京元電子 (2449)-元大-沙鹿券商分點個股進出

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
93.5
漲跌
▼1.4
漲幅
-1.48%
成交量
9,441張
產業
上市半導體類股
1714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－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10.2	94.69	8.1	95.43	93.50	2.1	18,959	0.01%
2024/05/02	13.2	93.92	20.1	94.13	94.90	-6.9	18,925	-0.04%
2024/04/30	34.9	97.47	21	98.41	95.80	13.9	18,911	0.07%
2024/04/29	37.9	101.56	14.3	103.50	98.90	23.6	18,841	0.13%
2024/04/25	2.2	95.42	1	96.00	95.50	1.2	18,334	0.01%
2024/04/24	6.4	95.51	9	95.73	96.10	-2.6	18,466	-0.01%
2024/04/23	13.5	92.30	4	93.13	92.30	9.5	18,491	0.05%
2024/04/22	15.4	97.19	11	96.56	96.00	4.4	18,322	0.02%
2024/04/19	15.1	99.10	3	99.34	99.00	12.1	18,359	0.07%
2024/04/18	0.2	101.50	6	100.00	102.00	-5.9	18,642	-0.03%
2024/04/17	3.4	101.90	6.5	102.61	102.50	-3.2	19,002	-0.02%
2024/04/16	17.3	100.55	12.1	99.50	99.70	5.2	18,977	0.03%
2024/04/15	7.3	104.47	2	105.00	104.50	5.3	18,757	0.03%
2024/04/12	6.3	107.75	14.1	107.61	107.00	-7.8	18,752	-0.04%
2024/04/11	10.2	104.40	7	105.50	106.00	3.2	18,679	0.02%
2024/04/10	2.3	107.48	1	106.01	106.00	1.3	18,704	0.01%
2024/04/09	14.2	105.86	7.1	107.28	106.50	7.1	18,632	0.04%
2024/04/08	2	106.00	2	108.75	106.50	0	18,549	0.00%
2024/04/03	9	106.83	2	106.75	106.50	7	18,464	0.04%
2024/04/02	4.8	105.88	16	106.48	107.00	-11.2	18,465	-0.06%
2024/04/01	10.8	103.53	5.3	103.98	103.00	5.4	18,429	0.03%
2024/03/29	4	105.75	3.1	105.67	105.50	0.9	18,408	0.01%
2024/03/28	4.2	106.22	1	107.00	106.00	3.2	18,439	0.02%
2024/03/27	6	106.67	3	106.67	106.00	3	18,424	0.02%
2024/03/26	13.3	107.06	7	106.14	105.50	6.3	18,444	0.03%
2024/03/25	16.3	109.72	3.3	109.20	108.50	13	18,375	0.07%
2024/03/22	21.1	111.88	40.1	113.06	109.50	-19	18,301	-0.10%
2024/03/21	23.3	107.15	16	108.25	108.50	7.3	17,838	0.04%
2024/03/20	38.2	110.71	24	111.23	107.50	14.2	17,869	0.08%
2024/03/19	19	108.90	23	109.37	109.00	-4	17,930	-0.02%
2024/03/18	31	110.06	14.1	110.05	111.00	16.9	17,904	0.09%
2024/03/15	13	105.65	6	106.42	107.50	7	17,491	0.04%
2024/03/14	9.1	104.94	13	105.12	104.50	-3.9	17,355	-0.02%
2024/03/13	7.1	108.34	8	106.88	108.50	-0.9	17,333	-0.01%
2024/03/12	27.3	109.67	22.1	109.07	109.50	5.2	17,126	0.03%
2024/03/11	21	107.71	15.2	108.30	108.00	5.8	17,118	0.03%
2024/03/08	76.7	117.32	63.7	113.89	111.00	13	16,932	0.08%
2024/03/07	27.3	112.09	41.5	112.74	116.50	-14.3	15,908	-0.09%
2024/03/06	38.6	100.11	28.2	100.47	106.00	10.4	15,100	0.07%
2024/03/05	32.2	96.32	35.1	96.35	97.40	-2.9	14,648	-0.02%
2024/03/04	15	93.41	58.6	94.97	96.00	-43.6	14,373	-0.30%
2024/03/01	5	91.40	6	90.73	89.50	-1	14,081	-0.01%
2024/02/29	16.1	89.23	12	89.15	88.80	4.1	13,941	0.03%
2024/02/27	10.8	89.63	9.2	90.46	89.50	1.6	13,798	0.01%
2024/02/26	54.2	90.60	20	90.13	89.50	34.2	13,672	0.25%
2024/02/23	44	96.48	41.3	96.39	94.80	2.7	13,380	0.02%
2024/02/22	25	91.36	34.9	91.17	93.50	-9.8	12,613	-0.08%
2024/02/21	10.1	87.10	11	87.55	87.50	-0.9	12,220	-0.01%
2024/02/20	1.5	87.43	1	86.90	87.50	0.4	12,236	0.00%
2024/02/19	5.3	87.96	9.3	88.68	87.70	-4	12,184	-0.03%
2024/02/16	17.6	89.34	38.9	88.97	90.00	-21.3	12,467	-0.17%
2024/02/15	2	85.33	8.3	84.91	85.40	-6.2	12,308	-0.05%
2024/02/05	0	0.00	4.1	82.38	82.20	-4.1	12,360	-0.03%
2024/02/02	11.1	82.57	5.1	82.13	82.20	5.9	12,331	0.05%
2024/02/01	2.1	83.21	0.4	83.18	82.70	1.7	12,397	0.01%
2024/01/31	0	83.80	0	0.00	84.00	0	12,471	0.00%
2024/01/30	13.1	83.87	8	84.06	84.00	5.1	12,544	0.04%
2024/01/29	0.1	83.20	6	83.23	83.80	-5.9	12,818	-0.05%
2024/01/26	4	81.33	13	82.75	82.90	-9	12,935	-0.07%
2024/01/25	2.1	82.47	17	83.04	82.20	-14.9	12,996	-0.11%
2024/01/24	3	81.87	5	82.50	82.10	-2	13,011	-0.02%
2024/01/23	24	82.70	14.5	82.97	82.10	9.5	13,118	0.07%
2024/01/22	8.2	84.12	49.9	83.36	84.10	-41.7	13,105	-0.32%
2024/01/19	18.6	81.17	8	82.33	81.30	10.6	13,040	0.08%
2024/01/18	3	79.83	27.3	79.92	79.70	-24.3	13,054	-0.19%
2024/01/17	3.6	77.67	2.3	79.25	77.20	1.3	12,876	0.01%
2024/01/16	7	78.41	7.2	78.28	78.60	-0.2	12,943	0.00%
2024/01/15	7.1	75.90	13.1	76.59	77.70	-6	13,031	-0.05%
2024/01/12	53.9	75.70	7.1	76.11	75.60	46.8	13,705	0.34%
2024/01/11	54.1	78.87	50	78.28	78.00	4.1	13,452	0.03%
2024/01/10	10.1	81.03	10	81.44	81.80	0.1	13,327	0.00%
2024/01/09	0	0.00	21	82.15	82.10	-21	13,594	-0.15%
2024/01/08	24.1	81.38	4	81.70	81.60	20.1	13,718	0.15%
2024/01/05	7	82.77	2.1	82.70	82.90	4.9	13,813	0.04%
2024/01/04	19.3	82.25	4.3	82.18	83.10	15	13,979	0.11%
2024/01/03	8.3	82.98	7	83.60	83.50	1.3	14,150	0.01%
2024/01/02	27.1	84.26	12	84.83	84.00	15.1	14,185	0.11%
2023/12/29	1	85.20	18	84.89	84.90	-17	14,190	-0.12%
2023/12/28	4.3	85.47	26	86.77	84.90	-21.7	14,308	-0.15%
2023/12/27	23.1	84.63	6	85.07	85.70	17.1	14,290	0.12%
2023/12/26	1	83.60	0	0.00	83.60	1	14,317	0.01%
2023/12/25	12.1	83.31	9	83.08	83.50	3.1	14,444	0.02%
2023/12/22	14.3	83.33	2	83.60	83.60	12.3	14,493	0.08%
2023/12/21	13.2	83.75	1	83.70	83.40	12.2	14,491	0.08%
2023/12/20	0.1	85.99	3	85.97	85.40	-2.9	14,549	-0.02%
2023/12/19	21.2	85.16	7	85.40	84.20	14.2	14,821	0.10%
2023/12/18	38.8	86.40	8	86.24	85.40	30.8	15,115	0.20%
2023/12/15	17.3	91.03	9	91.14	89.00	8.3	15,566	0.05%
2023/12/14	24.3	93.64	74.9	94.31	93.50	-50.6	15,614	-0.32%
2023/12/13	6	88.53	24	88.00	89.50	-18	15,275	-0.12%
2023/12/12	1	85.20	70	85.15	85.90	-69	15,422	-0.45%
2023/12/11	2	82.51	2	82.35	83.20	0	15,458	0.00%
2023/12/08	25.1	83.77	3	84.40	83.30	22.1	15,508	0.14%
2023/12/07	8.1	85.10	13	85.63	85.50	-4.9	15,469	-0.03%
2023/12/06	2	86.45	52.4	85.37	86.50	-50.4	15,536	-0.32%
2023/12/05	39.1	83.66	40	84.11	83.10	-0.9	15,445	-0.01%
2023/12/04	14	84.25	17	84.38	84.20	-3	15,595	-0.02%
2023/12/01	6.2	81.98	6	82.68	82.80	0.2	15,713	0.00%
2023/11/30	9	81.88	5	82.66	82.80	4	15,863	0.03%
2023/11/29	8	81.60	1	83.30	81.40	7	15,901	0.04%
2023/11/28	1	83.10	4	82.35	83.00	-3	15,941	-0.02%
2023/11/27	2	81.00	2	81.70	80.80	0	16,119	0.00%
2023/11/24	9.2	81.55	1	81.50	81.50	8.2	16,501	0.05%
2023/11/23	8	81.75	1	83.50	82.10	7	16,815	0.04%
2023/11/22	18	81.91	3	82.03	81.60	15	17,409	0.09%
2023/11/21	11	83.33	6	83.55	82.70	5	18,374	0.03%
2023/11/20	9	83.10	3	82.90	83.10	6	19,793	0.03%
2023/11/17	9	85.31	7	84.96	85.10	2	21,120	0.01%
2023/11/16	4	83.88	13	84.02	84.20	-9	21,866	-0.04%
2023/11/15	103.1	85.48	46	85.05	83.80	57.1	21,919	0.26%	大買/
2023/11/14	10.4	88.18	10	88.13	88.00	0.4	21,631	0.00%
2023/11/13	3.1	86.25	33	86.15	86.70	-29.9	21,514	-0.14%
2023/11/10	17	82.31	3	82.20	81.90	14	21,272	0.07%
2023/11/09	0.1	83.30	3	83.90	83.80	-2.9	21,402	-0.01%
2023/11/08	9	83.61	3	83.00	83.30	6	21,354	0.03%
2023/11/07	19	82.43	9.2	82.67	82.70	9.8	21,273	0.05%
2023/11/06	13.3	83.07	65.4	83.66	83.40	-52.1	21,321	-0.24%
2023/11/03	12	80.09	29	80.93	80.70	-17	21,127	-0.08%
2023/11/02	2.2	79.06	16	79.13	79.70	-13.8	21,266	-0.06%
2023/11/01	43.2	76.40	20	76.84	76.40	23.2	21,543	0.11%
2023/10/31	31	78.32	16	77.23	76.30	15	21,610	0.07%
2023/10/30	1	78.10	13	78.88	79.50	-12	21,667	-0.06%
2023/10/27	45.2	78.22	35	77.80	77.40	10.2	21,895	0.05%
2023/10/26	25.5	79.84	7.3	79.97	79.60	18.2	21,955	0.08%
2023/10/25	15.1	83.14	28	82.54	82.00	-12.9	21,828	-0.06%
2023/10/24	20.1	83.44	10	83.49	83.10	10.1	21,873	0.05%
2023/10/23	48.5	84.69	19.2	84.34	82.70	29.3	21,761	0.13%
2023/10/20	52	85.97	44	86.13	86.30	8	21,715	0.04%
2023/10/19	10.2	83.76	10.1	83.92	84.90	0.2	21,159	0.00%
2023/10/18	14	82.00	21	81.05	81.50	-7	21,065	-0.03%
2023/10/17	20	83.22	20.2	83.84	82.80	-0.2	20,917	0.00%
2023/10/16	17	81.16	14.2	81.95	81.80	2.8	20,873	0.01%
2023/10/13	5.1	80.56	8	81.88	83.10	-2.9	21,495	-0.01%
2023/10/12	2	80.75	20.2	80.96	81.00	-18.2	22,051	-0.08%
2023/10/11	5.2	79.80	62.3	79.97	80.20	-57	22,115	-0.26%
2023/10/06	27.1	78.00	2	79.00	77.70	25.1	22,640	0.11%
2023/10/05	1	78.30	21	78.47	78.50	-20	23,044	-0.09%
2023/10/04	7	76.04	9	76.77	76.70	-2	23,162	-0.01%
2023/10/03	24	78.46	21.2	78.53	78.10	2.8	23,147	0.01%
2023/10/02	16	77.91	55	78.28	78.80	-39	23,387	-0.17%
2023/09/28	32.1	76.87	16	75.86	76.00	16.1	23,479	0.07%
2023/09/27	11.1	76.56	9	77.24	77.60	2.1	23,476	0.01%
2023/09/26	7.9	77.09	1	78.70	77.10	6.9	23,741	0.03%
2023/09/25	7	78.29	12	78.05	77.60	-5	23,932	-0.02%
2023/09/22	54.2	76.60	47	76.79	77.50	7.2	23,834	0.03%
2023/09/21	48	74.17	64.4	73.80	74.60	-16.4	23,640	-0.07%
2023/09/20	108.2	79.52	46	78.31	76.80	62.2	23,288	0.27%	大買/
2023/09/19	24.3	80.81	19	81.19	81.00	5.3	22,863	0.02%
2023/09/18	32	79.60	15	79.99	79.60	17	22,663	0.08%
2023/09/15	13.2	80.32	41.1	80.04	80.90	-27.9	22,578	-0.12%
2023/09/14	21.3	77.74	36	78.26	78.00	-14.7	22,160	-0.07%
2023/09/13	29	77.05	10	76.98	76.80	19	21,988	0.09%
2023/09/12	13.1	76.96	29	77.75	78.10	-16	22,134	-0.07%
2023/09/11	29	77.57	12.1	77.74	76.90	16.9	22,150	0.08%
2023/09/08	6	78.35	2	79.05	79.00	4	22,392	0.02%
