旺宏 (2337)-永豐金-永康券商分點個股進出

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
27.35
漲跌
▲0.55
漲幅
+2.05%
成交量
14,500張
產業
上市半導體類股
2514人加入追蹤

立即追蹤
本地時間:14:30

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

旺宏 (2337)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/09/27	10.2	27.35	8	27.46	27.35	2.2	20,114	0.01%
2024/09/26	3	26.97	13	27.17	26.80	-10	20,389	-0.05%
2024/09/25	0	0.00	1	26.60	26.45	-1	20,936	0.00%
2024/09/24	2	26.10	7	26.22	26.15	-5	21,679	-0.02%
2024/09/23	5	26.28	0	0.00	26.25	5	21,735	0.02%
2024/09/20	1	26.20	8	26.30	25.80	-7	21,750	-0.03%
2024/09/19	8	25.90	0	0.00	26.00	8	21,724	0.04%
2024/09/18	3	26.18	3	26.63	26.00	0	21,753	0.00%
2024/09/16	2	26.30	42	26.20	26.35	-40	21,904	-0.18%
2024/09/13	5	25.70	4	25.99	26.20	1	21,934	0.00%
2024/09/12	4	25.73	2	25.70	25.60	2	22,045	0.01%
2024/09/11	1	25.10	7	25.24	25.35	-6	22,200	-0.03%
2024/09/10	51.6	25.27	1	24.65	24.55	50.6	22,291	0.23%
2024/09/09	1	25.60	2	25.83	25.70	-1	22,088	0.00%
2024/09/06	26	25.60	1	25.55	25.55	25	22,125	0.11%
2024/09/05	14.3	25.89	64	25.95	25.65	-49.7	22,079	-0.22%
2024/09/04	12.3	26.16	4	26.19	26.15	8.3	21,963	0.04%
2024/09/03	4.5	27.18	0	0.00	27.10	4.5	21,824	0.02%
2024/09/02	2	27.65	0	0.00	27.65	2	21,834	0.01%
2024/08/30	0.5	27.80	2	27.83	27.70	-1.5	21,837	-0.01%
2024/08/29	1.3	27.40	0	0.00	27.65	1.3	21,916	0.01%
2024/08/28	2	27.45	0	0.00	27.40	2	22,016	0.01%
2024/08/27	0.2	27.60	0	0.00	27.70	0.2	22,056	0.00%
2024/08/26	40	27.89	10	27.97	27.80	30	22,040	0.14%
2024/08/23	20.5	27.00	3	27.32	27.20	17.5	21,915	0.08%
2024/08/22	0.4	27.65	1	27.75	27.75	-0.6	21,910	0.00%
2024/08/21	10	27.73	0	0.00	27.55	10	21,928	0.05%
2024/08/20	0.5	27.80	0	0.00	27.90	0.5	21,904	0.00%
2024/08/19	3.9	27.77	2	27.55	27.55	1.9	21,906	0.01%
2024/08/16	15.1	27.84	0	0.00	27.80	15.1	21,840	0.07%
2024/08/15	12.1	27.96	11	27.93	27.80	1.1	21,798	0.01%
2024/08/14	11.1	28.05	17	28.09	28.05	-5.9	21,761	-0.03%
2024/08/13	2	27.48	2	27.75	27.85	0	21,572	0.00%
2024/08/12	8	27.83	9	27.97	27.60	-1	21,463	0.00%
2024/08/09	2.8	27.93	4.3	28.02	27.35	-1.5	21,324	-0.01%
2024/08/08	7.8	26.95	5	27.19	27.00	2.8	21,111	0.01%
2024/08/07	8	26.86	37.6	26.97	26.90	-29.6	20,922	-0.14%
2024/08/06	64.7	26.94	24.5	26.71	26.50	40.3	20,657	0.19%
2024/08/05	33.4	27.64	26	27.18	27.50	7.4	19,815	0.04%
2024/08/02	20.2	28.83	32	28.36	28.15	-11.8	18,638	-0.06%
2024/08/01	168	30.30	133.2	30.14	29.75	34.8	18,026	0.19%	大買/大賣/
2024/07/31	1	29.30	56	29.18	29.40	-55	15,555	-0.35%
2024/07/30	22.4	26.97	39.1	27.10	26.75	-16.7	13,856	-0.12%
2024/07/29	13.6	26.35	0	0.00	26.00	13.6	13,363	0.10%
2024/07/26	2	25.55	0	0.00	25.70	2	13,397	0.01%
2024/07/23	0.2	26.05	0	0.00	26.00	0.2	13,356	0.00%
2024/07/22	11.4	26.23	6	26.18	26.00	5.4	13,306	0.04%
2024/07/19	23.4	26.82	4	26.98	26.35	19.4	13,181	0.15%
2024/07/18	1.1	28.03	2	27.68	27.65	-0.9	13,016	-0.01%
2024/07/17	0.2	28.10	4	27.96	27.90	-3.9	12,886	-0.03%
2024/07/16	5.1	27.86	7	27.63	27.55	-1.9	12,818	-0.02%
2024/07/15	13.1	28.13	15	27.92	27.70	-1.9	12,999	-0.01%
2024/07/12	10	28.04	8	28.27	28.15	2	13,006	0.02%
2024/07/11	8	27.68	67.4	28.14	28.25	-59.3	12,871	-0.46%
2024/07/10	2	27.32	43	27.38	27.05	-41	12,565	-0.33%
2024/07/09	13.1	27.51	11.7	27.59	27.60	1.4	12,572	0.01%
2024/07/08	53.4	28.00	28.9	28.04	28.20	24.5	12,342	0.20%
2024/07/05	45.1	27.73	20.2	27.90	27.85	24.9	11,926	0.21%
2024/07/04	16.2	27.02	27	27.24	27.40	-10.8	11,392	-0.09%
2024/07/03	20.1	26.62	47	26.77	26.80	-26.9	10,867	-0.25%
2024/07/02	21	25.91	11	26.01	26.60	10	10,447	0.10%
2024/07/01	20.1	25.74	11	25.99	25.95	9.1	9,997	0.09%
2024/06/28	22	25.79	7	25.96	26.05	15	9,380	0.16%
2024/06/27	6.1	25.97	1	26.05	26.10	5.1	8,669	0.06%
2024/06/26	12	26.32	3	26.30	26.30	9	8,570	0.11%
2024/06/25	3	26.67	5	26.75	26.65	-2	8,554	-0.02%
2024/06/24	5	26.92	147	26.90	26.95	-142	8,548	-1.66%	大賣/鉅額交易
2024/06/21	3	27.23	16.6	27.17	27.45	-13.6	8,546	-0.16%
2024/06/20	11	27.24	1	27.40	27.15	10	8,482	0.12%
2024/06/19	7.1	27.32	8	27.34	27.05	-0.9	8,537	-0.01%
2024/06/18	25	27.05	37	27.28	27.45	-12	8,491	-0.14%
2024/06/17	0	26.75	33	26.64	26.75	-33	8,324	-0.40%
2024/06/14	11.1	26.06	3	26.05	26.00	8.1	8,225	0.10%
2024/06/13	3	26.05	2	26.40	26.25	1	8,228	0.01%
2024/06/12	4.1	26.08	0	0.00	26.05	4.1	8,193	0.05%
2024/06/11	10	26.27	2	26.18	26.30	8	8,200	0.10%
2024/06/07	4	26.19	2	26.43	26.40	2	8,246	0.02%
2024/06/06	11	26.09	2	26.33	26.30	9	8,195	0.11%
2024/06/05	10.1	26.22	5	26.61	26.15	5.1	8,147	0.06%
2024/06/04	22.1	26.28	4	26.43	26.50	18.1	8,177	0.22%
2024/06/03	16	26.71	0	0.00	26.60	16	8,155	0.20%
2024/05/31	2.1	26.71	2	27.03	27.15	0.1	8,065	0.00%
2024/05/30	3.2	26.85	0	0.00	26.70	3.2	8,090	0.04%
2024/05/29	5	27.01	0	0.00	27.00	5	8,096	0.06%
2024/05/28	0	0.00	8.5	27.36	27.45	-8.5	8,065	-0.11%
2024/05/27	0.2	26.80	0	0.00	26.85	0.2	7,975	0.00%
2024/05/24	3	26.52	0	0.00	26.50	3	7,958	0.04%
2024/05/23	9	26.98	0	0.00	26.70	9	8,007	0.11%
2024/05/22	6.1	27.19	0	0.00	27.20	6.1	7,940	0.08%
2024/05/21	7	27.41	4	27.68	27.40	3	7,894	0.04%
2024/05/20	10	27.66	10	27.71	27.70	0	7,883	0.00%
2024/05/17	0	0.00	1	27.40	27.30	-1	7,829	-0.01%
2024/05/16	0	0.00	10	27.29	27.20	-10	7,789	-0.13%
2024/05/15	3	27.13	0	0.00	27.10	3	7,805	0.04%
2024/05/14	0	0.00	3	27.43	27.40	-3	7,795	-0.04%
2024/05/10	4	26.68	5	26.99	26.90	-1	7,911	-0.01%
2024/05/09	6	26.52	0	26.40	26.35	6	7,925	0.08%
2024/05/08	1	26.65	1	26.85	27.00	0	8,133	0.00%
2024/05/07	1	26.85	0	0.00	26.95	1	8,291	0.01%
2024/05/06	1	27.00	7	27.50	26.90	-6	8,446	-0.07%
2024/05/03	5	27.36	7	27.24	27.20	-2	8,393	-0.02%
2024/05/02	13.1	26.51	6	26.53	26.70	7.1	8,243	0.09%
2024/04/30	5	27.38	49	27.40	27.60	-44	8,089	-0.54%
2024/04/29	3	26.70	11	26.53	26.80	-8	7,989	-0.10%
2024/04/26	16	25.89	0	0.00	26.00	16	7,924	0.20%
2024/04/25	1.1	25.91	0	0.00	25.85	1.1	7,913	0.01%
2024/04/24	4	26.05	0	0.00	26.20	4	7,921	0.05%
2024/04/23	0	26.45	0	0.00	25.95	0	7,953	0.00%
2024/04/22	0	0.00	3	25.90	26.10	-3	7,958	-0.04%
2024/04/19	19	25.80	1	25.50	25.95	18	7,918	0.23%
2024/04/18	4.1	26.22	0	0.00	26.25	4.1	7,690	0.05%
2024/04/17	3	26.45	0	0.00	26.40	3	7,584	0.04%
2024/04/16	9	26.42	2	26.50	26.30	7	7,568	0.09%
2024/04/15	5	26.72	1	26.85	26.70	4	7,433	0.05%
2024/04/12	2	26.90	1	27.15	26.90	1	7,434	0.01%
2024/04/11	15	27.39	0	0.00	27.40	15	7,392	0.20%
2024/04/10	2	27.88	4	27.94	27.85	-2	7,418	-0.03%
2024/04/09	10.1	27.74	7	27.66	27.85	3.1	7,498	0.04%
2024/04/08	1	27.50	7.4	27.75	27.80	-6.4	7,571	-0.08%
2024/04/03	2	27.08	1	27.45	27.15	1	7,495	0.01%
2024/04/02	1	27.25	1	27.65	27.45	0	7,836	0.00%
2024/04/01	0	0.00	2	27.15	27.30	-2	8,270	-0.02%
2024/03/28	5	26.73	0	0.00	26.65	5	8,420	0.06%
2024/03/27	0	26.85	0	0.00	26.70	0	8,589	0.00%
2024/03/26	1	26.90	2	26.80	26.75	-1	8,627	-0.01%
2024/03/25	5	27.02	0	0.00	26.85	5	8,637	0.06%
2024/03/22	32	27.56	38	27.46	27.45	-6	8,571	-0.07%
2024/03/21	9	27.08	14	27.39	27.05	-5	8,614	-0.06%
2024/03/20	2	26.55	0	0.00	26.45	2	9,095	0.02%
2024/03/19	5	26.73	0	0.00	26.60	5	9,163	0.05%
2024/03/18	3	26.52	1	26.60	26.70	2	9,172	0.02%
2024/03/15	3	26.83	1	26.85	26.75	2	9,207	0.02%
2024/03/14	8	26.82	9	26.90	26.70	-1	9,154	-0.01%
2024/03/13	4	27.15	1	27.05	26.95	3	9,221	0.03%
2024/03/12	5.5	27.60	1	27.65	27.55	4.5	9,136	0.05%
2024/03/11	1	27.25	0	0.00	27.45	1	9,130	0.01%
2024/03/08	2.1	27.27	0	0.00	27.25	2.1	9,152	0.02%
2024/03/07	5.3	27.48	0	0.00	27.30	5.3	9,083	0.06%
2024/03/06	3	27.73	0	0.00	27.80	3	8,990	0.03%
2024/03/05	8	27.92	4	27.86	27.90	4	9,049	0.04%
2024/03/04	2	28.43	2.1	28.67	28.35	-0.1	8,974	0.00%
2024/03/01	2	28.20	0	0.00	28.20	2	8,982	0.02%
2024/02/27	3.3	28.02	2	28.38	28.20	1.3	9,010	0.01%
2024/02/26	24.2	28.38	0	0.00	28.25	24.2	9,039	0.27%
2024/02/23	11	28.96	8	29.19	28.70	3	8,962	0.03%
2024/02/21	11.1	28.55	2	28.50	28.75	9.1	9,028	0.10%
2024/02/20	11.6	28.86	0	0.00	28.75	11.6	8,984	0.13%
2024/02/19	2.1	29.00	5	29.15	29.15	-2.9	8,964	-0.03%
2024/02/16	10.2	28.83	3.6	28.89	29.00	6.6	9,145	0.07%
2024/02/15	34	28.55	1	28.55	28.55	33	9,072	0.36%
2024/02/05	1	28.35	4	28.55	28.50	-3	9,041	-0.03%
2024/02/02	1.1	28.51	1	28.50	28.70	0.1	8,916	0.00%
2024/02/01	0.6	28.89	3	28.75	28.90	-2.4	8,877	-0.03%
2024/01/31	27	28.95	17	28.83	29.20	10	8,856	0.11%
2024/01/30	8.1	29.17	0	0.00	28.85	8.1	8,622	0.09%
2024/01/29	6.1	29.71	0	0.00	29.50	6.1	8,505	0.07%
2024/01/26	107	30.01	120	30.12	30.55	-13	8,362	-0.16%	大買/大賣/
2024/01/25	3	30.03	8	30.10	30.00	-5	8,392	-0.06%
2024/01/24	0	30.55	0	0.00	30.10	0	8,571	0.00%
2024/01/23	0	30.30	1	30.50	30.30	-1	8,771	-0.01%
2024/01/22	4	29.91	1	30.15	30.05	3	8,976	0.03%
2024/01/19	1	29.25	12	29.58	29.70	-11	9,187	-0.12%
2024/01/18	0	29.15	3	29.18	29.00	-3	9,432	-0.03%
2024/01/17	1	29.06	1	29.10	29.00	0	9,939	0.00%
2024/01/16	3	29.90	4	29.90	29.90	-1	9,842	-0.01%
2024/01/15	7	30.31	0	0.00	30.30	7	9,776	0.07%
2024/01/12	0	0.00	1	30.45	30.35	-1	9,742	-0.01%
2024/01/10	2	29.98	0	0.00	30.05	2	9,821	0.02%
2024/01/09	4	30.56	0	0.00	30.25	4	9,804	0.04%
2024/01/08	1	30.85	0	0.00	30.80	1	9,797	0.01%
2024/01/05	6	31.30	5	31.45	31.05	1	9,731	0.01%
2024/01/04	11	30.95	0	0.00	31.20	11	9,709	0.11%
2024/01/03	1	30.85	4	31.36	31.40	-3	9,712	-0.03%
2024/01/02	5	31.46	1	31.80	31.40	4	9,609	0.04%
2023/12/29	2.2	31.42	0.1	31.15	31.35	2.1	9,543	0.02%
2023/12/28	30.9	32.16	31.2	32.25	31.75	-0.3	9,501	0.00%
2023/12/27	40	31.68	25	31.90	31.95	15	9,258	0.16%
2023/12/26	5	30.88	25	30.71	30.90	-20	8,859	-0.23%
2023/12/25	13	30.53	2	30.35	30.50	11	8,822	0.12%
2023/12/22	17	30.88	4	30.74	30.35	13	8,903	0.15%
2023/12/21	2	30.20	1	30.30	30.30	1	8,825	0.01%
2023/12/20	1	29.75	6	30.01	30.05	-5	8,797	-0.06%
2023/12/19	5	29.53	8	29.39	29.45	-3	8,821	-0.03%
2023/12/18	21	29.82	20	30.26	29.90	1	8,813	0.01%
2023/12/15	6	30.43	25	30.49	30.10	-19	8,705	-0.22%
2023/12/14	5	29.35	0.2	29.25	29.20	4.8	8,193	0.06%
2023/12/13	2	28.80	6	28.86	29.00	-4	8,199	-0.05%
2023/12/12	6	28.69	5	28.74	28.90	1	8,572	0.01%
2023/12/11	3	28.33	0	0.00	28.35	3	8,645	0.03%
2023/12/08	7	27.91	5	28.32	28.45	2	8,713	0.02%
2023/12/07	2	28.55	1	28.90	28.45	1	8,691	0.01%
2023/12/06	12	28.63	1	28.55	28.50	11	8,808	0.12%
2023/12/05	5	28.62	0	0.00	28.65	5	8,963	0.06%
2023/12/04	2	29.10	10.5	29.14	29.00	-8.4	9,215	-0.09%
2023/12/01	0	0.00	1	28.65	28.70	-1	9,312	-0.01%
2023/11/30	0	0.00	1.5	28.84	28.80	-1.5	9,486	-0.02%
2023/11/29	4.1	28.86	11	28.85	28.85	-6.9	9,548	-0.07%
2023/11/28	2	28.65	0	0.00	28.65	2	9,959	0.02%
2023/11/27	2	28.45	0	0.00	28.25	2	11,045	0.02%
