5.5	21,815	0.03%
2021/05/03	6	49.38	71	49.82	49.00	-65	22,292	-0.29%
2021/04/29	46	50.65	53.3	50.41	49.50	-7.3	23,405	-0.03%
2021/04/28	50.5	49.82	67	49.88	49.10	-16.5	24,532	-0.07%
2021/04/27	17	47.49	24.8	47.97	48.20	-7.8	25,227	-0.03%
2021/04/26	124.1	47.78	50	47.64	48.30	74.1	26,626	0.28%	大買/
2021/04/23	44	44.73	51	44.84	45.35	-7	26,528	-0.03%
2021/04/22	45	44.20	64	44.14	43.30	-19	26,358	-0.07%
2021/04/21	19	44.18	6	44.11	44.25	13	26,227	0.05%
2021/04/20	5	43.94	34	44.01	43.90	-29	26,415	-0.11%
2021/04/19	6	43.70	1	43.70	43.65	5	26,773	0.02%
2021/04/16	14	43.93	2	43.80	44.15	12	26,857	0.04%
2021/04/15	20	43.55	58	43.58	44.20	-38	26,749	-0.14%
2021/04/14	10.2	41.88	5	41.84	42.20	5.2	26,563	0.02%
2021/04/13	25	42.80	36	42.93	42.15	-11	26,563	-0.04%
2021/04/12	21	43.48	1	43.60	43.30	20	26,408	0.08%
2021/04/09	14	44.53	11	44.12	44.05	3	26,281	0.01%
2021/04/08	38	43.08	24	43.25	43.45	14	25,988	0.05%
2021/04/07	17	42.27	24	42.23	42.65	-7	25,720	-0.03%
2021/04/06	20	42.28	36	42.44	42.10	-16	25,599	-0.06%
2021/04/01	22	41.83	17	41.80	41.80	5	25,473	0.02%
2021/03/31	9	41.87	25	41.72	41.20	-16	25,433	-0.06%
2021/03/30	7	41.33	11	41.46	41.55	-4	25,216	-0.02%
2021/03/29	4	41.08	4	41.06	41.05	0	25,118	0.00%
2021/03/26	0	0.00	6	40.87	40.90	-6	25,136	-0.02%
2021/03/25	2	40.68	3	40.75	40.65	-1	25,178	0.00%
2021/03/24	74	41.55	78	41.01	40.95	-4	25,342	-0.02%
2021/03/23	1	41.65	54	41.43	41.75	-53	25,030	-0.21%
2021/03/22	4	40.06	0	0.00	40.70	4	24,663	0.02%
2021/03/19	32	40.74	41	40.73	40.75	-9	24,615	-0.04%
2021/03/18	29	41.20	49.4	41.11	41.25	-20.4	24,511	-0.08%
2021/03/17	16	40.83	6	40.83	40.80	10	24,440	0.04%
2021/03/16	9	40.94	14	40.85	40.85	-5	24,448	-0.02%
2021/03/15	20	40.84	26	40.74	40.45	-6	24,404	-0.02%
2021/03/12	9	39.84	13	40.23	39.90	-4	24,207	-0.02%
2021/03/11	17	39.86	22	40.11	40.05	-5	24,412	-0.02%
2021/03/10	20	39.21	7	39.43	39.55	13	24,513	0.05%
2021/03/09	6	39.02	41	38.91	39.20	-35	24,606	-0.14%
2021/03/08	9	38.48	3	38.77	38.30	6	24,552	0.02%
2021/03/05	29	38.00	6	38.34	38.35	23	24,623	0.09%
2021/03/04	6.1	38.59	13	38.78	38.60	-6.9	24,985	-0.03%
2021/03/03	70.1	39.06	4	39.19	39.25	66.1	25,092	0.26%
2021/03/02	20	39.91	34	39.84	39.80	-14	24,993	-0.06%
2021/02/26	14	39.86	0	40.00	39.80	14	24,837	0.06%
2021/02/25	54	40.14	88	40.48	40.90	-34	24,744	-0.14%
2021/02/24	40	39.42	5	39.02	39.00	35	24,510	0.14%
2021/02/23	36	39.22	393	39.04	39.25	-357	24,294	-1.47%	大賣/鉅額交易
2021/02/22	29	40.11	13	40.12	40.10	16	24,004	0.07%
2021/02/19	14	39.87	3	39.65	40.35	11	23,748	0.05%
2021/02/18	28	40.41	27	40.19	40.20	1	23,590	0.00%
2021/02/17	44	40.05	36	40.25	40.00	8	23,461	0.03%
2021/02/05	15	37.93	34	38.21	38.50	-19	22,871	-0.08%
2021/02/04	6.1	36.91	24	36.94	36.75	-17.9	22,454	-0.08%
2021/02/03	6.1	37.24	15	37.28	37.10	-8.9	22,491	-0.04%
2021/02/02	13	37.56	0	0.00	37.80	13	22,519	0.06%
2021/02/01	8	36.49	3	36.85	37.15	5	22,540	0.02%
2021/01/29	41	38.17	38	37.56	37.00	3	22,711	0.01%
2021/01/28	31	37.89	14	38.09	38.40	17	22,829	0.07%
2021/01/27	19	39.04	19	38.99	39.10	0	22,665	0.00%
2021/01/26	56	39.95	74	40.13	39.15	-18	22,378	-0.08%
2021/01/25	88	40.77	572	40.76	40.75	-484	21,777	-2.22%	大賣/鉅額交易
2021/01/22	397	40.57	254.2	40.67	41.20	142.8	20,793	0.69%	大買/大賣/鉅額交易
2021/01/21	286	39.45	76.4	40.17	39.00	209.6	19,476	1.08%	大買/鉅額交易
2021/01/20	181	38.70	80	38.89	39.00	101	17,878	0.56%	大買/鉅額交易
2021/01/19	499	39.02	99	38.86	38.30	400	16,726	2.39%	大買/鉅額交易
2021/01/18	23	36.58	44	36.74	37.00	-21	15,165	-0.14%
2021/01/15	23	36.35	16	36.48	36.20	7	14,684	0.05%
2021/01/14	15	36.42	29	36.38	36.40	-14	14,456	-0.10%
2021/01/13	10	35.99	47	36.29	36.40	-37	14,276	-0.26%
2021/01/12	14	36.11	41	36.19	35.75	-27	14,089	-0.19%
2021/01/11	2	35.75	11	35.78	35.95	-9	13,640	-0.07%
2021/01/08	9	35.42	16	35.49	35.50	-7	13,447	-0.05%
2021/01/07	3	35.22	15	35.38	35.15	-12	13,289	-0.09%
2021/01/06	65	34.97	35	35.25	34.70	30	13,069	0.23%
2021/01/05	7	34.70	6	34.98	35.10	1	12,805	0.01%
2021/01/04	20	34.89	4	34.94	34.95	16	12,759	0.13%
2020/12/31	5	34.63	2	34.80	34.75	3	12,874	0.02%
2020/12/30	7	34.50	0	0.00	34.60	7	12,910	0.05%
2020/12/29	25	34.50	3	34.53	34.45	22	12,952	0.17%
2020/12/28	7	34.95	133	34.95	35.00	-126	12,848	-0.98%	大賣/鉅額交易
2020/12/25	3	34.60	20	34.44	34.60	-17	12,663	-0.13%
2020/12/24	9	33.77	12	33.95	33.70	-3	12,555	-0.02%
2020/12/23	4	33.73	10	33.77	33.55	-6	12,588	-0.05%