2023/09/07	28	78.74	22	78.82	78.90	6	22,961	0.03%
2023/09/06	14.2	78.43	16	78.68	79.80	-1.8	22,835	-0.01%
2023/09/05	17	76.50	17	77.29	78.20	0	22,768	0.00%
2023/09/04	2	76.45	17.1	77.13	77.90	-15.1	22,703	-0.07%
2023/09/01	26	76.03	14	76.76	75.80	12	22,643	0.05%
2023/08/31	5	76.18	6.1	76.89	76.80	-1.1	22,620	0.00%
2023/08/30	31.5	77.47	29	77.64	77.20	2.5	22,525	0.01%
2023/08/29	22.1	74.68	60.6	75.40	75.10	-38.5	22,336	-0.17%
2023/08/28	35	75.86	21.1	76.74	75.40	13.9	22,158	0.06%
2023/08/25	50	80.14	75.8	80.37	79.50	-25.8	21,702	-0.12%
2023/08/24	70.9	79.09	84.2	78.32	78.50	-13.3	20,917	-0.06%
2023/08/23	50.8	73.06	75.5	74.15	76.00	-24.7	19,945	-0.12%
2023/08/22	43.1	68.59	59	67.64	69.10	-15.9	19,126	-0.08%
2023/08/21	2.2	64.20	17	64.05	64.30	-14.8	18,387	-0.08%
2023/08/18	32	63.15	4	63.58	62.00	28	18,314	0.15%
2023/08/17	10	64.11	19	64.53	64.90	-9	18,163	-0.05%
2023/08/16	154	64.60	23	64.87	65.00	131	18,000	0.73%	大買/鉅額交易
2023/08/15	6	63.57	25	63.87	63.80	-19	17,878	-0.11%
2023/08/14	13.2	61.15	167	61.30	61.50	-153.8	17,739	-0.87%	大賣/鉅額交易
2023/08/11	7.3	61.98	14	62.01	62.10	-6.7	17,691	-0.04%
2023/08/10	25.1	61.49	9.1	61.95	61.10	16.1	17,648	0.09%
2023/08/09	7.3	64.80	11	64.65	64.50	-3.7	17,482	-0.02%
2023/08/08	10	64.49	11	64.84	65.30	-1	17,322	-0.01%
2023/08/07	11.5	63.29	59	63.88	64.70	-47.5	17,058	-0.28%
2023/08/04	1	59.50	1	59.60	60.40	0	16,655	0.00%
2023/08/02	1.1	61.86	19	60.49	60.70	-17.9	16,548	-0.11%
2023/08/01	11.4	61.60	20	60.81	61.60	-8.6	16,412	-0.05%
2023/07/31	13	63.53	10	64.25	63.00	3	16,060	0.02%
2023/07/28	5	63.70	12	62.96	64.00	-7	15,798	-0.04%
2023/07/27	19.8	62.53	24	62.54	62.50	-4.2	15,633	-0.03%
2023/07/26	11.2	62.62	11	62.71	62.30	0.2	15,534	0.00%
2023/07/25	35.9	63.82	3	63.40	63.00	32.9	15,476	0.21%
2023/07/24	32	65.31	7	64.97	64.80	25	15,306	0.16%
2023/07/21	6	63.25	20	64.00	64.70	-14	15,096	-0.09%
2023/07/20	25	63.17	13	63.17	63.40	12	15,003	0.08%
2023/07/19	18	64.25	68.1	64.65	63.90	-50.1	14,952	-0.34%
2023/07/18	73	65.69	31	63.76	63.60	42	14,739	0.28%
2023/07/17	36.5	64.82	36.4	63.45	65.80	0.1	13,989	0.00%
2023/07/14	25.4	59.90	6.4	59.69	60.10	19	13,234	0.14%
2023/07/13	33.5	61.00	28.7	61.09	60.30	4.8	13,086	0.04%
2023/07/12	13.8	61.82	31.5	61.90	62.20	-17.7	12,423	-0.14%
2023/07/11	3	59.40	1.1	59.53	59.40	1.9	11,960	0.02%
2023/07/10	2	59.20	5	59.14	59.20	-3	11,789	-0.03%
2023/07/07	6	59.85	11.5	60.31	59.50	-5.5	11,658	-0.05%
2023/07/06	12	59.62	3.2	59.89	59.50	8.8	11,377	0.08%
2023/07/05	3.1	60.75	1.5	60.00	60.00	1.6	11,170	0.01%
2023/07/04	14.6	61.19	17.3	61.27	61.30	-2.7	10,970	-0.02%
2023/07/03	30.3	59.75	8	59.69	59.40	22.3	10,633	0.21%
2023/06/30	6	56.12	1	57.00	57.00	5	10,402	0.05%
2023/06/29	11	56.17	43	56.51	56.40	-32	10,391	-0.31%
2023/06/28	1	57.20	10	57.20	57.10	-9	10,290	-0.09%
2023/06/27	5	57.62	5.6	57.28	57.00	-0.6	10,221	-0.01%
2023/06/26	6	57.27	13	57.17	57.50	-7	10,041	-0.07%
2023/06/21	4.1	55.14	0	0.00	55.90	4.1	9,946	0.04%
2023/06/20	4.2	55.60	2.5	55.74	55.80	1.7	9,959	0.02%
2023/06/19	5	56.00	8	56.03	56.00	-3	10,045	-0.03%
2023/06/16	8.4	56.12	5	55.66	56.50	3.4	10,192	0.03%
2023/06/15	16.4	56.97	11	56.95	57.00	5.4	10,106	0.05%
2023/06/14	34.2	57.76	33.2	57.50	57.10	1	10,192	0.01%
2023/06/13	76.2	57.02	54	57.19	57.40	22.2	9,971	0.22%
2023/06/12	4	54.50	13	54.82	54.30	-9	9,523	-0.09%
2023/06/09	8	54.28	13	54.19	54.30	-5	9,602	-0.05%
2023/06/08	1	53.10	0	0.00	54.00	1	9,694	0.01%
2023/06/07	0.1	53.90	28	53.83	54.00	-27.9	9,898	-0.28%
2023/06/06	5	53.30	6.1	53.21	54.00	-1.1	10,154	-0.01%
2023/06/05	22	53.83	9	53.70	53.20	13	10,219	0.13%
2023/06/02	14	54.03	9	53.76	54.20	5	10,214	0.05%
2023/06/01	17.2	53.04	6	53.05	52.40	11.2	10,221	0.11%
2023/05/31	5.1	53.58	2.1	53.52	54.00	3	10,527	0.03%
2023/05/30	17	54.04	12	53.92	53.90	5	10,350	0.05%
2023/05/29	33	53.70	43.1	53.91	53.70	-10.1	10,133	-0.10%
2023/05/26	31.1	50.27	68.8	50.48	51.10	-37.7	9,625	-0.39%
2023/05/25	11	48.19	0	0.00	48.05	11	9,130	0.12%
2023/05/24	2	47.35	2	47.03	47.50	0	9,076	0.00%
2023/05/22	1	46.80	0	0.00	46.80	1	9,023	0.01%
2023/05/19	2	46.85	0	0.00	46.80	2	9,029	0.02%
2023/05/18	1	46.85	1	46.95	46.85	0	9,064	0.00%
2023/05/17	3	46.37	1	46.50	46.50	2	9,120	0.02%
2023/05/15	0	0.00	14	45.66	45.70	-14	9,103	-0.15%
2023/05/12	0.1	45.75	1	45.60	45.65	-0.9	9,124	-0.01%
2023/05/11	5	45.59	2	45.70	45.50	3	9,170	0.03%
2023/05/10	2.1	45.40	0	0.00	45.35	2.1	9,150	0.02%
2023/05/09	12	45.53	18	45.51	45.30	-6	9,144	-0.07%
2023/05/08	8	46.13	0	0.00	45.80	8	9,093	0.09%
2023/05/05	3	46.75	1	46.70	46.75	2	9,065	0.02%
2023/05/04	0	0.00	1	46.85	46.80	-1	9,252	-0.01%
2023/05/03	2	46.35	1	46.45	46.40	1	9,288	0.01%
2023/05/02	14	46.46	7	46.61	46.50	7	9,317	0.08%
2023/04/28	1	46.80	12	46.99	47.00	-11	9,355	-0.12%
2023/04/27	1	45.80	5	45.81	46.20	-4	9,239	-0.04%
2023/04/26	13	44.76	1	44.85	45.30	12	9,119	0.13%
2023/04/25	12	45.49	1	45.85	45.00	11	9,014	0.12%
2023/04/24	11	45.95	2	46.40	46.20	9	8,867	0.10%
2023/04/21	7	46.05	0	46.10	46.00	7	8,746	0.08%
2023/04/20	6.1	46.01	2	46.05	46.00	4.1	8,642	0.05%
2023/04/19	15	46.08	3	46.28	46.15	12	8,586	0.14%
2023/04/18	32	46.30	20.8	46.06	46.00	11.2	8,503	0.13%
2023/04/17	9	46.74	28	46.45	46.65	-19	8,340	-0.23%
2023/04/14	22.2	47.56	0	0.00	47.55	22.2	8,111	0.27%
2023/04/13	10	48.05	1	48.40	47.80	9	8,039	0.11%
2023/04/12	11	48.68	0	0.00	48.60	11	7,993	0.14%
2023/04/11	0	0.00	1.1	48.24	48.60	-1.1	7,987	-0.01%
2023/04/10	5.3	47.99	52	48.01	48.20	-46.7	7,934	-0.59%
2023/04/07	8	48.59	1	48.45	48.40	7	7,887	0.09%
2023/04/06	3.2	47.81	4	48.71	48.80	-0.9	7,846	-0.01%
2023/03/31	4	48.90	5	49.11	48.50	-1	7,815	-0.01%
2023/03/30	3	47.95	5	48.35	48.70	-2	7,833	-0.03%
2023/03/29	11	48.12	1	47.60	47.70	10	7,854	0.13%
2023/03/28	1	48.60	2	48.45	48.50	-1	7,922	-0.01%
2023/03/27	12	48.44	26	48.72	48.90	-14	8,028	-0.17%
2023/03/24	10	49.42	2	49.60	49.20	8	8,079	0.10%
2023/03/23	0	0.00	13	49.43	49.80	-13	8,046	-0.16%
2023/03/22	20	49.06	4	49.09	48.95	16	7,921	0.20%
2023/03/21	4	50.06	5	49.62	49.55	-1	7,808	-0.01%
2023/03/20	3.1	49.60	15	49.84	49.55	-12	7,610	-0.16%
2023/03/17	1	49.20	2	49.20	49.30	-1	7,410	-0.01%
2023/03/16	3	48.20	3	48.38	48.35	0	7,171	0.00%
2023/03/15	3	48.52	10	48.75	48.85	-7	7,037	-0.10%
2023/03/14	0	0.00	1	47.65	47.65	-1	6,858	-0.01%
2023/03/13	19	47.29	18	47.24	47.75	1	6,668	0.01%
2023/03/10	13.1	47.96	37	47.14	46.95	-24	6,453	-0.37%
2023/03/09	2	48.53	9	48.53	48.90	-7	6,149	-0.11%
2023/03/08	1	47.50	19	47.18	47.45	-18	5,771	-0.31%
2023/03/07	5	46.00	3	46.30	46.75	2	5,559	0.04%
2023/03/06	45	46.14	16	46.20	46.15	29	5,396	0.54%
2023/03/03	16	45.14	32	45.06	45.20	-16	5,146	-0.31%
2023/03/02	1	42.25	9	42.42	42.45	-8	4,671	-0.17%
2023/03/01	0.5	42.20	5	42.24	42.40	-4.5	4,643	-0.10%
2023/02/24	1	41.90	1	41.90	41.85	0	4,625	0.00%
2023/02/23	0	0.00	2.1	41.62	41.50	-2.1	4,586	-0.05%
2023/02/22	1	40.20	1	40.30	40.55	0	4,531	0.00%
2023/02/21	0	0.00	5	40.47	40.75	-5	4,560	-0.11%
2023/02/20	0	0.00	6	40.48	40.60	-6	4,665	-0.13%
2023/02/16	34.5	41.13	24	40.84	40.80	10.5	4,819	0.22%
2023/02/15	1.1	40.75	0	0.00	40.90	1.1	4,838	0.02%
2023/02/13	0	0.00	8	40.06	40.35	-8	4,865	-0.16%
2023/02/10	0.1	39.90	0	0.00	39.90	0.1	4,933	0.00%
2023/02/09	0	0.00	1	40.15	40.05	-1	4,944	-0.02%
2023/02/08	0	0.00	5	40.35	40.15	-5	4,924	-0.10%
2023/02/07	0	0.00	1	40.00	40.10	-1	4,906	-0.02%
2023/02/06	1	39.95	5	39.70	39.80	-4	4,887	-0.08%
2023/02/03	6	39.88	21	40.03	40.25	-15	4,884	-0.31%
2023/02/02	3.5	39.59	5	39.78	39.60	-1.5	4,861	-0.03%
2023/02/01	0	0.00	13	38.53	38.75	-13	4,697	-0.28%
2023/01/30	0	0.00	8	37.74	37.95	-8	4,709	-0.17%
2023/01/17	10	37.25	0	0.00	37.15	10	4,612	0.22%
2023/01/13	1	37.05	0	0.00	37.15	1	4,653	0.02%
2023/01/11	3	37.35	0	0.00	37.40	3	4,821	0.06%
2023/01/10	0	0.00	14	37.60	37.40	-14	4,888	-0.29%
2023/01/09	0	0.00	5	37.20	37.45	-5	4,950	-0.10%
2023/01/06	0	0.00	5	36.60	36.65	-5	5,008	-0.10%
2023/01/05	5	36.60	0	0.00	36.55	5	5,056	0.10%
2022/12/30	0	0.00	1	36.40	36.20	-1	5,300	-0.02%
2022/12/29	0	36.20	3	36.05	35.95	-3	5,427	-0.06%
2022/12/28	1	36.05	0	0.00	36.10	1	5,527	0.02%
2022/12/26	10	36.15	0	0.00	36.40	10	5,674	0.18%
2022/12/23	2	36.20	0	0.00	36.40	2	5,789	0.03%
2022/12/22	3	36.65	3	37.00	37.05	0	5,841	0.00%
2022/12/21	0	0.00	1	36.60	36.50	-1	5,838	-0.02%
2022/12/20	0	0.00	6	37.02	36.65	-6	5,821	-0.10%
2022/12/19	1	37.15	12	37.32	37.50	-11	5,874	-0.19%
2022/12/15	0	0.00	3	36.73	36.85	-3	5,775	-0.05%
2022/12/09	2	35.40	1	35.25	35.60	1	6,252	0.02%
2022/12/08	0	0.00	5	34.93	35.10	-5	6,287	-0.08%
2022/12/07	3	35.13	0	0.00	35.10	3	6,322	0.05%
2022/12/06	6	35.96	2	36.25	35.75	4	6,284	0.06%
2022/12/05	2	36.25	1	36.25	36.20	1	6,256	0.02%
2022/12/02	3	36.48	0	0.00	36.40	3	6,261	0.05%
2022/12/01	1	36.15	3	36.20	36.20	-2	6,273	-0.03%