2023/11/24	3	28.65	1	28.70	28.70	2	13,318	0.02%
2023/11/21	0	28.80	1	28.70	28.65	-1	13,455	-0.01%
2023/11/20	10	28.70	3	28.77	28.70	7	13,469	0.05%
2023/11/17	3	28.45	27	28.40	28.40	-24	13,484	-0.18%
2023/11/16	0	0.00	2.3	28.36	28.35	-2.3	13,492	-0.02%
2023/11/15	55	28.40	39	28.32	28.35	16	13,464	0.12%
2023/11/14	1	27.80	0	0.00	27.80	1	13,269	0.01%
2023/11/13	5	27.50	0	0.00	27.55	5	13,298	0.04%
2023/11/10	0	27.60	0	0.00	27.45	0	13,308	0.00%
2023/11/09	4	27.55	1	27.50	27.40	3	13,340	0.02%
2023/11/08	5	27.66	0	0.00	27.70	5	13,345	0.04%
2023/11/07	8	28.14	5	28.30	28.15	3	13,257	0.02%
2023/11/06	10	28.25	2.3	28.21	28.30	7.7	13,266	0.06%
2023/11/03	3	27.87	0	0.00	27.85	3	13,249	0.02%
2023/11/02	21.3	27.85	22	27.94	27.95	-0.7	13,294	-0.01%
2023/11/01	4	26.85	4	27.33	27.40	0	13,205	0.00%
2023/10/31	22	27.14	2	27.55	27.00	20	13,095	0.15%
2023/10/30	8	27.89	4	27.78	27.75	4	12,958	0.03%
2023/10/27	9	28.35	12	28.86	28.50	-3	12,743	-0.02%
2023/10/26	17	28.69	14	28.76	28.65	3	12,618	0.02%
2023/10/25	85.2	29.85	43	29.86	29.65	42.2	12,433	0.34%
2023/10/24	5	32.55	3	32.95	32.40	2	11,974	0.02%
2023/10/23	1	32.50	1	32.85	32.70	0	12,173	0.00%
2023/10/20	1	32.35	1	32.65	32.65	0	12,192	0.00%
2023/10/19	1	32.10	3	32.55	32.80	-2	12,218	-0.02%
2023/10/18	2.5	32.28	0	0.00	32.20	2.5	12,263	0.02%
2023/10/17	0.5	32.20	0	0.00	32.45	0.5	12,239	0.00%
2023/10/16	6	32.41	7	32.34	32.25	-1	12,306	-0.01%
2023/10/13	0	0.00	3	32.97	32.90	-3	12,388	-0.02%
2023/10/12	2	32.74	2	32.40	32.80	0	12,441	0.00%
2023/10/11	0.8	32.70	2	32.95	32.75	-1.2	12,422	-0.01%
2023/10/06	0	0.00	0.2	32.50	32.70	-0.2	12,391	0.00%
2023/10/05	0	0.00	1	32.60	32.35	-1	12,369	-0.01%
2023/10/04	4	31.69	1	31.75	31.65	3	12,303	0.02%
2023/10/03	10	32.29	6	32.50	32.20	4	12,316	0.03%
2023/10/02	2	31.70	0	0.00	31.70	2	12,245	0.02%
2023/09/28	2	31.87	0	0.00	31.65	2	12,136	0.02%
2023/09/27	6	32.08	1	31.75	32.05	5	12,051	0.04%
2023/09/26	7	33.34	0	0.00	32.75	7	11,911	0.06%
2023/09/25	0	0.00	2.3	33.54	33.80	-2.3	11,826	-0.02%
2023/09/22	3	32.75	0	0.00	33.30	3	11,784	0.03%
2023/09/21	2	33.80	5	33.78	33.55	-3	11,775	-0.03%
2023/09/20	2	34.05	0.6	34.20	34.05	1.4	11,774	0.01%
2023/09/19	1.1	34.35	0	0.00	34.35	1.1	11,771	0.01%
2023/09/18	1.1	34.89	3	34.82	34.70	-1.9	12,092	-0.02%
2023/09/15	1	34.15	21	34.82	35.00	-20	12,366	-0.16%
2023/09/14	4.4	34.44	4	34.63	34.35	0.4	12,650	0.00%
2023/09/13	4	34.24	4	34.31	34.15	0	13,280	0.00%
2023/09/12	2	33.70	3	34.02	34.00	-1	14,031	-0.01%
2023/09/11	3	33.88	12	33.86	33.75	-9	14,181	-0.06%
2023/09/08	7	34.42	5.1	34.39	34.55	1.9	14,275	0.01%
2023/09/07	14	34.47	30	34.48	34.35	-16	14,250	-0.11%
2023/09/06	1.2	34.00	2.2	34.10	33.95	-1	14,042	-0.01%
2023/09/05	1	33.70	2	33.68	33.85	-1	14,043	-0.01%
2023/09/04	5.1	33.26	2	33.42	33.50	3.1	14,070	0.02%
2023/09/01	10.4	33.61	8	33.91	33.20	2.4	14,047	0.02%
2023/08/31	96.1	34.36	63.7	34.63	33.70	32.4	13,780	0.24%
2023/08/30	84.7	34.78	130	34.99	34.75	-45.3	12,862	-0.35%	大賣/
2023/08/29	0.4	32.00	19	31.69	32.35	-18.6	10,765	-0.17%
2023/08/28	0.2	31.25	0	0.00	31.15	0.2	10,635	0.00%
2023/08/25	0	30.90	1	30.95	30.95	-1	10,695	-0.01%
2023/08/24	6	31.16	4	31.56	31.15	2	10,738	0.02%
2023/08/23	1	31.00	3	31.18	31.20	-2	10,762	-0.02%
2023/08/22	1	30.35	2	30.30	30.20	-1	10,770	-0.01%
2023/08/21	3	30.22	1	30.35	30.35	2	10,745	0.02%
2023/08/18	1	30.35	0	0.00	30.15	1	10,788	0.01%
2023/08/16	0.5	30.14	1	30.15	30.05	-0.6	10,881	-0.01%
2023/08/14	2	30.00	5	29.95	30.15	-3	11,020	-0.03%
2023/08/11	1	30.70	0	0.00	30.45	1	11,021	0.01%
2023/08/10	4.8	30.57	0	0.00	30.45	4.8	11,098	0.04%
2023/08/09	2	30.80	0	0.00	30.90	2	11,168	0.02%
2023/08/08	7	31.12	0	0.00	30.95	7	11,212	0.06%
2023/08/07	10	31.71	8	31.93	31.65	2	11,158	0.02%
2023/08/04	0	0.00	7	31.66	31.90	-7	11,177	-0.06%
2023/08/02	13	31.23	1	31.80	31.20	12	11,256	0.11%
2023/08/01	0	0.00	6	31.81	31.80	-6	11,198	-0.05%
2023/07/31	10	31.32	7	31.74	31.20	3	11,221	0.03%
2023/07/28	1	31.45	21	31.23	31.15	-20	11,173	-0.18%
2023/07/27	2	30.20	15	30.45	30.60	-13	11,179	-0.12%
2023/07/26	32	30.24	0	0.00	30.10	32	11,116	0.29%
2023/07/25	0	0.00	4	31.15	31.00	-4	10,987	-0.04%
2023/07/24	5	30.76	3	30.78	30.70	2	11,174	0.02%
2023/07/21	2	30.95	0	0.00	31.10	2	11,525	0.02%
2023/07/20	14.1	31.55	0.1	31.40	31.35	14	11,807	0.12%
2023/07/19	4	31.83	10	32.35	31.80	-6	11,890	-0.05%
2023/07/18	5	31.93	2	32.08	32.15	3	11,929	0.03%
2023/07/17	10	31.84	13	32.13	32.50	-3	11,840	-0.03%
2023/07/14	1	32.10	2.1	32.20	32.15	-1.1	11,822	-0.01%
2023/07/13	0	0.00	5	32.30	32.05	-5	11,852	-0.04%
2023/07/10	8	31.90	0	0.00	31.80	8	11,877	0.07%
2023/07/07	0	32.20	0	0.00	32.25	0	11,850	0.00%
2023/07/06	3	32.40	2	32.55	32.35	1	11,904	0.01%
2023/07/05	2	32.50	4	32.59	32.50	-2	11,947	-0.02%
2023/07/04	8	32.33	0	0.00	32.25	8	12,065	0.07%
2023/07/03	10	32.51	1	32.90	32.50	9	12,168	0.07%
2023/06/30	1	32.55	1	32.70	32.70	0	12,558	0.00%
2023/06/29	2	32.70	8	32.82	32.70	-6	12,708	-0.05%
2023/06/28	11	32.60	4	32.85	32.40	7	12,606	0.06%
2023/06/27	2	32.55	6	32.78	32.75	-4	12,610	-0.03%
2023/06/26	6	32.29	13	32.68	32.85	-7	12,530	-0.06%
2023/06/21	14	32.30	0	0.00	32.25	14	12,162	0.12%
2023/06/20	15	32.86	11	33.15	32.60	4	11,776	0.03%
2023/06/19	12	34.90	10	35.12	34.90	2	11,043	0.02%
2023/06/16	1	34.05	26	34.48	34.85	-25	10,242	-0.24%
2023/06/15	3	33.95	8	34.06	33.90	-5	9,409	-0.05%
2023/06/14	4	33.30	23	33.43	33.60	-19	9,278	-0.20%
2023/06/13	0	0.00	23	32.77	32.80	-23	9,067	-0.25%
2023/06/12	1	32.30	7	32.44	32.40	-6	8,934	-0.07%
2023/06/09	12	32.10	2	32.20	32.10	10	8,861	0.11%
2023/06/08	33.5	32.45	1	32.30	32.30	32.5	8,748	0.37%
2023/06/07	12.5	33.17	0	33.05	33.00	12.5	8,599	0.15%
2023/06/06	8	33.46	3	33.67	33.30	5	8,500	0.06%
2023/06/05	9	33.47	1	33.50	33.40	8	8,386	0.10%
2023/06/02	2	34.00	2	34.10	33.85	0	8,263	0.00%
2023/06/01	2	33.63	12	33.62	33.65	-10	8,137	-0.12%
2023/05/31	5	33.24	4.1	33.57	33.30	0.9	8,351	0.01%
2023/05/30	11.1	33.10	0	0.00	33.10	11.1	8,342	0.13%
2023/05/29	1	33.35	12	33.45	33.40	-11	8,334	-0.13%
2023/05/26	0	0.00	3.3	33.19	32.95	-3.3	8,319	-0.04%
2023/05/25	1	32.85	0	0.00	32.90	1	8,254	0.01%
2023/05/23	4	32.58	5	32.89	32.80	-1	8,222	-0.01%
2023/05/22	0	0.00	3.3	32.93	32.70	-3.3	8,125	-0.04%
2023/05/19	7	32.75	7.5	32.84	32.80	-0.5	8,091	-0.01%
2023/05/18	0	0.00	9	32.78	32.90	-9	8,088	-0.11%
2023/05/17	0	0.00	1	32.35	32.20	-1	8,181	-0.01%
2023/05/16	12	32.20	8	32.50	32.05	4	8,164	0.05%
2023/05/15	1	32.40	7	32.36	32.45	-6	8,088	-0.07%
2023/05/12	5	32.05	1	31.85	31.90	4	8,018	0.05%
2023/05/11	5	32.05	1	31.85	31.85	4	7,930	0.05%
2023/05/10	7	32.35	0	0.00	32.30	7	7,880	0.09%
2023/05/09	13	32.84	7	33.24	32.65	6	7,843	0.08%
2023/05/08	0	0.00	1	32.60	32.50	-1	7,753	-0.01%
2023/05/05	1	32.20	1	32.45	32.50	0	7,867	0.00%
2023/05/04	2	32.40	8	32.55	32.60	-6	8,158	-0.07%
2023/05/03	8	32.14	1	32.25	32.20	7	8,107	0.09%
2023/05/02	0	0.00	2	32.78	32.80	-2	8,114	-0.02%
2023/04/28	3	32.25	1	32.30	32.20	2	8,245	0.02%
2023/04/27	3	32.32	8	32.49	32.50	-5	8,149	-0.06%
2023/04/26	39.5	32.00	3	32.35	31.80	36.5	7,934	0.46%
2023/04/25	19	33.47	2	33.85	33.20	17	7,548	0.23%
2023/04/24	3	34.18	12	34.16	34.25	-9	7,196	-0.13%
2023/04/21	8	33.76	2	33.85	33.70	6	7,057	0.09%
2023/04/20	3	33.95	9	34.26	34.10	-6	6,969	-0.09%
2023/04/19	20	34.14	0	0.00	33.95	20	7,030	0.28%
2023/04/18	14	34.51	0	0.00	34.30	14	6,999	0.20%
2023/04/17	6	34.45	6	34.66	34.70	0	7,015	0.00%
2023/04/14	6	34.64	0	0.00	34.65	6	6,975	0.09%
2023/04/13	2	34.80	1	35.20	34.65	1	6,962	0.01%
2023/04/12	1	35.15	0	0.00	35.20	1	6,934	0.01%
2023/04/11	1	35.35	1	35.30	35.15	0	6,956	0.00%
2023/04/10	1	34.85	0	0.00	34.85	1	6,928	0.01%
2023/04/07	1	35.15	4	35.34	35.15	-3	6,901	-0.04%
2023/04/06	8.1	34.25	3	34.40	34.35	5.1	6,843	0.07%
2023/03/31	10	35.24	30	35.42	35.05	-20	6,913	-0.29%
2023/03/30	2	34.55	26	34.60	34.75	-24	6,823	-0.35%
2023/03/29	5	33.84	0	33.75	33.70	5	7,160	0.07%
2023/03/28	10.5	33.94	0	0.00	33.90	10.5	7,666	0.14%
2023/03/27	2	34.55	3	34.67	34.70	-1	8,103	-0.01%
2023/03/24	1	34.70	13	34.63	34.70	-12	8,582	-0.14%
2023/03/23	1	34.10	1	34.20	34.05	0	8,562	0.00%
2023/03/22	11	34.30	7	34.28	34.10	4	8,649	0.05%
2023/03/21	3	34.28	3	34.57	34.25	0	8,762	0.00%
2023/03/17	0	0.00	3	34.05	33.90	-3	8,980	-0.03%
2023/03/16	3	33.28	0	0.00	33.25	3	9,015	0.03%
2023/03/15	5	33.60	1	33.85	33.60	4	9,141	0.04%
2023/03/14	2	33.58	1	33.60	33.55	1	9,395	0.01%
2023/03/13	3	33.70	0	0.00	34.00	3	9,665	0.03%
2023/03/10	23	34.26	0	0.00	34.10	23	9,766	0.24%
2023/03/09	5	34.89	11	34.85	34.80	-6	9,925	-0.06%
2023/03/08	10	34.85	0	0.00	34.90	10	9,992	0.10%
2023/03/07	8	35.14	0	0.00	35.05	8	9,979	0.08%
2023/03/06	19	35.39	10	35.90	35.35	9	9,939	0.09%
2023/03/03	1	35.70	24	35.69	35.75	-23	9,930	-0.23%
2023/03/02	2	34.60	10	34.85	34.80	-8	9,716	-0.08%
2023/03/01	9	34.07	3	34.10	34.30	6	9,791	0.06%
2023/02/24	21	34.48	0	0.00	34.45	21	9,864	0.21%
2023/02/23	9	34.74	6	34.68	34.65	3	9,994	0.03%
2023/02/22	4	34.60	5	34.60	34.60	-1	10,317	-0.01%
2023/02/21	4	35.05	0	0.00	35.05	4	10,363	0.04%
2023/02/17	10	35.15	0	0.00	35.05	10	10,622	0.09%
2023/02/16	9	35.14	3	35.10	35.10	6	10,763	0.06%
2023/02/15	8	34.84	22	35.14	35.30	-14	10,954	-0.13%
2023/02/14	0	0.00	2	36.30	36.35	-2	10,753	-0.02%
2023/02/13	2	35.48	1	35.70	35.60	1	10,786	0.01%
2023/02/10	2	36.10	0	0.00	35.80	2	10,897	0.02%
2023/02/09	0	0.00	2	36.55	36.40	-2	11,110	-0.02%
2023/02/08	10.1	36.70	0	0.00	36.45	10.1	11,197	0.09%
2023/02/06	3	36.30	1	36.25	36.30	2	11,288	0.02%
2023/02/03	6	37.25	9	37.10	37.25	-3	11,319	-0.03%
2023/02/02	0	0.00	13	36.71	37.30	-13	11,337	-0.11%
2023/02/01	1.1	35.50	1	35.65	35.70	0.1	11,258	0.00%
2023/01/31	0	0.00	1	35.80	35.80	-1	11,369	-0.01%
2023/01/30	0	35.10	6	35.57	35.50	-6	11,663	-0.05%
2023/01/17	0	0.00	4	34.58	34.60	-4	11,538	-0.03%
2023/01/16	1	34.40	0	0.00	34.45	1	11,583	0.01%
2023/01/13	1	34.65	0	0.00	34.50	1	11,592	0.01%
2023/01/10	0	0.00	1	35.35	35.20	-1	12,021	-0.01%
2023/01/09	2	35.15	8	35.01	35.20	-6	12,103	-0.05%
2023/01/06	0	0.00	2	34.68	34.75	-2	12,190	-0.02%
2023/01/05	2	34.33	1	34.80	34.20	1	12,214	0.01%
2023/01/04	3	34.10	0	0.00	34.20	3	12,226	0.02%
2023/01/03	0	0.00	1	34.15	34.25	-1	12,334	-0.01%
2022/12/29	0	0.00	2	33.65	33.75	-2	12,387	-0.02%
2022/12/28	3	33.67	3	33.60	33.60	0	12,464	0.00%
2022/12/27	2	34.50	22	34.39	34.30	-20	12,501	-0.16%
2022/12/26	7	34.26	11	34.25	34.20	-4	12,507	-0.03%
2022/12/22	6	34.96	0	0.00	34.80	6	12,556	0.05%