2020/12/22	2	33.85	2	34.45	33.65	0	12,649	0.00%
2020/12/21	5	33.83	10	34.00	34.20	-5	12,726	-0.04%
2020/12/18	33.4	34.23	120	33.91	34.00	-86.6	12,805	-0.68%	大賣/
2020/12/17	1	34.75	22	34.77	34.75	-21	12,668	-0.17%
2020/12/16	11	35.09	1	34.95	35.05	10	12,833	0.08%
2020/12/15	5.1	35.09	5	35.10	34.70	0.1	12,832	0.00%
2020/12/14	5	35.40	0	0.00	35.45	5	12,820	0.04%
2020/12/11	9.2	35.15	6	35.16	35.35	3.2	12,896	0.02%
2020/12/10	24	35.81	217	36.07	35.80	-193	12,876	-1.50%	大賣/鉅額交易
2020/12/09	10	36.15	123	36.16	36.15	-113	12,761	-0.89%	大賣/鉅額交易
2020/12/08	3	35.95	11	36.01	35.95	-8	12,630	-0.06%
2020/12/07	18	35.73	43	35.80	35.95	-25	12,526	-0.20%
2020/12/04	3	35.47	33	35.49	35.60	-30	12,223	-0.25%
2020/12/03	38	35.06	12	35.00	34.90	26	12,006	0.22%
2020/12/02	24	35.44	9	35.51	35.45	15	11,920	0.13%
2020/12/01	28	35.41	12	35.41	35.55	16	11,908	0.13%
2020/11/30	25	35.60	66	35.59	35.40	-41	11,948	-0.34%
2020/11/27	19	34.66	32	34.72	34.90	-13	11,625	-0.11%
2020/11/26	11	34.10	78	34.11	34.20	-67	11,479	-0.58%
2020/11/25	12	33.81	6	33.93	33.70	6	11,463	0.05%
2020/11/24	26	34.00	19	34.05	33.90	7	11,362	0.06%
2020/11/23	29	33.50	63	33.62	33.90	-34	11,211	-0.30%
2020/11/20	10	32.35	11	32.40	32.50	-1	10,919	-0.01%
2020/11/19	15	32.37	16	32.47	32.35	-1	11,033	-0.01%
2020/11/18	11	32.41	5	32.50	32.50	6	11,313	0.05%
2020/11/17	24	32.77	56	32.58	32.55	-32	11,495	-0.28%
2020/11/16	3	32.43	5	32.50	32.50	-2	11,895	-0.02%
2020/11/13	33	32.13	8	32.12	32.15	25	12,379	0.20%
2020/11/12	10	32.28	5	32.36	32.15	5	12,988	0.04%
2020/11/11	0	0.00	7	32.38	32.35	-7	13,149	-0.05%
2020/11/10	3	32.08	11	31.98	32.15	-8	13,325	-0.06%
2020/11/09	9	31.92	21	31.95	31.95	-12	13,382	-0.09%
2020/11/06	9	31.89	12	32.05	31.85	-3	13,464	-0.02%
2020/11/05	24	31.76	46	31.74	31.90	-22	13,345	-0.16%
2020/11/04	7	30.98	33	30.93	31.05	-26	13,603	-0.19%
2020/11/03	2	30.23	2	30.20	30.25	0	13,668	0.00%
2020/11/02	2	29.85	0	0.00	30.05	2	13,987	0.01%
2020/10/30	3	30.00	0	0.00	29.95	3	14,481	0.02%
2020/10/29	12	30.12	50	30.18	30.25	-38	14,728	-0.26%
2020/10/28	1	30.40	4	30.43	30.40	-3	14,909	-0.02%
2020/10/27	7	30.31	7	30.45	30.35	0	14,987	0.00%
2020/10/26	7	30.84	9	30.72	30.70	-2	15,067	-0.01%
2020/10/23	5	31.10	12	31.10	31.10	-7	15,148	-0.05%
2020/10/22	11	30.75	1	31.15	31.15	10	15,527	0.06%
2020/10/21	10	30.96	1	30.90	30.90	9	15,985	0.06%
2020/10/20	11	30.94	21	31.14	30.95	-10	17,034	-0.06%
2020/10/19	1	30.50	3	30.50	30.50	-2	17,355	-0.01%
2020/10/16	1	30.45	7	30.57	30.30	-6	17,469	-0.03%
2020/10/15	2	30.40	101	30.50	30.55	-99	17,755	-0.56%	大賣/
2020/10/14	1	30.35	5	30.47	30.45	-4	18,082	-0.02%
2020/10/13	4	30.20	0	0.00	30.25	4	18,542	0.02%
2020/10/12	1	30.55	13	30.55	30.75	-12	18,762	-0.06%
2020/10/08	0	0.00	10	30.63	30.75	-10	19,022	-0.05%
2020/10/07	4	30.18	1	30.15	30.10	3	19,347	0.02%
2020/10/06	18	30.47	1	30.50	30.45	17	19,785	0.09%
2020/09/30	2	30.50	3	30.58	30.50	-1	21,056	0.00%
2020/09/29	1	30.40	0	0.00	30.40	1	21,714	0.00%
2020/09/28	3	30.68	5	30.74	30.65	-2	22,459	-0.01%
2020/09/25	2	30.23	3	30.43	30.50	-1	22,848	0.00%
2020/09/24	4	29.88	8	30.06	29.90	-4	23,350	-0.02%
2020/09/23	35	29.87	1	30.10	29.75	34	23,442	0.15%
2020/09/22	25	30.09	0	0.00	30.15	25	23,641	0.11%
2020/09/21	26	30.66	0	0.00	30.50	26	23,774	0.11%
2020/09/18	3	30.95	0	0.00	31.30	3	23,915	0.01%
2020/09/17	11	30.99	31	31.01	30.95	-20	24,212	-0.08%
2020/09/16	11	31.47	2	31.40	31.35	9	24,334	0.04%
2020/09/15	123	31.46	14	31.53	31.55	109	24,501	0.44%	大買/鉅額交易
2020/09/14	2	30.98	6	30.95	31.00	-4	24,573	-0.02%
2020/09/11	13	30.56	1	30.60	30.55	12	24,651	0.05%
2020/09/10	26	31.08	251	30.87	30.80	-225	24,819	-0.91%	大賣/鉅額交易
2020/09/09	35	31.11	2	30.93	31.20	33	24,847	0.13%
2020/09/08	9	31.33	15	31.38	31.25	-6	24,910	-0.02%
2020/09/07	6	31.23	51	31.15	31.40	-45	25,052	-0.18%
2020/09/04	73	30.63	1	30.80	31.15	72	25,386	0.28%
2020/09/03	17	31.18	2	31.10	30.95	15	25,410	0.06%
2020/09/02	18	31.11	11	31.05	31.00	7	25,443	0.03%
2020/09/01	9	31.07	4	30.98	31.05	5	25,904	0.02%
2020/08/31	14	31.41	0	0.00	31.20	14	26,062	0.05%
2020/08/28	5	31.30	2	31.48	31.50	3	26,190	0.01%
2020/08/27	49	31.71	12	31.40	31.45	37	26,469	0.14%
2020/08/26	12	31.12	5	31.26	31.20	7	26,542	0.03%
2020/08/25	19	31.36	5	31.28	31.40	14	26,703	0.05%
2020/08/24	37	31.06	8	31.14	31.20	29	26,925	0.11%
2020/08/21	28	31.88	5	32.04	31.75	23	26,990	0.09%