2022/11/29	5	35.15	5	35.35	35.25	0	6,362	0.00%
2022/11/28	0	0.00	1	34.90	35.05	-1	6,434	-0.02%
2022/11/25	1	35.05	0	0.00	35.05	1	6,495	0.02%
2022/11/24	0	0.00	1	35.55	35.45	-1	6,502	-0.02%
2022/11/22	1	35.20	0	0.00	35.20	1	6,599	0.02%
2022/11/21	0	0.00	1.3	35.69	35.55	-1.3	6,575	-0.02%
2022/11/18	0	0.00	1	35.90	35.95	-1	6,581	-0.02%
2022/11/17	1	35.55	0	0.00	35.70	1	6,541	0.02%
2022/11/16	0	0.00	6	36.01	35.90	-6	6,553	-0.09%
2022/11/15	0	0.00	4	35.40	35.45	-4	6,497	-0.06%
2022/11/14	1	35.05	17	35.20	35.00	-16	6,481	-0.25%
2022/11/11	0	0.00	3	34.77	34.45	-3	6,433	-0.05%
2022/11/10	1	33.65	1	33.75	33.95	0	6,385	0.00%
2022/11/09	0	0.00	6	33.77	33.85	-6	6,445	-0.09%
2022/11/07	2	33.38	0	0.00	33.50	2	6,468	0.03%
2022/11/04	0	0.00	5	32.92	33.20	-5	6,532	-0.08%
2022/11/02	1	33.15	0	0.00	33.15	1	6,894	0.01%
2022/11/01	0	0.00	11	32.82	32.90	-11	7,026	-0.16%
2022/10/31	11	32.59	5	32.65	32.70	6	7,046	0.09%
2022/10/28	5	32.40	1	32.10	32.05	4	7,048	0.06%
2022/10/27	1	32.75	3	32.82	32.85	-2	7,087	-0.03%
2022/10/26	0	0.00	8	31.84	31.85	-8	7,065	-0.11%
2022/10/25	1	31.55	0	0.00	31.50	1	7,057	0.01%
2022/10/21	0	0.00	1	32.00	31.65	-1	7,129	-0.01%
2022/10/19	1	31.45	0	0.00	31.00	1	7,083	0.01%
2022/10/18	2	31.48	3	31.55	31.50	-1	7,060	-0.01%
2022/10/17	2	30.70	1	30.50	30.90	1	7,115	0.01%
2022/10/14	0	0.00	1	31.00	31.15	-1	7,343	-0.01%
2022/10/13	3	29.95	1	30.10	29.70	2	7,549	0.03%
2022/10/12	1	29.85	0	0.00	30.20	1	7,696	0.01%
2022/10/11	1	30.45	3	30.53	30.30	-2	7,766	-0.03%
2022/10/06	5	31.65	0	0.00	31.50	5	7,823	0.06%
2022/10/05	1	32.30	0	0.00	32.15	1	7,841	0.01%
2022/10/04	1	31.10	1	31.30	31.30	0	7,833	0.00%
2022/10/03	1	30.45	1.3	30.46	30.55	-0.3	7,941	0.00%
2022/09/30	3	30.68	0	0.00	30.80	3	7,980	0.04%
2022/09/29	0	0.00	1	31.25	31.20	-1	8,007	-0.01%
2022/09/28	5.2	31.43	4.2	31.64	31.10	1	8,074	0.01%
2022/09/27	2	31.70	1.3	31.81	31.80	0.7	8,040	0.01%
2022/09/26	4.1	32.19	8	31.80	31.80	-3.9	8,076	-0.05%
2022/09/23	17.3	34.00	2	34.10	33.95	15.3	7,965	0.19%
2022/09/22	2	34.50	0	0.00	34.55	2	7,959	0.03%
2022/09/21	2	34.75	1.3	34.80	34.75	0.7	7,912	0.01%
2022/09/20	3	34.93	0	0.00	34.95	3	7,799	0.04%
2022/09/16	4	34.69	2	34.80	35.45	2	7,683	0.03%
2022/09/15	1	35.45	0	0.00	35.45	1	7,573	0.01%
2022/09/14	1	35.55	0	0.00	35.60	1	7,649	0.01%
2022/09/13	1	36.15	0	0.00	36.20	1	7,686	0.01%
2022/09/12	0	0.00	1	36.50	36.15	-1	7,749	-0.01%
2022/09/08	0	0.00	4	35.95	36.00	-4	7,818	-0.05%
2022/09/07	0	0.00	1	35.50	35.40	-1	7,840	-0.01%
2022/09/06	8	35.81	2	35.75	35.75	6	7,859	0.08%
2022/09/05	2	36.25	0	0.00	36.20	2	7,856	0.03%
2022/09/02	18.2	36.41	0	0.00	36.40	18.2	7,897	0.23%
2022/09/01	10	37.00	1	37.10	36.80	9	7,833	0.11%
2022/08/31	2.2	37.35	0	0.00	37.35	2.2	7,789	0.03%
2022/08/30	6	37.08	0	0.00	37.05	6	7,831	0.08%
2022/08/29	3	37.17	0	0.00	37.25	3	7,793	0.04%
2022/08/26	6	37.89	0	0.00	37.85	6	7,830	0.08%
2022/08/25	27.2	37.70	5	37.60	37.60	22.2	7,832	0.28%
2022/08/24	5	37.80	0	0.00	37.55	5	7,832	0.06%
2022/08/23	0.2	37.80	0	0.00	37.60	0.2	7,886	0.00%
2022/08/22	5	38.20	1	38.30	38.20	4	7,937	0.05%
2022/08/18	1	37.55	0	0.00	37.45	1	7,931	0.01%
2022/08/17	4	37.94	0	0.00	37.75	4	7,956	0.05%
2022/08/16	0	0.00	10	38.05	38.05	-10	7,921	-0.13%
2022/08/15	2	38.18	0	0.00	38.00	2	7,870	0.03%
2022/08/12	1	37.65	1.2	37.63	37.70	-0.2	7,844	0.00%
2022/08/10	1.1	36.90	1	37.15	36.65	0.1	7,926	0.00%
2022/08/09	7.2	37.17	0.4	37.38	37.25	6.8	7,859	0.09%
2022/08/08	11	38.69	1	38.60	38.70	10	7,656	0.13%
2022/08/05	0	0.00	1	39.95	40.00	-1	7,564	-0.01%
2022/08/04	2	39.58	1	39.60	39.60	1	7,623	0.01%
2022/08/03	0	0.00	1	39.15	39.45	-1	7,664	-0.01%
2022/08/02	1	38.95	2	38.78	39.05	-1	7,768	-0.01%
2022/07/29	0	0.00	1	39.00	39.25	-1	8,190	-0.01%
2022/07/28	0	0.00	1	39.10	39.10	-1	8,200	-0.01%
2022/07/27	1	38.05	4	38.39	38.75	-3	8,177	-0.04%
2022/07/26	3	38.30	2	38.35	37.90	1	8,113	0.01%
2022/07/25	2	38.38	1	38.75	38.50	1	8,077	0.01%
2022/07/22	4	38.60	2	38.95	38.70	2	8,068	0.02%
2022/07/21	8	37.96	8	37.97	38.25	0	7,973	0.00%
2022/07/20	6	40.73	26	40.95	40.60	-20	7,694	-0.26%
2022/07/19	1	39.80	2	39.78	39.85	-1	7,433	-0.01%
2022/07/18	3	38.82	1	39.15	39.00	2	7,236	0.03%
2022/07/15	5	37.76	2	37.73	38.00	3	7,105	0.04%
2022/07/14	6	36.92	11	37.15	37.25	-5	7,012	-0.07%
2022/07/13	13	36.27	1	36.30	36.40	12	6,896	0.17%
2022/07/12	0	0.00	8	36.18	36.10	-8	6,742	-0.12%
2022/07/11	23	37.82	10	41.00	37.60	13	6,654	0.20%
2022/07/08	4	37.48	2	37.50	37.60	2	6,479	0.03%
2022/07/07	2	36.83	1	36.80	36.90	1	6,393	0.02%
2022/07/06	3	36.82	2	36.28	35.90	1	6,321	0.02%
2022/07/05	5	37.77	0	0.00	37.80	5	6,245	0.08%
2022/07/04	12	38.41	0	0.00	37.30	12	6,246	0.19%
2022/07/01	2	38.95	0	39.95	39.85	2	6,183	0.03%
2022/06/30	14	40.70	0.1	39.90	40.00	14	6,221	0.22%
2022/06/29	6	41.00	6	40.90	40.80	0	6,121	0.00%
2022/06/27	0	0.00	0	42.15	41.95	0	6,066	0.00%
2022/06/24	3	41.60	2	41.90	41.55	1	6,058	0.02%
2022/06/23	0	0.00	5	42.55	42.00	-5	5,984	-0.08%
2022/06/22	4	43.05	0	43.15	42.90	4	5,944	0.07%
2022/06/21	0	0.00	1	45.00	44.80	-1	5,880	-0.02%
2022/06/20	10	44.65	12	44.41	43.65	-2	5,863	-0.03%
2022/06/17	11	44.97	0	44.50	45.10	11	5,805	0.19%
2022/06/16	0	0.00	11	46.17	45.60	-11	5,731	-0.19%
2022/06/15	2	45.83	2	45.83	45.70	0	5,678	0.00%
2022/06/14	1	46.35	7	46.35	46.45	-6	5,638	-0.11%
2022/06/13	10	45.20	11	45.70	45.75	-1	5,585	-0.02%
2022/06/09	0	0.00	1	46.05	46.10	-1	5,542	-0.02%
2022/06/08	3	45.80	1	45.80	46.10	2	5,564	0.04%
2022/06/07	2	45.90	1	46.00	45.85	1	5,540	0.02%
2022/06/06	0	0.00	6	45.93	45.75	-6	5,547	-0.11%
2022/06/02	4	45.35	6	45.44	45.50	-2	5,617	-0.04%
2022/06/01	5	45.79	3	45.75	45.80	2	5,716	0.03%
2022/05/31	1.3	45.77	3	45.50	45.85	-1.8	5,703	-0.03%
2022/05/30	4	45.00	7	45.25	45.30	-3	5,623	-0.05%
2022/05/27	7	44.00	5	43.93	44.30	2	5,510	0.04%
2022/05/26	0	0.00	4	44.25	43.75	-4	5,481	-0.07%
2022/05/25	4	44.31	0.1	44.40	44.30	3.9	5,490	0.07%
2022/05/24	2	44.10	0	44.05	44.30	2	5,477	0.04%
2022/05/23	0	44.05	11	43.97	44.10	-11	5,464	-0.20%
2022/05/20	10	44.34	7	44.19	44.20	3	5,485	0.05%
2022/05/19	6	44.42	16	44.21	44.60	-10	5,437	-0.18%
2022/05/18	4	44.05	2	44.10	43.90	2	5,257	0.04%
2022/05/17	2	43.70	23	43.43	43.75	-21	5,250	-0.40%
2022/05/16	10	43.10	0	0.00	43.10	10	5,274	0.19%
2022/05/13	2	42.35	6	42.70	42.85	-4	5,329	-0.08%
2022/05/12	6	42.89	8	42.63	42.30	-2	5,374	-0.04%
2022/05/11	6	43.14	1	43.15	42.95	5	5,321	0.09%
2022/05/10	6	42.33	6	42.56	43.50	0	5,294	0.00%
2022/05/09	13	43.24	35.3	43.35	42.90	-22.3	5,261	-0.42%
2022/05/06	0	0.00	7.5	41.95	41.95	-7.5	5,033	-0.15%
2022/05/05	0	0.00	5	40.97	41.45	-5	5,087	-0.10%
2022/05/04	1	40.35	0	0.00	40.30	1	5,082	0.02%
2022/04/29	2	40.88	0	0.00	40.45	2	5,298	0.04%
2022/04/28	0	0.00	1	40.60	40.75	-1	5,426	-0.02%
2022/04/27	1	39.15	0	0.00	40.00	1	5,568	0.02%
2022/04/25	7	40.26	0	0.00	40.15	7	6,094	0.11%
2022/04/21	7	41.03	2	41.10	41.05	5	6,726	0.07%
2022/04/20	1	41.15	0	0.00	41.20	1	7,050	0.01%
2022/04/18	0	0.00	1	40.75	40.80	-1	7,145	-0.01%
2022/04/15	6	40.80	1	40.75	40.80	5	7,203	0.07%
2022/04/14	0	0.00	1	41.30	41.30	-1	7,439	-0.01%
2022/04/13	3	40.92	0	0.00	41.35	3	7,489	0.04%
2022/04/12	7	40.51	0	0.00	40.80	7	7,539	0.09%
2022/04/11	3	40.80	0	0.00	40.60	3	7,536	0.04%
2022/04/08	0	0.00	1	40.75	41.00	-1	7,539	-0.01%
2022/04/07	3	40.72	0	40.75	40.40	3	7,544	0.04%
2022/04/06	12	41.03	6	41.00	41.00	6	7,518	0.08%
2022/04/01	0	42.40	0	0.00	42.20	0	7,436	0.00%
2022/03/31	0	0.00	1	42.95	42.85	-1	7,439	-0.01%
2022/03/30	0	0.00	1	42.95	42.95	-1	7,464	-0.01%
2022/03/29	2	42.78	0	0.00	42.75	2	7,520	0.03%
2022/03/25	7	42.99	6	42.90	43.05	1	7,579	0.01%
2022/03/24	3	43.17	0	0.00	43.35	3	7,553	0.04%
2022/03/23	2	43.00	0	0.00	43.00	2	7,577	0.03%
2022/03/21	0	0.00	1	42.85	42.85	-1	7,585	-0.01%
2022/03/18	5	42.38	0	0.00	42.45	5	7,601	0.07%
2022/03/17	7	42.50	0	0.00	42.60	7	7,608	0.09%
2022/03/16	2	42.05	0	0.00	42.25	2	7,664	0.03%
2022/03/15	5	42.23	2	42.23	42.10	3	7,758	0.04%
2022/03/14	1	42.70	0	0.00	43.05	1	7,849	0.01%
2022/03/10	0	0.00	6	42.57	42.45	-6	8,067	-0.07%
2022/03/09	0	42.10	3	41.85	41.85	-3	8,128	-0.04%
2022/03/08	0	41.95	47	41.21	41.95	-47	8,125	-0.58%
2022/03/07	19.3	42.37	0.2	42.40	41.95	19.2	8,102	0.24%
2022/03/04	0	0.00	0.1	43.90	43.90	-0.1	8,164	0.00%
2022/03/03	0	0.00	1	44.15	44.10	-1	8,221	-0.01%
2022/03/02	0	43.75	0	43.70	43.60	0	8,265	0.00%
2022/03/01	0	43.95	0	0.00	43.85	0	8,275	0.00%
2022/02/25	0	0.00	3	43.67	43.50	-3	8,379	-0.04%
2022/02/24	7.1	43.02	0	0.00	42.75	7.1	8,484	0.08%
2022/02/23	0	0.00	2	43.60	43.60	-2	8,540	-0.02%
2022/02/22	2	43.50	0	0.00	43.10	2	8,781	0.02%
2022/02/21	20	44.05	0	0.00	44.05	20	8,895	0.22%
2022/02/18	1	44.15	0.1	44.30	44.15	0.9	9,131	0.01%
2022/02/17	0	44.35	2	44.50	44.10	-2	9,325	-0.02%
2022/02/16	3	44.10	0	44.15	43.80	3	9,300	0.03%
