京元電子 (2449)-大昌券商分點個股進出

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
98.9
漲跌
▲3.4
漲幅
+3.56%
成交量
50,383張
產業
上市半導體類股
1713人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	28	101.19	9.7	102.43	98.90	18.3	18,841	0.10%
2024/04/25	1.1	95.35	2	94.95	95.50	-0.9	18,334	0.00%
2024/04/24	1	96.40	1.1	95.78	96.10	-0.1	18,466	0.00%
2024/04/23	3.1	91.80	1.3	93.19	92.30	1.8	18,491	0.01%
2024/04/22	0.5	97.00	0	0.00	96.00	0.5	18,322	0.00%
2024/04/19	0	0.00	0.2	100.50	99.00	-0.2	18,359	0.00%
2024/04/18	0	0.00	1	100.50	102.00	-1	18,642	-0.01%
2024/04/17	3.4	100.25	4	101.00	102.50	-0.6	19,002	0.00%
2024/04/16	14	100.99	15.2	100.90	99.70	-1.2	18,977	-0.01%
2024/04/15	1	104.50	0	0.00	104.50	1	18,757	0.01%
2024/04/12	0.4	107.75	3	108.17	107.00	-2.6	18,752	-0.01%
2024/04/11	2	104.25	1	105.50	106.00	1	18,679	0.01%
2024/04/10	1	106.50	3	106.67	106.00	-2	18,704	-0.01%
2024/04/09	29	106.05	29	106.74	106.50	0	18,632	0.00%
2024/04/08	11	106.59	7	107.00	106.50	4	18,549	0.02%
2024/04/03	7	107.29	3	107.33	106.50	4	18,464	0.02%
2024/04/02	3	106.50	2	106.00	107.00	1	18,465	0.01%
2024/04/01	14	104.36	10	105.00	103.00	4	18,429	0.02%
2024/03/29	11	106.18	10	105.75	105.50	1	18,408	0.01%
2024/03/28	14	105.79	21	106.76	106.00	-7	18,439	-0.04%
2024/03/27	16	106.16	16	106.72	106.00	0	18,424	0.00%
2024/03/26	8.5	106.56	1	107.50	105.50	7.5	18,444	0.04%
2024/03/25	10.3	109.88	6	109.92	108.50	4.3	18,375	0.02%
2024/03/22	17.1	112.76	30.1	112.91	109.50	-13	18,301	-0.07%
2024/03/21	35.2	107.12	35	107.76	108.50	0.2	17,838	0.00%
2024/03/20	13.1	110.07	10	110.35	107.50	3.1	17,869	0.02%
2024/03/19	34.1	109.18	27	109.65	109.00	7.1	17,930	0.04%
2024/03/18	62.3	110.58	59	110.90	111.00	3.3	17,904	0.02%
2024/03/15	3	106.00	7	106.21	107.50	-4	17,491	-0.02%
2024/03/14	33	104.89	30.7	105.23	104.50	2.3	17,355	0.01%
2024/03/13	3	106.83	2.4	107.96	108.50	0.6	17,333	0.00%
2024/03/12	8.4	109.93	4	109.00	109.50	4.4	17,126	0.03%
2024/03/11	9	107.11	13	108.00	108.00	-4	17,118	-0.02%
2024/03/08	65.8	117.01	48	110.98	111.00	17.8	16,932	0.11%
2024/03/07	65.2	112.00	99.9	112.54	116.50	-34.7	15,908	-0.22%
2024/03/06	32	100.07	13.3	103.42	106.00	18.7	15,100	0.12%
2024/03/05	13	95.95	14	96.36	97.40	-1	14,648	-0.01%
2024/03/04	14	95.58	19	94.52	96.00	-5	14,373	-0.03%
2024/03/01	6	91.35	18	90.81	89.50	-12	14,081	-0.09%
2024/02/29	5	88.48	5	89.38	88.80	0	13,941	0.00%
2024/02/27	3.2	89.12	25	89.74	89.50	-21.8	13,798	-0.16%
2024/02/26	12	90.75	5	90.20	89.50	7	13,672	0.05%
2024/02/23	85	97.16	72	96.28	94.80	13	13,380	0.10%
2024/02/22	30	91.72	15.2	91.22	93.50	14.8	12,613	0.12%
2024/02/21	2	87.40	2	87.30	87.50	0	12,220	0.00%
2024/02/20	0	87.20	3	87.17	87.50	-3	12,236	-0.02%
2024/02/19	2	88.25	8	88.01	87.70	-6	12,184	-0.05%
2024/02/16	16	89.34	18.3	89.89	90.00	-2.3	12,467	-0.02%
2024/02/15	13	85.23	18.1	84.95	85.40	-5.1	12,308	-0.04%
2024/02/05	1	81.50	3	82.43	82.20	-2	12,360	-0.02%
2024/02/02	2.1	82.89	0	0.00	82.20	2.1	12,331	0.02%
2024/01/31	2	84.25	4	84.18	84.00	-2	12,471	-0.02%
2024/01/30	4	83.70	2	83.95	84.00	2	12,544	0.02%
2024/01/29	0	0.00	4	83.05	83.80	-4	12,818	-0.03%
2024/01/26	8	82.36	2	82.00	82.90	6	12,935	0.05%
2024/01/25	1	82.80	6	82.83	82.20	-5	12,996	-0.04%
2024/01/24	2	82.05	3	82.93	82.10	-1	13,011	-0.01%
2024/01/23	15.2	82.73	10	83.32	82.10	5.2	13,118	0.04%
2024/01/22	8.6	83.57	14.9	83.44	84.10	-6.4	13,105	-0.05%
2024/01/19	11.2	81.56	4	81.13	81.30	7.2	13,040	0.06%
2024/01/18	2	80.15	78	79.16	79.70	-76	13,054	-0.58%
2024/01/17	73.1	77.44	11	79.13	77.20	62.1	12,876	0.48%
2024/01/16	12	78.43	16	78.54	78.60	-4	12,943	-0.03%
2024/01/15	4	76.38	58	76.49	77.70	-54	13,031	-0.41%
2024/01/12	59	75.52	4	76.30	75.60	55	13,705	0.40%
2024/01/11	14.5	79.36	1	77.70	78.00	13.5	13,452	0.10%
2024/01/10	4	81.15	1	81.50	81.80	3	13,327	0.02%
2024/01/09	0	0.00	1	82.40	82.10	-1	13,594	-0.01%
2024/01/08	5.3	81.92	1	83.60	81.60	4.3	13,718	0.03%
2024/01/05	4	82.70	2	83.60	82.90	2	13,813	0.01%
2024/01/04	9.3	82.16	4	82.18	83.10	5.3	13,979	0.04%
2024/01/03	6	83.12	1	82.70	83.50	5	14,150	0.04%
2024/01/02	2	84.10	1	84.90	84.00	1	14,185	0.01%
2023/12/29	0	0.00	6.1	84.90	84.90	-6.1	14,190	-0.04%
2023/12/28	17	86.28	14.2	85.70	84.90	2.8	14,308	0.02%
2023/12/27	3	84.93	9	85.79	85.70	-6	14,290	-0.04%
2023/12/26	3	83.93	1	84.10	83.60	2	14,317	0.01%
2023/12/25	4.5	83.21	2	83.55	83.50	2.5	14,444	0.02%
2023/12/22	4	83.20	2	84.50	83.60	2	14,493	0.01%
2023/12/21	5	83.46	0	0.00	83.40	5	14,491	0.03%
2023/12/20	4	85.33	4	85.95	85.40	0	14,549	0.00%
2023/12/19	6.1	85.19	4	85.80	84.20	2.1	14,821	0.01%
2023/12/18	4.2	85.90	3	86.27	85.40	1.2	15,115	0.01%
2023/12/15	9	91.66	13	89.75	89.00	-4	15,566	-0.03%
2023/12/14	29	94.00	29	94.24	93.50	0	15,614	0.00%
2023/12/13	20	88.42	37	88.19	89.50	-17	15,275	-0.11%
2023/12/12	4	85.85	11	85.20	85.90	-7	15,422	-0.05%
2023/12/11	10	83.00	104.3	83.05	83.20	-94.3	15,458	-0.61%	大賣/
2023/12/08	5	83.90	23	85.87	83.30	-18	15,508	-0.12%
2023/12/07	6.1	85.38	3	85.43	85.50	3.1	15,469	0.02%
2023/12/06	7	86.11	45.1	85.49	86.50	-38.1	15,536	-0.25%
2023/12/05	12.1	83.13	6	83.85	83.10	6.1	15,445	0.04%
2023/12/04	6	83.65	7	83.83	84.20	-1	15,595	-0.01%
2023/12/01	7.1	82.82	1	82.60	82.80	6.1	15,713	0.04%
2023/11/30	7	82.70	3	82.17	82.80	4	15,863	0.03%
2023/11/29	14	82.26	2.1	83.45	81.40	11.9	15,901	0.07%
2023/11/28	102	82.59	3.1	82.86	83.00	99	15,941	0.62%	大買/
2023/11/27	1.2	81.59	3.2	81.27	80.80	-2	16,119	-0.01%
2023/11/24	3.1	81.59	1.1	81.42	81.50	2	16,501	0.01%
2023/11/23	3	81.70	2	82.35	82.10	1	16,815	0.01%
2023/11/22	2.2	82.18	1	81.80	81.60	1.2	17,409	0.01%
2023/11/21	0	0.00	1	83.50	82.70	-1	18,374	-0.01%
2023/11/20	5	83.08	2	83.30	83.10	3	19,793	0.02%
2023/11/17	1	85.10	4	85.10	85.10	-3	21,120	-0.01%
2023/11/16	7	84.23	5	84.20	84.20	2	21,866	0.01%
2023/11/15	40	86.33	7.2	85.36	83.80	32.8	21,919	0.15%
2023/11/14	36	87.97	37	88.09	88.00	-1	21,631	0.00%
2023/11/13	35	85.84	41	86.09	86.70	-6	21,514	-0.03%
2023/11/10	6	82.25	0.1	82.40	81.90	5.9	21,272	0.03%
2023/11/09	3	83.60	13.3	84.01	83.80	-10.3	21,402	-0.05%
2023/11/08	1	83.20	4	83.38	83.30	-3	21,354	-0.01%
2023/11/07	27	82.80	9	82.89	82.70	18	21,273	0.08%
2023/11/06	7	82.54	36.1	82.60	83.40	-29.1	21,321	-0.14%
2023/11/03	42	79.97	42	80.48	80.70	0	21,127	0.00%
2023/11/02	21	78.88	92	78.86	79.70	-71	21,266	-0.33%
2023/11/01	16	76.19	17	76.90	76.40	-1	21,543	0.00%
2023/10/31	55	77.36	2	77.60	76.30	53	21,610	0.25%
2023/10/30	3.3	79.10	40.5	78.59	79.50	-37.2	21,667	-0.17%
2023/10/27	66	78.23	10	77.92	77.40	56	21,895	0.26%
2023/10/26	46.1	79.69	35.1	79.94	79.60	11.1	21,955	0.05%
2023/10/25	9	83.33	11	82.67	82.00	-2	21,828	-0.01%
2023/10/24	19	84.29	23	84.60	83.10	-4	21,873	-0.02%
2023/10/23	23.5	83.97	5	85.46	82.70	18.5	21,761	0.09%
2023/10/20	73	85.26	149	87.06	86.30	-76	21,715	-0.35%	大賣/
2023/10/19	24	83.75	68	83.47	84.90	-44	21,159	-0.21%
2023/10/18	41	81.87	25	81.05	81.50	16	21,065	0.08%
2023/10/17	100	83.49	116	83.70	82.80	-16	20,917	-0.08%	大賣/
2023/10/16	42.1	81.57	13.2	81.65	81.80	28.9	20,873	0.14%
2023/10/13	16.3	82.71	73	82.10	83.10	-56.7	21,495	-0.26%
2023/10/12	75	80.54	78	80.91	81.00	-3	22,051	-0.01%
2023/10/11	25	79.41	60.2	79.75	80.20	-35.2	22,115	-0.16%
2023/10/06	81.2	78.66	19	79.41	77.70	62.2	22,640	0.27%
2023/10/05	1	77.50	5	78.14	78.50	-4	23,044	-0.02%
2023/10/04	52	76.03	42	76.72	76.70	10	23,162	0.04%
2023/10/03	7	78.61	34.3	78.45	78.10	-27.3	23,147	-0.12%
2023/10/02	22.2	78.60	37	78.14	78.80	-14.8	23,387	-0.06%
2023/09/28	33.1	77.28	19	77.24	76.00	14.1	23,479	0.06%
2023/09/27	6	76.83	10	77.16	77.60	-4	23,476	-0.02%
2023/09/26	58.2	78.17	28	77.65	77.10	30.2	23,741	0.13%
2023/09/25	29	78.18	10	78.06	77.60	19	23,932	0.08%
2023/09/22	47	76.48	91	76.87	77.50	-44	23,834	-0.18%
2023/09/21	98	74.61	50	74.20	74.60	48	23,640	0.20%
2023/09/20	96	79.08	29	79.06	76.80	67	23,288	0.29%
2023/09/19	18.2	80.83	22	81.30	81.00	-3.8	22,863	-0.02%
2023/09/18	21.3	79.50	17	80.43	79.60	4.3	22,663	0.02%
2023/09/15	15	80.79	51	80.54	80.90	-36	22,578	-0.16%
2023/09/14	11	78.47	39	78.32	78.00	-28	22,160	-0.13%
2023/09/13	38	77.18	10	77.27	76.80	28	21,988	0.13%
2023/09/12	13	77.64	34	78.12	78.10	-21	22,134	-0.09%
2023/09/11	44	77.20	37	77.58	76.90	7	22,150	0.03%
2023/09/08	3	78.10	3	79.17	79.00	0	22,392	0.00%
2023/09/07	31.4	79.32	19	79.36	78.90	12.4	22,961	0.05%
2023/09/06	9	78.60	10	78.95	79.80	-1	22,835	0.00%
2023/09/05	28.2	76.31	70	77.89	78.20	-41.8	22,768	-0.18%
2023/09/04	22	76.73	60	77.45	77.90	-38	22,703	-0.17%
2023/09/01	23.5	76.78	3	76.77	75.80	20.5	22,643	0.09%
2023/08/31	33	76.41	21	77.12	76.80	12	22,620	0.05%
2023/08/30	73	77.15	66	77.72	77.20	7	22,525	0.03%
2023/08/29	46	75.33	46	75.15	75.10	0	22,336	0.00%