2020/08/20	102	31.61	356	31.55	31.45	-254	27,007	-0.94%	大買/大賣/鉅額交易
2020/08/19	81	33.43	259	33.77	32.95	-178	26,698	-0.67%	大賣/鉅額交易
2020/08/18	93	34.54	171	34.49	34.45	-78	26,324	-0.30%	大賣/
2020/08/17	36	36.12	13	36.10	36.10	23	25,978	0.09%
2020/08/14	5	35.78	72	35.85	35.80	-67	26,415	-0.25%
2020/08/13	64	35.35	140	35.23	35.50	-76	26,689	-0.28%	大賣/
2020/08/12	18	35.57	276	35.64	35.80	-258	27,090	-0.95%	大賣/鉅額交易
2020/08/11	24	35.66	20	35.65	35.65	4	27,517	0.01%
2020/08/10	31	35.91	71	35.84	35.60	-40	27,336	-0.15%
2020/08/07	34	34.68	117	34.44	34.45	-83	26,705	-0.31%	大賣/
2020/08/06	38	35.32	57	35.31	35.05	-19	26,470	-0.07%
2020/08/05	49	35.74	69	35.72	35.70	-20	26,228	-0.08%
2020/08/04	14	35.40	0	0.00	35.30	14	25,837	0.05%
2020/08/03	6	35.45	38	35.53	35.45	-32	25,591	-0.13%
2020/07/31	11	35.28	9	35.46	35.50	2	25,546	0.01%
2020/07/30	11	35.43	68	35.09	35.40	-57	25,524	-0.22%
2020/07/29	9	34.91	152	34.96	34.85	-143	25,463	-0.56%	大賣/鉅額交易
2020/07/28	85	34.94	40	35.18	34.80	45	25,424	0.18%
2020/07/27	191	36.45	15	35.81	35.50	176	25,129	0.70%	大買/鉅額交易
2020/07/24	231	36.79	99	37.18	36.75	132	24,616	0.54%	大買/鉅額交易
2020/07/23	18	36.19	36	36.13	36.45	-18	23,603	-0.08%
2020/07/22	65	35.53	5	35.47	35.40	60	23,364	0.26%
2020/07/21	15	35.33	8	35.40	35.45	7	23,312	0.03%
2020/07/20	74	35.28	8	35.32	35.20	66	23,054	0.29%
2020/07/17	84	34.80	10	35.03	34.85	74	22,764	0.33%
2020/07/16	63	34.71	5	34.71	34.35	58	22,537	0.26%
2020/07/15	20	34.33	17	34.28	34.10	3	22,390	0.01%
2020/07/14	157	35.36	30	35.07	34.75	127	22,462	0.57%	大買/鉅額交易
2020/07/13	78	36.18	16	36.21	36.20	62	22,342	0.28%
2020/07/10	23	38.74	96	38.78	38.55	-73	21,933	-0.33%
2020/07/09	49	39.47	42	39.35	39.55	7	21,360	0.03%
2020/07/08	10	38.75	34	38.79	38.95	-24	20,751	-0.12%
2020/07/07	15	37.50	258	37.79	37.80	-243	20,191	-1.20%	大賣/鉅額交易
2020/07/06	17	36.34	20	36.77	37.10	-3	19,615	-0.02%
2020/07/03	167	36.16	243	35.90	36.20	-76	19,391	-0.39%	大買/大賣/
2020/07/02	102	34.90	12	34.99	35.40	90	18,865	0.48%	大買/
2020/07/01	70	34.73	71	34.93	34.95	-1	18,685	-0.01%
2020/06/30	15	33.84	41	33.94	34.35	-26	18,284	-0.14%
2020/06/29	26	33.60	50	33.42	33.40	-24	18,042	-0.13%
2020/06/24	26	33.68	35	33.75	33.60	-9	17,739	-0.05%
2020/06/23	12	32.86	28	33.22	33.05	-16	17,578	-0.09%
2020/06/22	18	33.33	18	33.47	33.00	0	17,549	0.00%
2020/06/19	51	32.85	24	33.06	33.20	27	17,450	0.15%
2020/06/18	5	32.86	7	32.84	32.75	-2	17,281	-0.01%
2020/06/17	52	32.65	5	32.87	32.75	47	17,190	0.27%
2020/06/16	122	32.15	1	32.35	32.45	121	17,090	0.71%	大買/鉅額交易
2020/06/15	65	31.93	21	31.65	31.70	44	17,141	0.26%
2020/06/12	11	31.23	29.2	31.67	32.00	-18.2	17,190	-0.11%
2020/06/11	96	32.67	14	32.43	31.80	82	17,165	0.48%
2020/06/10	66	32.62	2	32.73	32.90	64	16,898	0.38%
2020/06/09	33	32.67	6	32.75	32.75	27	16,955	0.16%
2020/06/08	145	32.74	24	32.98	33.00	121	16,831	0.72%	大買/鉅額交易
2020/06/05	113	32.00	32	31.83	31.95	81	16,275	0.50%	大買/
2020/06/04	369	31.60	8	31.34	31.40	361	16,016	2.25%	大買/鉅額交易
2020/06/03	372	31.49	27	31.62	31.60	345	15,811	2.18%	大買/鉅額交易
2020/06/02	13	30.98	17	31.07	31.10	-4	15,566	-0.03%
2020/06/01	69	30.48	16	30.64	30.95	53	15,282	0.35%
2020/05/29	50	30.15	6	30.20	30.10	44	14,964	0.29%
2020/05/28	29	30.70	1	30.50	30.50	28	14,601	0.19%
2020/05/27	133	31.02	5	30.90	30.80	128	14,289	0.90%	大買/鉅額交易
2020/05/26	14	31.21	2	31.33	31.10	12	14,077	0.09%
2020/05/25	69	31.08	4	31.19	31.10	65	13,902	0.47%
2020/05/22	39	31.76	17	31.84	31.60	22	13,677	0.16%
2020/05/21	33	31.78	67	32.02	32.30	-34	13,382	-0.25%
2020/05/20	43	30.51	19	30.38	30.30	24	12,664	0.19%
2020/05/19	210	31.42	14	31.39	31.05	196	12,050	1.63%	大買/鉅額交易
2020/05/18	116	32.38	6	32.60	32.00	110	11,427	0.96%	大買/鉅額交易
2020/05/15	13	36.01	13	35.91	35.55	0	10,824	0.00%
2020/05/14	63	36.35	2	36.63	36.10	61	10,801	0.56%
2020/05/13	2	36.58	2	36.58	36.60	0	10,756	0.00%
2020/05/12	2	36.60	4	36.68	36.20	-2	10,793	-0.02%
2020/05/11	2	37.05	3	36.57	36.45	-1	10,845	-0.01%
2020/05/08	2	36.25	0	0.00	36.35	2	10,877	0.02%
2020/05/07	6	36.48	3	36.33	36.35	3	10,842	0.03%
2020/05/06	0	0.00	31	35.96	35.95	-31	10,798	-0.29%
2020/05/05	0	0.00	2	35.80	35.95	-2	10,911	-0.02%
2020/05/04	1	34.85	0	0.00	35.20	1	10,893	0.01%
2020/04/30	0	0.00	24	36.09	36.00	-24	10,868	-0.22%
2020/04/29	1	35.95	1	35.85	35.75	0	10,992	0.00%
2020/04/28	3	36.35	2	36.05	35.80	1	11,119	0.01%
2020/04/27	67	35.74	13	35.84	36.10	54	11,323	0.48%