2022/02/15	0	43.25	3	42.95	43.55	-3	9,336	-0.03%
2022/02/14	8.1	43.48	2	43.50	43.30	6.1	9,283	0.07%
2022/02/11	4	44.26	1	44.65	44.40	3	9,287	0.03%
2022/02/10	0	0.00	5	44.58	44.55	-5	9,345	-0.05%
2022/02/09	2	44.20	0	0.00	44.15	2	9,452	0.02%
2022/02/08	4.1	43.75	31	43.81	43.90	-26.9	9,519	-0.28%
2022/02/07	16	43.96	0	0.00	44.05	16	9,492	0.17%
2022/01/26	5	44.85	1	45.15	44.80	4	9,626	0.04%
2022/01/25	31	45.35	3	45.35	45.30	28	9,594	0.29%
2022/01/24	0	0.00	4	45.95	45.85	-4	9,536	-0.04%
2022/01/21	10	46.19	5	45.95	46.10	5	9,462	0.05%
2022/01/20	0	0.00	3.1	46.91	46.70	-3.1	9,371	-0.03%
2022/01/19	2	47.13	13	47.28	47.20	-11	9,285	-0.12%
2022/01/18	9	47.18	24	47.45	47.05	-15	9,156	-0.16%
2022/01/17	17	46.43	47	45.46	46.90	-30	8,785	-0.34%
2022/01/14	160	45.25	135	44.42	44.40	25	8,478	0.29%	大買/大賣/
2022/01/13	7	45.34	4	45.18	45.45	3	8,344	0.04%
2022/01/12	8	44.17	0	0.00	44.05	8	8,048	0.10%
2022/01/11	0	0.00	1	44.65	44.45	-1	8,062	-0.01%
2022/01/10	0	0.00	6	44.70	44.30	-6	8,080	-0.07%
2022/01/07	8	44.87	8	45.06	44.65	0	8,121	0.00%
2022/01/06	2	44.25	2	44.15	44.25	0	7,967	0.00%
2022/01/05	2	44.70	6	44.88	44.85	-4	8,068	-0.05%
2022/01/04	4	44.79	1	44.60	44.50	3	8,123	0.04%
2022/01/03	1	44.55	6	45.03	44.55	-5	8,241	-0.06%
2021/12/30	0	44.45	1	44.80	44.80	-1	8,248	-0.01%
2021/12/29	3	44.57	1	44.55	44.55	2	8,294	0.02%
2021/12/28	5	44.56	0	0.00	44.60	5	8,383	0.06%
2021/12/27	1	44.10	4	44.10	44.10	-3	8,461	-0.04%
2021/12/24	4	43.60	1	43.80	43.80	3	8,583	0.03%
2021/12/23	2	44.03	3	43.50	43.55	-1	8,691	-0.01%
2021/12/22	2	43.20	0	0.00	43.20	2	8,729	0.02%
2021/12/21	3	43.32	1	43.35	43.25	2	8,726	0.02%
2021/12/20	4	43.40	14	43.15	43.20	-10	8,778	-0.11%
2021/12/17	1	43.70	1	43.90	43.40	0	8,825	0.00%
2021/12/16	0	0.00	1	44.25	44.20	-1	8,878	-0.01%
2021/12/15	0	0.00	1	44.05	43.75	-1	8,968	-0.01%
2021/12/14	4	44.04	5	43.95	43.70	-1	8,976	-0.01%
2021/12/13	0	0.00	19	44.55	44.40	-19	8,972	-0.21%
2021/12/10	7	44.24	0	0.00	44.30	7	9,003	0.08%
2021/12/09	0	0.00	11	44.67	44.40	-11	8,952	-0.12%
2021/12/08	46	45.15	4	45.39	45.05	42	8,880	0.47%
2021/12/07	7	45.56	18.3	45.33	45.45	-11.3	8,841	-0.13%
2021/12/06	0	0.00	12	44.58	44.95	-12	8,837	-0.14%
2021/12/03	2	44.40	1	44.20	44.40	1	8,939	0.01%
2021/12/02	2	43.85	49	43.82	43.70	-47	8,947	-0.53%
2021/12/01	1	43.90	0	0.00	43.95	1	9,079	0.01%
2021/11/30	2	43.55	7	43.56	43.60	-5	9,205	-0.05%
2021/11/29	1	41.80	6	42.13	42.50	-5	9,143	-0.05%
2021/11/26	5.2	42.06	0	0.00	42.05	5.2	9,212	0.06%
2021/11/25	4	43.00	5	43.09	42.95	-1	9,266	-0.01%
2021/11/24	18	42.70	3.5	43.00	42.70	14.5	9,364	0.15%
2021/11/23	2	42.88	13	42.77	43.50	-11	9,533	-0.12%
2021/11/22	3	43.58	2	43.80	43.35	1	9,606	0.01%
2021/11/19	8	44.29	18	44.41	43.90	-10	9,575	-0.10%
2021/11/18	4	43.56	4	43.65	43.45	0	9,504	0.00%
2021/11/17	13.5	43.51	15	43.59	43.70	-1.5	9,519	-0.02%
2021/11/16	10	42.65	15	42.84	42.70	-5	9,470	-0.05%
2021/11/15	50	42.12	9	42.17	42.15	41	9,658	0.42%
2021/11/12	15	42.08	1	42.05	42.10	14	9,883	0.14%
2021/11/11	1	41.55	4	41.59	41.55	-3	9,948	-0.03%
2021/11/10	6	41.91	2	42.00	41.95	4	10,023	0.04%
2021/11/09	5	41.72	8	41.92	41.85	-3	10,240	-0.03%
2021/11/08	7.5	42.01	11	42.02	41.95	-3.5	10,328	-0.03%
2021/11/05	5	41.14	6	41.52	41.70	-1	10,385	-0.01%
2021/11/04	2	40.85	1.5	41.08	40.80	0.5	10,453	0.00%
2021/11/03	13	40.69	14	40.95	40.40	-1	10,693	-0.01%
2021/11/02	2	39.98	1	40.20	39.80	1	11,144	0.01%
2021/11/01	3	39.80	0	40.05	40.10	3	11,539	0.03%
2021/10/29	8	40.08	2	40.00	39.75	6	11,778	0.05%
2021/10/28	0	40.30	1	40.20	40.40	-1	12,145	-0.01%
2021/10/27	1	39.90	3	39.52	39.85	-2	12,199	-0.02%
2021/10/25	0	0.00	6	39.13	39.15	-6	12,350	-0.05%
2021/10/22	0	0.00	4	39.03	39.05	-4	12,519	-0.03%
2021/10/21	2	38.60	1	39.15	38.55	1	12,623	0.01%
2021/10/20	1	38.90	2	39.08	38.90	-1	12,654	-0.01%
2021/10/19	4	38.91	1	38.95	39.05	3	13,078	0.02%
2021/10/18	10	38.29	12	38.20	38.35	-2	13,627	-0.01%
2021/10/15	2	37.50	2	38.05	38.10	0	13,738	0.00%
2021/10/14	9	36.84	7	36.98	37.00	2	13,781	0.01%
2021/10/13	6	36.98	1	36.80	36.80	5	13,838	0.04%
2021/10/12	3	37.95	3	38.00	37.80	0	13,899	0.00%
2021/10/08	10	39.13	13	38.92	38.70	-3	13,892	-0.02%
2021/10/07	1	40.20	0	40.20	40.10	1	14,076	0.01%
2021/10/06	11	39.30	6	39.90	39.40	5	14,217	0.04%
2021/10/05	9	38.34	7	38.78	39.25	2	14,173	0.01%
2021/10/04	3	39.57	0	0.00	39.35	3	14,136	0.02%
2021/10/01	8	39.94	2	40.10	39.65	6	14,055	0.04%
2021/09/30	6	40.51	3	40.65	40.95	3	14,001	0.02%
2021/09/29	5	40.87	3	40.85	40.80	2	13,955	0.01%
2021/09/28	1	41.50	1.4	41.67	41.70	-0.4	13,913	0.00%
2021/09/27	6	42.15	0	0.00	42.00	6	13,964	0.04%
2021/09/24	5	42.82	3	42.83	42.55	2	14,118	0.01%
2021/09/23	3	42.77	1	43.50	42.50	2	14,522	0.01%
2021/09/22	4	42.00	1	42.00	42.00	3	14,621	0.02%
2021/09/17	1	42.85	1	43.30	43.20	0	14,532	0.00%
2021/09/15	1	43.40	0	0.00	43.30	1	14,604	0.01%
2021/09/13	9	44.34	3	44.53	44.20	6	14,719	0.04%
2021/09/10	0	0.00	6	44.49	44.85	-6	14,779	-0.04%
2021/09/09	15	43.73	6	43.48	43.80	9	14,891	0.06%
2021/09/08	15	43.90	11	43.68	43.65	4	14,809	0.03%
2021/09/07	10	45.60	7	45.32	45.35	3	14,746	0.02%
2021/09/06	13	46.53	5	46.34	45.75	8	14,931	0.05%
2021/09/03	3	46.30	22	46.23	46.40	-19	14,894	-0.13%
2021/09/02	2	45.78	5	46.08	45.00	-3	14,901	-0.02%
2021/09/01	3	46.18	11	46.16	46.40	-8	15,023	-0.05%
2021/08/31	18.3	45.20	18.5	45.22	45.60	-0.2	15,439	0.00%
2021/08/30	31	46.05	21	45.97	45.75	10	16,206	0.06%
2021/08/27	7.8	45.71	14	45.89	45.65	-6.3	16,528	-0.04%
2021/08/26	8	44.86	47	44.94	45.15	-39	16,705	-0.23%
2021/08/25	1	44.20	4	44.08	44.10	-3	16,597	-0.02%
2021/08/24	0.2	43.00	3	43.63	43.55	-2.8	16,622	-0.02%
2021/08/23	2	42.80	0	0.00	42.70	2	16,568	0.01%
2021/08/20	2	41.03	5.2	41.49	41.50	-3.2	16,508	-0.02%
2021/08/19	30	41.24	3	41.00	40.70	27	16,358	0.17%
2021/08/18	4	42.90	16	43.33	45.00	-12	16,058	-0.07%
2021/08/17	16.3	44.03	3	44.33	43.20	13.3	15,951	0.08%
2021/08/16	10	45.24	5	44.89	44.70	5	15,867	0.03%
2021/08/13	39	45.86	25.5	45.55	45.00	13.5	15,826	0.09%
2021/08/12	18	47.84	3	47.70	47.80	15	15,645	0.10%
2021/08/11	11	48.09	6	47.65	48.00	5	15,673	0.03%
2021/08/10	20	48.29	8	48.20	47.85	12	15,655	0.08%
2021/08/09	9	49.34	18	50.09	48.55	-9	15,611	-0.06%
2021/08/06	52	50.51	46.7	50.48	50.30	5.3	15,392	0.03%
2021/08/05	13	49.65	17	49.24	49.90	-4	14,917	-0.03%
2021/08/04	6	48.20	11.3	48.26	48.20	-5.3	14,926	-0.04%
2021/08/03	23	48.08	5	48.28	48.00	18	14,942	0.12%
2021/08/02	0	0.00	11	47.10	46.95	-11	14,837	-0.07%
2021/07/30	14	47.24	11	47.57	46.40	3	14,908	0.02%
2021/07/29	6	45.83	8.1	45.78	45.95	-2.1	14,939	-0.01%
2021/07/28	1	45.51	8	46.30	45.50	-7	15,218	-0.05%
2021/07/27	9	47.23	17.2	47.44	46.85	-8.2	15,622	-0.05%
2021/07/26	3.1	47.49	3.1	47.47	47.50	0	15,735	0.00%
2021/07/23	36.2	47.49	7	46.75	46.75	29.2	16,097	0.18%
2021/07/22	40	47.05	32	46.78	47.95	8	16,173	0.05%
2021/07/21	7.1	45.32	11	45.10	45.30	-3.9	15,801	-0.02%
2021/07/20	6	44.99	0	0.00	45.00	6	16,259	0.04%
2021/07/19	7	45.65	3	45.63	45.50	4	16,640	0.02%
2021/07/16	1	45.30	17	45.47	45.40	-16	16,877	-0.09%
2021/07/15	14	44.87	7	44.89	44.90	7	16,870	0.04%
2021/07/14	18.1	45.45	17	45.25	44.65	1.1	16,873	0.01%
2021/07/13	22	44.30	14	44.69	43.80	8	16,669	0.05%
2021/07/12	3	44.05	5	44.11	44.40	-2	16,762	-0.01%
2021/07/09	0	0.00	5	44.00	43.60	-5	17,134	-0.03%
2021/07/08	3	43.88	1	44.00	43.70	2	17,389	0.01%
2021/07/07	11	43.88	4	44.15	44.00	7	17,613	0.04%
2021/07/06	2	44.23	31	44.40	44.40	-29	17,740	-0.16%
2021/07/05	5	44.10	1	44.30	44.35	4	18,039	0.02%
2021/07/02	2	43.60	8	43.50	43.60	-6	18,269	-0.03%
2021/07/01	8	44.11	14	44.30	43.85	-6	18,418	-0.03%
2021/06/30	37	44.34	26	44.57	44.90	11	18,515	0.06%
2021/06/29	7	42.68	35	43.09	42.70	-28	18,224	-0.15%
2021/06/28	2	42.18	1	42.25	42.25	1	18,307	0.01%
2021/06/25	0	0.00	5	42.34	42.15	-5	18,503	-0.03%
2021/06/24	6	42.43	0	0.00	42.40	6	18,544	0.03%
2021/06/23	7	42.28	22	42.53	42.90	-15	18,583	-0.08%
2021/06/22	6	41.74	7	41.75	41.50	-1	18,627	-0.01%
2021/06/21	21	41.69	0.5	42.05	41.50	20.5	18,935	0.11%
2021/06/18	20	42.82	2.3	42.83	42.25	17.7	19,272	0.09%
2021/06/17	8	42.49	3	42.88	43.15	5	19,283	0.03%
2021/06/16	0	0.00	20	42.30	42.10	-20	19,353	-0.10%
2021/06/15	21.1	42.11	8.7	42.37	42.25	12.3	19,551	0.06%
2021/06/11	10.6	42.46	33	42.55	42.90	-22.4	19,508	-0.11%
2021/06/09	8	41.90	19	42.02	41.75	-11	19,931	-0.06%
2021/06/08	25.5	41.43	6	41.39	42.15	19.5	19,895	0.10%
2021/06/07	47.2	41.60	41	41.68	42.50	6.2	19,582	0.03%
2021/06/04	27	41.65	36	41.67	41.70	-9	18,871	-0.05%
2021/06/03	34.1	41.99	66	41.89	42.20	-32	18,658	-0.17%
2021/06/02	24	43.15	3	43.02	43.20	21	18,344	0.11%
2021/06/01	8.1	44.00	3	43.93	43.75	5.1	18,349	0.03%
2021/05/31	16.3	43.10	4	43.05	43.20	12.3	18,448	0.07%
2021/05/28	13	42.69	1	42.85	42.75	12	18,646	0.06%
