京元電子 (2449)-凱基-彰化券商分點個股進出

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
88.2
漲跌
▼2.0
漲幅
-2.22%
成交量
18,867張
產業
上市半導體類股
1726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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/23	8	89.69	2	89.00	88.20	6	20,819	0.03%
2024/05/22	3.5	90.29	1	90.20	90.20	2.5	21,063	0.01%
2024/05/21	3	89.93	26	89.95	90.40	-23	20,931	-0.11%
2024/05/20	40.2	90.23	1	90.30	88.90	39.2	20,882	0.19%
2024/05/17	8	88.66	5	88.92	88.80	3	20,657	0.01%
2024/05/16	5.1	86.54	3.1	86.65	86.80	2	20,698	0.01%
2024/05/15	3.1	85.10	0	0.00	84.50	3.1	20,824	0.01%
2024/05/13	1	85.40	3	85.40	85.40	-2	20,670	-0.01%
2024/05/10	0.1	85.50	1	86.80	86.00	-0.9	20,553	0.00%
2024/05/09	6	85.65	3.1	85.37	85.00	3	20,393	0.01%
2024/05/08	21.3	87.51	25.3	87.63	87.60	-4.1	20,163	-0.02%
2024/05/07	9	87.22	5	87.30	87.50	4	20,025	0.02%
2024/05/06	44.7	86.21	64.1	86.96	87.00	-19.4	19,753	-0.10%
2024/05/03	4.1	94.69	4	93.50	93.50	0.1	18,959	0.00%
2024/05/02	2	93.50	12	94.29	94.90	-10	18,925	-0.05%
2024/04/30	14.1	97.35	12	97.00	95.80	2.1	18,911	0.01%
2024/04/29	44.1	103.62	47	102.58	98.90	-2.9	18,841	-0.02%
2024/04/25	16.1	95.04	6.1	95.29	95.50	10.1	18,334	0.05%
2024/04/24	8	95.84	32.3	95.04	96.10	-24.3	18,466	-0.13%
2024/04/23	6.2	92.14	59.2	92.07	92.30	-52.9	18,491	-0.29%
2024/04/22	13	96.30	32	96.39	96.00	-19	18,322	-0.10%
2024/04/19	36.1	98.03	6	99.62	99.00	30.1	18,359	0.16%
2024/04/18	6	102.33	29	102.86	102.00	-23	18,642	-0.12%
2024/04/17	0	0.00	1	103.50	102.50	-1	19,002	-0.01%
2024/04/16	2	102.00	9	100.50	99.70	-7	18,977	-0.04%
2024/04/15	4	104.75	3	105.17	104.50	1	18,757	0.01%
2024/04/12	1	107.00	6.1	108.16	107.00	-5.1	18,752	-0.03%
2024/04/11	4	104.38	4	105.25	106.00	0	18,679	0.00%
2024/04/10	3	106.00	25	108.50	106.00	-22	18,704	-0.12%
2024/04/09	4.1	106.02	1.1	106.14	106.50	3	18,632	0.02%
2024/04/08	5	107.30	3	108.00	106.50	2	18,549	0.01%
2024/04/03	6	106.50	4	107.63	106.50	2	18,464	0.01%
2024/04/02	1.1	105.09	42	105.48	107.00	-40.9	18,465	-0.22%
2024/04/01	3.2	103.55	0	0.00	103.00	3.2	18,429	0.02%
2024/03/29	10	105.45	0	0.00	105.50	10	18,408	0.05%
2024/03/28	1	106.50	13	107.50	106.00	-12	18,439	-0.07%
2024/03/27	11	107.00	12.1	105.59	106.00	-1.1	18,424	-0.01%
2024/03/26	9	106.22	16.1	107.59	105.50	-7.1	18,444	-0.04%
2024/03/25	6	109.17	2	111.50	108.50	4	18,375	0.02%
2024/03/22	37.3	111.91	66.2	112.56	109.50	-29	18,301	-0.16%
2024/03/21	16	106.41	13	107.50	108.50	3	17,838	0.02%
2024/03/20	21.2	111.73	7	110.29	107.50	14.2	17,869	0.08%
2024/03/19	5	109.10	4.1	109.87	109.00	0.9	17,930	0.01%
2024/03/18	21	110.55	11.1	110.91	111.00	9.9	17,904	0.06%
2024/03/15	7	106.29	6.2	106.07	107.50	0.8	17,491	0.00%
2024/03/14	18.2	105.49	13	104.69	104.50	5.2	17,355	0.03%
2024/03/13	28.1	108.32	36.1	106.64	108.50	-7.9	17,333	-0.05%
2024/03/12	12	109.92	21	109.07	109.50	-9	17,126	-0.05%
2024/03/11	11.1	107.32	6.1	108.25	108.00	5	17,118	0.03%
2024/03/08	59.1	116.55	33.4	113.53	111.00	25.7	16,932	0.15%
2024/03/07	27.5	111.62	30.1	113.20	116.50	-2.5	15,908	-0.02%
2024/03/06	25.1	99.18	42.1	101.19	106.00	-17	15,100	-0.11%