2020/04/24	1	34.30	8	34.60	35.20	-7	11,175	-0.06%
2020/04/23	9	34.26	7	34.33	34.30	2	11,166	0.02%
2020/04/22	7	33.80	0	0.00	34.35	7	11,144	0.06%
2020/04/21	5	34.37	11	33.85	34.00	-6	11,148	-0.05%
2020/04/20	4	35.39	5	35.51	35.35	-1	10,982	-0.01%
2020/04/17	6	36.70	7	35.99	35.60	-1	10,875	-0.01%
2020/04/16	17	36.01	19	35.41	36.35	-2	10,509	-0.02%
2020/04/15	16	34.53	4	34.61	34.85	12	10,192	0.12%
2020/04/14	5	33.86	8	34.06	34.15	-3	10,156	-0.03%
2020/04/13	1	33.75	6	33.47	33.50	-5	10,200	-0.05%
2020/04/10	5	33.64	2	33.55	33.50	3	10,410	0.03%
2020/04/09	2	33.30	7	33.91	33.50	-5	10,635	-0.05%
2020/04/08	5	32.51	3	32.70	33.05	2	10,533	0.02%
2020/04/07	9	30.81	8	30.83	31.65	1	10,277	0.01%
2020/04/06	3	29.90	7	30.09	30.15	-4	10,176	-0.04%
2020/04/01	3	30.15	0	0.00	30.15	3	10,073	0.03%
2020/03/31	3	30.23	2	30.30	30.25	1	10,087	0.01%
2020/03/30	9	30.29	1	30.35	30.40	8	9,989	0.08%
2020/03/27	15	31.75	22	31.36	31.00	-7	10,056	-0.07%
2020/03/26	5	32.05	16	31.65	32.10	-11	9,983	-0.11%
2020/03/25	20	31.40	5	31.49	30.90	15	9,907	0.15%
2020/03/24	2	30.98	3	31.02	30.85	-1	9,732	-0.01%
2020/03/23	6	29.61	4	30.38	29.60	2	9,692	0.02%
2020/03/20	6	31.41	6	31.14	30.70	0	9,722	0.00%
2020/03/19	6	29.78	8	29.26	29.60	-2	9,644	-0.02%
2020/03/18	0	0.00	3	30.60	30.90	-3	9,705	-0.03%
2020/03/17	2	30.55	1	30.00	30.00	1	9,597	0.01%
2020/03/16	2	31.33	8	31.73	30.50	-6	9,450	-0.06%
2020/03/13	7	29.15	4	29.75	30.40	3	9,297	0.03%
2020/03/12	4	31.26	1	31.40	31.10	3	9,202	0.03%
2020/03/11	1	33.50	2	33.83	33.50	-1	9,137	-0.01%
2020/03/10	6	33.40	2	33.53	33.30	4	9,178	0.04%
2020/03/09	6	33.16	2	33.48	32.80	4	9,168	0.04%
2020/03/06	3	34.17	1	34.40	34.00	2	9,134	0.02%
2020/03/05	5	34.60	7	34.39	34.25	-2	9,111	-0.02%
2020/03/04	14	33.50	66	33.91	34.05	-52	9,176	-0.57%
2020/03/03	1	33.55	42	33.68	33.50	-41	9,178	-0.45%
2020/03/02	9	32.27	15	32.14	32.30	-6	9,200	-0.07%
2020/02/27	21	33.20	6	33.03	32.75	15	9,201	0.16%
2020/02/26	20	33.95	2.2	33.95	33.80	17.8	9,170	0.19%
2020/02/25	13	34.38	0	0.00	34.35	13	9,142	0.14%
2020/02/24	0	0.00	3	34.87	35.10	-3	9,156	-0.03%
2020/02/21	11	34.59	10	34.60	34.40	1	9,200	0.01%
2020/02/20	0	0.00	11	34.94	34.85	-11	9,557	-0.12%
2020/02/19	9	34.56	0	0.00	34.70	9	9,645	0.09%
2020/02/18	18	34.91	0	0.00	34.70	18	9,675	0.19%
2020/02/17	35	35.24	2	35.70	35.40	33	9,815	0.34%
2020/02/14	1	35.95	0	0.00	35.95	1	9,969	0.01%
2020/02/13	1	35.60	3	36.20	36.00	-2	10,549	-0.02%
2020/02/12	1	35.80	0	0.00	36.00	1	10,731	0.01%
2020/02/11	1	34.75	2	34.50	35.60	-1	10,648	-0.01%
2020/02/10	1	33.95	0	0.00	33.95	1	10,529	0.01%
2020/02/07	5	33.77	4	34.05	33.80	1	10,608	0.01%
2020/02/06	5.2	34.37	56	34.18	35.10	-50.8	10,492	-0.48%
2020/02/05	0	0.00	2	33.10	32.75	-2	10,355	-0.02%
2020/02/04	1	32.50	10	33.00	32.90	-9	10,338	-0.09%
2020/02/03	6	30.88	6	31.67	32.30	0	10,360	0.00%
2020/01/31	36	32.62	30	32.80	32.65	6	10,200	0.06%
2020/01/30	3	33.48	0	0.00	32.85	3	10,424	0.03%
2020/01/20	23	36.27	3	36.40	36.30	20	10,590	0.19%
2020/01/17	36	36.66	0	0.00	36.65	36	10,547	0.34%
2020/01/15	3	36.85	2	37.13	36.90	1	10,752	0.01%
2020/01/14	0	0.00	7	37.32	37.50	-7	10,769	-0.06%
2020/01/13	1	37.30	11	37.19	37.40	-10	10,786	-0.09%
2020/01/10	2	36.83	1	37.05	36.80	1	10,976	0.01%
2020/01/09	5	36.95	1	36.95	37.00	4	11,227	0.04%
2020/01/08	2	35.95	1	36.05	36.30	1	11,400	0.01%
2020/01/07	10	36.26	3	36.68	36.25	7	11,400	0.06%
2020/01/06	7	36.17	1	36.40	36.05	6	11,460	0.05%
2020/01/03	10	37.99	2	38.00	37.30	8	11,280	0.07%
2020/01/02	2	37.78	4	37.85	38.20	-2	11,030	-0.02%
2019/12/31	5	37.51	0	0.00	37.55	5	11,150	0.04%
2019/12/30	0	0.00	2	38.05	37.95	-2	11,234	-0.02%
2019/12/26	3	37.58	0	0.00	37.45	3	11,462	0.03%
2019/12/25	0	0.00	1	37.80	38.00	-1	11,570	-0.01%
2019/12/24	3	37.63	12	37.57	37.75	-9	11,861	-0.08%
2019/12/23	4	37.93	4	38.03	37.60	0	12,333	0.00%
2019/12/20	1	38.45	4	38.80	38.45	-3	12,502	-0.02%
2019/12/19	3	38.98	9	38.92	38.95	-6	12,974	-0.05%
2019/12/18	13	38.62	5	38.95	38.85	8	13,586	0.06%
2019/12/17	2	39.00	6	39.14	39.00	-4	13,771	-0.03%
2019/12/16	8	38.41	10	38.62	38.70	-2	13,771	-0.01%
2019/12/13	21	38.32	21	38.50	38.60	0	13,836	0.00%
2019/12/12	5	38.18	5	38.23	38.05	0	13,664	0.00%
2019/12/11	8	38.04	51	38.03	38.05	-43	13,630	-0.32%
2019/12/10	9	37.68	19	37.79	38.40	-10	13,640	-0.07%
2019/12/09	0	0.00	4	37.86	37.80	-4	13,619	-0.03%
2019/12/06	11	37.32	28	37.22	37.20	-17	13,560	-0.13%