2023/08/28	120	77.15	110.6	76.09	75.40	9.4	22,158	0.04%	大買/大賣/
2023/08/25	55	79.93	89	79.75	79.50	-34	21,702	-0.16%
2023/08/24	224.5	79.39	201.9	79.04	78.50	22.6	20,917	0.11%	大買/大賣/
2023/08/23	132	72.92	190	74.26	76.00	-58	19,945	-0.29%	大買/大賣/
2023/08/22	29.8	68.01	50	67.60	69.10	-20.2	19,126	-0.11%
2023/08/21	5.1	63.76	18.1	63.62	64.30	-12.9	18,387	-0.07%
2023/08/18	43	63.52	47	62.62	62.00	-4	18,314	-0.02%
2023/08/17	66	64.15	35	64.49	64.90	31	18,163	0.17%
2023/08/16	3	64.13	11	64.76	65.00	-8	18,000	-0.04%
2023/08/15	5	63.88	40.3	63.80	63.80	-35.3	17,878	-0.20%
2023/08/14	10	61.20	12.2	61.52	61.50	-2.2	17,739	-0.01%
2023/08/11	47	62.02	51	62.15	62.10	-4	17,691	-0.02%
2023/08/10	17.3	62.18	7	62.17	61.10	10.3	17,648	0.06%
2023/08/09	43.1	64.94	47	64.70	64.50	-3.9	17,482	-0.02%
2023/08/08	36	64.95	41	65.14	65.30	-5	17,322	-0.03%
2023/08/07	62	63.15	87.6	63.96	64.70	-25.6	17,058	-0.15%
2023/08/04	16.6	59.47	9.5	59.73	60.40	7.1	16,655	0.04%
2023/08/02	56	61.36	77.5	60.20	60.70	-21.5	16,548	-0.13%
2023/08/01	43.1	61.73	61	61.07	61.60	-17.9	16,412	-0.11%
2023/07/31	27	63.37	19	64.27	63.00	8	16,060	0.05%
2023/07/28	6	63.03	8	63.20	64.00	-2	15,798	-0.01%
2023/07/27	46	62.77	40	62.19	62.50	6	15,633	0.04%
2023/07/26	16	62.63	7	63.09	62.30	9	15,534	0.06%
2023/07/25	21	63.91	7	64.41	63.00	14	15,476	0.09%
2023/07/24	17	65.29	4	65.43	64.80	13	15,306	0.08%
2023/07/21	1	64.40	10	64.36	64.70	-9	15,096	-0.06%
2023/07/20	24	63.08	8	63.28	63.40	16	15,003	0.11%
2023/07/19	5	64.48	16.2	64.75	63.90	-11.2	14,952	-0.07%
2023/07/18	46.2	64.63	18	63.58	63.60	28.2	14,739	0.19%
2023/07/17	27	64.65	26	65.52	65.80	1	13,989	0.01%
2023/07/14	35.2	59.79	25	59.58	60.10	10.2	13,234	0.08%
2023/07/13	28	61.15	26	61.30	60.30	2	13,086	0.02%
2023/07/12	24	62.01	35	61.41	62.20	-11	12,423	-0.09%
2023/07/11	2	59.55	1	59.20	59.40	1	11,960	0.01%
2023/07/10	1	59.10	0	0.00	59.20	1	11,789	0.01%
2023/07/07	5	59.90	5	59.96	59.50	0	11,658	0.00%
2023/07/06	7	59.79	0	0.00	59.50	7	11,377	0.06%
2023/07/05	13.1	60.18	12	60.40	60.00	1.1	11,170	0.01%
2023/07/04	17	61.28	19.1	61.49	61.30	-2.1	10,970	-0.02%
2023/07/03	4	59.68	27	59.43	59.40	-23	10,633	-0.22%
2023/06/30	8	56.33	6	56.70	57.00	2	10,402	0.02%
2023/06/29	9	55.81	6	56.28	56.40	3	10,391	0.03%
2023/06/28	4	57.20	7	57.10	57.10	-3	10,290	-0.03%
2023/06/27	7	57.07	6	57.58	57.00	1	10,221	0.01%
2023/06/26	5	57.00	10	56.72	57.50	-5	10,041	-0.05%
2023/06/21	2	55.10	26	55.80	55.90	-24	9,946	-0.24%
2023/06/20	16	55.81	0	0.00	55.80	16	9,959	0.16%
2023/06/19	1	56.00	0	0.00	56.00	1	10,045	0.01%
2023/06/16	6	56.12	6	55.87	56.50	0	10,192	0.00%
2023/06/15	10.1	57.01	3	56.90	57.00	7.1	10,106	0.07%
2023/06/14	32	58.23	27	57.30	57.10	5	10,192	0.05%
2023/06/13	62	57.42	53	57.27	57.40	9	9,971	0.09%
2023/06/12	3	54.33	19	54.67	54.30	-16	9,523	-0.17%
2023/06/09	2	54.25	25	54.23	54.30	-23	9,602	-0.24%
2023/06/08	6	53.90	20	53.95	54.00	-14	9,694	-0.14%
2023/06/07	3	54.17	5.5	53.93	54.00	-2.5	9,898	-0.03%
2023/06/06	3	53.07	19	52.82	54.00	-16	10,154	-0.16%
2023/06/05	12.5	53.24	2	54.00	53.20	10.5	10,219	0.10%
2023/06/02	15	53.94	5.1	53.94	54.20	9.9	10,214	0.10%
2023/06/01	26.5	52.50	0	0.00	52.40	26.5	10,221	0.26%
2023/05/31	7	53.66	1	54.00	54.00	6	10,527	0.06%
2023/05/30	19.6	53.98	9	53.92	53.90	10.6	10,350	0.10%
2023/05/29	43	53.83	56.8	54.00	53.70	-13.8	10,133	-0.14%
2023/05/26	13.5	50.72	144.3	50.79	51.10	-130.8	9,625	-1.36%	大賣/鉅額交易
2023/05/25	6	47.80	11	48.04	48.05	-5	9,130	-0.05%
2023/05/24	0	0.00	2	47.20	47.50	-2	9,076	-0.02%
2023/05/23	0	0.00	2	46.90	46.80	-2	9,030	-0.02%
2023/05/22	2	46.63	20	46.80	46.80	-18	9,023	-0.20%
2023/05/19	4	46.83	0	0.00	46.80	4	9,029	0.04%
2023/05/18	19	46.85	5	46.90	46.85	14	9,064	0.15%
2023/05/17	3	46.43	0	0.00	46.50	3	9,120	0.03%
2023/05/08	22	45.99	0	0.00	45.80	22	9,093	0.24%
2023/05/03	0	0.00	1	46.40	46.40	-1	9,288	-0.01%
2023/05/02	1	46.50	0	0.00	46.50	1	9,317	0.01%
2023/04/28	1	46.95	1	47.00	47.00	0	9,355	0.00%
2023/04/26	1	44.60	1	44.90	45.30	0	9,119	0.00%
2023/04/25	11	45.76	11	45.06	45.00	0	9,014	0.00%
2023/04/24	2	46.15	1	46.35	46.20	1	8,867	0.01%
2023/04/21	10	46.00	10	46.00	46.00	0	8,746	0.00%
2023/04/19	2	46.13	0.2	46.05	46.15	1.8	8,586	0.02%
2023/04/18	1	46.85	0	0.00	46.00	1	8,503	0.01%
2023/04/17	20	46.78	10	46.70	46.65	10	8,340	0.12%
2023/04/14	13	47.81	1	48.10	47.55	12	8,111	0.15%
2023/04/13	11	48.05	2	48.38	47.80	9	8,039	0.11%
2023/04/12	1	48.75	0	0.00	48.60	1	7,993	0.01%
2023/04/11	1	48.60	7	48.76	48.60	-6	7,987	-0.08%
2023/04/10	14	48.00	6	48.35	48.20	8	7,934	0.10%
2023/04/07	5	48.82	1	48.70	48.40	4	7,887	0.05%
2023/03/31	3	49.07	6	48.96	48.50	-3	7,815	-0.04%
2023/03/30	0	47.90	3	48.50	48.70	-3	7,833	-0.04%
2023/03/29	8	47.80	12	48.10	47.70	-4	7,854	-0.05%
2023/03/28	3	48.40	4	48.41	48.50	-1	7,922	-0.01%
2023/03/27	8	48.53	1	48.70	48.90	7	8,028	0.09%
2023/03/24	5.5	49.50	0	0.00	49.20	5.5	8,079	0.07%
2023/03/23	2	49.65	12	49.30	49.80	-10	8,046	-0.12%
2023/03/22	2	49.00	2	48.98	48.95	0	7,921	0.00%
2023/03/21	5	49.65	2	49.30	49.55	3	7,808	0.04%
2023/03/20	1	50.00	7	49.73	49.55	-6	7,610	-0.08%
2023/03/17	3	49.20	3.2	49.11	49.30	-0.2	7,410	0.00%
2023/03/16	12	48.17	22	48.33	48.35	-10	7,171	-0.14%
2023/03/15	1	48.90	9	48.83	48.85	-8	7,037	-0.11%
2023/03/14	14	47.46	7	47.91	47.65	7	6,858	0.10%
2023/03/13	1	47.40	1	47.75	47.75	0	6,668	0.00%
2023/03/10	33	47.81	11	47.23	46.95	22	6,453	0.34%
2023/03/09	2	48.10	29	48.49	48.90	-27	6,149	-0.44%
2023/03/08	8	46.94	29	47.33	47.45	-21	5,771	-0.36%
2023/03/07	20	45.85	5	46.47	46.75	15	5,559	0.27%
2023/03/06	10	45.90	9	45.98	46.15	1	5,396	0.02%
2023/03/03	26	44.89	36	45.14	45.20	-10	5,146	-0.19%
2023/03/02	25	42.35	1	42.20	42.45	24	4,671	0.51%
2023/03/01	1	42.25	10	42.23	42.40	-9	4,643	-0.19%
2023/02/24	4	41.65	40	41.85	41.85	-36	4,625	-0.78%
2023/02/23	0	41.70	2	41.50	41.50	-2	4,586	-0.04%
2023/02/22	0	40.55	3	40.45	40.55	-3	4,531	-0.07%
2023/02/21	1	40.60	0	40.50	40.75	1	4,560	0.02%
2023/02/20	0	0.00	1	40.45	40.60	-1	4,665	-0.02%
2023/02/17	5	40.51	0	0.00	40.45	5	4,728	0.11%
2023/02/16	27	40.92	0	40.90	40.80	27	4,819	0.56%
2023/02/15	2	40.58	0.2	40.90	40.90	1.9	4,838	0.04%
2023/02/13	10	39.95	0	0.00	40.35	10	4,865	0.21%
2023/02/10	1	39.90	0	0.00	39.90	1	4,933	0.02%
2023/02/08	0	0.00	1	40.40	40.15	-1	4,924	-0.02%
2023/02/07	1.2	40.04	0	0.00	40.10	1.2	4,906	0.02%
2023/02/06	0	0.00	2	39.85	39.80	-2	4,887	-0.04%
2023/02/03	2	39.60	9	40.09	40.25	-7	4,884	-0.14%
2023/02/02	1	39.90	30	39.93	39.60	-29	4,861	-0.60%
2023/01/31	0	0.00	2	38.15	38.30	-2	4,729	-0.04%
2023/01/30	0	0.00	1	37.55	37.95	-1	4,709	-0.02%
2023/01/12	0	0.00	2	37.20	37.10	-2	4,774	-0.04%
2023/01/11	2	37.30	0	0.00	37.40	2	4,821	0.04%
2023/01/05	0	0.00	1	36.60	36.55	-1	5,056	-0.02%
2022/12/30	2	36.25	1	36.20	36.20	1	5,300	0.02%
2022/12/29	0	0.00	5	36.00	35.95	-5	5,427	-0.09%
2022/12/28	1	36.00	2	36.20	36.10	-1	5,527	-0.02%
2022/12/27	0	0.00	8	36.55	36.55	-8	5,584	-0.14%
2022/12/26	0	0.00	1	36.20	36.40	-1	5,674	-0.02%
2022/12/22	1	37.15	3	37.18	37.05	-2	5,841	-0.03%
2022/12/19	0	0.00	3	37.15	37.50	-3	5,874	-0.05%
2022/12/16	0	0.00	4	36.85	37.15	-4	5,825	-0.07%
2022/12/15	0	0.00	1	36.90	36.85	-1	5,775	-0.02%
2022/12/14	0	0.00	150	36.45	36.45	-150	5,873	-2.55%	大賣/鉅額交易
2022/12/13	0	0.00	5	36.20	36.10	-5	5,964	-0.08%
2022/12/08	0	0.00	2	35.00	35.10	-2	6,287	-0.03%
2022/12/07	5	35.00	0	0.00	35.10	5	6,322	0.08%
2022/12/06	0	0.00	6	36.11	35.75	-6	6,284	-0.10%
2022/12/05	0	0.00	14	36.46	36.20	-14	6,256	-0.22%
2022/12/02	0	0.00	2	36.48	36.40	-2	6,261	-0.03%
2022/12/01	0	0.00	6	36.15	36.20	-6	6,273	-0.10%
2022/11/29	3	34.90	0	0.00	35.25	3	6,362	0.05%
2022/11/28	0	0.00	1	35.20	35.05	-1	6,434	-0.02%
2022/11/25	1	35.25	0	0.00	35.05	1	6,495	0.02%
2022/11/18	3	36.03	10	35.80	35.95	-7	6,581	-0.11%
2022/11/17	2	35.58	3	35.68	35.70	-1	6,541	-0.02%
2022/11/16	165	35.65	0	0.00	35.90	165	6,553	2.52%	大買/鉅額交易
2022/11/15	10	35.40	2	35.50	35.45	8	6,497	0.12%
2022/11/14	11	35.01	10	34.90	35.00	1	6,481	0.02%
2022/11/10	3	33.80	1	33.90	33.95	2	6,385	0.03%
2022/11/09	3	33.70	5	33.80	33.85	-2	6,445	-0.03%
2022/11/08	10	33.75	0	0.00	33.20	10	6,452	0.15%
2022/11/07	4	33.38	3	33.70	33.50	1	6,468	0.02%
2022/11/03	0	0.00	22	33.07	33.10	-22	6,646	-0.33%
2022/11/01	1	32.70	0	0.00	32.90	1	7,026	0.01%
2022/10/31	2	32.60	7	32.70	32.70	-5	7,046	-0.07%
2022/10/28	0	0.00	1	32.20	32.05	-1	7,048	-0.01%
2022/10/27	1	32.85	7	32.52	32.85	-6	7,087	-0.08%
2022/10/26	0	0.00	1	31.85	31.85	-1	7,065	-0.01%
2022/10/25	0	0.00	3.7	31.68	31.50	-3.7	7,057	-0.05%
2022/10/24	18	32.10	0	0.00	32.00	18	7,097	0.25%
2022/10/21	1	31.95	1	31.60	31.65	0	7,129	0.00%
2022/10/20	1	31.30	17	31.04	32.30	-16	7,157	-0.22%
2022/10/19	2	31.50	3	31.22	31.00	-1	7,083	-0.01%