2021/05/27	2	41.68	10	42.10	41.80	-8	18,853	-0.04%
2021/05/26	6	42.22	5	42.06	42.00	1	19,296	0.01%
2021/05/25	13	41.98	38	42.08	42.05	-25	19,952	-0.13%
2021/05/24	20	39.95	16	40.08	40.65	4	20,057	0.02%
2021/05/21	12	40.55	0	0.00	40.40	12	20,314	0.06%
2021/05/20	9	40.79	5	40.27	40.20	4	20,574	0.02%
2021/05/19	12	41.10	7	40.72	41.30	5	20,746	0.02%
2021/05/18	36	41.62	9	41.61	42.15	27	20,833	0.13%
2021/05/17	8	39.83	11.2	39.45	39.45	-3.2	21,273	-0.01%
2021/05/14	6	42.41	18	43.12	42.25	-12	21,595	-0.06%
2021/05/13	14	42.57	5	41.99	42.05	9	21,551	0.04%
2021/05/12	38	42.44	17	43.86	42.95	21	21,471	0.10%
2021/05/11	4	46.71	22	46.17	45.80	-18	21,214	-0.08%
2021/05/10	8	47.45	53	48.56	47.50	-45	21,168	-0.21%
2021/05/07	16	46.78	28	47.16	47.45	-12	21,180	-0.06%
2021/05/06	7	46.96	14	46.60	45.90	-7	21,406	-0.03%
2021/05/05	46	47.73	25	47.14	46.50	21	21,485	0.10%
2021/05/04	26	48.24	61.1	47.56	48.15	-35.1	21,815	-0.16%
2021/05/03	16	49.32	18	49.76	49.00	-2	22,292	-0.01%
2021/04/29	13	50.32	39	50.66	49.50	-26	23,405	-0.11%
2021/04/28	34.1	49.59	25	49.64	49.10	9.1	24,532	0.04%
2021/04/27	17	47.87	31	47.76	48.20	-14	25,227	-0.06%
2021/04/26	66	47.64	62.5	47.80	48.30	3.5	26,626	0.01%
2021/04/23	21	44.89	24	44.84	45.35	-3	26,528	-0.01%
2021/04/22	10	44.78	10.1	44.60	43.30	-0.1	26,358	0.00%
2021/04/21	11	44.14	4	44.24	44.25	7	26,227	0.03%
2021/04/20	0	0.00	6.1	44.03	43.90	-6.1	26,415	-0.02%
2021/04/19	2.5	43.69	7	43.68	43.65	-4.5	26,773	-0.02%
2021/04/16	3	44.03	6	43.93	44.15	-3	26,857	-0.01%
2021/04/15	3	43.10	34.1	43.64	44.20	-31.1	26,749	-0.12%
2021/04/14	10	41.47	35	41.54	42.20	-25	26,563	-0.09%
2021/04/13	5	42.88	11	42.90	42.15	-6	26,563	-0.02%
2021/04/12	35	43.57	9	43.48	43.30	26	26,408	0.10%
2021/04/09	10	44.58	48	44.21	44.05	-38	26,281	-0.14%
2021/04/08	4	43.09	6	42.88	43.45	-2	25,988	-0.01%
2021/04/07	4	42.10	8.1	42.01	42.65	-4.1	25,720	-0.02%
2021/04/06	19.2	42.30	12	42.46	42.10	7.2	25,599	0.03%
2021/04/01	11	41.40	19	41.61	41.80	-8	25,473	-0.03%
2021/03/31	16	41.48	7	41.56	41.20	9	25,433	0.04%
2021/03/30	5	41.38	50	41.32	41.55	-45	25,216	-0.18%
2021/03/29	45	41.06	2	41.13	41.05	43	25,118	0.17%
2021/03/26	1	40.95	6.3	40.86	40.90	-5.3	25,136	-0.02%
2021/03/25	3	40.67	21	40.68	40.65	-18	25,178	-0.07%
2021/03/24	27	41.30	4	41.19	40.95	23	25,342	0.09%
2021/03/23	9	41.47	97.4	41.37	41.75	-88.4	25,030	-0.35%
2021/03/22	12.5	40.28	11	40.29	40.70	1.5	24,663	0.01%
2021/03/19	18	40.77	2	40.80	40.75	16	24,615	0.06%
2021/03/18	13	41.18	9.1	41.19	41.25	3.9	24,511	0.02%
2021/03/17	28	40.64	11	40.77	40.80	17	24,440	0.07%
2021/03/16	7	40.84	7.1	40.83	40.85	-0.1	24,448	0.00%
2021/03/15	11	40.59	39	40.69	40.45	-28	24,404	-0.11%
2021/03/12	12	40.01	9	40.15	39.90	3	24,207	0.01%
2021/03/11	10	39.86	21	40.05	40.05	-11	24,412	-0.05%
2021/03/10	5.3	39.27	1	39.60	39.55	4.3	24,513	0.02%
2021/03/09	0	0.00	6	39.10	39.20	-6	24,606	-0.02%
2021/03/08	5	38.45	1	38.90	38.30	4	24,552	0.02%
2021/03/05	15	38.25	13	38.20	38.35	2	24,623	0.01%
2021/03/04	12	38.65	5	38.78	38.60	7	24,985	0.03%
2021/03/03	11	39.13	6	39.08	39.25	5	25,092	0.02%
2021/03/02	2	40.25	6	40.19	39.80	-4	24,993	-0.02%
2021/02/26	21	39.86	13	40.06	39.80	8	24,837	0.03%
2021/02/25	36	40.45	23.5	40.37	40.90	12.5	24,744	0.05%
2021/02/24	18	39.39	11	39.31	39.00	7	24,510	0.03%
2021/02/23	15.1	39.16	3	39.12	39.25	12.1	24,294	0.05%
2021/02/22	85.5	40.09	38	40.16	40.10	47.5	24,004	0.20%
2021/02/19	31	39.90	23	40.01	40.35	8	23,748	0.03%
2021/02/18	24	40.28	21	40.29	40.20	3	23,590	0.01%
2021/02/17	59	40.13	30	40.12	40.00	29	23,461	0.12%
2021/02/05	71	38.07	76.5	38.28	38.50	-5.5	22,871	-0.02%
2021/02/04	3.4	36.84	8	37.01	36.75	-4.6	22,454	-0.02%
2021/02/03	3.2	37.25	11	37.25	37.10	-7.8	22,491	-0.03%
2021/02/02	3	37.77	2	37.75	37.80	1	22,519	0.00%
2021/02/01	9	36.79	16	36.52	37.15	-7	22,540	-0.03%
2021/01/29	12	37.51	22.3	37.56	37.00	-10.3	22,711	-0.05%
2021/01/28	14	37.99	30.1	38.02	38.40	-16.1	22,829	-0.07%
2021/01/27	10	39.14	19.3	39.27	39.10	-9.3	22,665	-0.04%
2021/01/26	46.1	39.80	33	39.86	39.15	13.1	22,378	0.06%
2021/01/25	98	40.93	41	40.78	40.75	57	21,777	0.26%
2021/01/22	35.3	40.55	188.3	40.47	41.20	-153	20,793	-0.74%	大賣/鉅額交易
2021/01/21	157.2	40.18	193.6	39.79	39.00	-36.5	19,476	-0.19%	大買/大賣/
2021/01/20	227	38.98	103	38.54	39.00	124	17,878	0.69%	大買/大賣/鉅額交易
2021/01/19	46.6	38.73	131	38.78	38.30	-84.4	16,726	-0.50%	大賣/
2021/01/18	29.3	36.56	38	36.55	37.00	-8.7	15,165	-0.06%
2021/01/15	19	36.43	74	36.52	36.20	-55	14,684	-0.37%
2021/01/14	27.1	36.51	10	36.50	36.40	17.1	14,456	0.12%
2021/01/13	8	36.23	62	36.24	36.40	-54	14,276	-0.38%
2021/01/12	61	36.30	81	36.04	35.75	-20	14,089	-0.14%
2021/01/11	13	35.68	23	35.71	35.95	-10	13,640	-0.07%
2021/01/08	6	35.45	23	35.42	35.50	-17	13,447	-0.13%
2021/01/07	2	35.40	24	35.47	35.15	-22	13,289	-0.17%
2021/01/06	17	35.14	25	35.14	34.70	-8	13,069	-0.06%
2021/01/05	5	34.86	6	34.86	35.10	-1	12,805	-0.01%
2021/01/04	7	34.81	26	34.90	34.95	-19	12,759	-0.15%
2020/12/30	4	34.59	29	34.55	34.60	-25	12,910	-0.19%
2020/12/29	9	34.67	4	34.66	34.45	5	12,952	0.04%
2020/12/28	32	35.15	6	34.88	35.00	26	12,848	0.20%
2020/12/25	13	34.55	3	34.40	34.60	10	12,663	0.08%
2020/12/24	6	34.03	16	33.90	33.70	-10	12,555	-0.08%
2020/12/23	22.1	33.70	2	33.70	33.55	20.1	12,588	0.16%
2020/12/22	10	34.37	11	34.25	33.65	-1	12,649	-0.01%
2020/12/21	10.4	34.05	1	34.10	34.20	9.4	12,726	0.07%
2020/12/18	11.2	34.03	36	34.06	34.00	-24.9	12,805	-0.19%
2020/12/17	18	34.74	2	34.70	34.75	16	12,668	0.13%
2020/12/16	1	35.10	18	35.15	35.05	-17	12,833	-0.13%
2020/12/15	14	35.00	3	34.78	34.70	11	12,832	0.09%
2020/12/14	35	35.28	34	35.51	35.45	1	12,820	0.01%
2020/12/11	34	34.86	22	35.21	35.35	12	12,896	0.09%
2020/12/10	17	35.95	9	36.08	35.80	8	12,876	0.06%
2020/12/09	17	36.21	70.2	36.15	36.15	-53.2	12,761	-0.42%
2020/12/08	59	35.91	16.3	35.95	35.95	42.7	12,630	0.34%
2020/12/07	29	35.55	6	35.98	35.95	23	12,526	0.18%
2020/12/04	78	35.56	9	35.54	35.60	69	12,223	0.56%
2020/12/03	6.5	34.97	43	35.07	34.90	-36.5	12,006	-0.30%
2020/12/02	13	35.46	6	35.47	35.45	7	11,920	0.06%
2020/12/01	14	35.35	8	35.30	35.55	6	11,908	0.05%
2020/11/30	7	35.53	55	35.64	35.40	-48	11,948	-0.40%
2020/11/27	21	34.75	24	34.69	34.90	-3	11,625	-0.03%
2020/11/26	20	34.11	26	34.18	34.20	-6	11,479	-0.05%
2020/11/25	30	33.84	41	33.92	33.70	-11	11,463	-0.10%
2020/11/24	22	34.03	35	34.09	33.90	-13	11,362	-0.11%
2020/11/23	36	33.74	51	33.55	33.90	-15	11,211	-0.13%
2020/11/20	4	32.35	7	32.34	32.50	-3	10,919	-0.03%
2020/11/19	0	0.00	8	32.36	32.35	-8	11,033	-0.07%
2020/11/18	14	32.44	8	32.46	32.50	6	11,313	0.05%
2020/11/17	12	32.85	6	32.75	32.55	6	11,495	0.05%
2020/11/16	5	32.52	4	32.49	32.50	1	11,895	0.01%
2020/11/13	19	32.08	7	31.91	32.15	12	12,379	0.10%
2020/11/12	15	32.42	8	32.26	32.15	7	12,988	0.05%
2020/11/11	6	32.37	17	32.42	32.35	-11	13,149	-0.08%
2020/11/10	3	32.05	57	31.97	32.15	-54	13,325	-0.41%
2020/11/09	9	31.90	24	31.84	31.95	-15	13,382	-0.11%
2020/11/06	13	31.85	17	31.88	31.85	-4	13,464	-0.03%
2020/11/05	25	31.61	32	31.83	31.90	-7	13,345	-0.05%
2020/11/04	22	31.01	80	30.83	31.05	-58	13,603	-0.43%
2020/11/03	2	30.25	3	30.15	30.25	-1	13,668	-0.01%
2020/11/02	4	29.85	4	30.00	30.05	0	13,987	0.00%
2020/10/30	28	30.04	6	30.00	29.95	22	14,481	0.15%
2020/10/29	17	30.24	0	0.00	30.25	17	14,728	0.12%
2020/10/28	3	30.33	15	30.38	30.40	-12	14,909	-0.08%
2020/10/27	4	30.36	4	30.35	30.35	0	14,987	0.00%
2020/10/26	3	30.78	4	30.90	30.70	-1	15,067	-0.01%
2020/10/23	2	31.03	2	31.08	31.10	0	15,148	0.00%
2020/10/22	0	0.00	1	30.75	31.15	-1	15,527	-0.01%
2020/10/21	1	30.90	9	30.92	30.90	-8	15,985	-0.05%
2020/10/20	23	31.00	30	30.97	30.95	-7	17,034	-0.04%
2020/10/19	0	0.00	6	30.48	30.50	-6	17,355	-0.03%
2020/10/16	7.2	30.55	8	30.46	30.30	-0.9	17,469	0.00%
2020/10/15	8	30.48	5	30.50	30.55	3	17,755	0.02%
2020/10/14	2	30.45	9	30.45	30.45	-7	18,082	-0.04%
2020/10/13	16	30.29	4	30.20	30.25	12	18,542	0.06%
2020/10/12	4	30.74	15	30.66	30.75	-11	18,762	-0.06%
2020/10/08	1	30.50	7	30.45	30.75	-6	19,022	-0.03%
2020/10/07	42	30.30	0	0.00	30.10	42	19,347	0.22%
2020/10/06	10	30.49	2	30.70	30.45	8	19,785	0.04%
2020/10/05	3	30.50	21.1	30.53	30.60	-18.1	20,402	-0.09%
2020/09/30	0	0.00	5	30.50	30.50	-5	21,056	-0.02%
2020/09/29	8	30.42	3	30.45	30.40	5	21,714	0.02%
2020/09/28	6	30.68	3	30.75	30.65	3	22,459	0.01%
2020/09/25	17	30.18	9	30.21	30.50	8	22,848	0.04%
2020/09/24	5	29.94	10	29.92	29.90	-5	23,350	-0.02%
2020/09/23	13	29.85	11	29.75	29.75	2	23,442	0.01%
2020/09/22	17	30.24	19	30.14	30.15	-2	23,641	-0.01%
2020/09/21	13.5	30.74	8	30.68	30.50	5.5	23,774	0.02%
2020/09/18	12	30.95	6	31.09	31.30	6	23,915	0.03%
2020/09/17	15	31.06	0	0.00	30.95	15	24,212	0.06%
2020/09/16	5	31.36	2	31.48	31.35	3	24,334	0.01%
2020/09/15	10	31.54	24	31.53	31.55	-14	24,501	-0.06%