2019/12/05	1	36.90	36	36.41	37.15	-35	13,575	-0.26%
2019/12/04	1	36.10	0	0.00	36.20	1	13,806	0.01%
2019/12/03	12	36.05	0	0.00	36.05	12	14,222	0.08%
2019/12/02	2	36.25	0	0.00	36.25	2	14,240	0.01%
2019/11/29	4	36.90	1	37.25	36.90	3	14,210	0.02%
2019/11/28	0	0.00	1	37.50	37.50	-1	14,317	-0.01%
2019/11/27	1	37.00	1	37.05	37.00	0	14,441	0.00%
2019/11/26	7	37.38	2	37.45	37.20	5	14,661	0.03%
2019/11/25	1	37.65	1	37.85	37.70	0	14,768	0.00%
2019/11/22	4	37.95	0	0.00	37.95	4	14,818	0.03%
2019/11/21	0	0.00	3	37.92	38.25	-3	14,922	-0.02%
2019/11/20	2	37.70	6	37.83	38.00	-4	15,207	-0.03%
2019/11/19	18	38.36	11	38.41	37.65	7	15,557	0.04%
2019/11/18	1	38.05	4	38.06	38.20	-3	15,936	-0.02%
2019/11/15	2	37.35	9	37.86	37.35	-7	16,062	-0.04%
2019/11/14	10	37.65	4	37.94	37.50	6	16,318	0.04%
2019/11/13	6	38.53	2	38.60	38.80	4	16,865	0.02%
2019/11/12	9	39.03	7	38.64	39.50	2	17,485	0.01%
2019/11/11	4	37.49	9	38.22	36.85	-5	16,978	-0.03%
2019/11/08	9	37.45	1	37.35	37.45	8	16,791	0.05%
2019/11/07	6	36.96	2	37.40	36.75	4	16,789	0.02%
2019/11/06	8	37.44	1	37.80	37.30	7	16,837	0.04%
2019/11/05	1	37.65	5	37.84	37.85	-4	16,930	-0.02%
2019/11/04	2	37.80	17	38.07	37.90	-15	17,168	-0.09%
2019/11/01	11	37.66	0	0.00	37.80	11	17,280	0.06%
2019/10/31	6	37.70	3	37.85	38.25	3	17,397	0.02%
2019/10/30	0	0.00	2	38.10	38.00	-2	17,576	-0.01%
2019/10/29	30	38.53	22	38.58	37.90	8	17,646	0.05%
2019/10/28	29	37.86	19	37.63	38.10	10	17,391	0.06%
2019/10/25	9	36.37	5	36.45	36.20	4	17,001	0.02%
2019/10/24	5	36.70	1	36.75	36.75	4	16,973	0.02%
2019/10/23	2	36.45	4	36.43	36.30	-2	17,048	-0.01%
2019/10/22	2	35.70	4	36.03	35.70	-2	16,958	-0.01%
2019/10/21	5	35.48	0	0.00	35.70	5	17,171	0.03%
2019/10/18	2	35.78	4	36.35	35.80	-2	17,487	-0.01%
2019/10/17	30	35.97	1	37.00	35.70	29	17,711	0.16%
2019/10/16	45	36.28	10	36.68	36.45	35	17,690	0.20%
2019/10/15	2	36.10	12	36.13	36.05	-10	17,822	-0.06%
2019/10/14	7	36.04	9	36.05	36.00	-2	17,904	-0.01%
2019/10/09	9	34.95	0	0.00	35.00	9	17,923	0.05%
2019/10/07	1	35.55	7	36.01	35.65	-6	18,426	-0.03%
2019/10/04	10	35.00	20	34.98	34.95	-10	18,279	-0.05%
2019/10/03	4	34.46	0	0.00	34.55	4	18,240	0.02%
2019/10/02	3	34.98	3	35.03	35.20	0	18,176	0.00%
2019/10/01	4	34.94	2	34.80	34.85	2	18,323	0.01%
2019/09/27	9	34.87	9	34.84	34.85	0	18,449	0.00%
2019/09/26	22	35.85	2.1	35.63	35.00	19.9	18,336	0.11%
2019/09/25	1	36.80	8	37.18	37.70	-7	17,903	-0.04%
2019/09/24	4	37.78	4	37.78	37.45	0	18,028	0.00%
2019/09/23	9	36.24	14	36.11	36.60	-5	17,593	-0.03%
2019/09/20	8.3	34.43	11	34.69	35.00	-2.7	17,135	-0.02%
2019/09/19	3	34.17	0	0.00	34.25	3	17,025	0.02%
2019/09/18	0	0.00	4	33.94	34.05	-4	17,030	-0.02%
2019/09/17	7	33.89	38	34.00	33.65	-31	16,922	-0.18%
2019/09/16	1	34.50	0	0.00	34.40	1	16,873	0.01%
2019/09/12	2	34.55	6	34.78	34.85	-4	16,840	-0.02%
2019/09/11	0	0.00	2	34.00	34.10	-2	16,860	-0.01%
2019/09/10	3	34.08	1	34.15	34.00	2	16,857	0.01%
2019/09/09	1	34.85	2	34.98	34.70	-1	16,808	-0.01%
2019/09/06	3	34.85	8	34.91	34.95	-5	16,752	-0.03%
2019/09/05	2	35.15	30	35.99	34.60	-28	16,516	-0.17%
2019/09/04	4	34.38	3	34.33	34.35	1	16,059	0.01%
2019/09/02	14	35.05	3	34.72	34.80	11	15,938	0.07%
2019/08/30	2	34.63	3	34.77	34.15	-1	15,777	-0.01%
2019/08/29	7	34.68	0	0.00	34.50	7	15,681	0.04%
2019/08/28	4	34.23	10	34.30	34.20	-6	15,524	-0.04%
2019/08/27	9	33.96	10	33.83	33.40	-1	15,357	-0.01%
2019/08/26	2	33.00	5	33.46	33.40	-3	15,292	-0.02%
2019/08/23	10	34.64	26	34.45	34.05	-16	15,210	-0.11%
2019/08/22	7	34.39	16	34.34	34.70	-9	14,918	-0.06%
2019/08/21	13	33.97	3	33.87	33.95	10	14,579	0.07%
2019/08/20	3	33.77	6	34.03	33.45	-3	13,834	-0.02%
2019/08/19	5	33.68	15	33.61	33.80	-10	13,679	-0.07%
2019/08/16	82	34.40	53	34.36	34.25	29	13,490	0.21%
2019/08/15	27	32.48	60	33.13	33.25	-33	12,755	-0.26%
2019/08/14	6	31.88	1	31.20	31.10	5	12,074	0.04%
2019/08/13	1	31.30	5	31.42	31.55	-4	12,232	-0.03%
2019/08/12	11	32.14	12	32.23	32.15	-1	12,508	-0.01%
2019/08/08	11	31.75	10	32.10	31.70	1	12,573	0.01%
2019/08/07	2	32.08	0	0.00	31.75	2	12,670	0.02%
2019/08/06	24	31.56	18	31.61	32.10	6	12,606	0.05%
2019/08/05	20	31.02	2	31.50	30.90	18	12,379	0.15%
2019/08/02	14	31.58	3	31.48	31.25	11	12,374	0.09%
2019/08/01	5	32.39	7	33.12	32.90	-2	12,266	-0.02%
2019/07/31	8	31.94	8	32.19	32.55	0	12,048	0.00%
2019/07/30	2	32.08	7	32.41	32.45	-5	12,063	-0.04%
2019/07/29	6	32.08	4	32.03	32.00	2	12,036	0.02%