2022/10/18	0	0.00	10	31.45	31.50	-10	7,060	-0.14%
2022/10/17	3	30.63	2	30.58	30.90	1	7,115	0.01%
2022/10/14	3	30.90	10	30.95	31.15	-7	7,343	-0.10%
2022/10/13	0	0.00	5	29.88	29.70	-5	7,549	-0.07%
2022/10/11	11	30.47	4	30.44	30.30	7	7,766	0.09%
2022/10/07	5	31.54	2	31.30	31.50	3	7,751	0.04%
2022/10/06	15	31.66	0	0.00	31.50	15	7,823	0.19%
2022/10/05	10	32.30	0	0.00	32.15	10	7,841	0.13%
2022/10/04	5	31.25	1	31.20	31.30	4	7,833	0.05%
2022/10/03	3	30.30	0	0.00	30.55	3	7,941	0.04%
2022/09/30	1	30.45	4	30.35	30.80	-3	7,980	-0.04%
2022/09/29	3	31.10	3	31.05	31.20	0	8,007	0.00%
2022/09/28	4.1	31.44	5	31.78	31.10	-0.9	8,074	-0.01%
2022/09/27	13	31.74	0	0.00	31.80	13	8,040	0.16%
2022/09/26	6.1	32.05	3	32.40	31.80	3.1	8,076	0.04%
2022/09/23	14.1	34.15	13	34.08	33.95	1.1	7,965	0.01%
2022/09/22	3.1	34.54	1	34.60	34.55	2.1	7,959	0.03%
2022/09/21	13	34.68	2	34.75	34.75	11	7,912	0.14%
2022/09/20	27	35.15	36	35.24	34.95	-9	7,799	-0.12%
2022/09/19	1	34.90	3	34.90	35.20	-2	7,699	-0.03%
2022/09/16	9.2	34.83	1	35.45	35.45	8.2	7,683	0.11%
2022/09/14	0	0.00	12	35.65	35.60	-12	7,649	-0.16%
2022/09/13	16	36.28	0	0.00	36.20	16	7,686	0.21%
2022/09/08	0	0.00	1	35.80	36.00	-1	7,818	-0.01%
2022/09/07	6.1	35.12	6	35.18	35.40	0.1	7,840	0.00%
2022/09/06	2	35.80	3	36.10	35.75	-1	7,859	-0.01%
2022/09/05	7	36.22	12	36.37	36.20	-5	7,856	-0.06%
2022/09/02	2	36.43	8	36.47	36.40	-6	7,897	-0.08%
2022/08/31	0	0.00	1	37.35	37.35	-1	7,789	-0.01%
2022/08/30	3	37.02	0	0.00	37.05	3	7,831	0.04%
2022/08/29	1	37.25	0	0.00	37.25	1	7,793	0.01%
2022/08/25	2	37.63	1	37.55	37.60	1	7,832	0.01%
2022/08/24	2	37.65	0	0.00	37.55	2	7,832	0.03%
2022/08/23	3	37.62	2	37.65	37.60	1	7,886	0.01%
2022/08/22	1	38.35	1	38.45	38.20	0	7,937	0.00%
2022/08/19	3	38.10	82	37.84	38.20	-79	7,942	-0.99%
2022/08/18	0	0.00	12	37.65	37.45	-12	7,931	-0.15%
2022/08/17	2	37.98	0	0.00	37.75	2	7,956	0.03%
2022/08/16	0	0.00	1	38.30	38.05	-1	7,921	-0.01%
2022/08/15	3	38.12	6	38.00	38.00	-3	7,870	-0.04%
2022/08/12	21	37.61	5	37.80	37.70	16	7,844	0.20%
2022/08/11	2	37.25	2	37.35	37.20	0	7,930	0.00%
2022/08/10	7	36.75	3	37.15	36.65	4	7,926	0.05%
2022/08/09	21	37.35	4	37.58	37.25	17	7,859	0.22%
2022/08/08	16	38.62	1	38.60	38.70	15	7,656	0.20%
2022/08/05	3	39.95	0	0.00	40.00	3	7,564	0.04%
2022/08/03	1	39.45	2	39.25	39.45	-1	7,664	-0.01%
2022/08/02	0	0.00	2	38.60	39.05	-2	7,768	-0.03%
2022/08/01	11	38.89	8	39.11	39.15	3	8,114	0.04%
2022/07/29	2	39.00	4	39.03	39.25	-2	8,190	-0.02%
2022/07/28	1	38.95	5	38.90	39.10	-4	8,200	-0.05%
2022/07/27	1	37.85	1	38.10	38.75	0	8,177	0.00%
2022/07/26	5	38.09	1	37.90	37.90	4	8,113	0.05%
2022/07/25	2	38.40	0	0.00	38.50	2	8,077	0.02%
2022/07/22	7	38.64	14	38.75	38.70	-7	8,068	-0.09%
2022/07/21	32	37.93	25	38.07	38.25	7	7,973	0.09%
2022/07/20	15	40.73	42	40.70	40.60	-27	7,694	-0.35%
2022/07/19	18	39.24	48	39.68	39.85	-30	7,433	-0.40%
2022/07/18	3	38.70	24	38.91	39.00	-21	7,236	-0.29%
2022/07/15	27	37.80	28	37.84	38.00	-1	7,105	-0.01%
2022/07/14	7	36.30	32	36.81	37.25	-25	7,012	-0.36%
2022/07/13	35	36.27	12	36.70	36.40	23	6,896	0.33%
2022/07/12	108	37.00	35	36.15	36.10	73	6,742	1.08%	大買/
2022/07/11	85	38.17	55	37.78	37.60	30	6,654	0.45%
2022/07/08	11	37.48	15	37.49	37.60	-4	6,479	-0.06%
2022/07/07	22	36.23	19	36.48	36.90	3	6,393	0.05%
2022/07/06	32	36.75	1	36.30	35.90	31	6,321	0.49%
2022/07/05	24	37.45	10	37.68	37.80	14	6,245	0.22%
2022/07/04	115	38.24	0	0.00	37.30	115	6,246	1.84%	大買/鉅額交易
2022/07/01	9	39.32	9	39.73	39.85	0	6,183	0.00%
2022/06/30	8	39.98	9	40.36	40.00	-1	6,221	-0.02%
2022/06/29	2	40.85	0	0.00	40.80	2	6,121	0.03%
2022/06/28	1	41.25	0	0.00	41.40	1	6,072	0.02%
2022/06/27	1	42.25	0	0.00	41.95	1	6,066	0.02%
2022/06/24	13	41.88	4	42.00	41.55	9	6,058	0.15%
2022/06/23	1	42.40	6	42.90	42.00	-5	5,984	-0.08%
2022/06/22	7	43.99	0	0.00	42.90	7	5,944	0.12%
2022/06/20	5	44.38	0	0.00	43.65	5	5,863	0.09%
2022/06/17	1	44.70	110	44.92	45.10	-109	5,805	-1.88%	大賣/鉅額交易
2022/06/16	0	0.00	25	46.48	45.60	-25	5,731	-0.44%
2022/06/14	0	0.00	2	45.75	46.45	-2	5,638	-0.04%
2022/06/09	0	0.00	1	46.15	46.10	-1	5,542	-0.02%
2022/06/08	0	0.00	1	46.00	46.10	-1	5,564	-0.02%
2022/06/07	92	45.87	2	45.90	45.85	90	5,540	1.62%
2022/06/06	0	0.00	1	46.00	45.75	-1	5,547	-0.02%
2022/06/02	1	45.50	0	0.00	45.50	1	5,617	0.02%
2022/06/01	0	0.00	1	45.80	45.80	-1	5,716	-0.02%
2022/05/31	1	45.40	16	45.63	45.85	-15	5,703	-0.26%
2022/05/30	0	0.00	4	44.90	45.30	-4	5,623	-0.07%
2022/05/27	0	0.00	0	44.10	44.30	0	5,510	0.00%
2022/05/26	2	44.15	0	0.00	43.75	2	5,481	0.04%
2022/05/25	11	44.32	9	44.25	44.30	2	5,490	0.04%
2022/05/24	2	44.20	1	44.25	44.30	1	5,477	0.02%
2022/05/23	2	44.23	5	44.18	44.10	-3	5,464	-0.05%
2022/05/20	1	44.20	1	44.25	44.20	0	5,485	0.00%
2022/05/19	0	0.00	23.6	44.02	44.60	-23.6	5,437	-0.43%
2022/05/18	5	44.02	1	44.00	43.90	4	5,257	0.08%
2022/05/17	0.2	43.55	7	43.54	43.75	-6.8	5,250	-0.13%
2022/05/16	8	43.49	0	0.00	43.10	8	5,274	0.15%
2022/05/13	25	42.70	7	42.80	42.85	18	5,329	0.34%
2022/05/12	9	42.55	4	42.95	42.30	5	5,374	0.09%
2022/05/11	6	43.05	4	43.40	42.95	2	5,321	0.04%
2022/05/10	6.7	42.63	7	42.89	43.50	-0.3	5,294	-0.01%
2022/05/09	1.7	43.42	14.9	43.42	42.90	-13.2	5,261	-0.25%
2022/05/06	0.3	41.70	28	41.79	41.95	-27.7	5,033	-0.55%
2022/05/05	0.3	41.00	6	41.03	41.45	-5.7	5,087	-0.11%
2022/05/04	7	40.22	3	41.05	40.30	4	5,082	0.08%
2022/05/03	0.3	40.80	1	40.60	40.95	-0.7	5,139	-0.01%
2022/04/29	4	40.73	0	0.00	40.45	4	5,298	0.08%
2022/04/28	1	40.70	15	40.67	40.75	-14	5,426	-0.26%
2022/04/26	15	40.18	0	0.00	40.05	15	5,716	0.26%
2022/04/25	1	40.30	1	40.20	40.15	0	6,094	0.00%
2022/04/22	0	41.10	0	0.00	40.95	0	6,438	0.00%
2022/04/21	2	41.15	0	0.00	41.05	2	6,726	0.03%
2022/04/20	1	41.15	0	0.00	41.20	1	7,050	0.01%
2022/04/18	2	40.50	2	40.80	40.80	0	7,145	0.00%
2022/04/15	0	40.95	1	41.05	40.80	-1	7,203	-0.01%
2022/04/14	0	0.00	1	41.15	41.30	-1	7,439	-0.01%
2022/04/13	0.5	41.30	5	41.40	41.35	-4.5	7,489	-0.06%
2022/04/12	3	40.48	0	0.00	40.80	3	7,539	0.04%
2022/04/11	0	0.00	1	41.10	40.60	-1	7,536	-0.01%
2022/04/08	7	40.93	0	0.00	41.00	7	7,539	0.09%
2022/04/07	1	40.85	0	0.00	40.40	1	7,544	0.01%
2022/04/06	3	41.30	0	0.00	41.00	3	7,518	0.04%
2022/04/01	9	42.20	0	0.00	42.20	9	7,436	0.12%
2022/03/31	1	42.90	0	0.00	42.85	1	7,439	0.01%
2022/03/29	0	0.00	3	43.07	42.75	-3	7,520	-0.04%
2022/03/28	0	0.00	2	43.00	43.00	-2	7,552	-0.03%
2022/03/23	32.2	43.06	0	0.00	43.00	32.2	7,577	0.42%
2022/03/22	1	42.85	2	42.90	43.00	-1	7,554	-0.01%
2022/03/21	4.3	42.81	0	0.00	42.85	4.3	7,585	0.06%
2022/03/17	10	42.40	6	42.55	42.60	4	7,608	0.05%
2022/03/15	0	42.20	0	0.00	42.10	0	7,758	0.00%
2022/03/14	6	43.10	8	42.75	43.05	-2	7,849	-0.03%
2022/03/11	8	42.44	0	0.00	42.00	8	8,015	0.10%
2022/03/10	0	0.00	2	42.65	42.45	-2	8,067	-0.02%
2022/03/09	4	42.10	0	0.00	41.85	4	8,128	0.05%
2022/03/08	0	0.00	2	41.48	41.95	-2	8,125	-0.02%
2022/03/07	10	42.62	0	0.00	41.95	10	8,102	0.12%
2022/03/03	5	44.00	2	44.10	44.10	3	8,221	0.04%
2022/03/01	0	43.95	0	0.00	43.85	0	8,275	0.00%
2022/02/25	1	43.10	6	43.48	43.50	-5	8,379	-0.06%
2022/02/22	10	43.13	1	43.20	43.10	9	8,781	0.10%
2022/02/21	2.2	44.07	0	0.00	44.05	2.2	8,895	0.02%
2022/02/17	0.3	44.50	6	44.47	44.10	-5.7	9,325	-0.06%
2022/02/16	10.5	44.00	0	0.00	43.80	10.5	9,300	0.11%
2022/02/15	6	42.83	12	43.30	43.55	-6	9,336	-0.06%
2022/02/14	2	43.38	17	43.44	43.30	-15	9,283	-0.16%
2022/02/11	0	0.00	1	44.40	44.40	-1	9,287	-0.01%
2022/02/10	10	44.55	11	44.68	44.55	-1	9,345	-0.01%
2022/02/09	4	44.18	0.5	44.10	44.15	3.5	9,452	0.04%
2022/02/08	20	43.79	0	0.00	43.90	20	9,519	0.21%
2022/02/07	11	44.08	2	44.20	44.05	9	9,492	0.09%
2022/01/26	1	44.90	0	0.00	44.80	1	9,626	0.01%
2022/01/25	4	45.29	7	45.34	45.30	-3	9,594	-0.03%
2022/01/24	2.3	45.29	12	45.78	45.85	-9.8	9,536	-0.10%
2022/01/21	4.5	45.97	14	46.00	46.10	-9.5	9,462	-0.10%
2022/01/20	12	47.23	17	47.03	46.70	-5	9,371	-0.05%
2022/01/19	9	46.87	11	47.12	47.20	-2	9,285	-0.02%
2022/01/18	9.3	47.17	21	47.37	47.05	-11.8	9,156	-0.13%
2022/01/17	1	46.80	30	45.83	46.90	-29	8,785	-0.33%
2022/01/14	22	44.63	14	45.06	44.40	8	8,478	0.09%
2022/01/13	16	45.01	17	45.24	45.45	-1	8,344	-0.01%
2022/01/12	32	44.23	36	44.26	44.05	-4	8,048	-0.05%
2022/01/11	5	44.51	30	44.49	44.45	-25	8,062	-0.31%
2022/01/10	31	44.46	3	44.85	44.30	28	8,080	0.35%
2022/01/07	38	44.92	50	45.01	44.65	-12	8,121	-0.15%
2022/01/06	37	44.43	33	44.22	44.25	4	7,967	0.05%
2022/01/05	17	44.62	21	44.89	44.85	-4	8,068	-0.05%
2022/01/04	6	44.56	6	44.80	44.50	0	8,123	0.00%
2022/01/03	21	44.80	16	45.02	44.55	5	8,241	0.06%
2021/12/30	16	44.49	19	44.77	44.80	-3	8,248	-0.04%
2021/12/29	15	44.32	8	44.57	44.55	7	8,294	0.08%
2021/12/28	0	0.00	11	44.56	44.60	-11	8,383	-0.13%
2021/12/27	2	43.93	8	44.00	44.10	-6	8,461	-0.07%