2020/09/14	15	30.89	7	30.90	31.00	8	24,573	0.03%
2020/09/11	12	30.56	14	30.65	30.55	-2	24,651	-0.01%
2020/09/10	21	30.84	25	30.95	30.80	-4	24,819	-0.02%
2020/09/09	7	30.85	3	31.02	31.20	4	24,847	0.02%
2020/09/08	15	31.41	12	31.45	31.25	3	24,910	0.01%
2020/09/07	47	31.23	28	31.12	31.40	19	25,052	0.08%
2020/09/04	7	30.60	9	30.82	31.15	-2	25,386	-0.01%
2020/09/03	15	31.09	10	31.24	30.95	5	25,410	0.02%
2020/09/02	15	31.01	3	31.05	31.00	12	25,443	0.05%
2020/09/01	12.8	31.04	10	31.06	31.05	2.8	25,904	0.01%
2020/08/31	6	31.40	1	31.70	31.20	5	26,062	0.02%
2020/08/28	13	31.32	16	31.34	31.50	-3	26,190	-0.01%
2020/08/27	38.5	31.50	9	31.58	31.45	29.5	26,469	0.11%
2020/08/26	45	31.17	5	31.21	31.20	40	26,542	0.15%
2020/08/25	27	31.34	4	31.43	31.40	23	26,703	0.09%
2020/08/24	26	31.01	12	31.14	31.20	14	26,925	0.05%
2020/08/21	27	31.99	6	31.96	31.75	21	26,990	0.08%
2020/08/20	35	31.73	33	31.67	31.45	2	27,007	0.01%
2020/08/19	48	33.69	7	33.64	32.95	41	26,698	0.15%
2020/08/18	113	34.92	12	34.58	34.45	101	26,324	0.38%	大買/鉅額交易
2020/08/17	15	36.01	7	36.10	36.10	8	25,978	0.03%
2020/08/14	36	35.83	15	35.89	35.80	21	26,415	0.08%
2020/08/13	15	35.36	39	35.44	35.50	-24	26,689	-0.09%
2020/08/12	16	35.73	27	35.74	35.80	-11	27,090	-0.04%
2020/08/11	43	35.68	23	35.68	35.65	20	27,517	0.07%
2020/08/10	20	35.89	51	35.85	35.60	-31	27,336	-0.11%
2020/08/07	38	34.57	14	34.69	34.45	24	26,705	0.09%
2020/08/06	41	35.25	31	35.29	35.05	10	26,470	0.04%
2020/08/05	59	35.71	37	35.74	35.70	22	26,228	0.08%
2020/08/04	26	35.34	4	35.36	35.30	22	25,837	0.09%
2020/08/03	11	35.45	4	35.48	35.45	7	25,591	0.03%
2020/07/31	6	35.29	1	35.55	35.50	5	25,546	0.02%
2020/07/30	13	35.13	2	35.15	35.40	11	25,524	0.04%
2020/07/29	3	34.95	1	34.85	34.85	2	25,463	0.01%
2020/07/28	20	35.30	49	35.37	34.80	-29	25,424	-0.11%
2020/07/27	75	36.44	53	36.31	35.50	22	25,129	0.09%
2020/07/24	167	36.87	145	36.94	36.75	22	24,616	0.09%	大買/大賣/
2020/07/23	53	36.07	40	36.27	36.45	13	23,603	0.06%
2020/07/22	2	35.43	17	35.45	35.40	-15	23,364	-0.06%
2020/07/21	13	35.33	18.2	35.32	35.45	-5.2	23,312	-0.02%
2020/07/20	52	35.12	28	35.30	35.20	24	23,054	0.10%
2020/07/17	35.5	34.78	41	35.02	34.85	-5.5	22,764	-0.02%
2020/07/16	33	34.47	4	34.40	34.35	29	22,537	0.13%
2020/07/15	39	34.50	43	34.60	34.10	-4	22,390	-0.02%
2020/07/14	45	35.05	139	34.97	34.75	-94	22,462	-0.42%	大賣/
2020/07/13	68	36.24	31	36.15	36.20	37	22,342	0.17%
2020/07/10	16	38.93	33	39.00	38.55	-17	21,933	-0.08%
2020/07/09	30	39.30	68	39.56	39.55	-38	21,360	-0.18%
2020/07/08	35	38.75	125	38.68	38.95	-90	20,751	-0.43%	大賣/
2020/07/07	47	37.47	91	37.74	37.80	-44	20,191	-0.22%
2020/07/06	38	36.65	66	36.74	37.10	-28	19,615	-0.14%
2020/07/03	29	36.12	41	36.22	36.20	-12	19,391	-0.06%
2020/07/02	27	34.89	85	35.12	35.40	-58	18,865	-0.31%
2020/07/01	120	34.93	44	34.82	34.95	76	18,685	0.41%	大買/
2020/06/30	29	33.78	16	34.13	34.35	13	18,284	0.07%
2020/06/29	18	33.63	5	33.45	33.40	13	18,042	0.07%
2020/06/24	23	33.66	14	33.68	33.60	9	17,739	0.05%
2020/06/23	7	33.24	61	33.22	33.05	-54	17,578	-0.31%
2020/06/22	15	33.24	29	33.36	33.00	-14	17,549	-0.08%
2020/06/19	5	32.87	32	33.05	33.20	-27	17,450	-0.15%
2020/06/18	58	32.78	35	32.86	32.75	23	17,281	0.13%
2020/06/17	28	32.71	21	32.78	32.75	7	17,190	0.04%
2020/06/16	5	32.15	74	32.36	32.45	-69	17,090	-0.40%
2020/06/15	58	31.54	2	31.70	31.70	56	17,141	0.33%
2020/06/12	32	31.24	15	31.79	32.00	17	17,190	0.10%
2020/06/11	201	32.51	34	32.50	31.80	167	17,165	0.97%	大買/鉅額交易
2020/06/10	20	32.80	7	32.64	32.90	13	16,898	0.08%
2020/06/09	23	32.70	50	32.75	32.75	-27	16,955	-0.16%
2020/06/08	78	32.88	36.5	32.85	33.00	41.5	16,831	0.25%
2020/06/05	21	31.93	204	31.97	31.95	-183	16,275	-1.12%	大賣/鉅額交易
2020/06/04	75	31.46	40	31.40	31.40	35	16,016	0.22%
2020/06/03	70	31.37	22	31.40	31.60	48	15,811	0.30%
2020/06/02	92	30.91	36	30.95	31.10	56	15,566	0.36%
2020/06/01	147	30.56	36	30.57	30.95	111	15,282	0.73%	大買/鉅額交易
2020/05/29	73	30.30	41	30.36	30.10	32	14,964	0.21%
2020/05/28	37	30.76	3	30.67	30.50	34	14,601	0.23%
2020/05/27	46.5	31.07	34	30.96	30.80	12.5	14,289	0.09%
2020/05/26	13	31.27	13	31.27	31.10	0	14,077	0.00%
2020/05/25	44	30.99	9	31.09	31.10	35	13,902	0.25%
2020/05/22	47	31.78	68	31.73	31.60	-21	13,677	-0.15%
2020/05/21	89	31.74	38	31.85	32.30	51	13,382	0.38%
2020/05/20	30	30.47	9	30.52	30.30	21	12,664	0.17%
2020/05/19	48	31.11	4	30.93	31.05	44	12,050	0.37%
2020/05/18	46	32.62	5	33.25	32.00	41	11,427	0.36%
2020/05/15	5	36.10	1	35.55	35.55	4	10,824	0.04%
2020/05/14	9	36.27	7	36.40	36.10	2	10,801	0.02%
2020/05/13	6	36.31	11	36.42	36.60	-5	10,756	-0.05%
2020/05/12	19	36.56	5	36.56	36.20	14	10,793	0.13%
2020/05/11	15	37.07	19	36.94	36.45	-4	10,845	-0.04%
2020/05/08	6	36.50	24	36.41	36.35	-18	10,877	-0.17%
2020/05/07	2	36.43	19	36.39	36.35	-17	10,842	-0.16%
2020/05/06	0	0.00	11	35.97	35.95	-11	10,798	-0.10%
2020/05/05	4	35.45	39	35.61	35.95	-35	10,911	-0.32%
2020/05/04	4	35.23	0	0.00	35.20	4	10,893	0.04%
2020/04/30	30	36.07	3	36.18	36.00	27	10,868	0.25%
2020/04/29	9	35.81	7	35.81	35.75	2	10,992	0.02%
2020/04/28	12	35.89	1	36.20	35.80	11	11,119	0.10%
2020/04/27	7	35.65	29	35.70	36.10	-22	11,323	-0.19%
2020/04/24	26	34.72	21	34.44	35.20	5	11,175	0.04%
2020/04/23	3	34.25	10	34.65	34.30	-7	11,166	-0.06%
2020/04/22	12	33.92	1	33.85	34.35	11	11,144	0.10%
2020/04/21	23.1	34.42	1	34.15	34.00	22.1	11,148	0.20%
2020/04/20	13	35.25	0	0.00	35.35	13	10,982	0.12%
2020/04/17	40	36.65	30	36.03	35.60	10	10,875	0.09%
2020/04/16	21	36.18	12	35.84	36.35	9	10,509	0.09%
2020/04/15	0	0.00	103	34.60	34.85	-103	10,192	-1.01%	大賣/鉅額交易
2020/04/14	56	34.18	6	34.12	34.15	50	10,156	0.49%
2020/04/13	2	33.20	0	0.00	33.50	2	10,200	0.02%
2020/04/10	7	33.61	13	33.63	33.50	-6	10,410	-0.06%
2020/04/09	3	33.73	12.3	33.83	33.50	-9.3	10,635	-0.09%
2020/04/08	34	32.93	6	32.96	33.05	28	10,533	0.27%
2020/04/07	10	30.85	12	30.90	31.65	-2	10,277	-0.02%
2020/04/06	2	29.90	2	30.25	30.15	0	10,176	0.00%
2020/04/01	4	30.10	2	30.25	30.15	2	10,073	0.02%
2020/03/31	2	30.20	30	30.25	30.25	-28	10,087	-0.28%
2020/03/30	59	30.44	2	29.95	30.40	57	9,989	0.57%
2020/03/27	20	31.43	14	32.46	31.00	6	10,056	0.06%
2020/03/26	21	31.91	25	31.11	32.10	-4	9,983	-0.04%
2020/03/25	27	31.20	12	31.44	30.90	15	9,907	0.15%
2020/03/24	6	30.98	5	30.87	30.85	1	9,732	0.01%
2020/03/23	8	29.99	4	30.70	29.60	4	9,692	0.04%
2020/03/20	3	31.68	5	31.50	30.70	-2	9,722	-0.02%
2020/03/19	14.1	30.02	12	29.87	29.60	2.1	9,644	0.02%
2020/03/18	1	30.95	14	31.08	30.90	-13	9,705	-0.13%
2020/03/17	5	30.12	0	0.00	30.00	5	9,597	0.05%
2020/03/16	14	31.03	1	31.50	30.50	13	9,450	0.14%
2020/03/13	7	29.02	13	29.59	30.40	-6	9,297	-0.06%
2020/03/12	10	31.40	6	30.80	31.10	4	9,202	0.04%
2020/03/10	0	0.00	1	32.70	33.30	-1	9,178	-0.01%
2020/03/09	2	33.40	2	33.15	32.80	0	9,168	0.00%
2020/03/06	5	34.65	0	0.00	34.00	5	9,134	0.05%
2020/03/04	6	34.12	6	33.87	34.05	0	9,176	0.00%
2020/03/03	3	33.70	7	33.72	33.50	-4	9,178	-0.04%
2020/03/02	1	32.50	10	31.86	32.30	-9	9,200	-0.10%
2020/02/27	5	33.22	2	33.00	32.75	3	9,201	0.03%
2020/02/26	6	33.89	0	0.00	33.80	6	9,170	0.07%
2020/02/25	3	34.20	0	0.00	34.35	3	9,142	0.03%
2020/02/24	2	34.25	1	34.15	35.10	1	9,156	0.01%
2020/02/21	0	0.00	5	34.48	34.40	-5	9,200	-0.05%
2020/02/20	3	34.87	0	0.00	34.85	3	9,557	0.03%
2020/02/18	1	34.90	0	0.00	34.70	1	9,675	0.01%
2020/02/17	1	35.35	2	35.20	35.40	-1	9,815	-0.01%
2020/02/14	0	0.00	1	36.00	35.95	-1	9,969	-0.01%
2020/02/13	5	36.30	3	36.17	36.00	2	10,549	0.02%
2020/02/12	7	35.81	2	36.00	36.00	5	10,731	0.05%
2020/02/11	0	0.00	5	35.09	35.60	-5	10,648	-0.05%
2020/02/10	1	34.00	2	34.13	33.95	-1	10,529	-0.01%
2020/02/07	7	33.76	2	33.95	33.80	5	10,608	0.05%
2020/02/06	5	34.37	5	34.60	35.10	0	10,492	0.00%
2020/02/05	1	32.90	14	33.20	32.75	-13	10,355	-0.13%
2020/02/04	10	32.51	11	32.80	32.90	-1	10,338	-0.01%
2020/02/03	17.1	31.53	2	32.20	32.30	15.1	10,360	0.15%
2020/01/31	20.4	32.62	7	32.89	32.65	13.4	10,200	0.13%
2020/01/30	7	33.80	1	34.00	32.85	6	10,424	0.06%
2020/01/20	3	36.35	1	36.40	36.30	2	10,590	0.02%
2020/01/17	3	36.72	2	37.00	36.65	1	10,547	0.01%
2020/01/16	1.1	37.10	0	0.00	37.10	1.1	10,590	0.01%
2020/01/15	5	36.95	0	0.00	36.90	5	10,752	0.05%
2020/01/14	1	37.50	4	37.70	37.50	-3	10,769	-0.03%
2020/01/10	1	36.95	0	0.00	36.80	1	10,976	0.01%
2020/01/09	10.1	37.05	3	37.02	37.00	7.1	11,227	0.06%
2020/01/08	3.1	35.86	12	36.05	36.30	-8.9	11,400	-0.08%
2020/01/07	11	36.25	2	36.53	36.25	9	11,400	0.08%
2020/01/06	6	36.33	1	36.55	36.05	5	11,460	0.04%
2020/01/03	18	37.86	10	37.64	37.30	8	11,280	0.07%
2019/12/31	5.2	37.50	0	0.00	37.55	5.2	11,150	0.05%
2019/12/30	1	37.85	1	38.00	37.95	0	11,234	0.00%
2019/12/27	1	37.45	0	0.00	37.45	1	11,371	0.01%
2019/12/26	1	37.80	0	0.00	37.45	1	11,462	0.01%