2019/07/26	0	0.00	9	32.47	32.50	-9	11,949	-0.08%
2019/07/25	10	32.69	6	32.48	32.45	4	11,915	0.03%
2019/07/24	2	31.93	2	32.10	32.05	0	11,787	0.00%
2019/07/23	7	32.19	15	32.11	32.40	-8	11,819	-0.07%
2019/07/22	7	32.19	13	31.82	32.30	-6	11,553	-0.05%
2019/07/19	14	31.03	9	31.12	30.45	5	11,202	0.04%
2019/07/18	6	30.82	7	30.59	30.30	-1	10,856	-0.01%
2019/07/17	6	32.43	8	32.36	32.55	-2	10,849	-0.02%
2019/07/16	7	31.49	13	31.41	31.40	-6	10,901	-0.06%
2019/07/15	11	31.40	9	31.47	31.50	2	10,763	0.02%
2019/07/12	21	31.13	5	30.98	31.10	16	10,829	0.15%
2019/07/11	7	29.75	28	29.68	30.00	-21	10,898	-0.19%
2019/07/10	1	29.40	0	0.00	29.40	1	11,089	0.01%
2019/07/09	1	29.25	8	29.23	29.20	-7	11,207	-0.06%
2019/07/08	17	29.31	16	29.48	29.25	1	11,282	0.01%
2019/07/05	25	29.32	73	29.48	29.30	-48	11,329	-0.42%
2019/07/04	6	28.17	22	28.83	29.00	-16	11,401	-0.14%
2019/07/03	15	28.27	3	28.30	28.00	12	11,179	0.11%
2019/07/02	3	28.92	26	29.10	28.95	-23	11,186	-0.21%
2019/07/01	6	28.73	15	28.68	29.00	-9	11,252	-0.08%
2019/06/28	0	0.00	1	26.95	26.80	-1	11,069	-0.01%
2019/06/27	1	26.90	17	26.90	26.80	-16	11,068	-0.14%
2019/06/26	36	26.09	2	26.05	26.15	34	11,062	0.31%
2019/06/25	27	26.48	25	27.17	26.30	2	10,916	0.02%
2019/06/24	1	26.20	4	26.56	26.60	-3	10,779	-0.03%
2019/06/21	5	25.85	0	0.00	26.00	5	10,780	0.05%
2019/06/20	5	26.30	1	26.35	26.30	4	10,744	0.04%
2019/06/19	3	26.15	6	26.27	26.25	-3	10,880	-0.03%
2019/06/18	0	0.00	5	25.57	25.70	-5	10,811	-0.05%
2019/06/17	8	25.01	1	25.15	24.95	7	10,866	0.06%
2019/06/14	2	25.38	7	25.43	25.20	-5	11,105	-0.05%
2019/06/13	14	25.60	1	25.65	25.50	13	11,657	0.11%
2019/06/12	10	26.45	0	0.00	26.30	10	11,704	0.09%
2019/06/11	13	26.30	21	26.30	26.30	-8	11,806	-0.07%
2019/06/10	7	26.15	0	0.00	26.15	7	11,865	0.06%
2019/06/06	33	26.00	1	26.40	26.00	32	11,945	0.27%
2019/06/05	9	26.41	1	26.35	25.80	8	11,945	0.07%
2019/06/04	21	26.67	2	27.08	26.00	19	11,902	0.16%
2019/06/03	0	0.00	3	26.77	26.90	-3	11,834	-0.03%
2019/05/31	0	0.00	1	26.35	26.30	-1	11,861	-0.01%
2019/05/30	0	0.00	2	26.00	25.70	-2	11,933	-0.02%
2019/05/29	1	24.80	2	25.10	25.60	-1	12,024	-0.01%
2019/05/28	0	0.00	2	25.93	24.60	-2	12,072	-0.02%
2019/05/27	1	25.65	0	0.00	25.50	1	12,110	0.01%
2019/05/24	0	0.00	6	25.84	25.40	-6	12,430	-0.05%
2019/05/23	7	25.39	0	0.00	25.40	7	12,931	0.05%
2019/05/22	4	26.69	0	0.00	26.55	4	13,168	0.03%
2019/05/21	16	26.23	2	26.30	26.40	14	13,306	0.11%
2019/05/20	13	25.89	3	26.25	27.00	10	13,144	0.08%
2019/05/17	31	27.53	7	28.18	26.65	24	12,865	0.19%
2019/05/16	6	29.90	10	29.93	29.40	-4	12,515	-0.03%
2019/05/15	0	0.00	12	29.52	29.85	-12	12,375	-0.10%
2019/05/14	0	0.00	6	28.33	28.55	-6	12,167	-0.05%
2019/05/13	10	28.30	12	28.57	28.40	-2	12,080	-0.02%
2019/05/10	12	29.29	20	29.78	28.80	-8	12,049	-0.07%
2019/05/09	0	0.00	4	28.90	29.00	-4	11,880	-0.03%
2019/05/08	2	29.35	1	29.30	29.45	1	11,866	0.01%
2019/05/07	4	29.54	15	29.55	29.25	-11	11,874	-0.09%
2019/05/06	19	28.77	2	28.55	28.95	17	11,868	0.14%
2019/05/03	2	28.60	1	28.65	28.65	1	11,814	0.01%
2019/05/02	3	28.37	3	28.45	28.45	0	12,127	0.00%
2019/04/30	7	28.64	20	29.05	28.60	-13	12,469	-0.10%
2019/04/29	30	28.90	1	29.05	29.00	29	12,409	0.23%
2019/04/24	0	0.00	1	28.50	28.70	-1	12,336	-0.01%
2019/04/23	9	28.62	0	0.00	28.55	9	12,265	0.07%
2019/04/22	15	29.42	11	29.29	30.10	4	12,018	0.03%
2019/04/19	6	28.53	0	0.00	28.30	6	11,585	0.05%
2019/04/18	1	28.25	1	28.60	28.50	0	11,590	0.00%
2019/04/17	4	28.44	0.2	28.60	28.55	3.8	11,317	0.03%
2019/04/16	8	29.16	2	29.35	29.10	6	10,815	0.06%
2019/04/15	2	28.45	28	28.43	28.55	-26	10,448	-0.25%
2019/04/12	1	27.75	5	27.89	28.35	-4	10,449	-0.04%
2019/04/11	0	0.00	1	27.90	28.25	-1	10,381	-0.01%
2019/04/10	5	28.44	8	28.23	27.95	-3	10,240	-0.03%
2019/04/09	0	0.00	2	27.90	27.75	-2	9,978	-0.02%
2019/04/08	1	27.70	3	27.87	27.75	-2	10,087	-0.02%
2019/04/03	1	27.55	1	27.55	27.50	0	9,968	0.00%
2019/04/02	32	27.31	5	27.25	27.05	27	9,794	0.28%
2019/04/01	2	26.38	6	26.60	26.70	-4	9,599	-0.04%
2019/03/29	0	0.00	3	26.35	26.25	-3	9,458	-0.03%
2019/03/28	0	0.00	1	25.60	25.50	-1	9,434	-0.01%
2019/03/27	1	25.80	0	0.00	25.90	1	9,622	0.01%
2019/03/26	2	25.85	5	25.90	25.70	-3	9,791	-0.03%
2019/03/25	2	25.55	0	0.00	25.70	2	9,958	0.02%
2019/03/22	8.2	25.38	0	0.00	25.35	8.2	10,090	0.08%
2019/03/21	2	26.10	0	0.00	26.05	2	10,567	0.02%
2019/03/20	2	26.20	1	26.40	26.10	1	11,000	0.01%