2021/12/24	1	43.60	4	43.81	43.80	-3	8,583	-0.03%
2021/12/23	11	43.58	13	43.80	43.55	-2	8,691	-0.02%
2021/12/22	14	43.40	0	0.00	43.20	14	8,729	0.16%
2021/12/21	11	43.30	11	43.70	43.25	0	8,726	0.00%
2021/12/20	15	43.17	9.1	43.55	43.20	5.9	8,778	0.07%
2021/12/17	14	43.70	2	43.40	43.40	12	8,825	0.14%
2021/12/16	5	43.97	12	44.22	44.20	-7	8,878	-0.08%
2021/12/15	36	43.95	16	44.23	43.75	20	8,968	0.22%
2021/12/14	8	43.87	10	43.81	43.70	-2	8,976	-0.02%
2021/12/13	11	44.51	5	44.52	44.40	6	8,972	0.07%
2021/12/10	15	44.25	6	44.30	44.30	9	9,003	0.10%
2021/12/09	21	44.55	30	44.62	44.40	-9	8,952	-0.10%
2021/12/08	17.1	45.42	5	45.67	45.05	12.1	8,880	0.14%
2021/12/07	16	45.39	22	45.39	45.45	-6	8,841	-0.07%
2021/12/06	29	44.11	46	44.68	44.95	-17	8,837	-0.19%
2021/12/03	7	44.40	11	44.27	44.40	-4	8,939	-0.04%
2021/12/02	11.3	43.81	19	43.83	43.70	-7.7	8,947	-0.09%
2021/12/01	19	43.72	8	43.91	43.95	11	9,079	0.12%
2021/11/30	3	43.30	10	43.79	43.60	-7	9,205	-0.08%
2021/11/29	16	41.46	22	42.11	42.50	-6	9,143	-0.07%
2021/11/26	20	42.51	32	42.11	42.05	-12	9,212	-0.13%
2021/11/25	10	43.10	8	42.95	42.95	2	9,266	0.02%
2021/11/24	20	42.83	16	42.71	42.70	4	9,364	0.04%
2021/11/23	11	42.73	11	43.15	43.50	0	9,533	0.00%
2021/11/22	26	43.59	12	43.76	43.35	14	9,606	0.15%
2021/11/19	24	44.27	27	44.31	43.90	-3	9,575	-0.03%
2021/11/18	15	43.61	7	43.89	43.45	8	9,504	0.08%
2021/11/17	23	43.37	40.2	43.43	43.70	-17.2	9,519	-0.18%
2021/11/16	24	42.61	31	42.74	42.70	-7	9,470	-0.07%
2021/11/15	61	42.03	52	42.30	42.15	9	9,658	0.09%
2021/11/12	1	41.90	12	42.09	42.10	-11	9,883	-0.11%
2021/11/11	12	41.63	1	41.55	41.55	11	9,948	0.11%
2021/11/10	27	41.39	29	41.95	41.95	-2	10,023	-0.02%
2021/11/09	15.2	41.82	3	41.78	41.85	12.2	10,240	0.12%
2021/11/08	36	42.32	31	41.98	41.95	5	10,328	0.05%
2021/11/05	14	41.44	10	41.49	41.70	4	10,385	0.04%
2021/11/04	2	41.08	4	41.03	40.80	-2	10,453	-0.02%
2021/11/03	27	40.59	25	40.56	40.40	2	10,693	0.02%
2021/11/02	0	0.00	0.3	39.83	39.80	-0.3	11,144	0.00%
2021/11/01	2	39.75	3	39.95	40.10	-1	11,539	-0.01%
2021/10/29	8	39.92	4	39.75	39.75	4	11,778	0.03%
2021/10/28	0	0.00	4	40.38	40.40	-4	12,145	-0.03%
2021/10/27	1.1	39.49	1	39.90	39.85	0.1	12,199	0.00%
2021/10/26	2.3	39.50	2	39.50	39.55	0.3	12,337	0.00%
2021/10/25	0.3	39.25	0	0.00	39.15	0.3	12,350	0.00%
2021/10/21	1.5	38.88	0	0.00	38.55	1.5	12,623	0.01%
2021/10/20	2	38.98	0	0.00	38.90	2	12,654	0.02%
2021/10/18	2	38.45	16	38.00	38.35	-14	13,627	-0.10%
2021/10/15	1	38.00	18	38.06	38.10	-17	13,738	-0.12%
2021/10/14	1	36.55	2	36.80	37.00	-1	13,781	-0.01%
2021/10/13	22	37.08	61	36.97	36.80	-39	13,838	-0.28%
2021/10/12	6	38.10	2	37.80	37.80	4	13,899	0.03%
2021/10/08	16	39.84	15	38.85	38.70	1	13,892	0.01%
2021/10/07	34	40.01	32	40.11	40.10	2	14,076	0.01%
2021/10/06	2	39.25	4	39.15	39.40	-2	14,217	-0.01%
2021/10/05	10	38.63	8	38.61	39.25	2	14,173	0.01%
2021/10/04	2	39.40	9	39.94	39.35	-7	14,136	-0.05%
2021/10/01	12	40.14	9	39.78	39.65	3	14,055	0.02%
2021/09/30	19	40.03	19	40.87	40.95	0	14,001	0.00%
2021/09/29	0	0.00	49	40.86	40.80	-49	13,955	-0.35%
2021/09/28	13	41.57	0	0.00	41.70	13	13,913	0.09%
2021/09/27	18	42.29	10	42.00	42.00	8	13,964	0.06%
2021/09/24	22	42.76	3	43.05	42.55	19	14,118	0.13%
2021/09/23	24	42.85	16	42.99	42.50	8	14,522	0.06%
2021/09/22	16	42.13	31	42.07	42.00	-15	14,621	-0.10%
2021/09/17	21	43.02	48	43.08	43.20	-27	14,532	-0.19%
2021/09/16	5	43.32	6	43.58	43.30	-1	14,546	-0.01%
2021/09/15	3	43.57	53	43.30	43.30	-50	14,604	-0.34%
2021/09/14	4	44.03	2	44.23	43.80	2	14,696	0.01%
2021/09/13	29	44.58	73	44.22	44.20	-44	14,719	-0.30%
2021/09/10	1	44.85	33	44.69	44.85	-32	14,779	-0.22%
2021/09/09	13	43.60	10	43.89	43.80	3	14,891	0.02%
2021/09/08	52	44.37	64	44.24	43.65	-12	14,809	-0.08%
2021/09/07	51	45.35	15	45.53	45.35	36	14,746	0.24%
2021/09/06	32	46.07	16	46.86	45.75	16	14,931	0.11%
2021/09/03	4	46.01	16	46.13	46.40	-12	14,894	-0.08%
2021/09/02	15	45.64	4	45.61	45.00	11	14,901	0.07%
2021/09/01	7	45.61	28	46.16	46.40	-21	15,023	-0.14%
2021/08/31	15	45.07	16	45.38	45.60	-1	15,439	-0.01%
2021/08/30	31.5	45.91	6	46.08	45.75	25.5	16,206	0.16%
2021/08/27	30.5	45.73	64	46.00	45.65	-33.5	16,528	-0.20%
2021/08/26	23	44.70	37	44.79	45.15	-14	16,705	-0.08%
2021/08/25	17	43.71	16	44.01	44.10	1	16,597	0.01%
2021/08/24	5	42.78	23	43.21	43.55	-18	16,622	-0.11%
2021/08/23	22	42.49	55	42.51	42.70	-33	16,568	-0.20%
2021/08/20	48	41.18	41	41.38	41.50	7	16,508	0.04%
2021/08/19	117	41.48	42	40.73	40.70	75	16,358	0.46%	大買/
2021/08/18	12	42.94	34	43.87	45.00	-22	16,058	-0.14%
2021/08/17	58	44.48	10	43.50	43.20	48	15,951	0.30%
2021/08/16	10	44.83	14	45.09	44.70	-4	15,867	-0.03%
2021/08/13	135	46.02	125	45.78	45.00	10	15,826	0.06%	大買/大賣/
2021/08/12	46.8	47.88	23.5	47.89	47.80	23.3	15,645	0.15%
2021/08/11	61	47.65	62.5	48.13	48.00	-1.5	15,673	-0.01%
2021/08/10	29	47.98	31	48.14	47.85	-2	15,655	-0.01%
2021/08/09	69.2	49.58	40.2	49.78	48.55	29	15,611	0.19%
2021/08/06	276	50.48	150	50.49	50.30	126	15,392	0.82%	大買/大賣/鉅額交易
2021/08/05	53	48.85	87	49.20	49.90	-34	14,917	-0.23%
2021/08/04	53.5	48.26	53	48.27	48.20	0.5	14,926	0.00%
2021/08/03	25.7	48.08	46	48.01	48.00	-20.3	14,942	-0.14%
2021/08/02	26	46.92	24	47.37	46.95	2	14,837	0.01%
2021/07/30	22	46.97	48	47.16	46.40	-26	14,908	-0.17%
2021/07/29	9	45.70	11	46.06	45.95	-2	14,939	-0.01%
2021/07/28	46	45.80	25	45.69	45.50	21	15,218	0.14%
2021/07/27	53.2	47.32	21	47.69	46.85	32.2	15,622	0.21%
2021/07/26	10	47.37	67	47.67	47.50	-57	15,735	-0.36%
2021/07/23	99.2	47.47	43	47.18	46.75	56.2	16,097	0.35%
2021/07/22	43.3	47.12	91	46.82	47.95	-47.7	16,173	-0.29%
2021/07/21	20	45.21	14	45.69	45.30	6	15,801	0.04%
2021/07/20	63.5	45.20	29	45.21	45.00	34.5	16,259	0.21%
2021/07/19	33	45.60	14	45.71	45.50	19	16,640	0.11%
2021/07/16	15	44.79	23	45.28	45.40	-8	16,877	-0.05%
2021/07/15	3	44.70	5	45.09	44.90	-2	16,870	-0.01%
2021/07/14	41	45.13	66	45.07	44.65	-25	16,873	-0.15%
2021/07/13	44	44.36	47.6	44.38	43.80	-3.6	16,669	-0.02%
2021/07/12	12	44.35	31.4	44.17	44.40	-19.4	16,762	-0.12%
2021/07/09	23	43.53	16	43.99	43.60	7	17,134	0.04%
2021/07/08	18	43.92	11	44.21	43.70	7	17,389	0.04%
2021/07/07	30	44.02	13	44.35	44.00	17	17,613	0.10%
2021/07/06	20	44.32	14	44.56	44.40	6	17,740	0.03%
2021/07/05	7	44.07	24	44.30	44.35	-17	18,039	-0.09%
2021/07/02	5	43.50	9	43.59	43.60	-4	18,269	-0.02%
2021/07/01	41	44.26	13	44.13	43.85	28	18,418	0.15%
2021/06/30	36	44.48	52	44.07	44.90	-16	18,515	-0.09%
2021/06/29	9	43.04	36	42.91	42.70	-27	18,224	-0.15%
2021/06/28	14	42.14	3	42.22	42.25	11	18,307	0.06%
2021/06/25	8	42.20	3	42.75	42.15	5	18,503	0.03%
2021/06/24	22	42.56	7	42.88	42.40	15	18,544	0.08%
2021/06/23	2	42.85	31	42.53	42.90	-29	18,583	-0.16%
2021/06/22	9	41.70	8	41.98	41.50	1	18,627	0.01%
2021/06/21	17	41.86	3	42.07	41.50	14	18,935	0.07%
2021/06/18	31	42.74	4	42.70	42.25	27	19,272	0.14%
2021/06/17	2	42.35	60	42.82	43.15	-58	19,283	-0.30%
2021/06/16	8	42.03	16	42.30	42.10	-8	19,353	-0.04%
2021/06/15	45	42.22	17	42.54	42.25	28	19,551	0.14%
2021/06/11	11	42.47	16	42.65	42.90	-5	19,508	-0.03%
2021/06/09	35	41.78	46	41.97	41.75	-11	19,931	-0.06%
2021/06/08	72	41.58	44	41.54	42.15	28	19,895	0.14%
2021/06/07	103	40.95	118	41.76	42.50	-15	19,582	-0.08%	大買/大賣/
2021/06/04	62	41.46	51	41.75	41.70	11	18,871	0.06%
2021/06/03	112	41.95	87.3	42.04	42.20	24.7	18,658	0.13%	大買/
2021/06/02	19	43.32	2	43.18	43.20	17	18,344	0.09%
2021/06/01	9	43.77	17.1	43.99	43.75	-8.1	18,349	-0.04%
2021/05/31	6	42.87	11	43.25	43.20	-5	18,448	-0.03%
2021/05/28	8	42.66	35	42.78	42.75	-27	18,646	-0.14%
2021/05/27	14	41.70	9	41.73	41.80	5	18,853	0.03%
2021/05/26	31	42.31	11	42.58	42.00	20	19,296	0.10%
2021/05/25	20.1	41.77	59	42.02	42.05	-39	19,952	-0.20%
2021/05/24	36	40.02	31	40.45	40.65	5	20,057	0.02%
2021/05/21	29	40.72	6	40.38	40.40	23	20,314	0.11%
2021/05/20	30	40.51	30	40.31	40.20	0	20,574	0.00%
2021/05/19	51	40.99	32	41.32	41.30	19	20,746	0.09%
2021/05/18	85	41.06	60	41.83	42.15	25	20,833	0.12%
2021/05/17	73	40.20	92	39.82	39.45	-19	21,273	-0.09%
2021/05/14	70	43.09	32	43.05	42.25	38	21,595	0.18%
2021/05/13	76	41.98	54	42.27	42.05	22	21,551	0.10%
2021/05/12	249	43.04	279	43.09	42.95	-30	21,471	-0.14%	大買/大賣/
2021/05/11	62	46.39	44	46.69	45.80	18	21,214	0.08%
2021/05/10	55	47.97	61	48.27	47.50	-6	21,168	-0.03%
2021/05/07	48	46.95	34	47.29	47.45	14	21,180	0.07%
2021/05/06	30	46.13	12	46.78	45.90	18	21,406	0.08%
2021/05/05	70	47.87	43	48.32	46.50	27	21,485	0.13%
2021/05/04	66	47.94	60	47.85	48.15	6	21,815	0.03%
2021/05/03	28	49.36	39	49.53	49.00	-11	22,292	-0.05%
2021/04/29	69	50.32	77	50.49	49.50	-8	23,405	-0.03%
2021/04/28	61.3	49.55	48	49.73	49.10	13.3	24,532	0.05%
2021/04/27	71	47.65	38	47.91	48.20	33	25,227	0.13%