2024/03/05	15.1	96.11	6	96.52	97.40	9.1	14,648	0.06%
2024/03/04	7.1	95.83	18	95.68	96.00	-11	14,373	-0.08%
2024/03/01	3	90.73	3.2	91.12	89.50	-0.2	14,081	0.00%
2024/02/29	3	88.27	2.3	89.50	88.80	0.8	13,941	0.01%
2024/02/27	1	89.33	6.2	89.57	89.50	-5.1	13,798	-0.04%
2024/02/26	22.1	90.04	3	90.53	89.50	19.1	13,672	0.14%
2024/02/23	21.1	96.84	23.3	97.11	94.80	-2.1	13,380	-0.02%
2024/02/22	3	91.64	22	92.09	93.50	-19	12,613	-0.15%
2024/02/21	1	87.30	1	87.10	87.50	0	12,220	0.00%
2024/02/20	3	87.00	0	0.00	87.50	3	12,236	0.02%
2024/02/19	7	88.00	8.5	88.38	87.70	-1.5	12,184	-0.01%
2024/02/16	8	89.04	27.3	89.51	90.00	-19.3	12,467	-0.15%
2024/02/15	1.3	84.44	6.1	85.03	85.40	-4.8	12,308	-0.04%
2024/02/05	0	0.00	0	82.00	82.20	0	12,360	0.00%
2024/02/02	5.2	82.20	2	82.15	82.20	3.2	12,331	0.03%
2024/02/01	0	0.00	0.1	83.10	82.70	-0.1	12,397	0.00%
2024/01/31	0	0.00	1.1	84.19	84.00	-1.1	12,471	-0.01%
2024/01/30	3.1	83.90	0	0.00	84.00	3.1	12,544	0.02%
2024/01/29	0	0.00	1	83.20	83.80	-1	12,818	-0.01%
2024/01/26	3	82.60	3.1	82.73	82.90	-0.1	12,935	0.00%
2024/01/25	3	83.03	0	0.00	82.20	3	12,996	0.02%
2024/01/24	3	82.70	1	83.20	82.10	2	13,011	0.02%
2024/01/23	4	82.70	2	83.05	82.10	2	13,118	0.02%
2024/01/22	6.1	83.05	14	83.68	84.10	-7.9	13,105	-0.06%
2024/01/19	10.1	80.83	8	81.28	81.30	2.1	13,040	0.02%
2024/01/18	10.1	80.03	11.2	79.83	79.70	-1.1	13,054	-0.01%
2024/01/17	7	78.73	2	78.29	77.20	5	12,876	0.04%
2024/01/16	2	78.50	2.1	78.38	78.60	-0.1	12,943	0.00%
2024/01/15	3.1	76.30	12	76.74	77.70	-9	13,031	-0.07%
2024/01/12	14	75.63	3	75.50	75.60	11	13,705	0.08%
2024/01/11	21.3	78.89	10	77.89	78.00	11.3	13,452	0.08%
2024/01/10	2	81.10	3	81.57	81.80	-1	13,327	-0.01%
2024/01/09	0	82.00	0	0.00	82.10	0	13,594	0.00%
2024/01/08	0	81.90	0	0.00	81.60	0	13,718	0.00%
2024/01/05	0.1	83.16	0	0.00	82.90	0.1	13,813	0.00%
2024/01/04	8	82.74	5	83.10	83.10	3	13,979	0.02%
2024/01/03	2.2	83.65	0	0.00	83.50	2.2	14,150	0.02%
2024/01/02	2	84.45	1	84.00	84.00	1	14,185	0.01%
2023/12/29	2	84.90	2	85.20	84.90	0	14,190	0.00%
2023/12/28	7	85.90	3	86.70	84.90	4	14,308	0.03%
2023/12/27	3	85.07	2	85.45	85.70	1	14,290	0.01%
2023/12/26	1	83.50	2	84.05	83.60	-1	14,317	-0.01%
2023/12/25	3	83.07	0	0.00	83.50	3	14,444	0.02%
2023/12/22	5	83.38	4	84.38	83.60	1	14,493	0.01%
2023/12/21	4	83.63	0	0.00	83.40	4	14,491	0.03%
2023/12/20	4	85.38	5	86.08	85.40	-1	14,549	-0.01%
2023/12/19	9.2	84.84	4	85.35	84.20	5.2	14,821	0.04%
2023/12/18	9.2	86.35	4	85.68	85.40	5.2	15,115	0.03%
2023/12/15	11	91.34	9	91.58	89.00	2	15,566	0.01%
2023/12/14	7	94.13	16	94.49	93.50	-9	15,614	-0.06%
2023/12/13	5	87.90	17.1	88.05	89.50	-12.1	15,275	-0.08%
2023/12/12	1	85.90	18	85.59	85.90	-17	15,422	-0.11%
2023/12/11	1	82.20	3	82.97	83.20	-2	15,458	-0.01%
2023/12/08	11.1	84.60	2	83.30	83.30	9.1	15,508	0.06%
2023/12/07	4	85.38	6.2	85.73	85.50	-2.2	15,469	-0.01%
2023/12/06	4	86.30	7.2	85.33	86.50	-3.2	15,536	-0.02%
2023/12/05	5	83.04	1	84.10	83.10	4	15,445	0.03%
2023/12/04	3	84.07	6	83.90	84.20	-3	15,595	-0.02%
2023/12/01	4	81.93	6	82.47	82.80	-2	15,713	-0.01%
2023/11/30	3	81.50	9	81.87	82.80	-6	15,863	-0.04%