2019/12/25	0	0.00	1	37.85	38.00	-1	11,570	-0.01%
2019/12/24	2	37.58	7	37.76	37.75	-5	11,861	-0.04%
2019/12/23	8	37.94	2	37.75	37.60	6	12,333	0.05%
2019/12/20	0	0.00	5	39.00	38.45	-5	12,502	-0.04%
2019/12/19	0	0.00	1	38.85	38.95	-1	12,974	-0.01%
2019/12/18	5	38.66	1	39.00	38.85	4	13,586	0.03%
2019/12/17	1	38.95	11	39.00	39.00	-10	13,771	-0.07%
2019/12/16	1	38.70	2	38.70	38.70	-1	13,771	-0.01%
2019/12/13	1	38.70	14	38.66	38.60	-13	13,836	-0.09%
2019/12/12	6	38.25	12	38.08	38.05	-6	13,664	-0.04%
2019/12/11	2.5	38.24	1.2	38.04	38.05	1.3	13,630	0.01%
2019/12/10	1.5	38.22	7	38.26	38.40	-5.5	13,640	-0.04%
2019/12/09	7	37.82	7	37.94	37.80	0	13,619	0.00%
2019/12/04	4	36.01	0	0.00	36.20	4	13,806	0.03%
2019/12/03	5	36.00	0	0.00	36.05	5	14,222	0.04%
2019/11/29	2	37.03	1	36.95	36.90	1	14,210	0.01%
2019/11/28	2	37.20	1	37.40	37.50	1	14,317	0.01%
2019/11/27	5	37.25	2	37.15	37.00	3	14,441	0.02%
2019/11/26	10	37.44	1	37.35	37.20	9	14,661	0.06%
2019/11/25	3	37.68	0	0.00	37.70	3	14,768	0.02%
2019/11/21	3	37.73	2	38.05	38.25	1	14,922	0.01%
2019/11/20	7	37.88	6	37.80	38.00	1	15,207	0.01%
2019/11/19	24	38.31	177	39.04	37.65	-153	15,557	-0.98%	大賣/鉅額交易
2019/11/18	21.1	38.01	12	37.97	38.20	9.1	15,936	0.06%
2019/11/15	3	37.58	1	37.35	37.35	2	16,062	0.01%
2019/11/14	175	37.97	16	37.59	37.50	159	16,318	0.97%	大買/鉅額交易
2019/11/13	9	38.56	9	38.84	38.80	0	16,865	0.00%
2019/11/12	4	38.13	38	38.38	39.50	-34	17,485	-0.19%
2019/11/11	19	37.22	6	38.38	36.85	13	16,978	0.08%
2019/11/08	2	36.85	2	37.30	37.45	0	16,791	0.00%
2019/11/07	3	37.40	0	0.00	36.75	3	16,789	0.02%
2019/11/06	18	37.37	2	37.33	37.30	16	16,837	0.10%
2019/11/05	0	0.00	2	37.65	37.85	-2	16,930	-0.01%
2019/11/04	6	37.91	2	38.05	37.90	4	17,168	0.02%
2019/11/01	3	37.70	5	37.85	37.80	-2	17,280	-0.01%
2019/10/31	4	38.08	8	37.94	38.25	-4	17,397	-0.02%
2019/10/30	5	37.87	5	37.94	38.00	0	17,576	0.00%
2019/10/29	28	38.68	26	38.06	37.90	2	17,646	0.01%
2019/10/28	21	37.55	40	37.79	38.10	-19	17,391	-0.11%
2019/10/25	2	36.25	18	36.51	36.20	-16	17,001	-0.09%
2019/10/24	7	36.54	3	36.53	36.75	4	16,973	0.02%
2019/10/23	7	36.43	27	36.46	36.30	-20	17,048	-0.12%
2019/10/22	4	35.85	3.4	36.05	35.70	0.6	16,958	0.00%
2019/10/21	4	35.59	1	35.60	35.70	3	17,171	0.02%
2019/10/18	13	35.87	0	0.00	35.80	13	17,487	0.07%
2019/10/17	34	36.32	43	36.13	35.70	-9	17,711	-0.05%
2019/10/16	6	36.11	22	36.64	36.45	-16	17,690	-0.09%
2019/10/15	6	36.21	1	36.35	36.05	5	17,822	0.03%
2019/10/14	14	36.11	8	36.35	36.00	6	17,904	0.03%
2019/10/09	4	35.01	19	34.97	35.00	-15	17,923	-0.08%
2019/10/08	5	35.83	7	35.66	35.60	-2	18,266	-0.01%
2019/10/07	21	35.74	16	36.16	35.65	5	18,426	0.03%
2019/10/04	2	34.60	8	34.99	34.95	-6	18,279	-0.03%
2019/10/03	23	34.47	1	34.60	34.55	22	18,240	0.12%
2019/10/02	6	35.01	1	34.55	35.20	5	18,176	0.03%
2019/10/01	10.2	34.81	4	34.75	34.85	6.2	18,323	0.03%
2019/09/27	32	35.19	31	34.88	34.85	1	18,449	0.01%
2019/09/26	54	36.24	44	36.05	35.00	10	18,336	0.05%
2019/09/25	13	37.21	13	37.32	37.70	0	17,903	0.00%
2019/09/24	42	37.74	35	37.61	37.45	7	18,028	0.04%
2019/09/23	20	35.58	51	36.18	36.60	-31	17,593	-0.18%
2019/09/20	2	34.35	5	34.83	35.00	-3	17,135	-0.02%
2019/09/18	17	33.91	18	33.79	34.05	-1	17,030	-0.01%
2019/09/17	10	33.91	1	33.95	33.65	9	16,922	0.05%
2019/09/16	6	34.55	0	0.00	34.40	6	16,873	0.04%
2019/09/12	0	0.00	3	34.68	34.85	-3	16,840	-0.02%
2019/09/11	2	34.35	0	0.00	34.10	2	16,860	0.01%
2019/09/10	8.2	34.18	30	34.05	34.00	-21.8	16,857	-0.13%
2019/09/09	5	34.98	1	35.10	34.70	4	16,808	0.02%
2019/09/06	7	34.73	9.3	34.97	34.95	-2.3	16,752	-0.01%
2019/09/05	19	35.15	16	35.43	34.60	3	16,516	0.02%
2019/09/04	7	34.34	0	0.00	34.35	7	16,059	0.04%
2019/09/03	24	34.80	23	34.40	34.40	1	15,964	0.01%
2019/09/02	4	34.64	5	35.03	34.80	-1	15,938	-0.01%
2019/08/30	8	34.52	23	34.68	34.15	-15	15,777	-0.10%
2019/08/29	18	34.64	17	34.74	34.50	1	15,681	0.01%
2019/08/28	8.4	34.19	5	34.31	34.20	3.4	15,524	0.02%
2019/08/27	3	33.95	7	33.70	33.40	-4	15,357	-0.03%
2019/08/26	5	33.26	2	33.55	33.40	3	15,292	0.02%
2019/08/23	48	34.55	46	34.13	34.05	2	15,210	0.01%
2019/08/22	2	34.35	69	34.60	34.70	-67	14,918	-0.45%
2019/08/21	109	34.30	31	34.09	33.95	78	14,579	0.53%	大買/
2019/08/20	4	33.66	8	34.08	33.45	-4	13,834	-0.03%
2019/08/19	14	33.66	7	33.71	33.80	7	13,679	0.05%
2019/08/16	62	34.67	81	34.32	34.25	-19	13,490	-0.14%
2019/08/15	39	32.74	82	32.93	33.25	-43	12,755	-0.34%
2019/08/14	16	31.55	4	31.36	31.10	12	12,074	0.10%
2019/08/13	14	31.43	8	31.49	31.55	6	12,232	0.05%
2019/08/12	7	32.16	8	32.18	32.15	-1	12,508	-0.01%
2019/08/08	29	31.83	26	31.75	31.70	3	12,573	0.02%
2019/08/07	29	32.05	20	31.75	31.75	9	12,670	0.07%
2019/08/06	61	31.27	68	31.86	32.10	-7	12,606	-0.06%
2019/08/05	38	31.43	34	31.04	30.90	4	12,379	0.03%
2019/08/02	54	31.69	41	31.25	31.25	13	12,374	0.11%
2019/08/01	36	33.05	9	32.94	32.90	27	12,266	0.22%
2019/07/31	3	32.10	1	32.50	32.55	2	12,048	0.02%
2019/07/30	12	32.33	2	31.95	32.45	10	12,063	0.08%
2019/07/29	3	32.05	56	31.99	32.00	-53	12,036	-0.44%
2019/07/26	4	32.50	7	32.46	32.50	-3	11,949	-0.03%
2019/07/25	19	32.57	8	32.68	32.45	11	11,915	0.09%
2019/07/24	6	32.08	4	32.21	32.05	2	11,787	0.02%
2019/07/23	29	32.53	3	32.20	32.40	26	11,819	0.22%
2019/07/22	9	31.90	14	32.05	32.30	-5	11,553	-0.04%
2019/07/19	47	31.24	52	31.17	30.45	-5	11,202	-0.04%
2019/07/18	36	30.87	28	30.37	30.30	8	10,856	0.07%
2019/07/17	50	32.33	15	31.83	32.55	35	10,849	0.32%
2019/07/16	2	31.38	29	31.42	31.40	-27	10,901	-0.25%
2019/07/15	5	31.47	16	31.46	31.50	-11	10,763	-0.10%
2019/07/12	13	31.03	185	30.91	31.10	-172	10,829	-1.59%	大賣/鉅額交易
2019/07/11	161	29.90	4	29.88	30.00	157	10,898	1.44%	大買/鉅額交易
2019/07/10	5	29.56	8	29.53	29.40	-3	11,089	-0.03%
2019/07/09	6	29.37	9	29.22	29.20	-3	11,207	-0.03%
2019/07/08	4	29.31	28	29.37	29.25	-24	11,282	-0.21%
2019/07/05	8	29.48	25	29.45	29.30	-17	11,329	-0.15%
2019/07/04	55	28.56	38	28.73	29.00	17	11,401	0.15%
2019/07/03	13	28.17	6	28.10	28.00	7	11,179	0.06%
2019/07/02	25	28.85	0	0.00	28.95	25	11,186	0.22%
2019/07/01	13	28.68	16	28.76	29.00	-3	11,252	-0.03%
2019/06/28	10	27.00	2	26.75	26.80	8	11,069	0.07%
2019/06/27	0	0.00	4	26.95	26.80	-4	11,068	-0.04%
2019/06/26	2	26.00	0	0.00	26.15	2	11,062	0.02%
2019/06/25	3	27.20	43	26.78	26.30	-40	10,916	-0.37%
2019/06/24	0	0.00	9	26.43	26.60	-9	10,779	-0.08%
2019/06/21	2	26.05	10	26.10	26.00	-8	10,780	-0.07%
2019/06/20	6	26.25	0	0.00	26.30	6	10,744	0.06%
2019/06/19	1	26.25	4.2	26.23	26.25	-3.2	10,880	-0.03%
2019/06/18	0	0.00	1	25.55	25.70	-1	10,811	-0.01%
2019/06/17	1.2	24.98	1	25.15	24.95	0.2	10,866	0.00%
2019/06/14	9	25.41	0	0.00	25.20	9	11,105	0.08%
2019/06/13	19	25.93	2	25.68	25.50	17	11,657	0.15%
2019/06/12	0	0.00	2	26.38	26.30	-2	11,704	-0.02%
2019/06/11	1	26.30	0	0.00	26.30	1	11,806	0.01%
2019/06/10	2	26.20	0	0.00	26.15	2	11,865	0.02%
2019/06/06	0	0.00	2	26.33	26.00	-2	11,945	-0.02%
2019/06/05	18	26.03	10	26.50	25.80	8	11,945	0.07%
2019/06/04	18	26.94	10	26.10	26.00	8	11,902	0.07%
2019/06/03	9	25.94	5	26.69	26.90	4	11,834	0.03%
2019/05/31	18	25.90	1	26.35	26.30	17	11,861	0.14%
2019/05/30	35	25.69	7	25.79	25.70	28	11,933	0.23%
2019/05/29	4	25.10	9	25.18	25.60	-5	12,024	-0.04%
2019/05/28	2	25.08	0	0.00	24.60	2	12,072	0.02%
2019/05/27	0	0.00	12	25.64	25.50	-12	12,110	-0.10%
2019/05/24	2	25.48	3	25.73	25.40	-1	12,430	-0.01%
2019/05/23	2	25.55	0	0.00	25.40	2	12,931	0.02%
2019/05/21	4	25.76	3	26.08	26.40	1	13,306	0.01%
2019/05/20	2	25.48	4	26.71	27.00	-2	13,144	-0.02%
2019/05/17	17	28.02	4	27.63	26.65	13	12,865	0.10%
2019/05/16	3	29.68	6	29.70	29.40	-3	12,515	-0.02%
2019/05/15	0	0.00	12	29.79	29.85	-12	12,375	-0.10%
2019/05/14	6	28.54	6	28.86	28.55	0	12,167	0.00%
2019/05/13	3	28.42	0	0.00	28.40	3	12,080	0.02%
2019/05/10	1	28.45	3	29.68	28.80	-2	12,049	-0.02%
2019/05/09	0	0.00	4	29.16	29.00	-4	11,880	-0.03%
2019/05/07	2	29.33	5	29.54	29.25	-3	11,874	-0.03%
2019/05/06	0	0.00	6	28.69	28.95	-6	11,868	-0.05%
2019/05/03	9	28.58	5	28.55	28.65	4	11,814	0.03%
2019/05/02	2	28.35	0	0.00	28.45	2	12,127	0.02%
2019/04/30	2	28.45	2	28.73	28.60	0	12,469	0.00%
2019/04/29	8	28.59	16	28.65	29.00	-8	12,409	-0.06%
2019/04/26	6	28.33	17	28.55	28.50	-11	12,299	-0.09%
2019/04/25	3	28.30	1	28.50	28.50	2	12,298	0.02%
2019/04/24	10	28.72	19	28.56	28.70	-9	12,336	-0.07%
2019/04/23	13	28.77	16	29.24	28.55	-3	12,265	-0.02%
2019/04/22	3	30.05	11	29.48	30.10	-8	12,018	-0.07%
2019/04/19	2	28.70	1	28.30	28.30	1	11,585	0.01%
2019/04/18	17	28.48	13	28.48	28.50	4	11,590	0.03%
2019/04/17	18	28.53	17	28.77	28.55	1	11,317	0.01%
2019/04/16	10	29.32	13	29.20	29.10	-3	10,815	-0.03%
2019/04/15	6	28.38	5	28.41	28.55	1	10,448	0.01%
2019/04/12	3	27.78	8	28.29	28.35	-5	10,449	-0.05%
2019/04/11	2	27.95	6	28.25	28.25	-4	10,381	-0.04%
2019/04/10	30	28.32	35	28.33	27.95	-5	10,240	-0.05%