2021/04/26	25	47.48	41	47.30	48.30	-16	26,626	-0.06%
2021/04/23	25	44.47	68	44.64	45.35	-43	26,528	-0.16%
2021/04/22	83	44.30	67	44.20	43.30	16	26,358	0.06%
2021/04/21	17	44.11	5	44.24	44.25	12	26,227	0.05%
2021/04/20	12	43.79	32	44.08	43.90	-20	26,415	-0.08%
2021/04/19	15	43.75	3	44.05	43.65	12	26,773	0.04%
2021/04/16	47	43.95	24	44.24	44.15	23	26,857	0.09%
2021/04/15	21	43.68	86	43.54	44.20	-65	26,749	-0.24%
2021/04/14	43	41.63	31	41.89	42.20	12	26,563	0.05%
2021/04/13	37	42.74	21	42.94	42.15	16	26,563	0.06%
2021/04/12	38	43.65	15	44.07	43.30	23	26,408	0.09%
2021/04/09	55	44.32	92	44.32	44.05	-37	26,281	-0.14%
2021/04/08	15	42.85	71	43.14	43.45	-56	25,988	-0.22%
2021/04/07	14	41.93	18	42.31	42.65	-4	25,720	-0.02%
2021/04/06	18	42.20	31	42.49	42.10	-13	25,599	-0.05%
2021/04/01	15	41.71	19	41.73	41.80	-4	25,473	-0.02%
2021/03/31	36	41.68	42	41.71	41.20	-6	25,433	-0.02%
2021/03/30	6	41.31	19	41.38	41.55	-13	25,216	-0.05%
2021/03/29	16	41.07	9	41.23	41.05	7	25,118	0.03%
2021/03/26	20	40.89	7	41.07	40.90	13	25,136	0.05%
2021/03/25	21	40.84	42	40.79	40.65	-21	25,178	-0.08%
2021/03/24	94	41.30	60	41.25	40.95	34	25,342	0.13%
2021/03/23	20	41.28	77	41.16	41.75	-57	25,030	-0.23%
2021/03/22	39	40.18	28	40.51	40.70	11	24,663	0.04%
2021/03/19	33	40.71	4	40.76	40.75	29	24,615	0.12%
2021/03/18	9	41.10	25	41.21	41.25	-16	24,511	-0.07%
2021/03/17	33	40.93	16	41.09	40.80	17	24,440	0.07%
2021/03/16	9	40.76	28	40.94	40.85	-19	24,448	-0.08%
2021/03/15	54	40.68	39	40.75	40.45	15	24,404	0.06%
2021/03/12	40	40.07	16	39.95	39.90	24	24,207	0.10%
2021/03/11	4	39.89	24.1	39.95	40.05	-20.1	24,412	-0.08%
2021/03/10	46	39.31	52.1	39.48	39.55	-6.1	24,513	-0.02%
2021/03/09	41	38.83	34	38.93	39.20	7	24,606	0.03%
2021/03/08	37	38.65	1	38.70	38.30	36	24,552	0.15%
2021/03/05	10.1	38.35	32	38.11	38.35	-21.9	24,623	-0.09%
2021/03/04	12	38.71	50	38.73	38.60	-38	24,985	-0.15%
2021/03/03	46.1	39.14	37	39.37	39.25	9.1	25,092	0.04%
2021/03/02	48	39.96	40	40.19	39.80	8	24,993	0.03%
2021/02/26	81	39.97	18	40.18	39.80	63	24,837	0.25%
2021/02/25	32	40.12	156.2	40.27	40.90	-124.2	24,744	-0.50%	大賣/鉅額交易
2021/02/24	28	39.28	26	39.58	39.00	2	24,510	0.01%
2021/02/23	49.1	39.27	14	39.26	39.25	35.1	24,294	0.14%
2021/02/22	56	40.18	11	40.18	40.10	45	24,004	0.19%
2021/02/19	20.1	39.86	24	40.13	40.35	-3.9	23,748	-0.02%
2021/02/18	13	40.07	15	40.41	40.20	-2	23,590	-0.01%
2021/02/17	71	39.97	26	40.12	40.00	45	23,461	0.19%
2021/02/05	88	38.02	102	37.85	38.50	-14	22,871	-0.06%	大賣/
2021/02/04	26	36.98	19	36.98	36.75	7	22,454	0.03%
2021/02/03	62	37.44	17	37.24	37.10	45	22,491	0.20%
2021/02/02	7	37.74	2	37.68	37.80	5	22,519	0.02%
2021/02/01	4	36.49	6	36.68	37.15	-2	22,540	-0.01%
2021/01/29	50	37.86	19	37.52	37.00	31	22,711	0.14%
2021/01/28	21	37.91	16	38.37	38.40	5	22,829	0.02%
2021/01/27	15	38.99	5	38.95	39.10	10	22,665	0.04%
2021/01/26	35	39.88	52	39.64	39.15	-17	22,378	-0.08%
2021/01/25	36	40.99	24.1	40.73	40.75	11.9	21,777	0.05%
2021/01/22	19	40.72	57.2	40.48	41.20	-38.2	20,793	-0.18%
2021/01/21	64	39.70	82	39.70	39.00	-18	19,476	-0.09%
2021/01/20	53.1	38.76	130	38.70	39.00	-76.9	17,878	-0.43%	大賣/
2021/01/19	189.2	39.01	164	38.67	38.30	25.2	16,726	0.15%	大買/大賣/
2021/01/18	28	36.11	93	36.87	37.00	-65	15,165	-0.43%
2021/01/15	16.7	36.20	19	36.48	36.20	-2.3	14,684	-0.02%
2021/01/14	13.3	36.38	5	36.52	36.40	8.3	14,456	0.06%
2021/01/13	21	36.24	33	36.32	36.40	-12	14,276	-0.08%
2021/01/12	18	36.21	39	36.07	35.75	-21	14,089	-0.15%
2021/01/11	5	35.80	4	35.73	35.95	1	13,640	0.01%
2021/01/08	28	35.32	13	35.38	35.50	15	13,447	0.11%
2021/01/07	19	35.48	38	35.43	35.15	-19	13,289	-0.14%
2021/01/06	8	34.88	15	35.05	34.70	-7	13,069	-0.05%
2021/01/05	3	34.55	26	35.05	35.10	-23	12,805	-0.18%
2021/01/04	3	34.90	3	34.92	34.95	0	12,759	0.00%
2020/12/31	0	0.00	11	34.74	34.75	-11	12,874	-0.09%
2020/12/30	4	34.66	12	34.56	34.60	-8	12,910	-0.06%
2020/12/29	6	34.58	2	34.55	34.45	4	12,952	0.03%
2020/12/28	23	35.08	13	35.07	35.00	10	12,848	0.08%
2020/12/25	8	34.45	22	34.57	34.60	-14	12,663	-0.11%
2020/12/24	21	33.90	22	33.94	33.70	-1	12,555	-0.01%
2020/12/23	9	33.62	5	33.75	33.55	4	12,588	0.03%
2020/12/22	12	34.20	10	33.88	33.65	2	12,649	0.02%
2020/12/21	4	34.04	75	33.96	34.20	-71	12,726	-0.56%
2020/12/18	40	34.11	9	34.13	34.00	31	12,805	0.24%
2020/12/17	2	34.75	6	34.81	34.75	-4	12,668	-0.03%
2020/12/16	6	35.03	5	35.17	35.05	1	12,833	0.01%
2020/12/15	5	35.24	2	34.95	34.70	3	12,832	0.02%
2020/12/14	6	35.39	1	35.30	35.45	5	12,820	0.04%
2020/12/11	13	35.20	39	35.31	35.35	-26	12,896	-0.20%
2020/12/10	26	36.12	17	36.06	35.80	9	12,876	0.07%
2020/12/09	49	36.17	46	36.24	36.15	3	12,761	0.02%
2020/12/08	20	35.87	15	35.95	35.95	5	12,630	0.04%
2020/12/07	43	35.86	40	35.91	35.95	3	12,526	0.02%
2020/12/04	32	35.36	21	35.42	35.60	11	12,223	0.09%
2020/12/03	22	35.02	4	35.05	34.90	18	12,006	0.15%
2020/12/02	27	35.46	5	35.63	35.45	22	11,920	0.18%
2020/12/01	17	35.34	13	35.33	35.55	4	11,908	0.03%
2020/11/30	9	35.59	48	35.71	35.40	-39	11,948	-0.33%
2020/11/27	48	34.72	46	34.79	34.90	2	11,625	0.02%
2020/11/26	25	34.13	2	34.05	34.20	23	11,479	0.20%
2020/11/25	25	33.83	6	34.20	33.70	19	11,463	0.17%
2020/11/24	54	33.83	52	33.94	33.90	2	11,362	0.02%
2020/11/23	26	33.50	23.3	33.23	33.90	2.7	11,211	0.02%
2020/11/20	3	32.38	2	32.43	32.50	1	10,919	0.01%
2020/11/19	5	32.39	6	32.45	32.35	-1	11,033	-0.01%
2020/11/18	10	32.48	15	32.46	32.50	-5	11,313	-0.04%
2020/11/17	29	32.69	9	32.78	32.55	20	11,495	0.17%
2020/11/16	0	0.00	152	32.48	32.50	-152	11,895	-1.28%	大賣/鉅額交易
2020/11/13	15	32.08	2	32.13	32.15	13	12,379	0.11%
2020/11/12	34	32.31	7.5	32.24	32.15	26.5	12,988	0.20%
2020/11/11	7	32.30	62	32.37	32.35	-55	13,149	-0.42%
2020/11/10	8	31.98	7	31.98	32.15	1	13,325	0.01%
2020/11/09	0	0.00	18	31.92	31.95	-18	13,382	-0.13%
2020/11/06	35	31.87	16	31.93	31.85	19	13,464	0.14%
2020/11/05	20	31.71	13	31.69	31.90	7	13,345	0.05%
2020/11/04	0	0.00	11	30.95	31.05	-11	13,603	-0.08%
2020/11/02	3	29.90	8	29.90	30.05	-5	13,987	-0.04%
2020/10/30	5	30.10	5	30.10	29.95	0	14,481	0.00%
2020/10/29	1	30.20	0	0.00	30.25	1	14,728	0.01%
2020/10/28	13	30.50	0	0.00	30.40	13	14,909	0.09%
2020/10/27	5	30.30	1	30.40	30.35	4	14,987	0.03%
2020/10/26	1	30.75	0	0.00	30.70	1	15,067	0.01%
2020/10/23	1	30.95	22	31.10	31.10	-21	15,148	-0.14%
2020/10/22	0	0.00	5	30.75	31.15	-5	15,527	-0.03%
2020/10/21	1	30.95	3	30.95	30.90	-2	15,985	-0.01%
2020/10/20	7	30.98	27	31.04	30.95	-20	17,034	-0.12%
2020/10/19	2	30.53	1	30.45	30.50	1	17,355	0.01%
2020/10/16	0	0.00	1	30.55	30.30	-1	17,469	-0.01%
2020/10/15	0	0.00	1	30.40	30.55	-1	17,755	-0.01%
2020/10/14	3	30.45	1	30.45	30.45	2	18,082	0.01%
2020/10/13	5	30.22	0	0.00	30.25	5	18,542	0.03%
2020/10/12	2	30.60	3	30.82	30.75	-1	18,762	-0.01%
2020/10/08	0	0.00	10	30.64	30.75	-10	19,022	-0.05%
2020/10/07	7	30.18	0	0.00	30.10	7	19,347	0.04%
2020/10/06	3	30.50	2	30.50	30.45	1	19,785	0.01%
2020/10/05	6	30.53	1	30.65	30.60	5	20,402	0.02%
2020/09/30	1	30.50	1	30.55	30.50	0	21,056	0.00%
2020/09/29	2	30.45	8	30.45	30.40	-6	21,714	-0.03%
2020/09/28	8	30.76	4	30.74	30.65	4	22,459	0.02%
2020/09/25	4	30.10	39	30.12	30.50	-35	22,848	-0.15%
2020/09/24	4	30.03	22	29.86	29.90	-18	23,350	-0.08%
2020/09/23	9	29.86	22	29.86	29.75	-13	23,442	-0.06%
2020/09/22	5.1	30.06	2	30.25	30.15	3.1	23,641	0.01%
2020/09/21	39.1	30.69	0	0.00	30.50	39.1	23,774	0.16%
2020/09/18	17	30.98	2	31.20	31.30	15	23,915	0.06%
2020/09/17	3	30.98	2	31.05	30.95	1	24,212	0.00%
2020/09/16	2	31.58	1	31.45	31.35	1	24,334	0.00%
2020/09/15	8	31.46	18	31.44	31.55	-10	24,501	-0.04%
2020/09/14	4	30.99	9	30.98	31.00	-5	24,573	-0.02%
2020/09/11	14	30.56	14	30.56	30.55	0	24,651	0.00%
2020/09/10	18.1	30.85	22	31.01	30.80	-3.9	24,819	-0.02%
2020/09/09	7	30.90	8	30.91	31.20	-1	24,847	0.00%
2020/09/08	21	31.37	7	31.50	31.25	14	24,910	0.06%
2020/09/07	14	31.12	8	31.28	31.40	6	25,052	0.02%
2020/09/04	33	30.65	18	30.64	31.15	15	25,386	0.06%
2020/09/03	25	31.13	71	31.30	30.95	-46	25,410	-0.18%
2020/09/02	19	31.04	10	31.18	31.00	9	25,443	0.04%
2020/09/01	41	30.98	15	30.92	31.05	26	25,904	0.10%
2020/08/31	29	31.46	15	31.42	31.20	14	26,062	0.05%
2020/08/28	22	31.29	6	31.38	31.50	16	26,190	0.06%
2020/08/27	30	31.55	21	31.54	31.45	9	26,469	0.03%
2020/08/26	25	31.15	0	0.00	31.20	25	26,542	0.09%
2020/08/25	16	31.37	4	31.45	31.40	12	26,703	0.04%
2020/08/24	161	31.08	19	31.13	31.20	142	26,925	0.53%	大買/鉅額交易
2020/08/21	104	31.80	4	32.03	31.75	100	26,990	0.37%	大買/
2020/08/20	32	31.77	9	31.61	31.45	23	27,007	0.09%
2020/08/19	34	33.73	27	33.76	32.95	7	26,698	0.03%
2020/08/18	25	34.58	25	34.57	34.45	0	26,324	0.00%
2020/08/17	18	36.19	8	36.11	36.10	10	25,978	0.04%
2020/08/14	25	35.68	15	35.84	35.80	10	26,415	0.04%