2023/11/29	9.1	82.04	2	83.65	81.40	7.1	15,901	0.04%
2023/11/28	4	82.94	5	82.10	83.00	-1	15,941	-0.01%
2023/11/27	5	81.16	0	0.00	80.80	5	16,119	0.03%
2023/11/24	6	81.40	2	81.55	81.50	4	16,501	0.02%
2023/11/23	3	81.80	0	0.00	82.10	3	16,815	0.02%
2023/11/22	0	0.00	9	81.80	81.60	-9	17,409	-0.05%
2023/11/21	5	83.62	0	0.00	82.70	5	18,374	0.03%
2023/11/20	3.4	83.40	2	83.30	83.10	1.4	19,793	0.01%
2023/11/17	0	0.00	1	85.10	85.10	-1	21,120	0.00%
2023/11/16	0	0.00	3	84.00	84.20	-3	21,866	-0.01%
2023/11/15	24.2	85.59	13	85.52	83.80	11.2	21,919	0.05%
2023/11/14	1	88.00	9.1	87.97	88.00	-8.1	21,631	-0.04%
2023/11/13	14	86.57	23.7	85.89	86.70	-9.7	21,514	-0.05%
2023/11/10	4	82.20	0	0.00	81.90	4	21,272	0.02%
2023/11/09	2	83.55	2	84.00	83.80	0	21,402	0.00%
2023/11/08	0	0.00	1	83.50	83.30	-1	21,354	0.00%
2023/11/07	3.3	82.56	1	82.60	82.70	2.3	21,273	0.01%
2023/11/06	9	83.28	12.4	83.39	83.40	-3.4	21,321	-0.02%
2023/11/03	2	80.70	2	81.00	80.70	0	21,127	0.00%
2023/11/02	0	0.00	7	79.20	79.70	-7	21,266	-0.03%
2023/11/01	3.4	76.07	0	0.00	76.40	3.4	21,543	0.02%
2023/10/31	5	76.88	1	77.60	76.30	4	21,610	0.02%
2023/10/30	5	79.20	7.1	79.37	79.50	-2.1	21,667	-0.01%
2023/10/27	10.3	78.26	4	78.18	77.40	6.3	21,895	0.03%
2023/10/26	6	79.75	2	79.85	79.60	4	21,955	0.02%
2023/10/25	15.1	83.04	14	82.43	82.00	1.1	21,828	0.01%
2023/10/24	10	83.33	9	83.20	83.10	1	21,873	0.00%
2023/10/23	12	84.19	5	84.10	82.70	7	21,761	0.03%
2023/10/20	64	85.80	71	85.26	86.30	-7	21,715	-0.03%
2023/10/19	10	84.30	18	83.56	84.90	-8	21,159	-0.04%
2023/10/18	7	81.21	3	81.57	81.50	4	21,065	0.02%
2023/10/17	11	83.62	13	83.65	82.80	-2	20,917	-0.01%
2023/10/16	9	81.50	7.4	81.92	81.80	1.6	20,873	0.01%
2023/10/13	1.4	80.13	33.1	82.51	83.10	-31.7	21,495	-0.15%
2023/10/12	3	80.53	11	80.85	81.00	-8	22,051	-0.04%
2023/10/11	3	79.57	27.6	79.98	80.20	-24.6	22,115	-0.11%
2023/10/06	5.1	78.17	2	79.50	77.70	3.1	22,640	0.01%
2023/10/05	4	77.43	6	77.92	78.50	-2	23,044	-0.01%
2023/10/04	8	76.19	4	77.13	76.70	4	23,162	0.02%
2023/10/03	6	78.42	0	0.00	78.10	6	23,147	0.03%
2023/10/02	0	0.00	11	78.33	78.80	-11	23,387	-0.05%
2023/09/28	17.1	76.94	2	77.60	76.00	15.1	23,479	0.06%
2023/09/27	0.1	76.60	1	76.30	77.60	-1	23,476	0.00%
2023/09/26	3	77.23	1	78.70	77.10	2	23,741	0.01%
2023/09/25	19	77.91	7	77.83	77.60	12	23,932	0.05%
2023/09/22	3	77.10	7	76.90	77.50	-4	23,834	-0.02%
2023/09/21	7.5	74.21	24	74.20	74.60	-16.5	23,640	-0.07%
2023/09/20	60.2	79.44	13	79.92	76.80	47.2	23,288	0.20%
2023/09/19	28	80.83	21.4	81.67	81.00	6.7	22,863	0.03%
2023/09/18	9.3	79.88	0	0.00	79.60	9.3	22,663	0.04%
2023/09/15	3.1	80.93	8	80.04	80.90	-4.9	22,578	-0.02%
2023/09/14	9	77.73	7	78.43	78.00	2	22,160	0.01%
2023/09/13	7	76.81	4	77.28	76.80	3	21,988	0.01%
2023/09/12	3	76.87	4	77.88	78.10	-1	22,134	0.00%
2023/09/11	4	77.30	3	77.50	76.90	1	22,150	0.00%
2023/09/08	1	78.00	0	0.00	79.00	1	22,392	0.00%
2023/09/07	11	79.24	56	80.19	78.90	-45	22,961	-0.20%
2023/09/06	3	78.60	6	79.20	79.80	-3	22,835	-0.01%
2023/09/05	3	76.03	6	77.07	78.20	-3	22,768	-0.01%
2023/09/04	10	77.10	12	76.98	77.90	-2	22,703	-0.01%