2019/03/19	2	26.08	0	0.00	26.00	2	11,331	0.02%
2019/03/18	2	26.25	24	26.50	26.70	-22	11,195	-0.20%
2019/03/15	0	0.00	2	24.03	24.55	-2	10,723	-0.02%
2019/03/14	3	24.75	1	24.60	24.40	2	10,862	0.02%
2019/03/13	14	24.68	4	24.90	24.95	10	10,759	0.09%
2019/03/12	1	24.85	2	24.75	24.65	-1	10,759	-0.01%
2019/03/11	0	0.00	1	24.60	24.50	-1	10,705	-0.01%
2019/03/08	1	24.70	0	0.00	24.60	1	10,717	0.01%
2019/03/07	2	24.85	1	24.75	24.70	1	10,739	0.01%
2019/03/06	1	25.50	3	25.43	25.15	-2	10,681	-0.02%
2019/03/05	5	26.02	4	25.80	25.40	1	10,608	0.01%
2019/03/04	1	25.85	132	24.88	25.85	-131	10,499	-1.25%	大賣/鉅額交易
2019/02/27	6	25.41	6	25.60	25.25	0	10,375	0.00%
2019/02/26	1	26.20	16	25.86	26.10	-15	10,256	-0.15%
2019/02/25	4	25.71	1	25.90	25.60	3	10,126	0.03%
2019/02/22	14	25.60	32	25.54	25.75	-18	9,796	-0.18%
2019/02/21	15	24.59	22	24.38	24.80	-7	9,219	-0.08%
2019/02/20	0	0.00	2	23.55	23.70	-2	8,846	-0.02%
2019/02/15	29	22.99	0	0.00	22.90	29	8,825	0.33%
2019/02/14	1	23.40	1	23.40	23.35	0	8,823	0.00%
2019/02/13	5	23.20	0	0.00	23.35	5	8,825	0.06%
2019/02/12	1	23.60	0	0.00	23.40	1	8,848	0.01%
2019/02/11	30	22.95	0	0.00	22.90	30	8,847	0.34%
2019/01/30	1	23.35	2	23.30	23.30	-1	8,924	-0.01%
2019/01/29	10	23.05	0	0.00	23.30	10	8,889	0.11%
2019/01/28	1	23.60	0	0.00	23.50	1	8,813	0.01%
2019/01/25	14	23.32	1	23.40	23.40	13	8,727	0.15%
2019/01/24	1	23.55	0	0.00	23.55	1	8,546	0.01%
2019/01/23	62	23.76	52	23.75	23.90	10	8,461	0.12%
2019/01/22	11	23.23	16	23.23	23.05	-5	8,136	-0.06%
2019/01/21	0	0.00	0.3	22.00	22.00	-0.3	7,820	0.00%
2019/01/18	30	22.18	2	22.30	22.10	28	7,824	0.36%
2019/01/17	2	22.10	0	0.00	22.05	2	7,823	0.03%
2019/01/16	10	21.85	6	21.90	21.80	4	7,769	0.05%
2019/01/15	1	21.35	0	0.00	21.35	1	7,660	0.01%
2019/01/10	6	21.45	1	21.60	21.55	5	7,594	0.07%
2019/01/09	0	0.00	1	21.90	21.80	-1	7,527	-0.01%
2019/01/04	8	21.38	115	21.41	21.35	-107	7,406	-1.44%	大賣/鉅額交易
2019/01/03	1	22.70	0	0.00	22.40	1	7,321	0.01%
2019/01/02	0	0.00	2	23.20	23.05	-2	7,348	-0.03%
2018/12/28	0	0.00	2	23.20	23.25	-2	7,302	-0.03%
2018/12/27	1	22.90	31	23.15	22.70	-30	7,251	-0.41%
2018/12/26	0	0.00	0.3	23.40	23.50	-0.3	7,093	0.00%
2018/12/25	1	23.60	1	23.60	23.85	0	7,074	0.00%
2018/12/21	17	23.00	17	23.15	23.60	0	6,875	0.00%
2018/12/20	2	23.20	2	23.50	23.30	0	6,700	0.00%
2018/12/19	2	22.30	5	22.88	23.00	-3	6,497	-0.05%
2018/12/18	0	0.00	5	22.15	22.30	-5	6,318	-0.08%
2018/12/17	5.3	22.02	7	22.13	22.20	-1.7	6,070	-0.03%
2018/12/14	9	21.62	3	22.70	21.50	6	5,855	0.10%
2018/12/13	111	23.00	108	23.05	23.05	3	5,186	0.06%	大買/大賣/
2018/12/12	17	20.95	2	21.38	21.60	15	4,676	0.32%
2018/12/11	24	21.18	2	21.15	21.90	22	4,210	0.52%
2018/12/10	20	21.58	0	0.00	21.50	20	4,088	0.49%
2018/12/07	0	0.00	23	21.58	21.95	-23	3,947	-0.58%
2018/12/06	11	20.61	0	0.00	20.80	11	3,704	0.30%
2018/12/05	1	21.10	1	21.25	21.05	0	3,775	0.00%
2018/12/04	2	20.98	2	21.50	20.85	0	3,853	0.00%
2018/11/30	5	20.70	0	0.00	21.00	5	3,787	0.13%
2018/11/29	75	20.76	0	0.00	20.75	75	3,725	2.01%
2018/11/21	5	20.56	2	20.35	20.50	3	3,762	0.08%
2018/11/20	0	0.00	10	20.60	20.70	-10	3,782	-0.26%
2018/11/16	2	20.60	2	20.63	20.80	0	3,841	0.00%
2018/11/15	3	20.67	0	0.00	20.70	3	3,826	0.08%
2018/11/14	0	0.00	2	19.83	20.05	-2	3,746	-0.05%
2018/11/12	0	0.00	1	19.25	19.05	-1	3,851	-0.03%
2018/11/09	2	19.33	1	19.75	19.00	1	3,983	0.03%
2018/11/08	1	19.65	2	19.78	19.85	-1	4,018	-0.02%
2018/11/07	23	19.26	10	19.10	19.50	13	4,040	0.32%
2018/11/01	1	18.10	0	0.00	18.05	1	4,578	0.02%
2018/10/31	10	18.00	0	0.00	18.05	10	4,566	0.22%
2018/10/30	0	0.00	1	17.55	17.75	-1	4,591	-0.02%
2018/10/29	0	0.00	3	17.05	17.80	-3	4,650	-0.06%
2018/10/25	0	0.00	5	17.98	18.20	-5	4,545	-0.11%
2018/10/18	4	19.21	1	19.20	19.25	3	4,599	0.07%
2018/10/09	2	19.80	1	19.50	19.65	1	4,572	0.02%
2018/10/03	0	0.00	2	20.90	21.05	-2	4,510	-0.04%
2018/10/02	0	0.00	1	20.60	20.60	-1	4,443	-0.02%
2018/10/01	2	20.48	0	0.00	20.50	2	4,428	0.05%
2018/09/27	0	0.00	3	20.40	20.10	-3	4,445	-0.07%
2018/09/26	3	20.37	0	0.00	20.30	3	4,430	0.07%
2018/09/25	3	20.75	0	0.00	20.75	3	4,476	0.07%
2018/09/10	2	20.65	2	19.90	19.95	0	4,478	0.00%
2018/09/07	10	21.10	0	0.00	21.05	10	4,365	0.23%
2018/09/05	5	21.44	0	0.00	21.35	5	4,319	0.12%
2018/08/29	1	21.95	0	0.00	22.00	1	4,347	0.02%
2018/08/27	0	0.00	1	21.60	21.95	-1	4,316	-0.02%
2018/08/24	1	21.55	0	0.00	21.35	1	4,301	0.02%
2018/08/23	11	21.49	0	0.00	21.40	11	4,383	0.25%