2020/08/13	39	35.55	16	35.51	35.50	23	26,689	0.09%
2020/08/12	13	35.77	15	35.78	35.80	-2	27,090	-0.01%
2020/08/11	31	35.66	9	35.65	35.65	22	27,517	0.08%
2020/08/10	13	35.68	70	35.81	35.60	-57	27,336	-0.21%
2020/08/07	15	34.57	51	34.55	34.45	-36	26,705	-0.13%
2020/08/06	43	35.28	11	35.26	35.05	32	26,470	0.12%
2020/08/05	71	35.71	125	35.61	35.70	-54	26,228	-0.21%	大賣/
2020/08/04	45	35.33	12	35.53	35.30	33	25,837	0.13%
2020/08/03	3	35.55	29	35.43	35.45	-26	25,591	-0.10%
2020/07/31	50	35.47	44	35.31	35.50	6	25,546	0.02%
2020/07/30	19	35.13	12	35.25	35.40	7	25,524	0.03%
2020/07/29	96	35.02	2	34.95	34.85	94	25,463	0.37%
2020/07/28	26	35.38	24	35.33	34.80	2	25,424	0.01%
2020/07/27	40	35.98	39	36.12	35.50	1	25,129	0.00%
2020/07/24	106	37.16	39	36.86	36.75	67	24,616	0.27%	大買/
2020/07/23	2	36.23	41	36.07	36.45	-39	23,603	-0.17%
2020/07/22	11	35.46	8	35.45	35.40	3	23,364	0.01%
2020/07/21	19	35.38	16	35.34	35.45	3	23,312	0.01%
2020/07/20	9	35.26	17	35.40	35.20	-8	23,054	-0.03%
2020/07/17	21	34.70	25	35.02	34.85	-4	22,764	-0.02%
2020/07/16	12	34.45	11	34.68	34.35	1	22,537	0.00%
2020/07/15	32	34.63	31	35.00	34.10	1	22,390	0.00%
2020/07/14	32	35.08	29	34.88	34.75	3	22,462	0.01%
2020/07/13	62	36.11	59	36.24	36.20	3	22,342	0.01%
2020/07/10	42	38.65	16	38.85	38.55	26	21,933	0.12%
2020/07/09	20	39.49	39	39.50	39.55	-19	21,360	-0.09%
2020/07/08	38	38.65	50	38.69	38.95	-12	20,751	-0.06%
2020/07/07	46	37.63	38	37.59	37.80	8	20,191	0.04%
2020/07/06	64	36.33	69	36.82	37.10	-5	19,615	-0.03%
2020/07/03	17	36.18	100	36.18	36.20	-83	19,391	-0.43%
2020/07/02	23	34.94	34	35.07	35.40	-11	18,865	-0.06%
2020/07/01	48	34.94	60	34.81	34.95	-12	18,685	-0.06%
2020/06/30	19	33.97	20	34.07	34.35	-1	18,284	-0.01%
2020/06/29	56	33.74	6	33.63	33.40	50	18,042	0.28%
2020/06/24	13	33.73	16	33.75	33.60	-3	17,739	-0.02%
2020/06/23	0	0.00	4	33.18	33.05	-4	17,578	-0.02%
2020/06/22	30	33.38	26	33.42	33.00	4	17,549	0.02%
2020/06/19	25	32.92	33	32.92	33.20	-8	17,450	-0.05%
2020/06/18	29	32.82	50	32.89	32.75	-21	17,281	-0.12%
2020/06/17	27	32.74	139	32.78	32.75	-112	17,190	-0.65%	大賣/鉅額交易
2020/06/16	3	32.33	15	32.40	32.45	-12	17,090	-0.07%
2020/06/15	24	31.76	26	31.62	31.70	-2	17,141	-0.01%
2020/06/12	5	31.55	15	31.60	32.00	-10	17,190	-0.06%
2020/06/11	37	32.43	5	32.29	31.80	32	17,165	0.19%
2020/06/10	3	32.70	7	32.69	32.90	-4	16,898	-0.02%
2020/06/09	23	32.91	7	32.64	32.75	16	16,955	0.09%
2020/06/08	45	32.99	84	33.00	33.00	-39	16,831	-0.23%
2020/06/05	10	31.95	17	31.87	31.95	-7	16,275	-0.04%
2020/06/04	92	31.42	84	31.22	31.40	8	16,016	0.05%
2020/06/03	13	31.43	11	31.40	31.60	2	15,811	0.01%
2020/06/02	66	30.90	73	31.07	31.10	-7	15,566	-0.04%
2020/06/01	104	30.87	4	30.48	30.95	100	15,282	0.65%	大買/
2020/05/29	10	30.27	7	30.14	30.10	3	14,964	0.02%
2020/05/28	20	30.71	16	30.77	30.50	4	14,601	0.03%
2020/05/27	16	31.00	2	30.93	30.80	14	14,289	0.10%
2020/05/26	11	31.25	2	31.28	31.10	9	14,077	0.06%
2020/05/25	13	31.03	36	31.57	31.10	-23	13,902	-0.17%
2020/05/22	115	31.79	113	31.71	31.60	2	13,677	0.01%	大買/大賣/
2020/05/21	161	31.97	71	31.75	32.30	90	13,382	0.67%	大買/
2020/05/20	89	30.64	72	30.36	30.30	17	12,664	0.13%
2020/05/19	100	31.18	68	31.54	31.05	32	12,050	0.27%
2020/05/18	90	32.38	4	32.30	32.00	86	11,427	0.75%
2020/05/15	2	36.50	6	36.13	35.55	-4	10,824	-0.04%
2020/05/14	2	36.48	8	36.11	36.10	-6	10,801	-0.06%
2020/05/13	6	36.60	0	36.60	36.60	6	10,756	0.06%
2020/05/12	8	36.51	5	36.48	36.20	3	10,793	0.03%
2020/05/11	14	36.99	16	36.93	36.45	-2	10,845	-0.02%
2020/05/08	5	36.27	4	36.33	36.35	1	10,877	0.01%
2020/05/07	2	36.35	14	36.47	36.35	-12	10,842	-0.11%
2020/05/06	3	35.87	12	36.28	35.95	-9	10,798	-0.08%
2020/05/05	11	35.80	4	35.58	35.95	7	10,911	0.06%
2020/05/04	6	35.11	0	0.00	35.20	6	10,893	0.06%
2020/04/30	0	0.00	2	36.05	36.00	-2	10,868	-0.02%
2020/04/29	5	35.74	10	35.80	35.75	-5	10,992	-0.05%
2020/04/28	7	35.98	10	36.02	35.80	-3	11,119	-0.03%
2020/04/27	23	35.74	440	35.89	36.10	-417	11,323	-3.68%	大賣/鉅額交易
2020/04/24	2	34.20	27	34.97	35.20	-25	11,175	-0.22%
2020/04/23	23	34.22	19	34.40	34.30	4	11,166	0.04%
2020/04/22	8	33.48	7	33.41	34.35	1	11,144	0.01%
2020/04/21	67	34.31	26	33.95	34.00	41	11,148	0.37%
2020/04/20	36	35.39	3	35.80	35.35	33	10,982	0.30%
2020/04/17	2	36.93	20	36.36	35.60	-18	10,875	-0.17%
2020/04/16	8	35.91	4	36.14	36.35	4	10,509	0.04%
2020/04/15	1	34.45	1	34.55	34.85	0	10,192	0.00%
2020/04/14	4	33.93	4	34.01	34.15	0	10,156	0.00%
2020/04/13	0	0.00	4	33.40	33.50	-4	10,200	-0.04%
2020/04/10	14	33.67	35	33.82	33.50	-21	10,410	-0.20%
2020/04/09	2	33.78	11	33.83	33.50	-9	10,635	-0.08%
2020/04/08	10	32.75	26	32.71	33.05	-16	10,533	-0.15%
2020/04/07	4	30.81	7	30.94	31.65	-3	10,277	-0.03%
2020/04/06	1	30.30	2	30.38	30.15	-1	10,176	-0.01%
2020/04/01	3	30.08	0	0.00	30.15	3	10,073	0.03%
2020/03/31	2	30.25	0	0.00	30.25	2	10,087	0.02%
2020/03/30	23	30.04	4	30.34	30.40	19	9,989	0.19%
2020/03/27	302	31.91	13	31.60	31.00	289	10,056	2.87%	大買/鉅額交易
2020/03/26	25	32.05	8	31.63	32.10	17	9,983	0.17%
2020/03/25	9	31.20	0	0.00	30.90	9	9,907	0.09%
2020/03/24	1	31.20	1	31.15	30.85	0	9,732	0.00%
2020/03/23	1	29.60	6	29.95	29.60	-5	9,692	-0.05%
2020/03/20	7	31.41	8	31.26	30.70	-1	9,722	-0.01%
2020/03/19	11	30.23	1	29.65	29.60	10	9,644	0.10%
2020/03/18	3	30.63	8	30.99	30.90	-5	9,705	-0.05%
2020/03/17	3	30.37	7	30.89	30.00	-4	9,597	-0.04%
2020/03/16	0	0.00	2	32.15	30.50	-2	9,450	-0.02%
2020/03/13	1	30.40	2	30.05	30.40	-1	9,297	-0.01%
2020/03/12	5	31.58	5	31.50	31.10	0	9,202	0.00%
2020/03/11	3	33.45	1	33.80	33.50	2	9,137	0.02%
2020/03/10	5	33.00	0	33.50	33.30	5	9,178	0.05%
2020/03/09	121	33.29	0	0.00	32.80	121	9,168	1.32%	大買/鉅額交易
2020/03/06	5	34.44	6	34.39	34.00	-1	9,134	-0.01%
2020/03/05	1	34.30	32	34.69	34.25	-31	9,111	-0.34%
2020/03/04	0	0.00	76	34.20	34.05	-76	9,176	-0.83%
2020/03/03	4	33.80	4	33.60	33.50	0	9,178	0.00%
2020/03/02	1	32.10	1	32.55	32.30	0	9,200	0.00%
2020/02/27	70	33.46	71	32.85	32.75	-1	9,201	-0.01%
2020/02/26	100	33.94	0	0.00	33.80	100	9,170	1.09%
2020/02/25	0	0.00	7	34.44	34.35	-7	9,142	-0.08%
2020/02/24	4	34.31	2	35.10	35.10	2	9,156	0.02%
2020/02/21	1	34.75	6	34.48	34.40	-5	9,200	-0.05%
2020/02/20	0	0.00	2	34.90	34.85	-2	9,557	-0.02%
2020/02/19	6	34.49	2	34.63	34.70	4	9,645	0.04%
2020/02/18	4	35.03	5	34.81	34.70	-1	9,675	-0.01%
2020/02/17	4	35.40	14	35.10	35.40	-10	9,815	-0.10%
2020/02/14	1	36.00	0	0.00	35.95	1	9,969	0.01%
2020/02/13	14	36.19	6	36.10	36.00	8	10,549	0.08%
2020/02/12	7	35.79	1	35.70	36.00	6	10,731	0.06%
2020/02/11	1	35.10	185	34.86	35.60	-184	10,648	-1.73%	大賣/鉅額交易
2020/02/10	5	34.20	8	33.41	33.95	-3	10,529	-0.03%
2020/02/07	6	33.91	3	34.00	33.80	3	10,608	0.03%
2020/02/06	22	34.48	8	34.47	35.10	14	10,492	0.13%
2020/02/05	80	33.05	1	33.35	32.75	79	10,355	0.76%
2020/02/04	102	32.62	2	32.63	32.90	100	10,338	0.97%	大買/
2020/02/03	2	31.08	0	0.00	32.30	2	10,360	0.02%
2020/01/31	22	32.35	21	32.83	32.65	1	10,200	0.01%
2020/01/30	4	33.65	1	33.05	32.85	3	10,424	0.03%
2020/01/20	7.1	36.39	3	36.40	36.30	4.1	10,590	0.04%
2020/01/17	4	36.75	7	36.69	36.65	-3	10,547	-0.03%
2020/01/16	1	37.15	8	37.31	37.10	-7	10,590	-0.07%
2020/01/15	11	36.97	0	0.00	36.90	11	10,752	0.10%
2020/01/14	17	37.31	0	0.00	37.50	17	10,769	0.16%
2020/01/13	4	37.20	5	37.23	37.40	-1	10,786	-0.01%
2020/01/10	2	36.78	0	0.00	36.80	2	10,976	0.02%
2020/01/09	3	36.70	5	36.70	37.00	-2	11,227	-0.02%
2020/01/08	4.1	35.98	2	36.00	36.30	2.1	11,400	0.02%
2020/01/07	25	36.40	3	36.55	36.25	22	11,400	0.19%
2020/01/06	2	36.23	1	36.55	36.05	1	11,460	0.01%
2020/01/03	18	37.92	9	38.25	37.30	9	11,280	0.08%
2020/01/02	2	38.15	2	38.23	38.20	0	11,030	0.00%
2019/12/31	2	37.50	0	0.00	37.55	2	11,150	0.02%
2019/12/30	1	37.90	3	37.75	37.95	-2	11,234	-0.02%
2019/12/27	0	0.00	1	37.50	37.45	-1	11,371	-0.01%
2019/12/26	6	37.48	0	0.00	37.45	6	11,462	0.05%
2019/12/25	2	37.80	0	37.80	38.00	2	11,570	0.02%
2019/12/24	1	37.80	1	37.55	37.75	0	11,861	0.00%
2019/12/23	2	37.70	1	38.00	37.60	1	12,333	0.01%
2019/12/20	0	0.00	2	38.70	38.45	-2	12,502	-0.02%
2019/12/18	5	38.72	0	0.00	38.85	5	13,586	0.04%
2019/12/17	0	0.00	10	38.95	39.00	-10	13,771	-0.07%
2019/12/16	11	38.60	11	38.70	38.70	0	13,771	0.00%
2019/12/13	0	0.00	44	38.37	38.60	-44	13,836	-0.32%
2019/12/12	2	38.18	1	38.35	38.05	1	13,664	0.01%
2019/12/11	1	38.15	0	0.00	38.05	1	13,630	0.01%
2019/12/10	1	37.50	3	37.78	38.40	-2	13,640	-0.01%
2019/12/09	2	37.60	3	37.75	37.80	-1	13,619	-0.01%
2019/12/06	1	37.50	0	0.00	37.20	1	13,560	0.01%
2019/12/05	0	0.00	1	36.70	37.15	-1	13,575	-0.01%
2019/12/03	1	36.00	1	36.05	36.05	0	14,222	0.00%
2019/11/29	2	36.83	1	36.95	36.90	1	14,210	0.01%
2019/11/28	1	37.30	3	37.50	37.50	-2	14,317	-0.01%
2019/11/27	10	37.23	9	37.05	37.00	1	14,441	0.01%