2022/12/21	4	34.38	5	34.85	34.85	-1	12,271	-0.01%
2022/12/20	6	35.07	6	35.05	34.75	0	11,820	0.00%
2022/12/19	2	34.75	1	35.35	35.20	1	11,406	0.01%
2022/12/16	0	0.00	3	35.42	34.85	-3	10,910	-0.03%
2022/12/15	2	35.43	1	35.20	35.25	1	10,491	0.01%
2022/12/13	2	34.75	1	34.95	34.75	1	10,371	0.01%
2022/12/12	0	0.00	5	34.11	34.60	-5	10,278	-0.05%
2022/12/08	1	32.80	0	33.85	33.70	1	10,154	0.01%
2022/12/07	5	33.95	0	0.00	33.80	5	10,038	0.05%
2022/12/05	1	35.80	3	35.90	35.85	-2	9,704	-0.02%
2022/12/02	0	0.00	5	35.25	35.15	-5	9,532	-0.05%
2022/12/01	0	0.00	2	35.30	35.15	-2	9,418	-0.02%
2022/11/30	2	34.38	2	34.60	34.65	0	9,232	0.00%
2022/11/29	4	33.88	0	0.00	34.20	4	9,174	0.04%
2022/11/28	0	0.00	55	33.60	33.95	-55	9,148	-0.60%
2022/11/25	3	34.42	10	34.20	34.20	-7	9,103	-0.08%
2022/11/24	26	34.85	30	34.54	34.75	-4	9,037	-0.04%
2022/11/23	3	35.05	6	34.80	34.70	-3	8,985	-0.03%
2022/11/22	2	34.42	13	34.29	34.70	-11	8,874	-0.12%
2022/11/21	28	34.69	27	34.95	34.20	1	8,870	0.01%
2022/11/18	80	34.69	65	34.81	34.85	15	8,672	0.17%
2022/11/17	1	33.60	0	0.00	33.70	1	8,387	0.01%
2022/11/16	0	0.00	2	34.10	34.10	-2	8,322	-0.02%
2022/11/15	1	33.55	0	0.00	33.65	1	8,156	0.01%
2022/11/14	0	0.00	1	33.60	33.75	-1	8,112	-0.01%
2022/11/11	11	34.00	22	33.91	33.75	-11	8,049	-0.14%
2022/11/10	0	0.00	1	32.75	32.75	-1	7,906	-0.01%
2022/11/08	20	32.30	0	0.00	32.30	20	7,909	0.25%
2022/11/07	3	32.85	11.2	32.12	32.90	-8.2	7,944	-0.10%
2022/11/04	0	0.00	1	31.00	31.00	-1	7,906	-0.01%
2022/11/01	0	0.00	4	30.31	30.30	-4	8,306	-0.05%
2022/10/31	3	29.18	6	29.53	29.80	-3	8,313	-0.04%
2022/10/28	21	29.03	2	28.68	28.70	19	8,218	0.23%
2022/10/27	6	30.04	0	0.00	30.00	6	7,971	0.08%
2022/10/26	25.2	30.09	22	29.97	30.05	3.2	7,935	0.04%
2022/10/25	0	31.60	0	0.00	31.60	0	7,657	0.00%
2022/10/24	8	32.56	5	32.10	32.10	3	7,702	0.04%
2022/10/21	1	31.70	4	31.96	31.80	-3	7,828	-0.04%
2022/10/20	1	31.40	2	31.60	32.15	-1	8,356	-0.01%
2022/10/19	4	32.35	1	32.50	32.00	3	8,243	0.04%
2022/10/18	7	32.91	8	32.96	32.95	-1	8,149	-0.01%
2022/10/17	11	31.80	8	32.60	32.60	3	8,066	0.04%
2022/10/14	0	0.00	11.1	32.22	32.45	-11.1	8,042	-0.14%
2022/10/13	2	30.85	1	31.50	30.55	1	8,064	0.01%
2022/10/12	5	30.70	9	31.02	31.45	-4	8,099	-0.05%
2022/10/11	6.1	30.93	0	0.00	30.40	6.1	8,126	0.08%
2022/10/07	1	32.10	3	32.13	32.15	-2	8,164	-0.02%
2022/10/06	1	32.10	4	32.01	32.00	-3	8,261	-0.04%
2022/10/05	1	32.55	1	32.70	32.50	0	8,371	0.00%
2022/10/04	5	31.80	0.2	31.90	32.20	4.8	8,509	0.06%
2022/10/03	0	0.00	1	30.55	31.00	-1	8,488	-0.01%
2022/09/30	9	29.41	9	29.43	31.15	0	8,626	0.00%
2022/09/29	0	0.00	8	30.74	30.70	-8	8,552	-0.09%
2022/09/28	1	29.30	1	29.10	29.10	0	8,756	0.00%
2022/09/26	6.1	29.86	10	29.87	29.65	-3.9	9,039	-0.04%
2022/09/23	0	0.00	1	31.00	31.00	-1	9,169	-0.01%
2022/09/20	1	31.10	0	0.00	31.30	1	9,265	0.01%
2022/09/15	1	31.45	0	0.00	31.30	1	9,363	0.01%
2022/09/14	2	31.35	1	30.95	31.35	1	9,520	0.01%
2022/09/13	2	32.03	0	0.00	31.85	2	9,571	0.02%
2022/09/12	0	0.00	2	32.60	32.55	-2	9,616	-0.02%
2022/09/08	0	0.00	1	32.25	32.25	-1	9,847	-0.01%
2022/09/06	1	31.50	3.6	31.10	31.00	-2.6	9,815	-0.03%
2022/09/05	7	31.85	2	32.05	31.70	5	9,864	0.05%
2022/09/02	1	32.55	1	32.60	32.30	0	9,928	0.00%
2022/08/31	0	0.00	1	32.60	32.95	-1	9,982	-0.01%
2022/08/29	3	32.60	3	32.60	32.60	0	10,220	0.00%
2022/08/26	1	33.45	1	33.65	33.40	0	10,284	0.00%
2022/08/25	0	0.00	1	32.90	32.90	-1	10,528	-0.01%
2022/08/24	23	32.51	0	0.00	32.55	23	10,570	0.22%
2022/08/23	5	32.85	0	0.00	32.85	5	10,565	0.05%
2022/08/22	0	0.00	1	32.95	33.15	-1	10,657	-0.01%
2022/08/19	1	33.10	1	32.85	33.30	0	10,653	0.00%
2022/08/18	1	32.35	1	32.70	32.70	0	10,592	0.00%
2022/08/17	2	32.73	0	0.00	32.80	2	10,521	0.02%
2022/08/16	3	33.50	0	0.00	33.25	3	10,444	0.03%
2022/08/15	0	0.00	3	33.50	33.45	-3	10,401	-0.03%
2022/08/12	13	33.22	12.1	32.94	33.45	0.9	10,421	0.01%
2022/08/11	2	31.60	29	32.49	32.75	-27	10,414	-0.26%
2022/08/10	36.1	31.48	17	31.41	31.15	19.1	10,279	0.19%
2022/08/09	13	32.26	1	32.35	32.10	12	10,118	0.12%
2022/08/08	2	33.45	1	33.40	33.50	1	9,930	0.01%
2022/08/05	6	32.95	11	32.91	33.05	-5	9,830	-0.05%
2022/08/03	7	32.09	5	32.05	32.05	2	9,776	0.02%
2022/08/02	5	32.27	0	0.00	32.05	5	9,797	0.05%
2022/08/01	3	32.18	12.1	32.95	33.10	-9.1	9,756	-0.09%
2022/07/29	7	32.59	3	32.72	32.65	4	9,732	0.04%
2022/07/28	4	32.28	0	0.00	32.50	4	9,759	0.04%
2022/07/27	27	32.39	27.1	32.66	32.85	-0.1	9,603	0.00%
2022/07/26	1	31.85	8	31.75	31.55	-7	9,139	-0.08%
2022/07/25	3	32.12	1	32.35	32.20	2	9,287	0.02%
2022/07/22	1	32.35	1	32.45	32.55	0	9,478	0.00%
2022/07/21	1	32.25	0	0.00	32.35	1	9,774	0.01%
2022/07/20	7	32.05	50	32.09	32.10	-43	9,813	-0.44%
2022/07/19	0	0.00	6	30.60	31.25	-6	9,780	-0.06%
2022/07/18	2	30.33	1	30.65	30.45	1	9,739	0.01%
2022/07/15	1	29.65	1	29.95	30.30	0	9,742	0.00%
2022/07/14	3	29.22	1	29.25	29.25	2	9,850	0.02%
2022/07/13	1	29.00	1.1	29.29	29.00	0	9,800	0.00%
2022/07/12	1.1	29.38	0	0.00	29.30	1.1	9,693	0.01%
2022/07/08	0	0.00	1	31.05	31.00	-1	9,610	-0.01%
2022/07/07	10	30.21	8	30.34	30.45	2	9,572	0.02%
2022/07/06	17	30.64	7	30.49	29.70	10	9,651	0.10%
2022/07/05	56	30.77	34	31.33	31.25	22	9,454	0.23%
2022/07/04	9.1	32.38	8	32.60	32.20	1.1	9,280	0.01%
2022/07/01	6	33.82	2	33.03	32.50	4	9,342	0.04%
2022/06/30	6	34.95	5	35.03	35.50	1	9,292	0.01%
2022/06/29	0	0.00	1	36.50	36.50	-1	9,243	-0.01%
2022/06/28	1	36.40	0.1	36.70	36.20	0.9	9,377	0.01%
2022/06/27	8	36.95	8	36.40	36.80	0	9,526	0.00%
2022/06/24	3	36.00	3	36.10	36.00	0	9,628	0.00%
2022/06/23	3	35.65	1	35.25	35.25	2	9,642	0.02%
2022/06/22	4	36.20	4.4	36.28	35.70	-0.4	9,706	0.00%
2022/06/21	6	36.76	3	37.27	37.30	3	9,621	0.03%
2022/06/20	4	37.00	1	36.70	36.70	3	9,595	0.03%
2022/06/17	7.1	37.02	0	0.00	37.80	7.1	9,516	0.07%
2022/06/16	0	0.00	2	38.70	37.80	-2	9,344	-0.02%
2022/06/15	1	38.35	5	38.25	38.15	-4	9,452	-0.04%
2022/06/14	6	37.59	0.3	37.80	38.45	5.8	9,591	0.06%
2022/06/13	5.1	38.10	4	38.15	38.00	1.1	9,627	0.01%
2022/06/10	4	38.99	6	39.05	39.10	-2	9,737	-0.02%
2022/06/09	12	39.58	2	39.60	39.50	10	9,817	0.10%
2022/06/08	16	39.90	2	39.80	39.90	14	9,985	0.14%
2022/06/07	0.3	40.50	5.1	40.45	40.50	-4.9	9,921	-0.05%
2022/06/06	5	40.49	5	40.66	40.70	0	10,080	0.00%
2022/06/02	125	39.97	128.4	40.17	40.75	-3.3	10,340	-0.03%	大買/大賣/
2022/06/01	0.1	39.65	1	39.70	39.60	-0.9	10,413	-0.01%
2022/05/31	1	39.50	0	0.00	39.50	1	10,608	0.01%
2022/05/30	0	0.00	9	39.43	39.45	-9	11,065	-0.08%
2022/05/27	1	38.85	10	39.00	39.00	-9	11,111	-0.08%
2022/05/26	0	0.00	8	38.90	38.60	-8	11,346	-0.07%
2022/05/24	2	39.10	0	0.00	38.70	2	12,178	0.02%
2022/05/23	0	0.00	3	39.40	39.30	-3	12,366	-0.02%
2022/05/20	1	39.40	0	0.00	39.30	1	12,770	0.01%
2022/05/19	3	39.27	6.3	39.23	39.75	-3.3	13,050	-0.03%
2022/05/18	1	39.35	7	39.34	39.20	-6	13,666	-0.04%
2022/05/17	7	38.75	2	38.60	38.90	5	15,037	0.03%
2022/05/16	0	0.00	1	38.55	38.35	-1	15,278	-0.01%
2022/05/13	6	37.96	2	38.00	38.00	4	15,469	0.03%
2022/05/12	2	37.73	1	37.90	37.40	1	15,737	0.01%
2022/05/11	1	37.30	1	37.65	37.60	0	16,417	0.00%
2022/05/10	2	37.33	0	0.00	37.95	2	16,902	0.01%
2022/05/09	3	37.98	0	0.00	37.60	3	17,082	0.02%
2022/05/06	2	38.18	1	38.40	38.35	1	17,374	0.01%
2022/05/05	1	39.25	4	39.11	39.20	-3	17,888	-0.02%
2022/05/04	0	0.00	1	38.35	38.40	-1	18,995	-0.01%
2022/05/03	4	38.20	1	38.30	38.30	3	19,183	0.02%
2022/04/29	1	38.55	5	38.86	38.20	-4	19,383	-0.02%
2022/04/28	6	38.05	0	0.00	37.75	6	19,304	0.03%
2022/04/27	132	37.35	132	37.74	38.25	0	19,122	0.00%	大買/大賣/
2022/04/26	6	38.23	8	38.31	38.00	-2	18,813	-0.01%
2022/04/25	6.1	38.37	2	38.90	38.15	4.1	18,753	0.02%
2022/04/22	0	0.00	3	40.03	39.80	-3	18,668	-0.02%
2022/04/20	5	39.70	7	39.91	40.45	-2	18,855	-0.01%
2022/04/19	1	38.90	6	38.86	39.00	-5	18,729	-0.03%
2022/04/18	3	38.15	2	38.43	38.40	1	18,832	0.01%
2022/04/15	3	38.23	0	0.00	38.20	3	18,894	0.02%
2022/04/14	27.1	39.17	0	0.00	38.80	27.1	18,929	0.14%
2022/04/13	13	38.87	1	39.50	39.90	12	18,917	0.06%
2022/04/12	9	39.04	0	0.00	38.75	9	18,934	0.05%
2022/04/11	0	0.00	3	40.00	39.75	-3	18,848	-0.02%
2022/04/07	0	0.00	5	39.41	39.35	-5	19,087	-0.03%
2022/04/06	14.1	39.36	0	0.00	39.45	14.1	19,024	0.07%
2022/03/31	3	40.15	6	40.20	40.10	-3	18,815	-0.02%
2022/03/30	5	40.41	2	40.75	40.50	3	18,708	0.02%
2022/03/29	4	40.80	15.2	41.14	40.60	-11.2	18,636	-0.06%
2022/03/28	10.5	41.25	0	0.00	41.20	10.5	18,670	0.06%
2022/03/25	6	41.24	3	41.38	41.25	3	18,715	0.02%
2022/03/24	0	0.00	1	41.80	41.85	-1	18,630	-0.01%
2022/03/23	8	42.44	4	42.36	42.30	4	18,635	0.02%
2022/03/22	5	42.11	0	0.00	42.25	5	18,669	0.03%
2022/03/21	4	42.30	3	42.25	42.25	1	18,768	0.01%
2022/03/18	17	42.07	9	42.16	42.45	8	18,886	0.04%
2022/03/17	7	41.64	15	41.75	41.95	-8	18,767	-0.04%
2022/03/16	4	40.44	0	0.00	40.40	4	18,706	0.02%
2022/03/15	0.1	40.70	1	40.65	40.50	-1	18,785	-0.01%
2022/03/14	3	41.63	0	0.00	41.70	3	18,847	0.02%
2022/03/11	3	41.42	2	41.23	41.25	1	18,876	0.01%
2022/03/10	4	42.25	3	42.50	42.20	1	18,876	0.01%
2022/03/09	15	41.57	7	41.56	41.50	8	18,976	0.04%
2022/03/08	25	42.97	28	42.77	41.55	-3	19,118	-0.02%
2022/03/07	15	42.80	8	43.04	43.40	7	18,966	0.04%
2022/03/04	3	44.47	5	44.46	44.60	-2	18,895	-0.01%
2022/03/03	8	44.94	8.7	44.93	45.00	-0.7	18,963	0.00%
2022/03/02	1	44.20	1	44.00	44.05	0	18,800	0.00%
2022/03/01	15	44.07	24	44.16	44.20	-9	18,883	-0.05%
2022/02/25	8	44.20	7	44.01	43.50	1	18,970	0.01%
2022/02/24	9	43.30	53	43.27	43.10	-44	19,199	-0.23%
2022/02/23	4.1	44.35	43	44.20	44.20	-39	19,408	-0.20%
2022/02/22	30	43.45	140	43.80	44.15	-110	19,459	-0.57%	大賣/鉅額交易
2022/02/21	1.1	44.74	19	44.78	44.70	-18	19,537	-0.09%
2022/02/18	18.7	44.88	20	44.94	45.10	-1.3	19,808	-0.01%
2022/02/17	81	44.32	163.2	44.45	44.65	-82.2	19,340	-0.43%	大賣/
2022/02/16	6	43.31	8	43.58	43.25	-2	18,348	-0.01%
2022/02/15	3	43.10	4	43.31	42.90	-1	18,679	-0.01%
2022/02/14	27	42.56	6	42.59	42.85	21	19,095	0.11%
2022/02/11	9.1	43.32	48	43.43	43.55	-38.9	19,414	-0.20%
2022/02/10	33	42.66	16	42.53	42.90	17	19,178	0.09%
2022/02/09	9	42.09	13	42.13	42.20	-4	18,923	-0.02%
2022/02/08	10	41.67	7.1	41.95	42.10	2.9	18,876	0.02%
2022/02/07	55	41.00	50	41.95	41.00	5	18,776	0.03%
2022/01/26	46.4	40.92	71	41.25	41.00	-24.6	18,482	-0.13%
2022/01/25	0	0.00	1	39.15	38.60	-1	17,733	-0.01%
2022/01/24	13.3	38.51	0	0.00	38.65	13.3	18,024	0.07%
2022/01/21	0.5	39.70	2	39.80	39.35	-1.5	18,201	-0.01%
2022/01/20	8.1	40.11	0	0.00	40.05	8.1	18,862	0.04%
2022/01/19	10.3	40.21	0	0.00	40.20	10.3	19,777	0.05%
2022/01/18	33	40.34	35	40.65	40.40	-2	20,537	-0.01%