2019/04/09	15	27.89	19	27.81	27.75	-4	9,978	-0.04%
2019/04/08	10	27.57	427	27.56	27.75	-417	10,087	-4.13%	大賣/鉅額交易
2019/04/03	5	27.65	3	27.70	27.50	2	9,968	0.02%
2019/04/02	2	27.55	8	27.36	27.05	-6	9,794	-0.06%
2019/04/01	0	0.00	1	26.55	26.70	-1	9,599	-0.01%
2019/03/29	1.1	26.66	8	26.33	26.25	-6.9	9,458	-0.07%
2019/03/28	1	25.50	0	0.00	25.50	1	9,434	0.01%
2019/03/27	2	25.85	1	25.75	25.90	1	9,622	0.01%
2019/03/26	2	26.03	0	0.00	25.70	2	9,791	0.02%
2019/03/25	0.4	25.65	8	25.10	25.70	-7.6	9,958	-0.08%
2019/03/22	2	25.60	2	25.38	25.35	0	10,090	0.00%
2019/03/21	0	0.00	3	26.10	26.05	-3	10,567	-0.03%
2019/03/20	98	26.05	0	0.00	26.10	98	11,000	0.89%
2019/03/19	343.1	26.48	1	27.05	26.00	342.1	11,331	3.02%	大買/鉅額交易
2019/03/18	11	26.24	21	26.14	26.70	-10	11,195	-0.09%
2019/03/15	8	23.95	0	0.00	24.55	8	10,723	0.07%
2019/03/14	5	24.65	18	24.65	24.40	-13	10,862	-0.12%
2019/03/13	18	24.95	0	0.00	24.95	18	10,759	0.17%
2019/03/12	1	25.00	1	24.80	24.65	0	10,759	0.00%
2019/03/07	8	25.05	2	24.80	24.70	6	10,739	0.06%
2019/03/06	2	25.35	1	25.45	25.15	1	10,681	0.01%
2019/03/05	1	25.50	1	25.50	25.40	0	10,608	0.00%
2019/03/04	0	0.00	53	24.87	25.85	-53	10,499	-0.50%
2019/02/27	1	25.25	8	25.32	25.25	-7	10,375	-0.07%
2019/02/26	5	25.75	21	25.82	26.10	-16	10,256	-0.16%
2019/02/25	30	25.96	0	0.00	25.60	30	10,126	0.30%
2019/02/22	0	0.00	18	25.26	25.75	-18	9,796	-0.18%
2019/02/21	26	24.15	27	24.77	24.80	-1	9,219	-0.01%
2019/02/20	0	0.00	9	23.33	23.70	-9	8,846	-0.10%
2019/02/19	7	23.00	0	0.00	23.10	7	8,715	0.08%
2019/02/18	5	23.00	0	0.00	22.95	5	8,798	0.06%
2019/02/15	1	23.05	0	0.00	22.90	1	8,825	0.01%
2019/02/13	1	23.20	0	0.00	23.35	1	8,825	0.01%
2019/02/11	11	22.95	5	23.00	22.90	6	8,847	0.07%
2019/01/30	2	23.35	2	23.30	23.30	0	8,924	0.00%
2019/01/29	10	23.05	2	23.15	23.30	8	8,889	0.09%
2019/01/28	6	23.38	12	23.59	23.50	-6	8,813	-0.07%
2019/01/25	2	23.25	1	23.30	23.40	1	8,727	0.01%
2019/01/24	13	23.63	13	23.63	23.55	0	8,546	0.00%
2019/01/23	11	23.40	0	0.00	23.90	11	8,461	0.13%
2019/01/22	5	23.15	2	23.20	23.05	3	8,136	0.04%
2019/01/21	0	0.00	1	22.10	22.00	-1	7,820	-0.01%
2019/01/18	20	22.15	1	22.15	22.10	19	7,824	0.24%
2019/01/16	13	21.87	2	21.83	21.80	11	7,769	0.14%
2019/01/14	2	21.48	0	0.00	21.40	2	7,619	0.03%
2019/01/11	0	0.00	1	21.90	21.55	-1	7,619	-0.01%
2019/01/10	2	21.45	0	0.00	21.55	2	7,594	0.03%
2019/01/09	0	0.00	6	21.82	21.80	-6	7,527	-0.08%
2019/01/08	1	21.85	0	0.00	21.80	1	7,481	0.01%
2019/01/07	1	21.65	3	21.65	21.60	-2	7,469	-0.03%
2019/01/04	1	21.35	95	21.70	21.35	-94	7,406	-1.27%
2018/12/28	1	23.05	0	0.00	23.25	1	7,302	0.01%
2018/12/27	8.1	23.11	1	23.00	22.70	7.1	7,251	0.10%
2018/12/26	2	24.30	4	23.78	23.50	-2	7,093	-0.03%
2018/12/25	2	23.85	13	23.52	23.85	-11	7,074	-0.16%
2018/12/21	2	23.28	3	23.58	23.60	-1	6,875	-0.01%
2018/12/20	1	23.45	6	23.44	23.30	-5	6,700	-0.07%
2018/12/19	0	0.00	43	22.64	23.00	-43	6,497	-0.66%
2018/12/18	5	22.30	1	21.70	22.30	4	6,318	0.06%
2018/12/17	0	0.00	45	22.04	22.20	-45	6,070	-0.74%
2018/12/14	76	22.39	7	23.14	21.50	69	5,855	1.18%
2018/12/13	1	22.00	30	22.81	23.05	-29	5,186	-0.56%
2018/12/12	4	21.16	2	21.40	21.60	2	4,676	0.04%
2018/12/11	10	21.05	0	0.00	21.90	10	4,210	0.24%
2018/12/10	10	21.58	0	0.00	21.50	10	4,088	0.24%
2018/12/07	0	0.00	6	22.10	21.95	-6	3,947	-0.15%
2018/12/06	10	20.60	2	20.75	20.80	8	3,704	0.22%
2018/12/04	2	20.90	0	0.00	20.85	2	3,853	0.05%
2018/12/03	0	0.00	5	21.30	21.50	-5	3,834	-0.13%
2018/11/30	6	20.77	2	21.05	21.00	4	3,787	0.11%
2018/11/29	70	20.76	10	20.93	20.75	60	3,725	1.61%
2018/11/27	10	20.75	0	0.00	20.80	10	3,726	0.27%
2018/11/20	0	0.00	2	20.55	20.70	-2	3,782	-0.05%
2018/11/16	0	0.00	5	20.86	20.80	-5	3,841	-0.13%
2018/11/15	1	20.70	14	20.64	20.70	-13	3,826	-0.34%
2018/11/12	1	18.90	0	0.00	19.05	1	3,851	0.03%
2018/11/09	10	19.08	0	0.00	19.00	10	3,983	0.25%
2018/11/08	12	19.70	7	19.85	19.85	5	4,018	0.12%
2018/11/05	11	18.06	0	0.00	18.05	11	4,264	0.26%
2018/11/01	0	0.00	5	18.05	18.05	-5	4,578	-0.11%
2018/10/31	10	18.00	0	0.00	18.05	10	4,566	0.22%
2018/10/30	2	17.60	0	0.00	17.75	2	4,591	0.04%
2018/10/29	4	17.15	2	17.45	17.80	2	4,650	0.04%
2018/10/26	7	18.04	0	0.00	18.05	7	4,587	0.15%
2018/10/25	2	18.10	0	0.00	18.20	2	4,545	0.04%
2018/10/24	2	18.80	0	0.00	18.75	2	4,510	0.04%
2018/10/23	2	18.90	0	0.00	18.90	2	4,516	0.04%
2018/10/18	2	19.20	0	0.00	19.25	2	4,599	0.04%
2018/10/15	1	19.10	0	0.00	18.95	1	4,591	0.02%
2018/10/11	0	0.00	31	19.00	19.05	-31	4,654	-0.67%
2018/10/09	10	19.51	5	19.48	19.65	5	4,572	0.11%
2018/10/08	2	20.70	0	0.00	20.70	2	4,486	0.04%
2018/09/20	3	20.65	0	0.00	20.50	3	4,447	0.07%
2018/09/19	1	20.80	0	0.00	20.80	1	4,461	0.02%
2018/09/12	12	19.93	0	0.00	19.95	12	4,574	0.26%
2018/09/10	13	19.93	0	0.00	19.95	13	4,478	0.29%
2018/09/06	1	21.30	0	0.00	21.20	1	4,330	0.02%
2018/09/04	1	21.50	0	0.00	21.40	1	4,332	0.02%
2018/08/30	1	22.00	0	0.00	21.90	1	4,350	0.02%
2018/08/29	29	21.96	0	0.00	22.00	29	4,347	0.67%
2018/08/28	4	22.06	2	22.18	22.00	2	4,364	0.05%
2018/08/27	6	21.75	2	21.80	21.95	4	4,316	0.09%
2018/08/24	4	21.35	0	0.00	21.35	4	4,301	0.09%
2018/08/23	11	21.76	0	0.00	21.40	11	4,383	0.25%
2018/08/22	2	21.55	0	0.00	21.80	2	4,414	0.05%
2018/08/21	2	21.23	0	0.00	21.20	2	4,402	0.05%
2018/08/20	1	21.30	0	0.00	21.10	1	4,374	0.02%
2018/08/17	2	21.55	0	0.00	21.50	2	4,311	0.05%
2018/08/16	4	21.75	0	0.00	21.60	4	4,264	0.09%
2018/08/15	2	22.25	0	0.00	22.15	2	4,119	0.05%
2018/08/14	4	22.29	0	0.00	22.40	4	4,053	0.10%
2018/08/13	10	22.50	0	0.00	22.80	10	3,968	0.25%
2018/08/10	8	23.18	0	0.00	23.05	8	3,898	0.21%
2018/08/09	9	24.57	0	0.00	24.20	9	3,707	0.24%
2018/08/08	1	26.10	0	0.00	26.15	1	3,409	0.03%
2018/08/02	1	26.30	0	0.00	26.25	1	3,362	0.03%
2018/08/01	3	26.40	0	0.00	26.55	3	3,379	0.09%
2018/07/27	5	26.69	0	0.00	26.65	5	3,549	0.14%
2018/07/23	1	26.45	0	0.00	26.65	1	3,502	0.03%
2018/07/20	1	26.40	1	26.75	26.75	0	3,636	0.00%
2018/07/18	5	26.20	0	0.00	26.30	5	3,732	0.13%
2018/07/16	3	27.70	4	27.80	27.70	-1	3,654	-0.03%
2018/07/06	10	27.20	0	0.00	27.25	10	3,722	0.27%
2018/07/02	1	27.85	1	27.80	27.85	0	3,663	0.00%
2018/06/20	5	28.55	0	0.00	28.55	5	3,897	0.13%
2018/06/19	1	28.75	0	0.00	28.75	1	3,900	0.03%
2018/06/13	1	28.50	0	0.00	28.50	1	4,121	0.02%
2018/06/12	1	28.90	3	28.67	28.85	-2	4,299	-0.05%
2018/06/11	0	0.00	1	28.70	28.75	-1	4,611	-0.02%
2018/06/07	1	28.90	0	0.00	29.10	1	4,680	0.02%
2018/06/05	1	28.55	0	0.00	28.50	1	4,814	0.02%
2018/06/04	2	28.60	0	0.00	28.65	2	4,811	0.04%
2018/06/01	0	0.00	1	28.30	28.30	-1	4,817	-0.02%
2018/05/31	2	28.48	0	0.00	28.10	2	4,816	0.04%
2018/05/25	0	0.00	1	28.25	28.30	-1	4,914	-0.02%
2018/05/23	0	0.00	2	28.00	28.05	-2	4,979	-0.04%
2018/05/18	5	27.95	0	0.00	27.80	5	5,009	0.10%
2018/05/17	2	28.30	0	0.00	28.10	2	4,997	0.04%
2018/05/11	1	28.30	0	0.00	28.25	1	5,078	0.02%
2018/05/10	1	28.20	1	28.20	28.10	0	5,060	0.00%
2018/05/08	12	27.85	0	0.00	27.80	12	5,060	0.24%
2018/05/07	5	27.83	2	27.85	27.85	3	4,996	0.06%
2018/05/04	1	28.85	0	0.00	28.85	1	4,903	0.02%
2018/04/26	11	28.79	0	0.00	28.55	11	5,060	0.22%
2018/04/25	2	29.55	0	0.00	29.40	2	4,939	0.04%
2018/04/18	5	30.10	0	0.00	30.20	5	4,881	0.10%
2018/04/17	0	0.00	5	30.35	30.60	-5	4,844	-0.10%
2018/04/16	0	0.00	1	30.40	30.40	-1	4,799	-0.02%
2018/04/13	0	0.00	9	30.50	30.40	-9	4,811	-0.19%
2018/03/31	0	0.00	1	30.55	30.50	-1	5,004	-0.02%
2018/03/29	3	30.25	0	0.00	30.25	3	4,960	0.06%
2018/03/23	3	30.45	19	30.41	30.65	-16	4,667	-0.34%
2018/03/22	10	31.10	0	0.00	30.90	10	4,607	0.22%
2018/03/21	10	31.10	0	0.00	30.80	10	4,578	0.22%
2018/03/19	0	0.00	3	30.85	31.00	-3	4,544	-0.07%
2018/03/16	8	29.92	2	30.33	31.20	6	4,347	0.14%
2018/03/15	13	30.59	0	0.00	30.20	13	4,152	0.31%
2018/03/14	0	0.00	1	32.15	32.60	-1	3,838	-0.03%
2018/03/13	0	0.00	1	33.20	32.75	-1	3,838	-0.03%
2018/03/12	1	33.05	19	32.89	32.95	-18	3,913	-0.46%
2018/03/09	8	32.05	3	32.05	32.00	5	3,870	0.13%
2018/03/05	4	31.43	0	0.00	30.90	4	3,856	0.10%
2018/03/02	1	31.70	0	0.00	31.95	1	3,827	0.03%
2018/02/27	0	0.00	1	32.10	31.50	-1	3,780	-0.03%
2018/02/26	2	31.08	6	31.53	31.90	-4	3,662	-0.11%
2018/02/21	1	31.00	0	0.00	30.95	1	3,773	0.03%
2018/02/07	1	30.60	0	0.00	30.00	1	3,894	0.03%
2018/02/05	0	0.00	10	29.55	30.90	-10	3,774	-0.26%
2018/01/30	3	30.15	0	0.00	30.15	3	4,048	0.07%
2018/01/26	0	0.00	9	30.03	29.95	-9	4,139	-0.22%
2018/01/25	12	30.50	5	30.44	30.45	7	4,141	0.17%
2018/01/24	7	31.03	0	0.00	31.00	7	4,133	0.17%
2018/01/19	0	0.00	13	31.58	31.35	-13	4,200	-0.31%
2018/01/15	0	0.00	4	31.08	31.00	-4	4,681	-0.09%
2018/01/12	2	30.60	0	0.00	30.65	2	4,792	0.04%
2018/01/11	0	0.00	1	30.50	30.65	-1	4,843	-0.02%
2018/01/09	2	30.40	0	0.00	30.50	2	4,906	0.04%
2018/01/08	2	30.05	2	30.05	30.10	0	4,918	0.00%
2018/01/03	1	30.30	0	0.00	30.45	1	5,089	0.02%
2018/01/02	0	0.00	4	30.30	30.95	-4	5,116	-0.08%