2019/11/26	23	37.52	3	37.38	37.20	20	14,661	0.14%
2019/11/25	1	37.85	28	37.99	37.70	-27	14,768	-0.18%
2019/11/22	2	37.93	3	37.97	37.95	-1	14,818	-0.01%
2019/11/21	1	37.65	3	38.05	38.25	-2	14,922	-0.01%
2019/11/20	12	37.95	14	37.81	38.00	-2	15,207	-0.01%
2019/11/19	26	38.24	7	38.56	37.65	19	15,557	0.12%
2019/11/18	5	37.89	23	38.04	38.20	-18	15,936	-0.11%
2019/11/15	43	37.74	6	37.64	37.35	37	16,062	0.23%
2019/11/14	19	37.86	10	37.81	37.50	9	16,318	0.06%
2019/11/13	19	38.71	10	38.59	38.80	9	16,865	0.05%
2019/11/12	13	38.57	40	38.37	39.50	-27	17,485	-0.15%
2019/11/11	43	38.30	36	38.58	36.85	7	16,978	0.04%
2019/11/08	0	0.00	1	37.55	37.45	-1	16,791	-0.01%
2019/11/07	1	37.00	2	37.10	36.75	-1	16,789	-0.01%
2019/11/06	0	0.00	2	37.15	37.30	-2	16,837	-0.01%
2019/11/05	15	37.65	0	0.00	37.85	15	16,930	0.09%
2019/11/04	6	38.03	1	38.00	37.90	5	17,168	0.03%
2019/10/31	0	0.00	1	38.05	38.25	-1	17,397	-0.01%
2019/10/30	1	38.05	2	38.00	38.00	-1	17,576	-0.01%
2019/10/29	14	38.41	14	38.81	37.90	0	17,646	0.00%
2019/10/28	5	37.07	25	37.67	38.10	-20	17,391	-0.12%
2019/10/25	1	36.25	2	36.25	36.20	-1	17,001	-0.01%
2019/10/24	2	36.60	18	36.61	36.75	-16	16,973	-0.09%
2019/10/23	7	36.59	45	36.49	36.30	-38	17,048	-0.22%
2019/10/22	1	35.75	12	35.93	35.70	-11	16,958	-0.06%
2019/10/21	8	35.60	0	0.00	35.70	8	17,171	0.05%
2019/10/18	37	35.79	6	35.93	35.80	31	17,487	0.18%
2019/10/17	4	36.24	1	36.70	35.70	3	17,711	0.02%
2019/10/16	0	0.00	4	36.44	36.45	-4	17,690	-0.02%
2019/10/15	0	0.00	7	36.28	36.05	-7	17,822	-0.04%
2019/10/14	5	36.12	58	36.05	36.00	-53	17,904	-0.30%
2019/10/09	53	34.92	4	34.88	35.00	49	17,923	0.27%
2019/10/08	0	0.00	26	35.81	35.60	-26	18,266	-0.14%
2019/10/07	21	35.90	31	35.90	35.65	-10	18,426	-0.05%
2019/10/04	8	35.00	9	34.88	34.95	-1	18,279	-0.01%
2019/10/03	7	34.68	1	34.70	34.55	6	18,240	0.03%
2019/10/02	2	35.03	0	0.00	35.20	2	18,176	0.01%
2019/10/01	1	34.65	12	34.90	34.85	-11	18,323	-0.06%
2019/09/27	31	35.13	18	34.87	34.85	13	18,449	0.07%
2019/09/26	46	35.94	33	35.92	35.00	13	18,336	0.07%
2019/09/25	10	37.48	2	37.18	37.70	8	17,903	0.04%
2019/09/24	37	37.76	30	37.58	37.45	7	18,028	0.04%
2019/09/23	21	36.08	86	35.92	36.60	-65	17,593	-0.37%
2019/09/20	4	34.64	55	34.78	35.00	-51	17,135	-0.30%
2019/09/19	1	34.20	2	34.30	34.25	-1	17,025	-0.01%
2019/09/18	6	33.92	3	34.10	34.05	3	17,030	0.02%
2019/09/17	24	33.86	1	33.70	33.65	23	16,922	0.14%
2019/09/16	17	34.56	0	0.00	34.40	17	16,873	0.10%
2019/09/12	2	34.70	8	34.74	34.85	-6	16,840	-0.04%
2019/09/11	2	34.20	0	0.00	34.10	2	16,860	0.01%
2019/09/10	1	34.05	1	34.15	34.00	0	16,857	0.00%
2019/09/09	2	35.00	1	35.40	34.70	1	16,808	0.01%
2019/09/06	11	34.81	25	35.05	34.95	-14	16,752	-0.08%
2019/09/05	162	35.35	127	35.54	34.60	35	16,516	0.21%	大買/大賣/
2019/09/04	8	34.35	1	34.30	34.35	7	16,059	0.04%
2019/09/03	7	34.41	0	0.00	34.40	7	15,964	0.04%
2019/09/02	2	34.50	1	34.65	34.80	1	15,938	0.01%
2019/08/30	12	34.57	25	34.68	34.15	-13	15,777	-0.08%
2019/08/29	66	34.56	15	34.61	34.50	51	15,681	0.33%
2019/08/28	4	34.24	12	34.25	34.20	-8	15,524	-0.05%
2019/08/27	1.1	33.79	1	34.00	33.40	0.1	15,357	0.00%
2019/08/26	2	33.55	3	33.62	33.40	-1	15,292	-0.01%
2019/08/23	84	34.35	15	34.39	34.05	69	15,210	0.45%
2019/08/22	36	34.33	105	34.68	34.70	-69	14,918	-0.46%	大賣/
2019/08/21	112	33.94	93	34.63	33.95	19	14,579	0.13%	大買/
2019/08/20	17	33.66	3	33.83	33.45	14	13,834	0.10%
2019/08/19	41	34.01	6	34.35	33.80	35	13,679	0.26%
2019/08/16	53	34.37	30	34.26	34.25	23	13,490	0.17%
2019/08/15	56	32.05	154	32.82	33.25	-98	12,755	-0.77%	大賣/
2019/08/14	54	31.50	18	32.04	31.10	36	12,074	0.30%
2019/08/13	6	31.58	2	31.33	31.55	4	12,232	0.03%
2019/08/12	3	31.97	7	32.19	32.15	-4	12,508	-0.03%
2019/08/08	4	31.86	18	31.98	31.70	-14	12,573	-0.11%
2019/08/07	9	32.27	5	31.98	31.75	4	12,670	0.03%
2019/08/06	12	31.03	13	31.68	32.10	-1	12,606	-0.01%
2019/08/05	8	31.12	1	31.85	30.90	7	12,379	0.06%
2019/08/02	20	31.66	5	31.83	31.25	15	12,374	0.12%
2019/08/01	15	33.09	32	33.05	32.90	-17	12,266	-0.14%
2019/07/31	20	31.93	20	32.41	32.55	0	12,048	0.00%
2019/07/30	1	32.45	11	32.40	32.45	-10	12,063	-0.08%
2019/07/29	4	32.26	0	0.00	32.00	4	12,036	0.03%
2019/07/26	0	0.00	1	32.50	32.50	-1	11,949	-0.01%
2019/07/25	15	32.50	6	32.45	32.45	9	11,915	0.08%
2019/07/24	0	0.00	13	32.19	32.05	-13	11,787	-0.11%
2019/07/23	4	32.45	8	32.24	32.40	-4	11,819	-0.03%
2019/07/22	9	32.04	7	32.01	32.30	2	11,553	0.02%
2019/07/19	8	30.98	15	31.32	30.45	-7	11,202	-0.06%
2019/07/18	18	30.72	0	0.00	30.30	18	10,856	0.17%
2019/07/17	7	32.19	12	32.28	32.55	-5	10,849	-0.05%
2019/07/16	17	31.42	8.4	31.51	31.40	8.6	10,901	0.08%
2019/07/15	5	31.42	3	31.45	31.50	2	10,763	0.02%
2019/07/12	6	30.96	12	31.18	31.10	-6	10,829	-0.06%
2019/07/11	4	29.85	79	29.90	30.00	-75	10,898	-0.69%
2019/07/10	1	29.55	1	29.45	29.40	0	11,089	0.00%
2019/07/09	1	29.45	4	29.33	29.20	-3	11,207	-0.03%
2019/07/08	26	29.26	1	29.25	29.25	25	11,282	0.22%
2019/07/05	3	29.25	6	29.48	29.30	-3	11,329	-0.03%
2019/07/04	5	29.00	150	28.92	29.00	-145	11,401	-1.27%	大賣/鉅額交易
2019/07/03	37	28.35	5	28.27	28.00	32	11,179	0.29%
2019/07/02	18	29.02	9	28.95	28.95	9	11,186	0.08%
2019/07/01	4	28.85	188	29.05	29.00	-184	11,252	-1.64%	大賣/鉅額交易
2019/06/28	13	26.91	3	26.92	26.80	10	11,069	0.09%
2019/06/27	1	26.90	4	26.89	26.80	-3	11,068	-0.03%
2019/06/26	1	26.05	1	26.15	26.15	0	11,062	0.00%
2019/06/25	2	26.65	1	27.25	26.30	1	10,916	0.01%
2019/06/21	2	26.30	0	0.00	26.00	2	10,780	0.02%
2019/06/20	0	0.00	4	26.23	26.30	-4	10,744	-0.04%
2019/06/19	5	26.19	3	26.15	26.25	2	10,880	0.02%
2019/06/18	1	25.70	0	0.00	25.70	1	10,811	0.01%
2019/06/17	2	25.33	0	0.00	24.95	2	10,866	0.02%
2019/06/14	2	25.40	7	25.51	25.20	-5	11,105	-0.05%
2019/06/13	13	25.64	0	0.00	25.50	13	11,657	0.11%
2019/06/12	4	26.50	2	26.30	26.30	2	11,704	0.02%
2019/06/06	1	25.90	0	0.00	26.00	1	11,945	0.01%
2019/06/05	2	26.05	0	0.00	25.80	2	11,945	0.02%
2019/06/04	2	26.85	0	0.00	26.00	2	11,902	0.02%
2019/06/03	1	26.75	14	26.81	26.90	-13	11,834	-0.11%
2019/05/31	0	0.00	2	26.30	26.30	-2	11,861	-0.02%
2019/05/30	1	25.75	1	25.70	25.70	0	11,933	0.00%
2019/05/29	4	24.60	6	25.30	25.60	-2	12,024	-0.02%
2019/05/28	0	0.00	2	25.25	24.60	-2	12,072	-0.02%
2019/05/27	0	0.00	1	25.65	25.50	-1	12,110	-0.01%
2019/05/24	0	0.00	1	25.95	25.40	-1	12,430	-0.01%
2019/05/23	2	25.50	0	0.00	25.40	2	12,931	0.02%
2019/05/21	17	26.19	2	26.40	26.40	15	13,306	0.11%
2019/05/20	0	0.00	18	25.38	27.00	-18	13,144	-0.14%
2019/05/17	97	28.19	0	0.00	26.65	97	12,865	0.75%
2019/05/16	2	29.98	6	29.95	29.40	-4	12,515	-0.03%
2019/05/15	14	29.81	19	29.51	29.85	-5	12,375	-0.04%
2019/05/14	0	0.00	4	27.63	28.55	-4	12,167	-0.03%
2019/05/13	10	28.33	1	28.40	28.40	9	12,080	0.07%
2019/05/10	6	28.84	15	29.54	28.80	-9	12,049	-0.07%
2019/05/09	3	28.93	0	0.00	29.00	3	11,880	0.03%
2019/05/08	0	0.00	3	29.23	29.45	-3	11,866	-0.03%
2019/05/07	2	29.50	12	29.57	29.25	-10	11,874	-0.08%
2019/05/06	3	28.80	1	28.45	28.95	2	11,868	0.02%
2019/05/03	0	0.00	6	28.59	28.65	-6	11,814	-0.05%
2019/05/02	4	28.23	5	28.50	28.45	-1	12,127	-0.01%
2019/04/30	2	28.60	0	0.00	28.60	2	12,469	0.02%
2019/04/29	3	28.57	6	28.45	29.00	-3	12,409	-0.02%
2019/04/26	2	28.60	2	28.53	28.50	0	12,299	0.00%
2019/04/25	1	28.55	1.6	28.50	28.50	-0.6	12,298	0.00%
2019/04/24	30	28.65	10	28.45	28.70	20	12,336	0.16%
2019/04/23	104	28.52	0	0.00	28.55	104	12,265	0.85%	大買/鉅額交易
2019/04/22	171	28.91	38	29.25	30.10	133	12,018	1.11%	大買/鉅額交易
2019/04/19	2	28.30	0	0.00	28.30	2	11,585	0.02%
2019/04/18	53	28.25	50	28.35	28.50	3	11,590	0.03%
2019/04/17	0	0.00	3	28.68	28.55	-3	11,317	-0.03%
2019/04/16	12	29.08	12	29.43	29.10	0	10,815	0.00%
2019/04/12	54	27.80	53	28.31	28.35	1	10,449	0.01%
2019/04/11	4	27.95	3	28.27	28.25	1	10,381	0.01%
2019/04/10	16	28.62	6	28.60	27.95	10	10,240	0.10%
2019/04/09	1	27.80	0	0.00	27.75	1	9,978	0.01%
2019/04/08	17	27.73	14	27.63	27.75	3	10,087	0.03%
2019/04/03	13	27.50	1	27.40	27.50	12	9,968	0.12%
2019/04/02	0	27.05	22	27.63	27.05	-22	9,794	-0.22%
2019/04/01	2	26.62	4	26.53	26.70	-2	9,599	-0.02%
2019/03/29	0	26.15	3	26.45	26.25	-3	9,458	-0.03%
2019/03/28	0	25.50	0	0.00	25.50	0	9,434	0.00%
2019/03/27	2	25.75	1	26.10	25.90	1	9,622	0.01%
2019/03/26	2	25.90	0	0.00	25.70	2	9,791	0.02%
2019/03/25	0	25.65	11	25.10	25.70	-11	9,958	-0.11%
2019/03/22	15	25.73	14	25.76	25.35	1	10,090	0.01%
2019/03/21	1	26.10	3	26.08	26.05	-2	10,567	-0.02%
2019/03/20	21	26.24	6	26.23	26.10	15	11,000	0.14%
2019/03/19	16	26.31	11	26.45	26.00	5	11,331	0.04%
2019/03/18	5	26.01	83	26.09	26.70	-78	11,195	-0.70%
2019/03/15	10	24.67	1	24.55	24.55	9	10,723	0.08%
2019/03/14	1	24.55	1	24.95	24.40	0	10,862	0.00%
2019/03/13	34	24.83	0	0.00	24.95	34	10,759	0.32%
2019/03/12	2	24.95	2	24.83	24.65	0	10,759	0.00%