2022/01/17	1	40.05	4	40.58	40.60	-3	20,724	-0.01%
2022/01/14	4	39.50	2	39.53	39.45	2	21,057	0.01%
2022/01/13	15	40.36	4	40.69	40.15	11	21,238	0.05%
2022/01/12	6.5	39.77	4	39.54	40.05	2.5	21,442	0.01%
2022/01/11	6	40.02	0	0.00	39.75	6	21,870	0.03%
2022/01/10	11	40.35	8	40.25	40.45	3	21,798	0.01%
2022/01/07	50	40.85	12	40.80	40.75	38	21,872	0.17%
2022/01/06	7	41.34	16	41.48	41.50	-9	21,905	-0.04%
2022/01/05	1	41.85	3	41.88	41.95	-2	21,968	-0.01%
2022/01/03	13	41.28	0	0.00	41.10	13	22,429	0.06%
2021/12/30	35.9	42.13	24	42.15	42.20	11.9	22,361	0.05%
2021/12/29	0	0.00	10	41.87	41.85	-10	22,336	-0.04%
2021/12/28	3	41.67	6	41.66	41.70	-3	22,408	-0.01%
2021/12/27	0	0.00	2	41.25	41.30	-2	22,469	-0.01%
2021/12/24	1	41.35	2	41.30	41.25	-1	22,629	0.00%
2021/12/23	20	41.30	2	41.43	41.35	18	22,698	0.08%
2021/12/22	1	41.60	12	41.77	41.40	-11	22,818	-0.05%
2021/12/21	1	41.15	12	41.13	41.20	-11	22,722	-0.05%
2021/12/20	11	40.35	0	0.00	40.30	11	22,753	0.05%
2021/12/17	12	40.35	0	0.00	40.35	12	22,826	0.05%
2021/12/16	1	40.85	10	40.85	40.70	-9	22,988	-0.04%
2021/12/15	3	40.30	2	40.45	40.40	1	23,305	0.00%
2021/12/14	17	40.21	2	40.45	40.10	15	23,794	0.06%
2021/12/10	7	41.15	6	41.38	41.40	1	23,925	0.00%
2021/12/09	15	41.52	7.6	42.00	41.40	7.4	23,887	0.03%
2021/12/08	4	42.16	3.3	41.98	41.95	0.7	23,794	0.00%
2021/12/07	12	42.00	1	42.05	42.30	11	23,780	0.05%
2021/12/06	10	41.74	5	42.36	42.35	5	23,816	0.02%
2021/12/03	11	42.40	0	0.00	42.40	11	24,304	0.05%
2021/12/02	3	42.48	16	42.81	42.55	-13	24,432	-0.05%
2021/12/01	0	0.00	13	42.86	43.00	-13	24,358	-0.05%
2021/11/30	2.5	42.55	14.1	42.88	42.40	-11.6	24,448	-0.05%
2021/11/29	2	41.98	4	42.10	42.10	-2	24,434	-0.01%
2021/11/26	5	41.86	7	42.14	41.80	-2	24,593	-0.01%
2021/11/25	12	42.75	10	42.81	42.70	2	24,585	0.01%
2021/11/24	17	43.24	15	43.39	43.10	2	24,578	0.01%
2021/11/23	6	43.36	17	43.90	43.80	-11	24,460	-0.04%
2021/11/22	12	43.72	17.1	43.57	43.65	-5.1	24,134	-0.02%
2021/11/19	9	42.44	12	42.54	42.35	-3	23,605	-0.01%
2021/11/18	14	42.45	18	42.58	42.80	-4	23,597	-0.02%
2021/11/17	19	43.41	48	43.83	43.15	-29	23,302	-0.12%
2021/11/16	4	43.01	8.3	43.16	43.15	-4.3	22,936	-0.02%
2021/11/15	42	43.06	9	43.44	42.85	33	23,044	0.14%
2021/11/12	87.3	43.16	86	42.88	42.90	1.3	23,352	0.01%
2021/11/11	10.6	42.43	8	42.44	42.45	2.6	23,098	0.01%
2021/11/10	26	41.80	51.1	41.97	42.10	-25.1	23,002	-0.11%
2021/11/09	41.1	41.33	35	41.32	41.10	6.1	23,778	0.03%
2021/11/08	10	40.32	23	40.31	40.35	-13	23,818	-0.05%
2021/11/05	6	39.54	2	39.65	39.70	4	24,236	0.02%
2021/11/04	8	39.41	30	39.65	39.40	-22	24,460	-0.09%
2021/11/03	4	39.96	32	39.98	39.85	-28	24,723	-0.11%
2021/11/02	12	39.67	19	39.59	39.45	-7	28,403	-0.02%
2021/11/01	31	40.16	36	40.17	40.25	-5	29,275	-0.02%
2021/10/29	57	39.52	49.2	39.46	39.20	7.8	29,359	0.03%
2021/10/28	34	39.03	26	39.15	39.20	8	29,546	0.03%
2021/10/27	57	38.11	20	38.04	38.10	37	30,154	0.12%
2021/10/26	37	38.33	202	37.88	38.45	-165	29,739	-0.55%	大賣/鉅額交易
2021/10/25	5	36.60	5	37.02	37.30	0	29,347	0.00%
2021/10/22	133.5	37.18	46	36.72	37.15	87.5	30,040	0.29%	大買/
2021/10/21	13	36.01	39	36.44	36.00	-26	30,102	-0.09%
2021/10/20	34	35.50	35	35.31	35.65	-1	30,232	0.00%
2021/10/19	25	34.64	9	35.11	35.40	16	30,366	0.05%
2021/10/18	5	35.94	4	36.06	36.15	1	30,326	0.00%
2021/10/15	1	36.10	10	36.13	36.10	-9	30,937	-0.03%
2021/10/14	7	35.15	8.1	35.32	35.50	-1.1	31,226	0.00%
2021/10/13	3	34.65	0	34.80	34.65	3	31,307	0.01%
2021/10/12	4	35.28	5	35.81	35.55	-1	31,613	0.00%
2021/10/08	10	35.93	7	36.25	35.60	3	31,804	0.01%
2021/10/07	0	0.00	2	35.15	35.20	-2	31,931	-0.01%
2021/10/06	26	35.05	0	0.00	34.15	26	33,256	0.08%
2021/10/05	1	35.50	4	34.81	35.55	-3	33,230	-0.01%
2021/10/04	21	36.21	0	0.00	35.45	21	33,664	0.06%
2021/10/01	8	36.30	7	36.83	36.30	1	34,056	0.00%
2021/09/30	16	36.60	13	36.98	36.85	3	34,063	0.01%
2021/09/29	14	36.49	14	37.01	36.85	0	34,134	0.00%
2021/09/28	15	37.04	12	37.38	37.40	3	34,250	0.01%
2021/09/27	7.5	37.39	76.2	37.38	37.50	-68.7	34,566	-0.20%
2021/09/24	4	36.46	0	0.00	36.85	4	34,884	0.01%
2021/09/23	42	36.09	48.1	36.20	36.25	-6.1	35,259	-0.02%
2021/09/22	29	35.87	5	36.27	36.40	24	35,523	0.07%
2021/09/17	47	37.45	6	37.38	37.15	41	35,555	0.12%
2021/09/16	1	38.10	0	0.00	38.20	1	36,177	0.00%
2021/09/15	20	38.23	16	38.70	38.00	4	37,947	0.01%
2021/09/14	5	39.23	0	39.20	39.05	5	38,429	0.01%
2021/09/13	4	39.74	5	40.25	39.50	-1	38,863	0.00%
2021/09/10	0	0.00	6	39.92	40.05	-6	39,238	-0.02%
2021/09/09	3	39.02	7	39.33	38.90	-4	39,678	-0.01%
2021/09/08	15	39.38	0	0.00	38.90	15	39,832	0.04%
2021/09/07	5	41.46	28	41.51	41.50	-23	39,490	-0.06%
2021/09/06	0	41.40	26	41.43	41.15	-26	39,553	-0.07%
2021/09/03	5	41.54	31	41.53	41.50	-26	40,526	-0.06%
2021/09/02	5	40.95	1	41.30	40.90	4	41,049	0.01%
2021/09/01	5	40.75	26	41.19	41.60	-21	40,931	-0.05%
2021/08/31	7	40.16	11	40.01	40.30	-4	40,833	-0.01%
2021/08/30	1	39.55	2	39.55	39.65	-1	40,864	0.00%
2021/08/27	4	39.24	1	38.95	39.15	3	41,024	0.01%
2021/08/26	13	39.15	0	0.00	39.25	13	41,312	0.03%
2021/08/25	0	0.00	2	39.25	39.30	-2	41,836	0.00%
2021/08/24	2.2	38.32	3	38.67	38.60	-0.8	42,707	0.00%
2021/08/23	0	0.00	5	38.82	38.80	-5	42,987	-0.01%
2021/08/20	18	38.02	19	37.87	37.75	-1	44,079	0.00%
2021/08/19	33	38.37	29.3	38.14	38.20	3.7	44,099	0.01%
2021/08/18	19	38.54	13	38.10	39.70	6	44,230	0.01%
2021/08/17	7	37.78	7	37.72	37.65	0	44,318	0.00%
2021/08/16	21	37.82	3	37.93	37.95	18	44,285	0.04%
2021/08/13	53.3	38.97	33	38.69	38.20	20.3	44,036	0.05%
2021/08/12	85.5	40.70	64	40.71	40.80	21.5	42,986	0.05%
2021/08/11	93	41.67	80.2	41.60	41.55	12.8	42,969	0.03%
2021/08/10	5	42.85	6	43.13	42.70	-1	43,053	0.00%
2021/08/09	22	43.31	29.1	43.25	43.10	-7.1	43,407	-0.02%
2021/08/06	277.2	46.11	137	46.01	44.00	140.2	43,616	0.32%	大買/大賣/鉅額交易
2021/08/05	9	45.00	59	44.46	45.45	-50	40,383	-0.12%
2021/08/04	77.1	44.03	57	44.13	44.25	20.1	40,198	0.05%
2021/08/03	36	43.26	31	43.34	43.35	5	40,676	0.01%
2021/08/02	62	43.48	94	43.66	44.10	-32	40,681	-0.08%
2021/07/30	3	41.58	16	42.03	41.50	-13	40,310	-0.03%
2021/07/29	28	41.40	5	41.28	41.40	23	40,551	0.06%
2021/07/28	36	41.09	1	41.20	41.15	35	41,174	0.09%
2021/07/27	7	42.94	15	43.03	42.90	-8	41,439	-0.02%
2021/07/26	15.5	42.73	34	42.74	43.00	-18.5	42,023	-0.04%
2021/07/23	36	42.20	36	42.32	42.30	0	42,419	0.00%
2021/07/22	9	40.99	7	41.26	40.95	2	43,953	0.00%
2021/07/21	74	40.57	46	41.10	40.50	28	45,105	0.06%
2021/07/20	27	42.19	10	42.16	42.00	17	46,275	0.04%
2021/07/19	11	43.05	2	43.05	43.15	9	46,525	0.02%
2021/07/16	25	43.75	29	43.82	43.80	-4	47,423	-0.01%
2021/07/15	18	43.00	5	42.90	43.10	13	47,552	0.03%
2021/07/14	43.5	43.26	8.5	43.33	43.05	35	48,410	0.07%
2021/07/13	46	44.73	47	44.83	44.45	-1	48,793	0.00%
2021/07/12	11	43.29	9	43.31	43.05	2	49,439	0.00%
2021/07/09	36	43.12	18	43.54	43.00	18	49,779	0.04%
2021/07/08	11	44.07	6	44.63	44.00	5	50,272	0.01%
2021/07/07	18	44.48	20.3	44.53	44.50	-2.3	51,024	0.00%
2021/07/06	9	44.68	0	0.00	44.50	9	52,410	0.02%
2021/07/05	3	45.15	9	45.26	45.15	-6	54,915	-0.01%
2021/07/02	6	44.18	13.8	44.97	45.10	-7.8	55,324	-0.01%
2021/07/01	25	44.63	22	44.45	44.20	3	55,392	0.01%
2021/06/30	2	45.30	25	45.33	45.70	-23	55,611	-0.04%
2021/06/29	5	44.45	6.1	44.85	44.30	-1.1	56,739	0.00%
2021/06/28	15	45.13	10	45.11	45.10	5	56,779	0.01%
2021/06/25	44	45.61	45	45.70	44.95	-1	57,354	0.00%
2021/06/24	61	44.55	122	44.70	45.40	-61	57,065	-0.11%	大賣/
2021/06/23	13	42.51	10	42.59	42.85	3	55,585	0.01%
2021/06/22	19	42.72	5	42.90	42.30	14	55,168	0.03%
2021/06/21	21	43.85	2	43.53	43.55	19	55,248	0.03%
2021/06/18	3	45.20	9	45.28	45.10	-6	55,385	-0.01%
2021/06/17	12	44.12	5.8	44.32	44.70	6.2	55,271	0.01%
2021/06/16	11	44.38	22	44.33	43.90	-11	56,104	-0.02%
2021/06/15	32	44.71	28	45.02	44.60	4	56,186	0.01%
2021/06/11	82	44.73	52	44.76	44.20	30	56,129	0.05%
2021/06/09	7	42.79	0	0.00	42.35	7	55,309	0.01%
2021/06/08	14	43.44	22	43.34	43.05	-8	56,596	-0.01%
2021/06/07	1	42.50	9	43.13	43.25	-8	57,230	-0.01%
2021/06/04	19	42.56	21	43.03	42.65	-2	57,756	0.00%
2021/06/03	33	43.28	24	43.47	43.25	9	58,115	0.02%
2021/06/02	45	43.58	21.3	43.50	43.25	23.7	58,503	0.04%
2021/06/01	9.3	43.56	32	43.44	43.00	-22.7	58,944	-0.04%
2021/05/31	56	42.36	32	42.56	42.20	24	59,371	0.04%
2021/05/28	32	42.25	34	42.31	42.50	-2	59,838	0.00%
2021/05/27	3	40.40	7	40.48	40.70	-4	60,141	-0.01%
2021/05/26	44	40.91	9	40.96	40.80	35	61,548	0.06%
2021/05/25	27	40.38	41.5	40.74	40.35	-14.5	62,907	-0.02%
2021/05/24	14	38.87	8	39.01	39.05	6	63,587	0.01%
2021/05/21	1	38.00	2.5	38.52	38.80	-1.5	64,491	0.00%
2021/05/20	15	37.74	17	38.00	37.60	-2	66,943	0.00%
2021/05/19	19	38.15	14	38.25	38.40	5	69,257	0.01%
2021/05/18	9	37.39	27	37.47	38.35	-18	72,444	-0.02%
2021/05/17	25	35.78	42.2	34.92	34.90	-17.2	72,647	-0.02%
2021/05/14	13	39.05	55	39.13	38.30	-42	72,434	-0.06%
2021/05/13	11	37.03	13	37.05	38.00	-2	71,917	0.00%
2021/05/12	36	37.63	20	37.98	36.85	16	71,474	0.02%
2021/05/11	46.5	39.98	37	39.80	39.70	9.5	71,024	0.01%
2021/05/10	13	42.98	18.5	42.95	42.60	-5.5	70,450	-0.01%
2021/05/07	59.5	42.83	13	42.84	43.10	46.5	70,402	0.07%
2021/05/06	29	41.52	5.1	40.97	40.95	23.9	70,222	0.03%
2021/05/05	53	43.49	13.1	42.87	42.00	39.9	70,408	0.06%
2021/05/04	28	44.95	30.5	44.91	44.90	-2.5	70,821	0.00%
2021/05/03	20	46.76	11.2	45.94	45.55	8.8	71,211	0.01%
2021/04/29	14	46.07	31.5	46.02	45.85	-17.5	71,091	-0.02%
2021/04/28	43.3	47.35	38	47.22	46.80	5.3	70,994	0.01%
2021/04/27	36.6	48.02	25	48.33	48.60	11.6	70,017	0.02%
2021/04/26	15.2	48.08	29.9	48.14	48.05	-14.8	68,834	-0.02%
2021/04/23	16	46.34	8	46.08	46.75	8	67,995	0.01%
2021/04/22	27.3	45.89	38	45.82	44.90	-10.7	68,226	-0.02%
2021/04/21	20	47.10	9	47.01	46.95	11	67,909	0.02%
2021/04/20	36.4	47.42	32	47.30	46.90	4.4	67,663	0.01%
2021/04/19	41.3	46.97	9	47.33	47.00	32.3	67,071	0.05%
2021/04/16	59	47.01	47	47.48	47.15	12	66,517	0.02%
2021/04/15	5	45.12	4	45.10	45.30	1	65,270	0.00%
2021/04/14	20	44.86	34.2	44.47	44.70	-14.2	65,205	-0.02%
2021/04/13	42	45.94	39.3	46.69	44.95	2.7	65,432	0.00%
2021/04/12	62	47.33	40	47.04	46.80	22	64,764	0.03%
2021/04/09	55.2	47.58	102	47.39	47.70	-46.8	64,268	-0.07%	大賣/
2021/04/08	14	45.70	15.6	45.96	45.85	-1.6	62,705	0.00%
2021/04/07	11	45.19	221	45.24	45.35	-210	63,184	-0.33%	大賣/鉅額交易
2021/04/06	8	45.56	13	45.67	45.45	-5	64,349	-0.01%
2021/04/01	117.6	45.45	148.2	45.51	45.30	-30.6	66,334	-0.05%	大買/大賣/
2021/03/31	7.1	44.60	19	44.69	44.35	-11.9	65,173	-0.02%