2023/09/01	8	75.98	6	76.38	75.80	2	22,643	0.01%
2023/08/31	8	76.56	10	77.10	76.80	-2	22,620	-0.01%
2023/08/30	11	77.38	10	77.57	77.20	1	22,525	0.00%
2023/08/29	7	75.61	6	74.57	75.10	1	22,336	0.00%
2023/08/28	16	76.53	6	76.57	75.40	10	22,158	0.05%
2023/08/25	18	80.08	19	80.84	79.50	-1	21,702	0.00%
2023/08/24	87.4	78.66	83	78.02	78.50	4.4	20,917	0.02%
2023/08/23	32	72.98	46	74.66	76.00	-14	19,945	-0.07%
2023/08/22	34	67.51	47	68.06	69.10	-13	19,126	-0.07%
2023/08/21	1	64.00	5	64.22	64.30	-4	18,387	-0.02%
2023/08/18	9	63.22	2	62.85	62.00	7	18,314	0.04%
2023/08/17	4	64.55	6	64.65	64.90	-2	18,163	-0.01%
2023/08/16	1	64.40	0	0.00	65.00	1	18,000	0.01%
2023/08/15	0	0.00	5	64.10	63.80	-5	17,878	-0.03%
2023/08/14	2	61.30	8	61.75	61.50	-6	17,739	-0.03%
2023/08/11	0	0.00	1	62.10	62.10	-1	17,691	-0.01%
2023/08/10	9	61.86	2	64.00	61.10	7	17,648	0.04%
2023/08/09	1	64.50	20.1	64.47	64.50	-19.1	17,482	-0.11%
2023/08/08	0	0.00	25	64.33	65.30	-25	17,322	-0.14%
2023/08/07	3	64.37	29.1	63.79	64.70	-26.1	17,058	-0.15%
2023/08/04	0	0.00	1	59.50	60.40	-1	16,655	-0.01%
2023/08/02	7	60.37	20	60.99	60.70	-13	16,548	-0.08%
2023/08/01	22	61.42	32	60.36	61.60	-10	16,412	-0.06%
2023/07/31	13	63.70	26.1	63.79	63.00	-13.1	16,060	-0.08%
2023/07/28	8	62.91	2	63.35	64.00	6	15,798	0.04%
2023/07/27	21	62.91	0	0.00	62.50	21	15,633	0.13%
2023/07/26	8.1	63.03	0	0.00	62.30	8.1	15,534	0.05%
2023/07/25	9	63.92	18	63.88	63.00	-9	15,476	-0.06%
2023/07/24	28	65.54	12.1	65.40	64.80	16	15,306	0.10%
2023/07/21	3	63.57	3	64.20	64.70	0	15,096	0.00%
2023/07/20	13	63.03	3.5	63.41	63.40	9.5	15,003	0.06%
2023/07/19	1	64.20	13.1	64.98	63.90	-12.1	14,952	-0.08%
2023/07/18	28	64.46	15.1	63.93	63.60	12.9	14,739	0.09%
2023/07/17	23	64.06	22.2	64.10	65.80	0.8	13,989	0.01%
2023/07/14	8	59.48	46	59.79	60.10	-38	13,234	-0.29%
2023/07/13	48	60.33	8.2	61.27	60.30	39.8	13,086	0.30%
2023/07/12	1	61.70	64.3	61.94	62.20	-63.3	12,423	-0.51%
2023/07/11	0	0.00	1	59.70	59.40	-1	11,960	-0.01%
2023/07/10	1	59.50	1	59.40	59.20	0	11,789	0.00%
2023/07/07	2	59.85	5	60.46	59.50	-3	11,658	-0.03%
2023/07/06	58.5	60.03	0	0.00	59.50	58.5	11,377	0.51%
2023/07/05	4	59.90	3	60.27	60.00	1	11,170	0.01%
2023/07/04	8	61.44	12	61.22	61.30	-4	10,970	-0.04%
2023/07/03	2	59.65	9	59.26	59.40	-7	10,633	-0.07%
2023/06/30	1	56.90	2	57.00	57.00	-1	10,402	-0.01%
2023/06/29	2	56.75	1	57.80	56.40	1	10,391	0.01%
2023/06/28	3	57.13	1	57.20	57.10	2	10,290	0.02%
2023/06/27	3	57.47	8	57.58	57.00	-5	10,221	-0.05%
2023/06/26	2	57.30	5	57.34	57.50	-3	10,041	-0.03%
2023/06/21	3	55.50	2	54.90	55.90	1	9,946	0.01%
2023/06/20	1	55.80	5	55.80	55.80	-4	9,959	-0.04%
2023/06/19	6	56.17	4	56.00	56.00	2	10,045	0.02%
2023/06/16	7	55.91	3	56.13	56.50	4	10,192	0.04%
2023/06/15	6	56.97	11	56.32	57.00	-5	10,106	-0.05%
2023/06/14	18	57.11	12	57.58	57.10	6	10,192	0.06%
2023/06/13	23	56.71	18	57.73	57.40	5	9,971	0.05%
2023/06/12	5	54.30	0	0.00	54.30	5	9,523	0.05%
2023/06/09	4	54.15	8	54.30	54.30	-4	9,602	-0.04%
2023/06/08	5	53.80	1	54.00	54.00	4	9,694	0.04%
2023/06/07	1	54.20	15	54.03	54.00	-14	9,898	-0.14%
2023/06/06	0	0.00	15	53.50	54.00	-15	10,154	-0.15%