2019/03/11	2	24.63	0	0.00	24.50	2	10,705	0.02%
2019/03/07	4	24.95	1	25.30	24.70	3	10,739	0.03%
2019/03/06	36	25.47	10	25.35	25.15	26	10,681	0.24%
2019/03/05	35	25.50	28	25.60	25.40	7	10,608	0.07%
2019/03/04	1	25.05	6	25.70	25.85	-5	10,499	-0.05%
2019/02/27	7	25.42	12	25.30	25.25	-5	10,375	-0.05%
2019/02/26	2	25.70	1	26.10	26.10	1	10,256	0.01%
2019/02/25	21	25.97	11.2	25.75	25.60	9.8	10,126	0.10%
2019/02/22	6	25.53	8	25.94	25.75	-2	9,796	-0.02%
2019/02/21	33	24.67	22	24.87	24.80	11	9,219	0.12%
2019/02/20	0	0.00	12	23.56	23.70	-12	8,846	-0.14%
2019/02/18	0	0.00	32	23.02	22.95	-32	8,798	-0.36%
2019/02/15	4	22.95	1	23.30	22.90	3	8,825	0.03%
2019/02/14	2	23.40	3	23.40	23.35	-1	8,823	-0.01%
2019/02/13	2	23.25	0	0.00	23.35	2	8,825	0.02%
2019/02/12	2	23.55	7	23.51	23.40	-5	8,848	-0.06%
2019/01/30	15	23.32	0	0.00	23.30	15	8,924	0.17%
2019/01/29	0	0.00	28	23.40	23.30	-28	8,889	-0.31%
2019/01/28	23	23.64	3	23.50	23.50	20	8,813	0.23%
2019/01/25	33	23.20	3	23.45	23.40	30	8,727	0.34%
2019/01/24	4	23.56	0	0.00	23.55	4	8,546	0.05%
2019/01/23	13.4	23.69	11	23.78	23.90	2.4	8,461	0.03%
2019/01/22	6	23.15	15	22.87	23.05	-9	8,136	-0.11%
2019/01/21	1	21.85	0	0.00	22.00	1	7,820	0.01%
2019/01/18	0	0.00	2	22.05	22.10	-2	7,824	-0.03%
2019/01/17	0	23.20	55	22.05	22.05	-55	7,823	-0.70%
2019/01/16	13	21.85	12	21.88	21.80	1	7,769	0.01%
2019/01/14	0.5	21.40	0	0.00	21.40	0.5	7,619	0.01%
2019/01/11	1	21.55	1	21.90	21.55	0	7,619	0.00%
2019/01/10	1	21.50	1	21.75	21.55	0	7,594	0.00%
2019/01/09	24	21.85	0	0.00	21.80	24	7,527	0.32%
2019/01/08	30	21.80	2	21.85	21.80	28	7,481	0.37%
2019/01/07	7	21.71	0	0.00	21.60	7	7,469	0.09%
2019/01/04	2	21.30	1	21.60	21.35	1	7,406	0.01%
2019/01/03	5	22.65	0	0.00	22.40	5	7,321	0.07%
2019/01/02	3	22.90	0	0.00	23.05	3	7,348	0.04%
2018/12/28	0	0.00	4	23.15	23.25	-4	7,302	-0.05%
2018/12/27	5	22.76	1	23.05	22.70	4	7,251	0.06%
2018/12/26	1	23.60	1	23.50	23.50	0	7,093	0.00%
2018/12/25	0	0.00	3	23.62	23.85	-3	7,074	-0.04%
2018/12/21	4	23.39	0	0.00	23.60	4	6,875	0.06%
2018/12/20	4	22.88	3	23.10	23.30	1	6,700	0.01%
2018/12/19	3	22.67	9	22.82	23.00	-6	6,497	-0.09%
2018/12/18	4	21.73	6	22.34	22.30	-2	6,318	-0.03%
2018/12/17	10	22.00	37	22.16	22.20	-27	6,070	-0.44%
2018/12/14	42	22.01	23	22.38	21.50	19	5,855	0.32%
2018/12/13	28	22.89	21	22.78	23.05	7	5,186	0.13%
2018/12/12	6	21.23	5	21.77	21.60	1	4,676	0.02%
2018/12/11	0	0.00	3	21.85	21.90	-3	4,210	-0.07%
2018/12/10	1	21.35	0	0.00	21.50	1	4,088	0.02%
2018/12/07	6	21.72	30	21.75	21.95	-24	3,947	-0.61%
2018/12/05	0	0.00	10	21.15	21.05	-10	3,775	-0.26%
2018/12/04	2	21.05	0	0.00	20.85	2	3,853	0.05%
2018/11/30	0	0.00	0	21.00	21.00	0	3,787	0.00%
2018/11/29	0	0.00	0	20.75	20.75	0	3,725	0.00%
2018/11/28	20	20.63	0	0.00	20.80	20	3,714	0.54%
2018/11/22	0	0.00	1	20.60	20.60	-1	3,718	-0.03%
2018/11/21	0	0.00	2	20.45	20.50	-2	3,762	-0.05%
2018/11/20	0	0.00	1	20.75	20.70	-1	3,782	-0.03%
2018/11/16	0	0.00	1	20.70	20.80	-1	3,841	-0.03%
2018/11/15	0	0.00	1	20.40	20.70	-1	3,826	-0.03%
2018/11/14	5	19.50	25	19.80	20.05	-20	3,746	-0.53%
2018/11/12	20	18.90	20	19.00	19.05	0	3,851	0.00%
2018/11/09	0	0.00	20	18.80	19.00	-20	3,983	-0.50%
2018/11/08	1	19.50	1	19.80	19.85	0	4,018	0.00%
2018/11/07	5	19.10	5	19.17	19.50	0	4,040	0.00%
2018/11/06	20	17.85	0	0.00	17.85	20	4,037	0.50%
2018/11/02	0	0.00	20	18.25	18.25	-20	4,557	-0.44%
2018/10/31	20	17.85	0	0.00	18.05	20	4,566	0.44%
2018/10/30	0	0.00	20	17.60	17.75	-20	4,591	-0.44%
2018/10/23	2	18.90	0	0.00	18.90	2	4,516	0.04%
2018/10/22	2	18.80	0	0.00	18.80	2	4,585	0.04%
2018/10/15	1	19.00	0	0.00	18.95	1	4,591	0.02%
2018/10/09	7	19.82	2	19.50	19.65	5	4,572	0.11%
2018/10/05	2	20.65	5	20.97	20.75	-3	4,539	-0.07%
2018/10/03	2	20.95	1	20.95	21.05	1	4,510	0.02%
2018/10/02	2	20.50	0	0.00	20.60	2	4,443	0.05%
2018/10/01	1	20.45	1	20.70	20.50	0	4,428	0.00%
2018/09/28	1	20.45	0	0.00	20.40	1	4,433	0.02%
2018/09/27	1	20.30	6	20.20	20.10	-5	4,445	-0.11%
2018/09/26	3	20.35	0	0.00	20.30	3	4,430	0.07%
2018/09/21	2	20.55	0	0.00	20.65	2	4,450	0.04%
2018/09/20	2	20.50	0	0.00	20.50	2	4,447	0.04%
2018/09/19	0	20.80	0.3	20.80	20.80	-0.3	4,461	-0.01%
2018/09/18	1	20.55	0	0.00	20.50	1	4,498	0.02%
2018/09/17	1	20.85	3	20.65	20.80	-2	4,558	-0.04%
2018/09/14	2	20.90	2	20.85	20.75	0	4,583	0.00%
2018/09/13	0	0.00	3	20.27	20.55	-3	4,568	-0.07%
2018/09/12	5.1	19.80	0	0.00	19.95	5.1	4,574	0.11%
2018/09/10	4	20.30	0	0.00	19.95	4	4,478	0.09%
2018/09/07	1	21.05	0	0.00	21.05	1	4,365	0.02%
2018/09/06	3	21.22	0	0.00	21.20	3	4,330	0.07%
2018/09/04	1	21.40	0	0.00	21.40	1	4,332	0.02%
2018/08/31	0	0.00	0	21.70	21.70	0	4,318	0.00%
2018/08/30	5	22.00	0	0.00	21.90	5	4,350	0.11%
2018/08/29	0	0.00	1	21.90	22.00	-1	4,347	-0.02%
2018/08/28	1	22.30	0	0.00	22.00	1	4,364	0.02%
2018/08/27	2	21.93	0	0.00	21.95	2	4,316	0.05%
2018/08/22	7	21.66	4	21.90	21.80	3	4,414	0.07%
2018/08/21	0	0.00	3	21.40	21.20	-3	4,402	-0.07%
2018/08/20	3	21.05	0	0.00	21.10	3	4,374	0.07%
2018/08/17	5	21.50	0	0.00	21.50	5	4,311	0.12%
2018/08/16	36	21.49	56	21.52	21.60	-20	4,264	-0.47%
2018/08/15	2	22.45	0	0.00	22.15	2	4,119	0.05%
2018/08/10	5	22.80	0	0.00	23.05	5	3,898	0.13%
2018/08/09	23	24.63	0	0.00	24.20	23	3,707	0.62%
2018/08/08	1	26.25	0	26.20	26.15	1	3,409	0.03%
2018/08/07	30	26.05	0	0.00	26.10	30	3,414	0.88%
2018/08/06	2	26.05	0	0.00	26.05	2	3,429	0.06%
2018/08/03	5	26.13	0	0.00	26.15	5	3,408	0.15%
2018/07/31	0	26.45	0	0.00	26.40	0	3,440	0.00%
2018/07/27	3	26.70	0	0.00	26.65	3	3,549	0.08%
2018/07/26	10	27.10	0	0.00	27.25	10	3,492	0.29%
2018/07/17	0	0.00	2	28.00	28.00	-2	3,689	-0.05%
2018/07/16	2	27.85	0	0.00	27.70	2	3,654	0.05%
2018/07/13	0	0.00	1	27.60	27.70	-1	3,625	-0.03%
2018/07/03	5	28.20	5	27.50	27.50	0	3,731	0.00%
2018/06/28	0	0.00	6	27.60	27.65	-6	3,648	-0.16%
2018/06/26	0	0.00	0	28.00	27.70	0	3,702	0.00%
2018/06/21	0	0.00	0	28.50	28.50	0	3,869	0.00%
2018/06/20	0	0.00	3	28.60	28.55	-3	3,897	-0.08%
2018/06/13	2	28.70	0	0.00	28.50	2	4,121	0.05%
2018/06/08	0	0.00	6	29.08	29.00	-6	4,639	-0.13%
2018/06/07	1	29.20	2	29.15	29.10	-1	4,680	-0.02%
2018/06/06	1	28.80	1	28.75	28.75	0	4,769	0.00%
2018/06/05	3	28.50	0	0.00	28.50	3	4,814	0.06%
2018/06/04	1	28.65	0	0.00	28.65	1	4,811	0.02%
2018/05/29	4	28.45	1	28.45	28.55	3	4,785	0.06%
2018/05/21	0	0.00	2	28.25	28.15	-2	5,025	-0.04%
2018/05/18	2	27.85	0	0.00	27.80	2	5,009	0.04%
2018/05/17	0	0.00	8	28.10	28.10	-8	4,997	-0.16%
2018/05/14	1	28.40	2	28.45	28.35	-1	5,058	-0.02%
2018/05/10	1	28.20	0	0.00	28.10	1	5,060	0.02%
2018/05/08	2	27.80	0	0.00	27.80	2	5,060	0.04%
2018/05/07	5	28.15	4	27.70	27.85	1	4,996	0.02%
2018/05/04	1	29.00	0	0.00	28.85	1	4,903	0.02%
2018/04/30	2	29.30	0	0.00	29.40	2	5,016	0.04%
2018/04/27	5	28.71	0	0.00	28.80	5	5,017	0.10%
2018/04/26	1	29.00	0	0.00	28.55	1	5,060	0.02%
2018/04/25	11	30.16	10	30.05	29.40	1	4,939	0.02%
2018/04/24	0	0.00	1	30.00	30.50	-1	4,883	-0.02%
2018/04/12	1	30.70	0	0.00	30.70	1	4,797	0.02%
2018/04/11	1	30.55	0	0.00	30.30	1	4,796	0.02%
2018/04/02	1	30.55	0	0.00	30.60	1	5,011	0.02%
2018/03/31	1	30.50	0	30.80	30.50	1	5,004	0.02%
2018/03/30	1	30.30	0	0.00	30.25	1	5,004	0.02%
2018/03/29	2	30.75	0	0.00	30.25	2	4,960	0.04%
2018/03/28	1	31.00	0	0.00	31.05	1	4,863	0.02%
2018/03/27	0	31.15	3	31.00	31.20	-3	4,778	-0.06%
2018/03/23	1	30.05	0	0.00	30.65	1	4,667	0.02%
2018/03/22	2	31.05	0	0.00	30.90	2	4,607	0.04%
2018/03/21	0	0.00	2	30.95	30.80	-2	4,578	-0.04%
2018/03/19	5	30.76	5	30.99	31.00	0	4,544	0.00%
2018/03/16	0	0.00	3	30.37	31.20	-3	4,347	-0.07%
2018/03/15	13	30.73	1	30.35	30.20	12	4,152	0.29%
2018/03/13	1	32.95	1	32.90	32.75	0	3,838	0.00%
2018/03/12	1	32.85	1	32.70	32.95	0	3,913	0.00%
2018/03/09	0	0.00	2	32.00	32.00	-2	3,870	-0.05%
2018/03/08	0	0.00	2	31.60	31.60	-2	3,846	-0.05%
2018/03/07	0	0.00	3	31.58	31.60	-3	3,816	-0.08%
2018/03/06	1	31.20	3	31.43	31.50	-2	3,851	-0.05%
2018/03/05	9	31.47	1	32.00	30.90	8	3,856	0.21%
2018/03/02	1	31.45	2	31.90	31.95	-1	3,827	-0.03%
2018/02/27	3	32.13	0	0.00	31.50	3	3,780	0.08%
2018/02/26	0	31.80	2	31.50	31.90	-2	3,662	-0.05%
2018/02/21	1	31.15	0	0.00	30.95	1	3,773	0.03%
2018/02/08	1	30.10	3	30.12	30.05	-2	3,860	-0.05%
2018/02/06	1	30.20	0	0.00	30.45	1	3,866	0.03%
2018/01/29	2	30.23	0	0.00	30.10	2	4,131	0.05%
2018/01/23	0	0.00	0	31.25	31.30	0	4,135	0.00%
2018/01/22	0	0.00	6	31.93	31.75	-6	4,150	-0.14%
2018/01/19	0	0.00	4	31.58	31.35	-4	4,200	-0.10%
2018/01/15	1	30.90	3	31.07	31.00	-2	4,681	-0.04%
2018/01/12	1	30.70	0	0.00	30.65	1	4,792	0.02%
2018/01/11	0	0.00	1	30.50	30.65	-1	4,843	-0.02%
2018/01/10	0	0.00	2	30.50	30.50	-2	4,883	-0.04%
2018/01/08	2	30.05	1	30.05	30.10	1	4,918	0.02%
2018/01/05	1	30.50	0	0.00	30.30	1	5,078	0.02%
2018/01/03	17	30.25	5	30.50	30.45	12	5,089	0.24%
2018/01/02	3	30.30	3	30.80	30.95	0	5,116	0.00%