2021/03/30	51.2	44.77	14	44.84	44.65	37.2	65,480	0.06%
2021/03/29	21	44.71	153	44.49	45.05	-132	65,035	-0.20%	大賣/鉅額交易
2021/03/26	12	43.60	11	43.85	44.05	1	65,091	0.00%
2021/03/25	23	42.97	1	42.85	42.95	22	65,327	0.03%
2021/03/24	27	43.68	5	43.73	43.45	22	65,705	0.03%
2021/03/23	48	44.48	125	44.50	43.95	-77	65,672	-0.12%	大賣/
2021/03/22	30	44.45	19.1	44.27	44.60	10.9	65,490	0.02%
2021/03/19	239	44.73	23	44.81	44.75	216	65,570	0.33%	大買/鉅額交易
2021/03/18	9	44.36	13	44.32	44.35	-4	64,958	-0.01%
2021/03/17	18	43.53	25	43.66	43.90	-7	65,465	-0.01%
2021/03/16	50.1	43.81	9	43.43	43.60	41.1	66,177	0.06%
2021/03/15	39	43.94	26	43.94	44.00	13	66,630	0.02%
2021/03/12	31	44.54	32	44.48	44.60	-1	68,178	0.00%
2021/03/11	22	43.03	59.5	42.96	43.45	-37.5	69,275	-0.05%
2021/03/10	29.5	41.61	46	41.56	41.95	-16.5	71,263	-0.02%
2021/03/09	49	40.09	46	40.13	40.40	3	72,308	0.00%
2021/03/08	15	40.55	17	40.52	40.15	-2	74,491	0.00%
2021/03/05	169	40.92	125.1	40.83	40.35	43.9	75,454	0.06%	大買/大賣/
2021/03/04	213	42.82	215	42.18	41.90	-2	75,821	0.00%	大買/大賣/
2021/03/03	139	44.24	102	44.19	44.20	37	77,319	0.05%	大買/大賣/
2021/03/02	92	46.06	72	45.83	45.10	20	76,987	0.03%
2021/02/26	69	46.98	2	47.23	47.20	67	76,600	0.09%
2021/02/25	107	47.41	101	47.55	48.40	6	76,552	0.01%	大買/大賣/
2021/02/24	15	46.88	48	46.90	45.65	-33	77,344	-0.04%
2021/02/23	23	46.23	22.6	46.51	46.55	0.4	77,782	0.00%
2021/02/22	84.3	48.14	44.4	48.16	47.20	39.9	77,757	0.05%
2021/02/19	92	45.15	88	45.74	46.35	4	76,661	0.01%
2021/02/18	36.4	44.07	270.9	44.40	45.80	-234.5	76,244	-0.31%	大賣/鉅額交易
2021/02/17	26	41.97	10	42.28	41.65	16	73,577	0.02%
2021/02/05	0	0.00	9.5	40.71	40.95	-9.5	72,917	-0.01%
2021/02/04	1	40.25	8.1	40.23	40.00	-7.1	72,647	-0.01%
2021/02/03	28	40.37	8	40.61	40.25	20	72,934	0.03%
2021/02/02	34	40.53	34	40.95	40.25	0	72,971	0.00%
2021/02/01	6	40.02	27	39.38	40.45	-21	72,600	-0.03%
2021/01/29	11	39.93	21.1	40.11	39.30	-10.1	72,459	-0.01%
2021/01/28	25	39.79	14.1	39.69	39.60	10.9	72,176	0.02%
2021/01/27	44	41.38	35	40.98	40.70	9	71,689	0.01%
2021/01/26	60.2	42.65	14	42.42	42.00	46.2	71,112	0.06%
2021/01/25	19	41.70	53	41.97	42.75	-34	70,128	-0.05%
2021/01/22	31	40.36	17	40.56	40.80	14	69,258	0.02%
2021/01/21	28	39.94	24	39.71	39.60	4	69,020	0.01%
2021/01/20	26	39.17	55	39.49	38.30	-29	69,583	-0.04%
2021/01/19	27	38.47	19.1	38.64	38.50	8	73,830	0.01%
2021/01/18	50.1	38.01	37	38.29	38.20	13.1	75,706	0.02%
2021/01/15	21	40.22	9	40.02	39.95	12	76,474	0.02%
2021/01/14	20	40.34	30	40.69	40.40	-10	75,674	-0.01%
2021/01/13	7	39.74	14.1	39.95	39.75	-7.1	75,061	-0.01%
2021/01/12	17.5	39.83	10	40.07	39.30	7.5	74,972	0.01%
2021/01/11	24	39.78	9	39.92	39.90	15	74,552	0.02%
2021/01/08	12	40.45	35.4	40.68	40.25	-23.4	74,268	-0.03%
2021/01/07	15.1	39.11	45	39.45	39.55	-30	73,486	-0.04%
2021/01/06	46	39.45	34	39.65	39.20	12	73,151	0.02%
2021/01/05	131	40.47	22	40.61	40.50	109	72,060	0.15%	大買/鉅額交易
2021/01/04	42	41.16	24	41.04	40.90	18	71,860	0.03%
2020/12/31	22	42.68	45	43.17	42.30	-23	71,330	-0.03%
2020/12/30	59.1	41.97	64.4	42.61	42.35	-5.3	70,696	-0.01%
2020/12/29	89	42.40	19.7	42.33	41.85	69.3	69,714	0.10%
2020/12/28	41	43.28	101	42.87	43.80	-60	68,645	-0.09%	大賣/
2020/12/25	12	40.51	19.1	40.60	40.40	-7.1	66,349	-0.01%
2020/12/24	39	40.45	17	40.49	40.35	22	66,906	0.03%
2020/12/23	11	39.71	32.6	39.55	40.10	-21.6	67,476	-0.03%
2020/12/22	31	40.10	24	39.66	38.95	7	67,404	0.01%
2020/12/21	17.1	40.64	12	40.70	40.55	5	66,788	0.01%
2020/12/18	36	41.50	14	41.09	40.75	22	66,422	0.03%
2020/12/17	6	40.84	16.1	40.99	41.20	-10.1	65,945	-0.02%
2020/12/16	30.1	40.82	27	40.78	40.50	3.1	65,676	0.00%
2020/12/15	35	40.73	56	40.40	40.05	-21	65,428	-0.03%
2020/12/14	32	41.62	37	41.61	41.45	-5	65,005	-0.01%
2020/12/11	50	41.76	78.3	41.65	41.75	-28.3	65,249	-0.04%
2020/12/10	33	41.62	47	41.67	41.75	-14	64,691	-0.02%
2020/12/09	38	42.80	39	42.77	43.00	-1	64,175	0.00%
2020/12/08	109	42.29	211	42.39	42.05	-102	63,638	-0.16%	大買/大賣/鉅額交易
2020/12/07	298.2	45.44	169.3	45.11	44.45	128.8	62,067	0.21%	大買/大賣/鉅額交易
2020/12/04	188	42.99	134	42.93	43.60	54	60,156	0.09%	大買/大賣/
2020/12/03	78	41.32	62	41.05	41.10	16	58,433	0.03%
2020/12/02	91	40.77	103.1	40.97	41.65	-12.1	59,256	-0.02%	大賣/
2020/12/01	70	39.02	78	39.29	39.60	-8	56,892	-0.01%
2020/11/30	52	38.64	44.1	38.68	38.50	7.9	55,853	0.01%
2020/11/27	113	37.83	284	37.99	38.15	-171	54,684	-0.31%	大買/大賣/鉅額交易
2020/11/26	11	36.25	15.1	36.30	36.40	-4.1	51,811	-0.01%
2020/11/25	68	36.24	51	35.88	36.15	17	51,279	0.03%
2020/11/24	152	36.92	41.5	36.37	35.90	110.5	50,279	0.22%	大買/鉅額交易
2020/11/23	46	36.71	103.6	36.83	36.70	-57.6	48,879	-0.12%	大賣/
2020/11/20	45	35.17	73.1	35.37	35.25	-28.1	46,303	-0.06%
2020/11/19	32	34.23	144	34.19	34.50	-112	44,487	-0.25%	大賣/鉅額交易
2020/11/18	93	34.12	154	33.98	33.95	-61	43,509	-0.14%	大賣/
2020/11/17	208	33.54	206.1	33.55	33.65	1.9	42,108	0.00%	大買/大賣/
2020/11/16	55	32.23	191	32.08	32.25	-136	40,643	-0.33%	大賣/鉅額交易
2020/11/13	16	30.80	35	31.02	31.35	-19	40,303	-0.05%
2020/11/12	15	31.23	31	31.05	31.15	-16	40,198	-0.04%
2020/11/11	72	31.10	15	31.12	31.05	57	40,055	0.14%
2020/11/10	146	31.63	29	31.50	31.50	117	39,660	0.30%	大買/鉅額交易
2020/11/09	13	31.96	1.7	31.87	31.95	11.3	39,458	0.03%
2020/11/06	21	31.86	14	31.77	31.70	7	39,348	0.02%
2020/11/05	19	31.71	16.5	31.82	31.95	2.5	39,328	0.01%
2020/11/04	17	31.85	66	31.82	32.00	-49	39,222	-0.12%
2020/11/03	26	31.85	24	31.81	31.80	2	39,279	0.01%
2020/11/02	41	31.68	29	31.56	31.40	12	39,348	0.03%
2020/10/30	88	32.36	74	32.25	32.00	14	39,190	0.04%
2020/10/29	54	32.92	31	33.01	33.05	23	38,937	0.06%
2020/10/28	31	33.44	63	33.40	33.30	-32	38,722	-0.08%
2020/10/27	222	34.29	192	34.59	33.00	30	38,640	0.08%	大買/大賣/
2020/10/26	99	33.57	140	33.66	34.00	-41	35,868	-0.11%	大賣/
2020/10/23	61	32.86	94	32.82	32.90	-33	34,070	-0.10%
2020/10/22	8	31.79	15	31.78	31.85	-7	32,966	-0.02%
2020/10/21	9	31.93	26	32.03	31.85	-17	33,281	-0.05%
2020/10/20	13	31.95	72	31.97	31.80	-59	33,953	-0.17%
2020/10/19	8	31.63	125	31.75	31.70	-117	34,253	-0.34%	大賣/鉅額交易
2020/10/16	42	31.27	6	31.38	31.15	36	34,327	0.10%
2020/10/15	84	31.45	0	0.00	31.45	84	34,569	0.24%
2020/10/14	1	31.80	90	31.77	31.60	-89	34,892	-0.26%
2020/10/13	89	31.33	7	31.40	31.55	82	34,958	0.23%
2020/10/12	24	31.65	159	31.91	31.55	-135	35,007	-0.39%	大賣/鉅額交易
2020/10/08	9	31.86	31	31.97	31.80	-22	34,822	-0.06%
2020/10/07	24	31.94	110	31.91	31.90	-86	34,546	-0.25%	大賣/
2020/10/06	0	0.00	13	31.52	31.35	-13	34,492	-0.04%
2020/10/05	32	31.54	6	31.45	31.35	26	34,831	0.07%
2020/09/30	17	31.92	4	32.08	31.95	13	35,064	0.04%
2020/09/29	125	31.86	27	31.91	32.00	98	35,175	0.28%	大買/
2020/09/28	70	30.87	41	31.28	31.95	29	34,926	0.08%
2020/09/25	16	29.14	28	29.25	29.05	-12	34,177	-0.04%
2020/09/24	30	30.07	48	30.02	29.90	-18	34,140	-0.05%
2020/09/23	10	30.81	13	31.25	30.90	-3	34,335	-0.01%
2020/09/22	14	31.29	44	31.29	31.20	-30	34,392	-0.09%
2020/09/21	14	31.95	86	32.19	31.75	-72	34,371	-0.21%
2020/09/18	30	32.31	14	32.42	32.45	16	34,378	0.05%
2020/09/17	13	32.21	8	32.22	32.45	5	34,409	0.01%
2020/09/16	134	32.46	177	32.71	32.40	-43	34,489	-0.12%	大買/大賣/
2020/09/15	99	32.28	33	32.32	32.35	66	33,964	0.19%
2020/09/14	30	32.23	57	32.38	32.20	-27	34,385	-0.08%
2020/09/11	123	32.35	81	32.06	31.80	42	34,219	0.12%	大買/
2020/09/10	27	32.36	12	32.25	32.15	15	34,186	0.04%
2020/09/09	23	32.13	32	32.06	32.60	-9	34,508	-0.03%
2020/09/08	103	32.51	97	32.75	32.00	6	34,279	0.02%	大買/
2020/09/07	115	32.51	188	32.45	32.65	-73	33,648	-0.22%	大買/大賣/
2020/09/04	24	30.06	41	30.37	30.75	-17	31,494	-0.05%
2020/09/03	14	30.51	30	30.22	30.15	-16	31,311	-0.05%
2020/09/02	17	29.43	20	29.41	29.30	-3	31,207	-0.01%
2020/09/01	10	29.87	2	29.80	30.05	8	31,672	0.03%
2020/08/31	3	30.45	0	0.00	30.20	3	32,958	0.01%
2020/08/28	4	30.16	5	30.20	30.15	-1	33,318	0.00%
2020/08/27	5	29.82	9	29.84	30.00	-4	33,562	-0.01%
2020/08/26	0	0.00	4	29.58	29.45	-4	34,015	-0.01%
2020/08/25	1	29.55	7	29.63	29.45	-6	34,812	-0.02%
2020/08/24	15	29.52	9	29.37	29.25	6	35,675	0.02%
2020/08/21	10	28.75	11	28.84	29.00	-1	36,610	0.00%
2020/08/20	34	28.41	10	27.60	28.25	24	37,500	0.06%
2020/08/19	42	29.80	47	29.63	29.50	-5	37,348	-0.01%
2020/08/18	5	30.54	8	30.56	30.45	-3	37,282	-0.01%
2020/08/17	9	30.37	2	30.38	30.40	7	38,278	0.02%
2020/08/14	3	30.12	5	30.25	30.30	-2	38,705	-0.01%
2020/08/13	3	30.50	7	30.51	30.20	-4	38,987	-0.01%
2020/08/12	12	30.36	3	30.25	30.25	9	39,357	0.02%
2020/08/11	10	30.77	18	31.15	30.60	-8	39,888	-0.02%
2020/08/10	9	30.48	2	30.73	30.50	7	40,330	0.02%
2020/08/07	3	30.42	2	31.00	30.35	1	41,785	0.00%
2020/08/06	21	30.85	25	31.13	30.75	-4	42,475	-0.01%
2020/08/05	10.8	31.06	14	31.09	31.00	-3.2	42,841	-0.01%
2020/08/04	25	30.87	3	30.95	30.80	22	43,241	0.05%
2020/08/03	25	31.26	11	31.41	31.15	14	43,793	0.03%
2020/07/31	47	31.74	49	31.78	31.70	-2	44,048	0.00%
2020/07/30	26	31.90	54	31.97	32.15	-28	43,928	-0.06%
2020/07/29	14	29.06	160	29.24	29.25	-146	42,754	-0.34%	大賣/鉅額交易
2020/07/28	29	29.96	13	30.38	29.40	16	43,732	0.04%
2020/07/27	24	30.67	26	30.98	30.60	-2	45,347	0.00%
2020/07/24	13	31.57	74	31.93	31.35	-61	46,077	-0.13%
2020/07/23	27	32.40	16	32.43	32.55	11	46,223	0.02%
2020/07/22	8	32.29	4	32.34	32.25	4	47,024	0.01%
2020/07/21	14	32.51	49	32.44	32.25	-35	48,908	-0.07%
2020/07/20	17	32.24	22	32.26	32.30	-5	49,676	-0.01%
2020/07/17	23	32.11	14	32.10	31.85	9	50,457	0.02%
2020/07/16	1.8	31.79	3	32.02	31.85	-1.2	51,217	0.00%
2020/07/15	4	31.93	5	31.93	31.60	-1	51,414	0.00%
2020/07/14	18	31.83	4	31.99	31.75	14	52,231	0.03%
2020/07/13	18	31.88	18	31.86	32.20	0	52,783	0.00%
2020/07/10	37	31.27	35	31.12	31.10	2	53,400	0.00%
2020/07/09	76	32.01	56	31.88	31.85	20	53,658	0.04%
2020/07/08	12	32.74	28	32.60	32.50	-16	53,445	-0.03%
2020/07/07	55	32.65	46	32.58	32.40	9	53,554	0.02%
2020/07/06	104.3	32.33	416	32.70	32.40	-311.7	54,271	-0.57%	大買/大賣/鉅額交易
2020/07/03	6	32.18	27	32.40	32.05	-21	55,985	-0.04%
2020/07/02	22	32.17	22	32.16	32.40	0	57,379	0.00%
2020/07/01	11	31.50	6	31.52	31.45	5	57,593	0.01%
2020/06/30	30	31.10	4	31.06	31.00	26	57,641	0.05%
2020/06/29	6.8	31.00	172	31.00	30.90	-165.2	57,858	-0.29%	大賣/鉅額交易
2020/06/24	8	31.66	2.1	31.62	31.55	5.9	58,160	0.01%
2020/06/23	125	31.85	9	31.77	31.65	116	58,936	0.20%	大買/鉅額交易
2020/06/22	164	32.10	4	32.23	32.05	160	59,723	0.27%	大買/鉅額交易
2020/06/19	162	32.74	22	32.70	32.40	140	59,967	0.23%	大買/鉅額交易
2020/06/18	174	31.93	8	31.92	32.10	166	59,979	0.28%	大買/鉅額交易