2018/08/22	0	0.00	2	21.65	21.80	-2	4,414	-0.05%
2018/08/20	1	21.20	1	21.25	21.10	0	4,374	0.00%
2018/08/17	1	21.60	1	21.80	21.50	0	4,311	0.00%
2018/08/16	7	21.48	0	0.00	21.60	7	4,264	0.16%
2018/08/14	5	22.40	0	0.00	22.40	5	4,053	0.12%
2018/08/13	5	22.50	0	0.00	22.80	5	3,968	0.13%
2018/08/10	3	23.33	0	0.00	23.05	3	3,898	0.08%
2018/08/09	15	24.62	12.3	24.93	24.20	2.7	3,707	0.07%
2018/08/08	4	26.13	1	26.25	26.15	3	3,409	0.09%
2018/08/03	1	26.00	10	26.00	26.15	-9	3,408	-0.26%
2018/08/02	0	0.00	2	26.30	26.25	-2	3,362	-0.06%
2018/07/31	1	26.30	0	0.00	26.40	1	3,440	0.03%
2018/07/30	0	0.00	3	26.58	26.45	-3	3,539	-0.08%
2018/07/26	0	0.00	2	27.25	27.25	-2	3,492	-0.06%
2018/07/25	0	0.00	1	26.75	26.75	-1	3,438	-0.03%
2018/07/24	0	0.00	5	26.55	26.70	-5	3,467	-0.14%
2018/07/19	1	26.25	0	0.00	26.20	1	3,713	0.03%
2018/07/17	1	27.85	13	27.98	28.00	-12	3,689	-0.33%
2018/07/16	0	0.00	7	27.90	27.70	-7	3,654	-0.19%
2018/07/13	14	27.63	0	0.00	27.70	14	3,625	0.39%
2018/07/12	1	27.45	1	27.55	27.70	0	3,606	0.00%
2018/07/11	1	27.50	0	0.00	27.40	1	3,658	0.03%
2018/07/09	1	27.35	0	0.00	27.40	1	3,697	0.03%
2018/07/06	2	27.10	0	0.00	27.25	2	3,722	0.05%
2018/07/03	5	27.75	0	0.00	27.50	5	3,731	0.13%
2018/06/27	1	27.65	0	0.00	27.65	1	3,665	0.03%
2018/06/26	1	27.70	1	27.70	27.70	0	3,702	0.00%
2018/06/19	1	28.65	0	0.00	28.75	1	3,900	0.03%
2018/06/15	3	28.75	0	0.00	28.55	3	3,927	0.08%
2018/06/14	0	0.00	10	28.80	28.60	-10	3,947	-0.25%
2018/06/13	1	28.50	0	0.00	28.50	1	4,121	0.02%
2018/06/07	1	29.10	5	29.10	29.10	-4	4,680	-0.09%
2018/06/06	5	28.80	3	28.70	28.75	2	4,769	0.04%
2018/06/04	0	0.00	26	28.63	28.65	-26	4,811	-0.54%
2018/06/01	5	28.30	0	0.00	28.30	5	4,817	0.10%
2018/05/31	3	28.55	0	0.00	28.10	3	4,816	0.06%
2018/05/29	0	0.00	15	28.50	28.55	-15	4,785	-0.31%
2018/05/21	1	28.20	0	0.00	28.15	1	5,025	0.02%
2018/05/18	1	27.85	0	0.00	27.80	1	5,009	0.02%
2018/05/16	1	28.30	0	0.00	28.30	1	4,948	0.02%
2018/05/15	29	28.20	0	0.00	28.35	29	4,993	0.58%
2018/05/14	3	28.40	0	0.00	28.35	3	5,058	0.06%
2018/05/11	0	0.00	1	28.30	28.25	-1	5,078	-0.02%
2018/05/10	5	28.20	1	28.20	28.10	4	5,060	0.08%
2018/05/09	12	27.65	1	27.75	27.75	11	5,043	0.22%
2018/05/08	1	27.80	1	27.95	27.80	0	5,060	0.00%
2018/05/07	13	28.54	0	0.00	27.85	13	4,996	0.26%
2018/05/04	10	29.00	0	0.00	28.85	10	4,903	0.20%
2018/04/26	5	28.90	0	0.00	28.55	5	5,060	0.10%
2018/04/19	0	0.00	1	30.40	30.50	-1	4,883	-0.02%
2018/04/13	6	30.50	0	0.00	30.40	6	4,811	0.12%
2018/04/10	5	30.60	0	0.00	30.65	5	4,827	0.10%
2018/03/30	5	30.55	1	30.50	30.25	4	5,004	0.08%
2018/03/29	3	30.57	0	0.00	30.25	3	4,960	0.06%
2018/03/23	2	30.55	0	0.00	30.65	2	4,667	0.04%
2018/03/22	0	0.00	1	30.95	30.90	-1	4,607	-0.02%
2018/03/21	0	0.00	3	31.05	30.80	-3	4,578	-0.07%
2018/03/20	4	30.79	0	0.00	30.70	4	4,607	0.09%
2018/03/19	0	0.00	1	30.95	31.00	-1	4,544	-0.02%
2018/03/16	4	29.94	4	30.34	31.20	0	4,347	0.00%
2018/03/15	14	30.59	0	0.00	30.20	14	4,152	0.34%
2018/03/14	0	0.00	5	32.40	32.60	-5	3,838	-0.13%
2018/03/13	5	32.85	10	32.90	32.75	-5	3,838	-0.13%
2018/03/12	0	0.00	5.2	32.73	32.95	-5.2	3,913	-0.13%
2018/03/09	0	0.00	7	31.98	32.00	-7	3,870	-0.18%
2018/03/05	0	0.00	13	31.98	30.90	-13	3,856	-0.34%
2018/03/02	0	0.00	9	32.02	31.95	-9	3,827	-0.24%
2018/02/26	1	31.90	13	31.62	31.90	-12	3,662	-0.33%
2018/02/23	3	30.52	0	0.00	30.40	3	3,544	0.08%
2018/02/22	1	30.60	0	0.00	30.40	1	3,589	0.03%
2018/02/21	0	0.00	1	30.85	30.95	-1	3,773	-0.03%
2018/02/07	13	30.57	1	31.10	30.00	12	3,894	0.31%
2018/02/05	0	0.00	10	30.20	30.90	-10	3,774	-0.26%
2018/01/31	10	29.95	0	0.00	30.15	10	3,923	0.25%
2018/01/30	0	0.00	0.4	30.10	30.15	-0.4	4,048	-0.01%
2018/01/26	1	30.00	0.2	30.00	29.95	0.8	4,139	0.02%
2018/01/25	4	30.71	0	0.00	30.45	4	4,141	0.10%
2018/01/24	1	30.85	0	0.00	31.00	1	4,133	0.02%
2018/01/23	6	31.51	0	0.00	31.30	6	4,135	0.15%
2018/01/22	1	31.75	3	31.93	31.75	-2	4,150	-0.05%
2018/01/19	0	0.00	2	31.60	31.35	-2	4,200	-0.05%
2018/01/18	5	31.55	0	0.00	31.50	5	4,300	0.12%
2018/01/17	0	0.00	6	31.45	31.50	-6	4,417	-0.14%
2018/01/16	0	0.00	5	31.50	31.50	-5	4,483	-0.11%
2018/01/11	0	0.00	5	30.55	30.65	-5	4,843	-0.10%
2018/01/10	0	0.00	6	30.45	30.50	-6	4,883	-0.12%
2018/01/08	5	30.10	0	0.00	30.10	5	4,918	0.10%
2018/01/05	5	30.20	0	0.00	30.30	5	5,078	0.10%
2018/01/04	11	30.15	20	30.70	30.85	-9	5,084	-0.18%
2018/01/03	14	30.36	0	0.00	30.45	14	5,089	0.28%
2018/01/02	0	0.00	3	30.35	30.95	-3	5,116	-0.06%