2023/06/05	4	53.40	3.1	54.16	53.20	0.9	10,219	0.01%
2023/06/02	7	54.01	9	53.70	54.20	-2	10,214	-0.02%
2023/06/01	8	52.64	11	52.88	52.40	-3	10,221	-0.03%
2023/05/31	3	53.67	1	54.00	54.00	2	10,527	0.02%
2023/05/30	3	53.90	4	54.25	53.90	-1	10,350	-0.01%
2023/05/29	30.1	53.77	19	53.84	53.70	11.1	10,133	0.11%
2023/05/26	28	50.70	35.2	50.45	51.10	-7.2	9,625	-0.07%
2023/05/25	0	0.00	4.5	48.08	48.05	-4.5	9,130	-0.05%
2023/05/24	33	47.33	17.2	47.20	47.50	15.8	9,076	0.17%
2023/05/23	11	46.85	0.3	46.92	46.80	10.7	9,030	0.12%
2023/05/22	1	46.80	0	0.00	46.80	1	9,023	0.01%
2023/05/19	2	46.90	16	46.80	46.80	-14	9,029	-0.16%
2023/05/18	10	46.85	0.3	46.83	46.85	9.7	9,064	0.11%
2023/05/17	10.5	46.25	0	0.00	46.50	10.5	9,120	0.12%
2023/05/15	0	0.00	0.3	45.68	45.70	-0.3	9,103	0.00%
2023/05/09	8	45.55	20	45.50	45.30	-12	9,144	-0.13%
2023/05/08	15	46.35	0	0.00	45.80	15	9,093	0.16%
2023/04/28	11	46.66	2	47.00	47.00	9	9,355	0.10%
2023/04/27	3	46.12	1	46.40	46.20	2	9,239	0.02%
2023/04/25	1.2	45.25	8	45.20	45.00	-6.8	9,014	-0.08%
2023/04/21	0.2	46.05	1	46.30	46.00	-0.9	8,746	-0.01%
2023/04/20	1	46.50	0	0.00	46.00	1	8,642	0.01%
2023/04/18	4	46.06	0	0.00	46.00	4	8,503	0.05%
2023/04/17	1.8	46.56	1.2	46.77	46.65	0.6	8,340	0.01%
2023/04/14	4	47.48	1	47.45	47.55	3	8,111	0.04%
2023/04/13	2	48.33	0	0.00	47.80	2	8,039	0.02%
2023/04/12	0	0.00	4	48.65	48.60	-4	7,993	-0.05%
2023/04/10	0.2	48.20	1	47.85	48.20	-0.8	7,934	-0.01%
2023/04/07	0.5	48.70	0	0.00	48.40	0.5	7,887	0.01%
2023/04/06	1	48.75	0	48.00	48.80	1	7,846	0.01%
2023/03/30	0	0.00	7	48.71	48.70	-7	7,833	-0.09%
2023/03/29	3.3	47.68	0	0.00	47.70	3.3	7,854	0.04%
2023/03/28	1	48.25	11	48.51	48.50	-10	7,922	-0.13%
2023/03/24	3.2	49.47	2	49.25	49.20	1.2	8,079	0.01%
2023/03/23	3	49.13	3	49.40	49.80	0	8,046	0.00%
2023/03/22	11	48.96	7	49.00	48.95	4	7,921	0.05%
2023/03/21	4	49.43	2	49.45	49.55	2	7,808	0.03%
2023/03/20	1	50.20	13	49.84	49.55	-12	7,610	-0.16%
2023/03/17	2	48.93	9	49.23	49.30	-7	7,410	-0.09%
2023/03/16	1	48.45	2	48.30	48.35	-1	7,171	-0.01%
2023/03/15	2	48.85	5	48.80	48.85	-3	7,037	-0.04%
2023/03/14	3	47.90	3.1	47.77	47.65	-0.1	6,858	0.00%
2023/03/13	2	47.25	5	47.07	47.75	-3	6,668	-0.04%
2023/03/10	5.1	47.50	6	47.07	46.95	-0.9	6,453	-0.01%
2023/03/09	0	0.00	18	48.68	48.90	-18	6,149	-0.29%
2023/03/08	5	47.09	5	47.24	47.45	0	5,771	0.00%
2023/03/07	5	46.15	6	45.98	46.75	-1	5,559	-0.02%
2023/03/06	1	46.45	8	46.12	46.15	-7	5,396	-0.13%
2023/03/03	14	45.01	26	45.28	45.20	-12	5,146	-0.23%
2023/03/02	2	42.35	3	42.47	42.45	-1	4,671	-0.02%
2023/03/01	3	42.00	4	42.26	42.40	-1	4,643	-0.02%
2023/02/24	1	41.95	5	41.90	41.85	-4	4,625	-0.09%
2023/02/23	2	41.55	11	41.57	41.50	-9	4,586	-0.20%
2023/02/22	0	0.00	2	40.25	40.55	-2	4,531	-0.04%
2023/02/20	0	0.00	6	40.56	40.60	-6	4,665	-0.13%
2023/02/17	6	40.47	0	0.00	40.45	6	4,728	0.13%
2023/02/16	6	41.10	5	41.00	40.80	1	4,819	0.02%
2023/02/15	0	0.00	5	40.80	40.90	-5	4,838	-0.10%
2023/02/14	1	40.20	0	0.00	40.20	1	4,785	0.02%
2023/02/10	2	40.00	1	39.90	39.90	1	4,933	0.02%
2023/02/09	3	40.10	1	40.00	40.05	2	4,944	0.04%
2023/02/08	3	40.38	3	40.35	40.15	0	4,924	0.00%