2020/06/17	21	32.04	26	32.23	32.05	-5	60,310	-0.01%
2020/06/16	113	32.34	43	32.29	32.30	70	60,681	0.12%	大買/
2020/06/15	20	31.24	26	31.36	31.10	-6	61,224	-0.01%
2020/06/12	37	30.72	15	30.73	31.10	22	61,659	0.04%
2020/06/11	50	32.07	42	32.01	31.65	8	62,285	0.01%
2020/06/10	16	32.15	10	32.11	32.10	6	62,757	0.01%
2020/06/09	64	32.21	18	32.16	32.05	46	63,678	0.07%
2020/06/08	14	32.89	11	33.28	32.85	3	64,206	0.00%
2020/06/05	49	32.79	103	32.95	33.25	-54	64,115	-0.08%	大賣/
2020/06/04	51	32.05	8	32.06	31.95	43	63,643	0.07%
2020/06/03	28	31.90	11	32.00	32.10	17	64,341	0.03%
2020/06/02	13	31.83	19	31.97	31.70	-6	64,512	-0.01%
2020/06/01	41	31.88	17	31.85	31.90	24	64,869	0.04%
2020/05/29	37	32.18	7	32.09	32.10	30	64,876	0.05%
2020/05/28	248	33.41	12	33.54	32.90	236	64,827	0.36%	大買/鉅額交易
2020/05/27	24	33.66	113	33.90	33.85	-89	65,089	-0.14%	大賣/
2020/05/26	78	32.94	6	33.32	32.90	72	65,701	0.11%
2020/05/25	26	33.14	2	33.18	33.20	24	65,874	0.04%
2020/05/22	39	33.85	27	33.96	33.70	12	66,022	0.02%
2020/05/21	17	33.34	24	33.44	33.40	-7	65,581	-0.01%
2020/05/20	2	33.00	2	32.98	32.85	0	65,780	0.00%
2020/05/19	86	33.03	14	32.82	32.80	72	66,805	0.11%
2020/05/18	17	32.40	24	32.79	32.50	-7	69,762	-0.01%
2020/05/15	108	32.83	11	32.56	32.50	97	69,545	0.14%	大買/
2020/05/14	326	33.84	273	32.92	32.65	53	69,298	0.08%	大買/大賣/
2020/05/13	44	34.54	14	34.57	34.55	30	68,299	0.04%
2020/05/12	43	35.55	28	35.54	35.20	15	68,018	0.02%
2020/05/11	26	35.96	16	35.94	35.90	10	67,642	0.01%
2020/05/08	168	36.41	143	35.96	35.95	25	67,447	0.04%	大買/大賣/
2020/05/07	149	35.94	150	35.95	35.95	-1	67,800	0.00%	大買/大賣/
2020/05/06	168	36.60	150	35.57	35.70	18	68,058	0.03%	大買/大賣/
2020/05/05	34	36.89	46	36.56	36.45	-12	68,000	-0.02%
2020/05/04	29	36.29	65	36.28	36.40	-36	68,588	-0.05%
2020/04/30	61	36.44	104	36.36	36.10	-43	67,985	-0.06%	大賣/
2020/04/29	45	34.78	60	34.83	35.15	-15	66,613	-0.02%
2020/04/28	43	34.64	46	34.44	34.50	-3	66,478	0.00%
2020/04/27	47	34.96	22	35.08	35.10	25	66,713	0.04%
2020/04/24	49	33.96	79	33.61	34.15	-30	65,733	-0.05%
2020/04/23	26	32.94	86	32.94	32.70	-60	64,443	-0.09%
2020/04/22	15	32.02	50	32.07	32.45	-35	64,363	-0.05%
2020/04/21	176	31.49	175	31.59	31.15	1	63,642	0.00%	大買/大賣/
2020/04/20	191	31.27	198	31.57	31.60	-7	63,569	-0.01%	大買/大賣/
2020/04/17	180	31.87	240	31.63	31.30	-60	63,578	-0.09%	大買/大賣/
2020/04/16	13	31.64	49	31.74	31.75	-36	63,041	-0.06%
2020/04/15	20	31.55	108	31.59	31.50	-88	63,271	-0.14%	大賣/
2020/04/14	22	31.37	10	31.60	31.25	12	63,320	0.02%
2020/04/13	69	30.95	19	31.15	30.75	50	64,148	0.08%
2020/04/10	16	31.22	8	31.24	31.25	8	65,573	0.01%
2020/04/09	221	31.81	45	31.83	31.20	176	66,136	0.27%	大買/鉅額交易
2020/04/08	54	31.21	59	31.10	31.40	-5	65,809	-0.01%
2020/04/07	40	28.72	68	28.75	29.45	-28	63,892	-0.04%
2020/04/06	27	26.31	61	26.39	26.80	-34	62,655	-0.05%
2020/04/01	6	25.48	1	25.70	25.90	5	63,133	0.01%
2020/03/31	51	25.69	5	25.87	25.50	46	63,144	0.07%
2020/03/30	18	25.33	4	25.54	25.60	14	62,975	0.02%
2020/03/27	58	26.66	18.1	26.83	25.90	39.9	62,667	0.06%
2020/03/26	44	25.58	20	26.10	26.45	24	62,084	0.04%
2020/03/25	13	26.14	70	26.52	26.60	-57	61,550	-0.09%
2020/03/24	3	24.02	36	24.28	24.20	-33	62,457	-0.05%
2020/03/23	22	22.83	8	22.88	22.40	14	62,222	0.02%
2020/03/20	11	23.45	21	23.87	24.25	-10	62,154	-0.02%
2020/03/19	43	22.52	5	22.16	22.05	38	62,244	0.06%
2020/03/18	18.8	25.43	38	25.64	24.50	-19.2	62,371	-0.03%
2020/03/17	28	25.76	27	26.08	25.35	1	62,817	0.00%
2020/03/16	35	29.15	56	28.50	27.20	-21	64,492	-0.03%
2020/03/13	43	28.50	28	27.89	29.10	15	64,698	0.02%
2020/03/12	15	31.16	62	32.10	30.65	-47	64,362	-0.07%
2020/03/11	13	34.03	13	34.04	33.40	0	64,110	0.00%
2020/03/10	9	34.43	19	33.65	34.80	-10	64,475	-0.02%
2020/03/09	26	34.53	17	34.71	33.50	9	64,768	0.01%
2020/03/06	7	34.84	14	34.77	34.95	-7	66,141	-0.01%
2020/03/05	12	34.72	31	34.65	35.00	-19	66,258	-0.03%
2020/03/04	15	33.33	15	32.71	33.50	0	66,036	0.00%
2020/03/03	33	33.31	27	33.19	32.85	6	66,036	0.01%
2020/03/02	26	31.83	17	31.92	31.70	9	66,072	0.01%
2020/02/27	74	33.45	44	33.61	33.00	30	65,252	0.05%
2020/02/26	70	34.96	7	35.26	34.85	63	63,857	0.10%
2020/02/25	43	35.63	17	35.61	35.60	26	63,734	0.04%
2020/02/24	77	36.19	5	36.20	36.00	72	63,810	0.11%
2020/02/21	12	35.83	64	35.92	35.80	-52	64,274	-0.08%
2020/02/20	41	35.67	34	35.96	35.60	7	65,161	0.01%
2020/02/19	93	35.53	39	35.75	35.35	54	65,404	0.08%
2020/02/18	13	38.23	13	38.28	38.15	0	62,152	0.00%
2020/02/17	12	38.55	10	38.05	38.70	2	61,849	0.00%
2020/02/14	21	38.50	1	38.60	38.45	20	61,620	0.03%
2020/02/13	27	39.29	3	39.52	38.85	24	61,295	0.04%
2020/02/12	27	38.95	13	39.06	38.90	14	61,046	0.02%
2020/02/11	21.2	38.75	8	38.76	38.85	13.2	62,121	0.02%
2020/02/10	46	38.56	71	38.65	38.20	-25	61,970	-0.04%
2020/02/07	51	39.71	35	39.67	39.45	16	60,869	0.03%
2020/02/06	48	40.63	27	40.54	40.90	21	60,301	0.03%
2020/02/05	13	39.78	49	40.14	40.25	-36	59,857	-0.06%
2020/02/04	27	38.67	39	38.58	38.45	-12	59,205	-0.02%
2020/02/03	32	37.38	17	37.53	38.20	15	58,631	0.03%
2020/01/31	56	37.81	55	37.68	38.00	1	57,951	0.00%
2020/01/30	42	37.49	29.1	37.17	36.50	12.9	57,439	0.02%
2020/01/20	33	39.53	66	39.64	39.70	-33	57,333	-0.06%
2020/01/17	22	39.50	10	39.25	39.30	12	59,145	0.02%
2020/01/16	1	38.75	26	39.61	39.95	-25	58,830	-0.04%
2020/01/15	6	39.60	2	38.80	38.75	4	58,594	0.01%
2020/01/14	12	39.25	70	39.39	39.25	-58	58,685	-0.10%
2020/01/13	56	38.30	49	38.59	38.80	7	58,380	0.01%
2020/01/10	33	38.14	34	38.03	37.95	-1	59,556	0.00%
2020/01/09	51	38.56	46	38.48	38.35	5	59,742	0.01%
2020/01/08	11	37.74	28	37.61	38.50	-17	59,357	-0.03%
2020/01/07	125	38.35	139	38.08	37.60	-14	59,345	-0.02%	大買/大賣/
2020/01/06	138	38.56	157	38.96	38.95	-19	58,717	-0.03%	大買/大賣/
2020/01/03	87	38.27	95.5	38.23	38.00	-8.5	57,859	-0.01%
2020/01/02	62	38.17	80	38.02	38.00	-18	58,429	-0.03%
2019/12/31	80	37.12	109	37.20	37.20	-29	58,268	-0.05%	大賣/
2019/12/30	120	37.60	115	37.42	37.40	5	58,920	0.01%	大買/大賣/
2019/12/27	52	37.93	42	37.98	38.05	10	59,089	0.02%
2019/12/26	48.5	37.21	44	36.86	36.80	4.5	59,069	0.01%
2019/12/25	46	36.88	4	36.70	37.10	42	59,348	0.07%
2019/12/24	14	36.71	33	36.62	36.60	-19	60,485	-0.03%
2019/12/23	10	37.24	15	36.82	36.60	-5	61,041	-0.01%
2019/12/20	22	37.04	21	37.19	37.25	1	61,544	0.00%
2019/12/19	112	37.48	75	37.13	37.05	37	62,402	0.06%	大買/
2019/12/18	40	37.13	21	36.87	36.75	19	62,212	0.03%
2019/12/17	5	37.49	27	37.19	37.15	-22	64,192	-0.03%
2019/12/16	57	37.29	55	37.32	37.20	2	65,059	0.00%
2019/12/13	168.1	37.13	105	37.06	36.60	63.1	65,704	0.10%	大買/大賣/
2019/12/12	42	38.35	36	38.58	38.00	6	65,934	0.01%
2019/12/11	126	37.51	162	37.44	38.70	-36	65,149	-0.06%	大買/大賣/
2019/12/10	34	36.01	114	36.09	35.85	-80	63,094	-0.13%	大賣/
2019/12/09	55	34.83	25	34.95	35.20	30	62,398	0.05%
2019/12/06	37	35.61	26	35.60	35.55	11	62,138	0.02%
2019/12/05	55	35.51	13	35.32	35.00	42	62,481	0.07%
2019/12/04	99	35.44	90	35.57	35.50	9	62,457	0.01%
2019/12/03	75	34.41	112	34.66	35.75	-37	62,706	-0.06%	大賣/
2019/12/02	18	33.22	22	33.37	33.70	-4	60,919	-0.01%
2019/11/29	19	33.82	31	33.76	33.05	-12	61,730	-0.02%
2019/11/28	48	33.47	93	33.55	33.55	-45	63,079	-0.07%
2019/11/27	75	33.32	19	33.38	33.00	56	62,682	0.09%
2019/11/26	28	32.88	167	32.84	32.95	-139	61,944	-0.22%	大賣/鉅額交易
2019/11/25	7	32.66	30	32.68	32.45	-23	61,690	-0.04%
2019/11/22	13	33.08	75	32.90	32.55	-62	61,770	-0.10%
2019/11/21	29	32.54	27	32.81	32.90	2	61,808	0.00%
2019/11/20	32	32.29	268	32.62	32.70	-236	61,411	-0.38%	大賣/鉅額交易
2019/11/19	33	32.36	37	32.45	32.20	-4	60,718	-0.01%
2019/11/18	36	31.01	53	31.29	31.85	-17	59,445	-0.03%
2019/11/15	2	29.45	3	29.50	29.40	-1	58,547	0.00%
2019/11/14	6	29.43	10	29.11	29.05	-4	58,949	-0.01%
2019/11/13	5	29.90	37	29.77	29.65	-32	59,355	-0.05%
2019/11/12	4	29.25	8.2	29.54	29.80	-4.2	59,888	-0.01%
2019/11/11	17	29.04	14	28.89	28.75	3	60,916	0.00%
2019/11/08	219	29.84	112	30.13	29.60	107	61,052	0.18%	大買/大賣/鉅額交易
2019/11/07	44	31.01	34	31.11	31.05	10	60,306	0.02%
2019/11/06	7	31.46	2	31.60	31.40	5	60,827	0.01%
2019/11/05	133	31.81	13	31.98	31.70	120	61,203	0.20%	大買/鉅額交易
2019/11/04	124	31.59	22	31.73	31.55	102	61,818	0.17%	大買/鉅額交易
2019/11/01	17	31.96	73	32.20	32.00	-56	62,293	-0.09%
2019/10/31	6	31.24	11	31.06	31.10	-5	63,066	-0.01%
2019/10/30	107	31.20	0	0.00	31.15	107	63,568	0.17%	大買/鉅額交易
2019/10/29	12	31.23	24	31.12	31.00	-12	64,771	-0.02%
2019/10/28	31	31.21	25	31.05	31.00	6	66,187	0.01%
2019/10/25	92	32.61	38	32.41	31.65	54	65,896	0.08%
2019/10/24	67	33.07	57	33.02	32.95	10	65,947	0.02%
2019/10/23	8	33.09	3	33.20	33.05	5	67,426	0.01%
2019/10/22	15	32.75	5	32.88	32.90	10	67,977	0.01%
2019/10/21	7	32.76	8	32.81	32.55	-1	69,345	0.00%
2019/10/18	53	33.08	51	33.12	32.80	2	69,974	0.00%
2019/10/17	4	32.21	7	32.05	32.70	-3	69,633	0.00%
2019/10/16	17	32.00	17	31.94	31.80	0	70,487	0.00%
2019/10/15	28	32.29	83	32.30	31.65	-55	71,225	-0.08%
2019/10/14	39	32.53	30	32.58	32.60	9	73,245	0.01%
2019/10/09	35	32.02	18	32.09	31.90	17	75,672	0.02%
2019/10/08	44	33.17	24	32.74	32.65	20	77,833	0.03%
2019/10/07	22	33.35	15	33.24	33.10	7	77,859	0.01%
2019/10/04	7	32.79	16	32.89	32.65	-9	77,850	-0.01%
2019/10/03	24	32.31	10	32.00	32.20	14	78,041	0.02%
2019/10/02	8	32.01	30	32.09	32.40	-22	77,721	-0.03%
2019/10/01	29	31.49	26	31.55	31.20	3	77,391	0.00%
2019/09/27	26	31.78	31	31.98	31.50	-5	77,112	-0.01%
2019/09/26	6	31.84	4	31.53	31.50	2	76,092	0.00%
2019/09/25	45	31.80	39	31.65	31.60	6	75,591	0.01%
2019/09/24	73	32.92	16	33.05	32.30	57	75,466	0.08%
2019/09/23	69	33.76	21	33.64	33.55	48	74,676	0.06%
2019/09/20	61	33.32	143.1	32.95	33.80	-82.1	74,247	-0.11%	大賣/
2019/09/19	65	31.93	66	32.11	32.10	-1	72,319	0.00%
2019/09/18	85	31.76	65	32.18	31.40	20	71,344	0.03%
2019/09/17	85	31.51	70	31.48	31.40	15	70,675	0.02%
2019/09/16	12	29.90	26	30.08	30.30	-14	69,882	-0.02%
2019/09/12	22	30.68	14	30.34	30.25	8	69,581	0.01%
2019/09/11	13	30.39	19	30.09	30.00	-6	69,451	-0.01%
2019/09/10	10	30.16	26	30.28	30.20	-16	69,060	-0.02%
2019/09/09	28	30.94	53	31.16	30.60	-25	68,469	-0.04%
2019/09/06	53	30.09	50	30.37	30.10	3	67,245	0.00%
2019/09/05	55	29.95	41	29.92	29.55	14	66,438	0.02%
2019/09/04	21	29.40	8	29.49	29.55	13	65,133	0.02%
2019/09/03	23	29.49	14	29.53	29.05	9	64,712	0.01%
2019/09/02	50	29.89	44	29.23	30.25	6	63,475	0.01%
2019/08/30	9	27.76	37	27.61	27.55	-28	61,613	-0.05%
2019/08/29	3	27.30	13	27.05	27.05	-10	61,696	-0.02%
2019/08/28	1	27.20	16	27.27	27.30	-15	62,254	-0.02%
2019/08/27	0	0.00	42	27.15	27.15	-42	62,110	-0.07%
2019/08/26	38	26.46	50	26.37	26.45	-12	62,437	-0.02%
2019/08/23	25	27.46	67	27.42	27.55	-42	62,042	-0.07%
2019/08/22	5	26.97	21	27.21	26.90	-16	61,874	-0.03%
2019/08/21	11	27.52	1	27.50	27.40	10	61,521	0.02%
2019/08/20	46	28.32	26	28.08	27.60	20	61,670	0.03%
2019/08/19	8	28.08	22	28.04	28.30	-14	61,328	-0.02%
2019/08/16	10	27.45	36	27.16	27.35	-26	61,440	-0.04%
2019/08/15	48	27.58	18	27.57	27.55	30	61,287	0.05%
2019/08/14	58	27.93	72	27.71	28.35	-14	61,655	-0.02%
2019/08/13	29	26.33	53	26.44	26.25	-24	60,780	-0.04%
2019/08/12	14	27.23	22	27.05	26.55	-8	61,309	-0.01%
2019/08/08	49	28.53	84	28.64	28.30	-35	60,923	-0.06%
2019/08/07	123	29.38	38	29.34	28.70	85	60,393	0.14%	大買/
2019/08/06	39	28.04	41	28.04	28.95	-2	60,114	0.00%
2019/08/05	32	29.12	63	29.36	28.75	-31	59,599	-0.05%
2019/08/02	78	29.28	90	29.44	28.70	-12	58,991	-0.02%
2019/08/01	31	31.32	74	31.12	30.95	-43	57,505	-0.07%
2019/07/31	8	30.89	38.3	30.96	31.55	-30.3	56,951	-0.05%
2019/07/30	30	31.50	77.2	31.17	30.95	-47.2	55,739	-0.08%
2019/07/29	4	31.94	21	31.99	31.90	-17	54,438	-0.03%
2019/07/26	61	32.09	87	31.81	32.20	-26	54,147	-0.05%
2019/07/25	36	31.64	42.4	31.56	32.40	-6.4	52,259	-0.01%
2019/07/24	61	30.83	125	30.72	30.55	-64	50,820	-0.13%	大賣/
2019/07/23	103	31.00	45	30.94	31.50	58	50,415	0.12%	大買/
2019/07/22	32	29.87	61	29.63	30.25	-29	50,042	-0.06%
2019/07/19	43	29.26	52	29.41	29.10	-9	50,539	-0.02%
2019/07/18	144	29.10	32	29.04	29.00	112	50,683	0.22%	大買/鉅額交易
2019/07/17	89	28.46	91	28.45	28.45	-2	50,648	0.00%
2019/07/16	158	28.80	99	28.58	28.85	59	52,163	0.11%	大買/
2019/07/15	78	28.20	41	27.84	28.95	37	52,140	0.07%
2019/07/12	43	26.90	143	26.60	26.60	-100	49,433	-0.20%	大賣/
2019/07/11	176	25.23	22	25.32	25.50	154	46,940	0.33%	大買/鉅額交易
2019/07/10	27	24.51	29.2	24.56	24.80	-2.2	45,394	0.00%
2019/07/09	24	24.59	44	24.36	24.10	-20	44,530	-0.04%
2019/07/08	14	24.07	20	24.23	24.20	-6	43,588	-0.01%
2019/07/05	37	23.94	84	24.00	24.00	-47	43,553	-0.11%
2019/07/04	44	23.59	10	23.67	23.70	34	42,885	0.08%
2019/07/03	10	23.44	10	23.35	23.30	0	43,036	0.00%
2019/07/02	28	23.61	49	23.57	23.55	-21	43,269	-0.05%
2019/07/01	52	23.78	49	23.71	23.70	3	43,263	0.01%
2019/06/28	31	23.18	55	23.14	23.15	-24	43,069	-0.06%
2019/06/27	16	23.23	42	23.22	23.10	-26	42,759	-0.06%
2019/06/26	38	22.58	25	22.65	22.70	13	42,055	0.03%
2019/06/25	37	22.50	14	22.28	22.15	23	41,513	0.06%
2019/06/24	24	22.60	19	22.80	22.55	5	41,042	0.01%
2019/06/21	33	22.55	10	22.55	22.10	23	40,195	0.06%
2019/06/20	1	22.40	2	22.40	22.30	-1	39,511	0.00%
2019/06/19	7	22.16	20	22.30	22.30	-13	39,676	-0.03%
2019/06/18	2	21.45	36	21.47	21.55	-34	39,343	-0.09%
2019/06/17	9	21.40	0	0.00	21.20	9	39,331	0.02%
2019/06/14	1	21.40	10	21.45	21.35	-9	39,611	-0.02%
2019/06/13	5	21.61	0	0.00	21.40	5	39,728	0.01%
2019/06/12	3	22.00	8	21.94	21.85	-5	39,799	-0.01%
2019/06/11	7	22.03	23	22.15	22.15	-16	40,559	-0.04%
2019/06/10	29	21.87	16	21.81	21.90	13	41,024	0.03%
2019/06/06	5	21.73	29.3	21.72	21.75	-24.3	41,059	-0.06%
2019/06/05	38	21.84	12	21.68	21.65	26	41,050	0.06%
2019/06/04	16	21.40	10.4	21.52	21.20	5.6	41,369	0.01%
2019/06/03	21	20.77	28	20.72	20.85	-7	41,144	-0.02%
2019/05/31	13	20.99	17	21.15	21.10	-4	41,735	-0.01%
2019/05/30	5	20.57	6	20.70	20.85	-1	41,447	0.00%
2019/05/29	4	20.06	10	20.01	20.25	-6	41,677	-0.01%
2019/05/28	15	20.20	5	20.20	20.20	10	42,219	0.02%
2019/05/27	21	20.13	37	20.26	20.00	-16	43,397	-0.04%
2019/05/24	0	0.00	47	20.67	20.50	-47	45,594	-0.10%
2019/05/23	6	20.63	7	20.79	20.90	-1	48,953	0.00%
2019/05/22	7	21.38	7	21.24	21.20	0	49,092	0.00%
2019/05/21	33	21.09	47	21.04	20.90	-14	49,090	-0.03%
2019/05/20	6	22.28	11	22.26	22.10	-5	48,432	-0.01%
2019/05/17	36.9	22.68	7	22.54	22.25	29.9	48,225	0.06%
2019/05/16	25	22.50	0	0.00	22.15	25	47,327	0.05%
2019/05/15	3	22.55	10	22.59	22.60	-7	47,420	-0.01%
2019/05/14	9	22.11	11	21.88	22.20	-2	47,998	0.00%
2019/05/13	5	22.34	47	22.26	22.45	-42	47,907	-0.09%
2019/05/10	35	22.32	32	22.35	22.35	3	47,609	0.01%
2019/05/09	22	22.39	3	22.72	22.25	19	47,413	0.04%
2019/05/08	17	22.79	20	22.96	22.90	-3	47,104	-0.01%
2019/05/07	6	23.33	7	23.32	23.25	-1	47,102	0.00%
2019/05/06	25	23.18	23	23.15	23.15	2	47,845	0.00%
2019/05/03	16	24.10	45	24.07	24.00	-29	47,506	-0.06%
2019/05/02	66	23.79	12	23.79	23.70	54	47,103	0.11%
2019/04/30	19	23.59	13.2	23.58	23.95	5.8	46,877	0.01%
2019/04/29	23	23.58	100	23.72	23.15	-77	46,481	-0.17%
2019/04/26	87	24.31	48	24.44	24.20	39	45,690	0.09%
2019/04/25	85	24.83	44	24.58	25.10	41	44,624	0.09%
2019/04/24	44	24.10	42.2	24.17	24.00	1.9	44,096	0.00%
2019/04/23	45	23.75	41.2	23.76	23.75	3.9	42,903	0.01%
2019/04/22	91	24.33	129.2	24.42	24.60	-38.2	41,530	-0.09%	大賣/
2019/04/19	15	23.13	114	23.30	23.45	-99	38,845	-0.25%	大賣/
2019/04/18	30	22.18	19	21.73	21.35	11	35,969	0.03%
2019/04/17	60	21.85	15	21.80	21.85	45	35,528	0.13%
2019/04/16	6	21.13	1.4	21.09	21.25	4.6	35,059	0.01%
2019/04/15	12	21.06	9.4	21.14	21.00	2.6	35,153	0.01%
2019/04/12	10	21.26	7	21.34	21.00	3	35,464	0.01%
2019/04/11	47	21.69	2	21.70	21.55	45	35,541	0.13%
2019/04/10	4	21.39	7	21.39	21.50	-3	35,689	-0.01%
2019/04/09	44	21.59	31	21.54	21.40	13	35,769	0.04%
2019/04/08	68	21.98	32	22.05	21.90	36	35,852	0.10%
2019/04/03	23	21.78	10	21.75	21.70	13	36,030	0.04%
2019/04/02	31	21.57	33	21.72	21.70	-2	36,287	-0.01%
2019/04/01	9	21.42	0	0.00	21.25	9	36,191	0.02%
2019/03/28	0	0.00	10	20.75	20.75	-10	36,754	-0.03%
2019/03/26	1	20.80	6	20.90	20.85	-5	37,632	-0.01%
2019/03/25	3	20.85	30	20.90	20.80	-27	37,775	-0.07%
2019/03/22	46	21.60	64.2	21.66	21.35	-18.2	37,864	-0.05%
2019/03/21	32	21.58	23	21.64	21.50	9	37,946	0.02%
2019/03/20	4	21.31	1	21.35	21.40	3	37,859	0.01%
2019/03/19	40	21.36	24	21.39	21.40	16	38,084	0.04%
2019/03/18	3	21.05	24	21.10	21.10	-21	38,043	-0.06%
2019/03/15	9	20.92	5	20.97	20.95	4	38,346	0.01%
2019/03/14	23.2	21.00	5	20.82	20.70	18.2	38,578	0.05%
2019/03/13	15.2	21.24	17	21.32	21.05	-1.9	39,107	0.00%
2019/03/12	15	22.13	6	22.21	21.80	9	39,186	0.02%
2019/03/11	0	0.00	16	21.83	21.95	-16	39,929	-0.04%
2019/03/08	39.1	21.69	38	21.68	21.60	1.1	41,266	0.00%
2019/03/07	31.1	22.82	24	22.73	22.70	7.1	43,713	0.02%
2019/03/06	56.1	23.12	14	23.23	23.10	42.1	44,668	0.09%
2019/03/05	7	22.84	32	22.84	22.75	-25	44,625	-0.06%
2019/03/04	16	23.14	20	23.40	23.15	-4	44,657	-0.01%
2019/02/27	46	23.11	36	22.94	23.35	10	44,501	0.02%
2019/02/26	45	23.21	47.1	23.48	23.10	-2.1	43,953	0.00%
2019/02/25	154	23.93	32.1	23.74	23.70	121.9	43,499	0.28%	大買/鉅額交易
2019/02/22	77	22.22	84.1	22.17	22.60	-7.1	41,324	-0.02%
2019/02/21	5	20.12	11	20.39	20.55	-6	37,767	-0.02%
2019/02/20	16	20.02	0	0.00	19.90	16	37,314	0.04%
2019/02/19	21	20.10	7	20.11	20.25	14	37,466	0.04%
2019/02/18	4	19.93	0	0.00	19.85	4	37,465	0.01%
2019/02/15	11	19.98	8	19.94	19.65	3	38,237	0.01%
2019/02/14	10	20.19	0	0.00	20.00	10	38,622	0.03%
2019/02/13	36	19.77	39	19.85	20.25	-3	38,602	-0.01%
2019/02/12	14	19.50	32	19.31	19.40	-18	38,260	-0.05%
2019/02/11	1	19.15	0	0.00	19.20	1	38,898	0.00%
2019/01/30	13	19.52	0	0.00	19.40	13	39,187	0.03%
2019/01/29	40	19.71	32	19.80	19.60	8	39,712	0.02%
2019/01/28	3.1	19.95	24	19.95	19.90	-21	41,354	-0.05%
2019/01/25	42.1	19.95	100	20.16	19.85	-57.9	42,219	-0.14%
2019/01/24	22	19.32	1	19.40	19.30	21	42,035	0.05%
2019/01/23	36	18.96	45	18.81	19.20	-9	42,787	-0.02%
2019/01/22	33	18.96	31	19.00	18.90	2	43,567	0.00%
2019/01/21	33	19.26	48	19.26	19.25	-15	44,721	-0.03%
2019/01/18	1	19.35	5	19.22	19.20	-4	45,690	-0.01%
2019/01/17	37.1	19.06	57	18.96	19.00	-19.9	46,512	-0.04%
2019/01/16	20.5	19.04	22	19.17	18.95	-1.5	46,496	0.00%
2019/01/15	2	18.35	4	18.55	18.60	-2	45,609	0.00%
2019/01/14	0	0.00	6	18.50	18.35	-6	45,996	-0.01%
2019/01/11	6	18.38	2	18.50	18.25	4	46,665	0.01%
2019/01/10	33	18.37	26	18.41	18.25	7	46,837	0.01%
2019/01/09	47	18.31	46	18.35	18.20	1	47,334	0.00%
2019/01/08	41	18.05	47	17.70	18.15	-6	47,945	-0.01%
2019/01/07	46	18.04	43	18.03	17.95	3	48,732	0.01%
2019/01/04	30	17.16	26	17.40	17.50	4	49,906	0.01%
2019/01/03	56	17.44	71	17.55	17.45	-15	50,536	-0.03%
2019/01/02	42	17.93	42	17.94	17.75	0	51,347	0.00%
2018/12/28	4	18.50	0	0.00	18.35	4	51,371	0.01%
2018/12/27	9	18.93	6	19.01	18.65	3	52,271	0.01%
2018/12/26	32.1	19.43	11	19.53	18.45	21.1	52,991	0.04%
2018/12/25	5	18.71	40	18.68	19.30	-35	52,536	-0.07%
2018/12/24	2	18.40	12	18.65	18.90	-10	52,593	-0.02%
2018/12/22	27	18.05	5	17.95	18.10	22	52,313	0.04%
2018/12/21	10	17.45	20	17.70	17.90	-10	52,365	-0.02%
2018/12/20	21	17.39	6	17.55	17.15	15	51,847	0.03%
2018/12/19	13	18.37	8	18.14	18.05	5	51,527	0.01%
2018/12/18	35	18.50	36	18.41	18.55	-1	51,727	0.00%
2018/12/17	11	18.82	3.1	18.85	18.75	7.9	52,928	0.01%
2018/12/14	13	19.04	3	19.15	19.05	10	52,849	0.02%
2018/12/13	0	0.00	6	19.63	19.55	-6	52,666	-0.01%
2018/12/12	4	19.64	3	19.63	19.55	1	52,807	0.00%
2018/12/11	17	19.55	2	19.60	19.25	15	52,680	0.03%
2018/12/10	4	19.15	2	19.05	19.35	2	52,750	0.00%
2018/12/07	9	19.42	10	19.44	19.45	-1	52,617	0.00%
2018/12/06	65	19.61	48	19.91	19.10	17	52,595	0.03%
2018/12/05	38	21.17	44	21.10	21.05	-6	51,638	-0.01%
2018/12/04	49	22.48	13	22.13	22.20	36	51,565	0.07%
2018/12/03	24	22.19	35	22.22	22.55	-11	51,430	-0.02%
2018/11/30	22	20.71	11	20.93	20.50	11	50,282	0.02%
2018/11/29	34	21.21	30	21.28	20.70	4	47,072	0.01%
2018/11/28	6	19.88	2	19.80	20.15	4	45,623	0.01%
2018/11/27	3	19.15	5	18.90	19.40	-2	44,981	0.00%
2018/11/26	0	0.00	1	18.80	18.70	-1	44,591	0.00%
2018/11/23	2	18.90	0	0.00	18.85	2	44,327	0.00%
2018/11/22	6	19.60	10	19.36	19.05	-4	44,228	-0.01%
2018/11/21	7	18.99	8	19.10	19.10	-1	43,544	0.00%
2018/11/20	23	18.90	13	18.80	19.00	10	43,374	0.02%
2018/11/19	2	18.90	10	19.00	18.95	-8	43,377	-0.02%
2018/11/16	2.5	18.72	5.2	18.75	18.55	-2.7	43,178	-0.01%
2018/11/15	6	18.58	18	18.87	18.85	-12	42,749	-0.03%
2018/11/14	28	18.85	12	18.79	18.50	16	42,519	0.04%
2018/11/13	7	18.44	10	18.54	19.35	-3	41,821	-0.01%
2018/11/12	8	18.48	12	18.88	18.95	-4	41,551	-0.01%
2018/11/09	6	18.56	1	18.60	18.65	5	41,844	0.01%
2018/11/08	5	19.23	6	19.73	18.95	-1	41,870	0.00%
2018/11/07	18	19.21	2	19.48	19.55	16	42,105	0.04%
2018/11/06	2	19.45	11	19.19	18.90	-9	42,639	-0.02%
2018/11/05	24	19.86	9	19.81	19.70	15	42,342	0.04%
2018/11/02	8	19.08	7	19.26	19.55	1	40,814	0.00%
2018/11/01	8	17.60	6	17.51	17.80	2	40,029	0.00%
2018/10/31	1	16.10	46	16.89	17.15	-45	39,305	-0.11%