2023/02/07	0	0.00	5	40.03	40.10	-5	4,906	-0.10%
2023/02/06	5	39.89	0	0.00	39.80	5	4,887	0.10%
2023/02/03	11	39.55	27	40.09	40.25	-16	4,884	-0.33%
2023/02/02	20	39.08	50	39.50	39.60	-30	4,861	-0.62%
2023/02/01	3	38.60	6	38.73	38.75	-3	4,697	-0.06%
2023/01/31	0	0.00	2	38.10	38.30	-2	4,729	-0.04%
2023/01/30	0	0.00	6	37.72	37.95	-6	4,709	-0.13%
2023/01/17	1	37.20	0	0.00	37.15	1	4,612	0.02%
2023/01/16	1	37.00	2	37.18	37.20	-1	4,617	-0.02%
2023/01/13	1	37.10	0	0.00	37.15	1	4,653	0.02%
2023/01/12	2	37.15	0	0.00	37.10	2	4,774	0.04%
2023/01/11	0	0.00	1	37.35	37.40	-1	4,821	-0.02%
2023/01/10	1	37.25	10	37.35	37.40	-9	4,888	-0.18%
2023/01/09	0	0.00	15.3	37.28	37.45	-15.3	4,950	-0.31%
2022/12/30	4	36.35	0	0.00	36.20	4	5,300	0.08%
2022/12/28	0.3	36.00	8	36.00	36.10	-7.7	5,527	-0.14%
2022/12/20	0	0.00	9	37.08	36.65	-9	5,821	-0.15%
2022/12/19	0	0.00	10	37.00	37.50	-10	5,874	-0.17%
2022/12/16	1	36.15	1	36.85	37.15	0	5,825	0.00%
2022/12/15	10	36.85	14	36.72	36.85	-4	5,775	-0.07%
2022/12/14	0	0.00	1.8	36.41	36.45	-1.8	5,873	-0.03%
2022/12/13	4	36.11	1	36.20	36.10	3	5,964	0.05%
2022/12/12	0	0.00	3	35.90	35.95	-3	6,045	-0.05%
2022/12/07	2	35.40	10	35.70	35.10	-8	6,322	-0.13%
2022/12/05	9	36.31	10	36.40	36.20	-1	6,256	-0.02%
2022/12/02	0	0.00	1	36.60	36.40	-1	6,261	-0.02%
2022/11/30	1	35.55	0	0.00	35.55	1	6,324	0.02%
2022/11/28	0	0.00	2	34.98	35.05	-2	6,434	-0.03%
2022/11/25	1	35.30	0	0.00	35.05	1	6,495	0.02%
2022/11/24	0	0.00	1	35.30	35.45	-1	6,502	-0.02%
2022/11/22	0.2	35.35	4	35.31	35.20	-3.8	6,599	-0.06%
2022/11/21	0	0.00	1	35.65	35.55	-1	6,575	-0.02%
2022/11/18	0	0.00	1	35.80	35.95	-1	6,581	-0.02%
2022/11/17	0.5	35.75	0	0.00	35.70	0.5	6,541	0.01%
2022/11/16	10	35.51	3	35.85	35.90	7	6,553	0.11%
2022/11/15	1	35.30	0	0.00	35.45	1	6,497	0.02%
2022/11/14	1	34.95	5	34.97	35.00	-4	6,481	-0.06%
2022/11/09	1	33.75	3	33.80	33.85	-2	6,445	-0.03%
2022/11/08	0	0.00	5	33.20	33.20	-5	6,452	-0.08%
2022/11/07	0	0.00	5.5	33.47	33.50	-5.5	6,468	-0.09%
2022/11/03	1	33.10	0	0.00	33.10	1	6,646	0.02%
2022/11/02	0.1	32.90	0	0.00	33.15	0.1	6,894	0.00%
2022/11/01	1	32.65	3	32.78	32.90	-2	7,026	-0.03%
2022/10/31	1	32.25	0	0.00	32.70	1	7,046	0.01%
2022/10/28	0	32.50	3	32.17	32.05	-3	7,048	-0.04%
2022/10/27	24	32.76	0	0.00	32.85	24	7,087	0.34%
2022/10/24	0	0.00	1	32.00	32.00	-1	7,097	-0.01%
2022/10/21	4	31.83	0	0.00	31.65	4	7,129	0.06%
2022/10/20	0	0.00	8	31.60	32.30	-8	7,157	-0.11%
2022/10/19	0	0.00	1	31.45	31.00	-1	7,083	-0.01%
2022/10/14	0	0.00	3	31.03	31.15	-3	7,343	-0.04%
2022/10/13	2	29.93	10	30.20	29.70	-8	7,549	-0.11%
2022/10/12	1	30.05	10	30.20	30.20	-9	7,696	-0.12%
2022/10/11	0	0.00	2	30.30	30.30	-2	7,766	-0.03%
2022/10/07	2	31.50	0	0.00	31.50	2	7,751	0.03%
2022/10/06	7	31.39	1	31.50	31.50	6	7,823	0.08%
2022/10/05	10	32.25	1	32.55	32.15	9	7,841	0.11%
2022/10/04	5	31.06	0	0.00	31.30	5	7,833	0.06%
2022/10/03	3.5	30.28	0	0.00	30.55	3.5	7,941	0.04%
2022/09/30	3	30.40	0	0.00	30.80	3	7,980	0.04%
2022/09/29	8	31.28	0	0.00	31.20	8	8,007	0.10%
2022/09/28	5	31.80	0	0.00	31.10	5	8,074	0.06%
2022/09/27	23	31.64	0	0.00	31.80	23	8,040	0.29%
2022/09/26	7.1	32.58	0	0.00	31.80	7.1	8,076	0.09%
2022/09/23	6	34.03	0	0.00	33.95	6	7,965	0.08%
2022/09/22	2	34.50	0.1	34.75	34.55	1.9	7,959	0.02%
2022/09/21	1	34.60	0	0.00	34.75	1	7,912	0.01%
2022/09/20	2	34.88	0	0.00	34.95	2	7,799	0.03%
2022/09/19	3	35.12	1	35.20	35.20	2	7,699	0.03%
2022/09/16	8	34.65	0	0.00	35.45	8	7,683	0.10%
2022/09/15	0	0.00	6	35.64	35.45	-6	7,573	-0.08%
2022/09/06	2.1	35.87	7	35.88	35.75	-4.9	7,859	-0.06%
2022/09/05	0	0.00	6	36.15	36.20	-6	7,856	-0.08%
2022/09/02	11	36.39	11	36.39	36.40	0	7,897	0.00%
2022/09/01	37	37.11	10	36.95	36.80	27	7,833	0.34%
2022/08/31	1	37.35	10	37.45	37.35	-9	7,789	-0.12%
2022/08/30	16	37.15	0	0.00	37.05	16	7,831	0.20%
2022/08/29	3	37.22	0	0.00	37.25	3	7,793	0.04%
2022/08/26	3	37.93	1	38.10	37.85	2	7,830	0.03%
2022/08/25	2	37.70	0	0.00	37.60	2	7,832	0.03%
2022/08/24	5	37.64	12	37.63	37.55	-7	7,832	-0.09%
2022/08/23	13.1	37.68	0	0.00	37.60	13.1	7,886	0.17%
2022/08/22	4	38.20	12	38.43	38.20	-8	7,937	-0.10%
2022/08/19	1	38.05	50	38.21	38.20	-49	7,942	-0.62%
2022/08/18	1	37.60	1	37.65	37.45	0	7,931	0.00%
2022/08/17	5	38.01	0	0.00	37.75	5	7,956	0.06%
2022/08/16	2	37.93	1	38.35	38.05	1	7,921	0.01%
2022/08/15	5	38.05	0	0.00	38.00	5	7,870	0.06%
2022/08/11	0	0.00	1	37.25	37.20	-1	7,930	-0.01%
2022/08/10	11	37.20	10	36.80	36.65	1	7,926	0.01%
2022/08/09	21	37.29	40	37.55	37.25	-19	7,859	-0.24%
2022/08/08	11	38.63	0	0.00	38.70	11	7,656	0.14%
2022/08/05	1	39.70	1	39.95	40.00	0	7,564	0.00%
2022/08/04	1	39.20	13	39.67	39.60	-12	7,623	-0.16%
2022/08/03	0	0.00	1	39.05	39.45	-1	7,664	-0.01%
2022/08/02	0	0.00	20	38.55	39.05	-20	7,768	-0.26%
2022/08/01	0	0.00	1	39.10	39.15	-1	8,114	-0.01%
2022/07/29	0	0.00	3	38.88	39.25	-3	8,190	-0.04%
2022/07/26	1	38.25	13	38.48	37.90	-12	8,113	-0.15%
2022/07/25	2	38.63	12	38.40	38.50	-10	8,077	-0.12%
2022/07/22	15	38.93	0	0.00	38.70	15	8,068	0.19%
2022/07/21	13	38.09	2	38.03	38.25	11	7,973	0.14%
2022/07/20	22	41.11	0	0.00	40.60	22	7,694	0.29%
2022/07/19	12	39.71	4	39.39	39.85	8	7,433	0.11%
2022/07/18	1	39.05	4	39.03	39.00	-3	7,236	-0.04%
2022/07/15	2	37.85	2	37.95	38.00	0	7,105	0.00%
2022/07/14	0	0.00	13	36.92	37.25	-13	7,012	-0.19%
2022/07/13	14	36.26	0	0.00	36.40	14	6,896	0.20%
2022/07/11	3	37.40	1	37.60	37.60	2	6,654	0.03%
2022/07/08	11	37.75	11	37.51	37.60	0	6,479	0.00%
2022/07/07	5	36.70	2	37.40	36.90	3	6,393	0.05%
2022/07/06	5.1	36.74	1	36.10	35.90	4.1	6,321	0.06%
2022/07/05	1	37.50	0	0.00	37.80	1	6,245	0.02%
2022/07/04	13	38.51	1	38.15	37.30	12	6,246	0.19%
2022/07/01	1	39.00	10	40.50	39.85	-9	6,183	-0.15%
2022/06/30	1	40.05	2	39.85	40.00	-1	6,221	-0.02%
2022/06/27	0	0.00	1	42.10	41.95	-1	6,066	-0.02%
2022/06/24	4	41.34	0	0.00	41.55	4	6,058	0.07%
2022/06/22	5	43.70	0	0.00	42.90	5	5,944	0.08%
2022/06/21	0	0.00	1	44.75	44.80	-1	5,880	-0.02%
2022/06/20	1	43.60	1	44.15	43.65	0	5,863	0.00%
2022/06/17	0	0.00	1	44.55	45.10	-1	5,805	-0.02%
2022/06/16	1	45.95	2	46.08	45.60	-1	5,731	-0.02%
2022/06/15	12	46.10	1	46.05	45.70	11	5,678	0.19%
2022/06/14	1	45.35	3	46.08	46.45	-2	5,638	-0.04%
2022/06/13	0	0.00	2	45.58	45.75	-2	5,585	-0.04%