2018/10/30	12	15.35	19	15.59	15.70	-7	38,410	-0.02%
2018/10/29	41	15.60	17	15.38	15.15	24	37,660	0.06%
2018/10/26	36	16.51	28	16.30	16.15	8	36,771	0.02%
2018/10/25	27	17.08	7	17.15	17.05	20	35,929	0.06%
2018/10/24	7	18.99	2	19.03	18.90	5	35,191	0.01%
2018/10/23	0	0.00	5	19.08	19.15	-5	35,110	-0.01%
2018/10/22	10	19.20	5	19.55	19.45	5	35,677	0.01%
2018/10/19	52	18.70	26	18.77	18.90	26	35,354	0.07%
2018/10/18	0	0.00	4	19.13	19.10	-4	34,858	-0.01%
2018/10/17	9	19.22	2	19.35	19.10	7	34,610	0.02%
2018/10/16	0	0.00	1	19.40	19.10	-1	34,082	0.00%
2018/10/15	13	19.47	1	19.05	19.00	12	33,429	0.04%
2018/10/12	42	19.51	44	19.72	19.75	-2	32,459	-0.01%
2018/10/11	17	19.21	17	19.21	19.15	0	31,229	0.00%
2018/10/09	83	22.20	58.1	21.49	21.25	24.9	30,361	0.08%
2018/10/08	5	22.90	21	23.18	23.50	-16	29,441	-0.05%
2018/10/05	108.1	23.35	114	23.76	23.55	-5.9	29,644	-0.02%	大買/大賣/
2018/10/04	60.4	24.98	46	23.95	23.40	14.4	29,038	0.05%
2018/10/03	21	26.27	15	26.00	25.95	6	28,104	0.02%
2018/10/02	50	25.94	50	26.15	26.50	0	28,241	0.00%
2018/10/01	1	25.95	16	25.98	25.80	-15	27,930	-0.05%
2018/09/28	4	25.70	0	0.00	25.45	4	27,948	0.01%
2018/09/27	59	25.66	77	25.61	25.50	-18	27,935	-0.06%
2018/09/26	40	26.05	34	26.09	26.00	6	27,841	0.02%
2018/09/25	17	25.61	17	26.45	26.45	0	28,023	0.00%
2018/09/21	136	26.42	77	26.24	26.00	59	27,945	0.21%	大買/
2018/09/20	22	27.51	18	27.60	27.60	4	26,776	0.01%
2018/09/19	7	27.80	7	27.90	27.50	0	26,745	0.00%
2018/09/18	26	27.32	26	27.30	27.30	0	26,776	0.00%
2018/09/17	25	28.01	12	28.15	28.15	13	26,602	0.05%
2018/09/14	0	0.00	11	27.46	27.85	-11	26,569	-0.04%
2018/09/13	39	26.66	81	26.76	26.60	-42	26,505	-0.16%
2018/09/12	8	27.50	3	27.28	26.80	5	26,566	0.02%
2018/09/11	19	27.28	4	28.18	28.15	15	26,527	0.06%
2018/09/10	54	27.72	94	27.74	26.70	-40	26,336	-0.15%
2018/09/07	57	28.74	26	28.39	28.00	31	25,965	0.12%
2018/09/06	34	31.29	10	31.13	31.10	24	25,375	0.09%
2018/09/04	1	32.90	0	0.00	33.15	1	25,343	0.00%
2018/09/03	3	32.55	1	32.60	32.55	2	25,641	0.01%
2018/08/31	5	32.83	1	33.00	33.00	4	26,024	0.02%
2018/08/30	5	33.34	3	33.20	33.35	2	26,256	0.01%
2018/08/29	10	33.55	1	33.55	33.60	9	26,550	0.03%
2018/08/28	30	32.73	14	32.76	33.00	16	26,753	0.06%
2018/08/27	0	0.00	4	31.89	32.75	-4	27,058	-0.01%
2018/08/24	11	31.43	0	0.00	31.10	11	27,017	0.04%
2018/08/23	2	33.10	3	33.55	33.25	-1	27,803	0.00%
2018/08/22	2	33.35	2	33.25	33.30	0	28,143	0.00%
2018/08/21	12	32.25	5	32.50	32.80	7	28,646	0.02%
2018/08/20	2	32.43	5	33.20	32.10	-3	29,538	-0.01%
2018/08/17	10	33.87	5	33.34	33.20	5	29,742	0.02%
2018/08/16	11	32.47	10	33.55	34.15	1	29,677	0.00%
2018/08/15	8	34.10	1	34.05	33.05	7	29,272	0.02%
2018/08/14	19	34.14	20	34.53	34.05	-1	29,201	0.00%
2018/08/13	34	36.48	113	36.30	35.50	-79	28,669	-0.28%	大賣/
2018/08/10	23	39.87	117	39.46	39.20	-94	28,170	-0.33%	大賣/
2018/08/09	42	40.78	31	41.19	40.60	11	28,134	0.04%
2018/08/08	29	41.69	10	41.84	41.50	19	28,657	0.07%
2018/08/07	20	42.20	0	0.00	42.30	20	28,701	0.07%
2018/08/06	4	42.04	179.1	42.43	41.85	-175.1	29,153	-0.60%	大賣/鉅額交易
2018/08/03	1	42.15	6	42.08	42.20	-5	29,502	-0.02%
2018/08/02	7	42.31	3	42.70	41.65	4	29,586	0.01%
2018/08/01	2	42.53	1	42.20	42.75	1	29,537	0.00%
2018/07/31	10	42.87	4	43.43	42.50	6	29,610	0.02%
2018/07/30	10	43.95	9	43.84	43.30	1	29,577	0.00%
2018/07/27	3	43.95	20	44.07	43.90	-17	29,677	-0.06%
2018/07/26	5	42.13	7	42.79	41.80	-2	29,407	-0.01%
2018/07/25	10	41.47	21	42.24	43.00	-11	29,643	-0.04%
2018/07/24	2	41.43	1	42.10	41.85	1	30,107	0.00%
2018/07/23	0	0.00	10	40.76	40.80	-10	30,845	-0.03%
2018/07/20	6	41.37	0	0.00	40.85	6	31,359	0.02%
2018/07/19	7	41.64	0	0.00	41.40	7	31,789	0.02%
2018/07/18	17	42.30	39	42.42	42.20	-22	32,310	-0.07%
2018/07/17	11	41.90	34	42.19	42.00	-23	32,347	-0.07%
2018/07/16	3	42.33	53	42.70	41.85	-50	32,703	-0.15%
2018/07/13	49	43.84	17	43.76	43.20	32	32,576	0.10%
2018/07/12	63	43.34	13	42.23	43.50	50	32,155	0.16%
2018/07/11	3	41.93	50	41.65	41.60	-47	32,062	-0.15%
2018/07/10	7	41.44	8	41.86	43.55	-1	32,100	0.00%
2018/07/09	0	0.00	4.1	41.13	40.95	-4.1	32,087	-0.01%
2018/07/06	4	41.48	0	0.00	41.00	4	32,072	0.01%
2018/07/05	5	42.55	4	42.64	41.80	1	32,189	0.00%
2018/07/04	2	41.75	0	0.00	43.00	2	32,321	0.01%
2018/07/03	27	41.92	68	42.21	41.55	-41	32,409	-0.13%
2018/07/02	9	42.87	5	43.61	41.50	4	32,627	0.01%
2018/06/29	25	43.48	2.5	43.48	43.40	22.5	33,311	0.07%
2018/06/28	1	43.10	0	0.00	43.10	1	33,633	0.00%
2018/06/27	10	44.24	0	0.00	43.45	10	33,931	0.03%
2018/06/22	9	43.75	17	43.52	43.40	-8	36,357	-0.02%
2018/06/21	28	45.49	19	45.39	45.05	9	36,276	0.02%
2018/06/20	57	45.20	6	45.33	45.15	51	36,305	0.14%
2018/06/19	43	46.44	6	46.38	46.05	37	36,039	0.10%
2018/06/15	10	47.02	15	46.55	47.35	-5	36,144	-0.01%
2018/06/14	4	47.15	0	0.00	46.40	4	36,159	0.01%
2018/06/13	6	48.07	2	48.40	48.00	4	36,296	0.01%
2018/06/12	0	0.00	14	48.15	48.15	-14	36,510	-0.04%
2018/06/11	18	48.22	18	48.50	48.00	0	36,615	0.00%
2018/06/08	1	49.60	7	48.99	48.70	-6	36,842	-0.02%
2018/06/07	3	49.50	9.6	49.43	49.50	-6.6	37,190	-0.02%
2018/06/06	1	49.65	13	49.67	49.30	-12	37,751	-0.03%
2018/06/05	12	48.59	28	48.23	49.30	-16	38,639	-0.04%
2018/06/04	10	48.51	17	49.26	48.10	-7	39,083	-0.02%
2018/06/01	6	48.87	11	49.30	48.60	-5	38,888	-0.01%
2018/05/31	45	50.44	45.5	50.18	49.50	-0.5	38,825	0.00%
2018/05/30	6	48.38	27	49.22	49.45	-21	38,000	-0.06%
2018/05/29	126	49.40	41	49.66	48.60	85	37,795	0.22%	大買/
2018/05/28	26	48.51	137	49.19	48.25	-111	37,298	-0.30%	大賣/鉅額交易
2018/05/25	28	47.01	43	47.18	46.25	-15	36,557	-0.04%
2018/05/24	5	46.40	6	46.63	46.40	-1	36,230	0.00%
2018/05/23	111	46.35	8	46.48	45.50	103	36,485	0.28%	大買/鉅額交易
2018/05/22	36	46.10	15	46.18	46.00	21	36,726	0.06%
2018/05/21	11	46.44	106.8	46.28	46.00	-95.8	36,701	-0.26%	大賣/
2018/05/18	106	44.19	13	44.16	45.20	93	36,528	0.25%	大買/
2018/05/17	26	45.11	35	45.18	44.05	-9	36,995	-0.02%
2018/05/16	4	45.28	107	44.98	44.80	-103	37,168	-0.28%	大賣/鉅額交易
2018/05/15	103	42.40	7	42.36	42.90	96	36,943	0.26%	大買/
2018/05/14	5	42.10	17	41.37	41.95	-12	37,719	-0.03%
2018/05/11	12	41.44	218	41.26	40.80	-206	38,100	-0.54%	大賣/鉅額交易
2018/05/10	1	42.20	1	42.35	42.10	0	37,935	0.00%
2018/05/09	3	42.85	17	42.61	42.00	-14	39,038	-0.04%
2018/05/08	23	42.85	0	0.00	42.60	23	40,166	0.06%
2018/05/07	5	43.34	1	43.80	42.70	4	40,051	0.01%
2018/05/04	8	43.41	2	43.85	43.35	6	40,075	0.01%
2018/05/03	4	43.71	2	43.88	43.15	2	39,731	0.01%
2018/05/02	15	45.90	4	46.60	44.80	11	39,487	0.03%
2018/04/30	2	45.10	3	45.30	47.55	-1	39,624	0.00%
2018/04/27	6	44.58	8	45.45	45.55	-2	40,375	0.00%
2018/04/26	15	44.45	1	46.65	43.25	14	39,647	0.04%
2018/04/25	4	45.49	2	45.58	46.20	2	39,224	0.01%
2018/04/24	4	43.90	0	0.00	43.45	4	38,967	0.01%
2018/04/23	2	45.85	5	45.96	46.20	-3	38,774	-0.01%
2018/04/20	12	45.65	6	45.88	45.80	6	38,709	0.02%
2018/04/19	3	47.33	10	47.61	47.40	-7	38,361	-0.02%
2018/04/18	20	47.38	4	47.94	47.10	16	38,371	0.04%
2018/04/17	15	47.74	3	47.93	46.85	12	38,302	0.03%
2018/04/16	63	50.28	2	50.30	49.15	61	38,242	0.16%
2018/04/13	0	0.00	9.1	49.27	50.80	-9.1	38,202	-0.02%
2018/04/12	203	49.25	1	50.00	48.35	202	38,150	0.53%	大買/鉅額交易
2018/04/11	6	50.43	0	49.40	49.40	6	38,113	0.02%
2018/04/10	6	50.93	6	50.82	50.40	0	38,022	0.00%
2018/04/09	55	52.85	4	52.70	52.10	51	37,901	0.13%
2018/04/03	6	51.93	113	51.63	53.40	-107	38,009	-0.28%	大賣/鉅額交易
2018/04/02	14	53.49	30	54.06	51.70	-16	38,712	-0.04%
2018/03/31	6	50.80	23	51.13	53.20	-17	37,843	-0.04%
2018/03/30	9	49.85	13	49.90	50.00	-4	37,358	-0.01%
2018/03/29	7	48.64	16	48.93	49.10	-9	37,252	-0.02%
2018/03/28	36	49.28	7	49.24	48.30	29	37,199	0.08%
2018/03/27	124	50.74	63.3	50.30	51.40	60.7	36,499	0.17%	大買/
2018/03/26	1	46.05	1	46.10	46.75	0	35,522	0.00%
2018/03/23	5	45.88	3	46.00	45.55	2	35,452	0.01%
2018/03/22	2	47.65	1	47.60	47.60	1	35,447	0.00%
2018/03/21	12	47.60	54	47.56	46.95	-42	35,434	-0.12%
2018/03/20	13	46.52	5.5	46.64	47.00	7.5	35,406	0.02%
2018/03/19	24	47.08	46	47.13	46.50	-22	35,818	-0.06%
2018/03/16	65	48.89	5	48.45	47.90	60	36,310	0.17%
2018/03/15	37	48.66	2	48.78	48.75	35	36,360	0.10%
2018/03/14	12	49.78	34	49.72	49.50	-22	36,725	-0.06%
2018/03/13	75	49.19	119.3	48.74	49.75	-44.3	38,543	-0.11%	大賣/
2018/03/12	113	48.78	16.4	48.63	48.65	96.6	39,503	0.24%	大買/
2018/03/09	58	46.50	31	46.83	46.65	27	39,350	0.07%
2018/03/08	31	43.72	34	43.94	44.20	-3	38,498	-0.01%
2018/03/07	1	43.40	4.2	43.38	42.15	-3.2	38,094	-0.01%
2018/03/06	2	43.08	2	42.90	42.90	0	38,960	0.00%
2018/03/05	2	42.40	4	42.45	42.00	-2	42,208	0.00%
2018/03/02	8	41.99	21	41.69	42.00	-13	43,402	-0.03%
2018/03/01	24	43.10	15	43.09	43.00	9	44,080	0.02%
2018/02/27	6	43.29	6	43.27	43.45	0	44,366	0.00%
2018/02/26	0	0.00	3	42.77	42.35	-3	45,079	-0.01%
2018/02/23	103	43.93	16	43.66	42.10	87	46,383	0.19%	大買/
2018/02/22	3	40.88	18	41.81	42.50	-15	46,273	-0.03%
2018/02/21	20	40.20	5	40.23	40.70	15	45,982	0.03%
2018/02/12	15	37.76	3	38.03	37.60	12	45,912	0.03%
2018/02/09	24	37.06	17	37.47	38.00	7	46,097	0.02%
2018/02/08	25	41.20	20	41.49	39.90	5	45,577	0.01%
2018/02/07	5	42.03	6.2	42.25	42.80	-1.2	45,411	0.00%
2018/02/06	69.4	39.99	81	39.37	39.95	-11.6	46,137	-0.03%
2018/02/05	24	43.63	2	43.35	42.90	22	46,435	0.05%
2018/02/02	6	46.18	3	46.17	46.10	3	46,440	0.01%
2018/02/01	35	46.14	8	46.45	45.70	27	46,827	0.06%
2018/01/31	16	45.75	43.5	45.73	45.70	-27.5	46,366	-0.06%
2018/01/30	2	44.35	6	44.25	44.25	-4	45,715	-0.01%
2018/01/29	4.1	43.95	10	43.97	44.00	-5.9	45,702	-0.01%
2018/01/26	7	42.85	3	42.77	42.70	4	45,611	0.01%
2018/01/25	9	42.97	1	44.00	43.20	8	45,652	0.02%
2018/01/24	31	44.65	4	44.98	43.40	27	45,613	0.06%
2018/01/23	6	44.68	34	44.35	44.60	-28	45,522	-0.06%
2018/01/22	3	41.93	11	41.98	41.85	-8	45,078	-0.02%
2018/01/19	20	42.41	17	41.70	41.55	3	46,837	0.01%
2018/01/18	24	43.09	12	43.20	43.00	12	47,125	0.03%
2018/01/17	4	42.18	8	42.61	42.70	-4	47,264	-0.01%
2018/01/16	5	41.11	0	0.00	41.50	5	47,099	0.01%
2018/01/15	1	41.30	21	41.25	41.50	-20	47,525	-0.04%
2018/01/12	1	41.85	9.3	41.24	41.00	-8.3	48,006	-0.02%
2018/01/11	10	41.46	27	41.03	41.10	-17	48,135	-0.04%
2018/01/10	12	41.37	2.5	41.63	41.10	9.5	48,247	0.02%
2018/01/09	2	43.70	2	42.80	42.90	0	48,556	0.00%
2018/01/08	27	42.85	62	43.39	42.00	-35	48,942	-0.07%
2018/01/05	32	45.02	4.2	44.60	44.00	27.8	49,876	0.06%
2018/01/04	0	0.00	2	45.28	44.90	-2	50,552	0.00%
2018/01/03	0	0.00	1	44.35	44.35	-1	51,976	0.00%
2018/01/02	1	43.35	8	43.88	43.60	-7	52,300	-0.01%