2022/06/09	0	0.00	33	46.11	46.10	-33	5,542	-0.60%
2022/06/08	0	0.00	10	46.10	46.10	-10	5,564	-0.18%
2022/06/07	0	0.00	2	46.00	45.85	-2	5,540	-0.04%
2022/06/06	0	0.00	0.1	46.00	45.75	-0.1	5,547	0.00%
2022/06/02	1	45.30	1	45.25	45.50	0	5,617	0.00%
2022/06/01	10	45.95	1	45.65	45.80	9	5,716	0.16%
2022/05/31	13	45.76	1	45.55	45.85	12	5,703	0.21%
2022/05/30	1	45.30	6.1	44.83	45.30	-5.1	5,623	-0.09%
2022/05/26	3	43.88	2	44.30	43.75	1	5,481	0.02%
2022/05/25	10	44.30	0	0.00	44.30	10	5,490	0.18%
2022/05/24	0	0.00	1	44.25	44.30	-1	5,477	-0.02%
2022/05/23	10	43.75	0	0.00	44.10	10	5,464	0.18%
2022/05/20	121	44.31	16	44.33	44.20	105	5,485	1.91%	大買/鉅額交易
2022/05/19	1	44.00	11	44.03	44.60	-10	5,437	-0.18%
2022/05/18	65	43.98	0	0.00	43.90	65	5,257	1.24%
2022/05/17	0	0.00	7	43.44	43.75	-7	5,250	-0.13%
2022/05/16	12	43.09	12	43.14	43.10	0	5,274	0.00%
2022/05/13	2	42.83	2	42.45	42.85	0	5,329	0.00%
2022/05/12	23	42.68	5.5	42.47	42.30	17.5	5,374	0.33%
2022/05/11	36	42.90	6	43.24	42.95	30	5,321	0.56%
2022/05/10	134	42.18	8	41.98	43.50	126	5,294	2.38%	大買/鉅額交易
2022/05/09	3	43.63	10	43.03	42.90	-7	5,261	-0.13%
2022/05/06	10	41.55	10	41.85	41.95	0	5,033	0.00%
2022/05/05	1	40.85	12	41.05	41.45	-11	5,087	-0.22%
2022/05/04	4	40.73	0	0.00	40.30	4	5,082	0.08%
2022/05/03	0	0.00	1	40.65	40.95	-1	5,139	-0.02%
2022/04/29	5	41.00	0	0.00	40.45	5	5,298	0.09%
2022/04/28	5	40.85	1	40.80	40.75	4	5,426	0.07%
2022/04/27	19	39.39	4	39.70	40.00	15	5,568	0.27%
2022/04/26	1	40.30	1	40.15	40.05	0	5,716	0.00%
2022/04/25	1	40.20	0	0.00	40.15	1	6,094	0.02%
2022/04/22	0	41.10	5	40.95	40.95	-5	6,438	-0.08%
2022/04/21	1	41.15	0	0.00	41.05	1	6,726	0.01%
2022/04/20	1	41.05	0	0.00	41.20	1	7,050	0.01%
2022/04/19	0	0.00	11	41.20	41.25	-11	7,090	-0.16%
2022/04/18	0	0.00	0.1	40.85	40.80	-0.1	7,145	0.00%
2022/04/15	11	40.82	0	0.00	40.80	11	7,203	0.15%
2022/04/14	1	41.25	0	0.00	41.30	1	7,439	0.01%
2022/04/13	1	41.15	0	0.00	41.35	1	7,489	0.01%
2022/04/12	5	40.55	1	40.80	40.80	4	7,539	0.05%
2022/04/11	15	40.85	0	0.00	40.60	15	7,536	0.20%
2022/04/07	17	40.98	26	40.74	40.40	-9	7,544	-0.12%
2022/04/06	10.5	41.12	1	41.05	41.00	9.5	7,518	0.13%
2022/04/01	2	42.18	0	0.00	42.20	2	7,436	0.03%
2022/03/31	0	0.00	1	42.80	42.85	-1	7,439	-0.01%
2022/03/30	8	42.97	0	0.00	42.95	8	7,464	0.11%
2022/03/29	2	42.95	1	43.10	42.75	1	7,520	0.01%
2022/03/28	1	42.55	0	0.00	43.00	1	7,552	0.01%
2022/03/25	3	43.00	0	0.00	43.05	3	7,579	0.04%
2022/03/24	0	0.00	2	43.35	43.35	-2	7,553	-0.03%
2022/03/22	2	42.60	0	0.00	43.00	2	7,554	0.03%
2022/03/21	1	42.75	3	42.88	42.85	-2	7,585	-0.03%
2022/03/18	1	42.65	0	0.00	42.45	1	7,601	0.01%
2022/03/17	2	42.35	0	0.00	42.60	2	7,608	0.03%
2022/03/16	1	41.90	0	0.00	42.25	1	7,664	0.01%
2022/03/15	6	42.16	0	0.00	42.10	6	7,758	0.08%
2022/03/11	0.1	42.10	0	0.00	42.00	0.1	8,015	0.00%
2022/03/10	0.1	42.55	3	42.57	42.45	-2.9	8,067	-0.04%
2022/03/09	2	41.73	1	41.90	41.85	1	8,128	0.01%
2022/03/08	0	0.00	4	41.99	41.95	-4	8,125	-0.05%
2022/03/07	6	42.29	1	43.15	41.95	5	8,102	0.06%
2022/03/04	0	0.00	2	43.90	43.90	-2	8,164	-0.02%
2022/03/02	1	43.65	0	0.00	43.60	1	8,265	0.01%
2022/02/25	1	43.30	0.3	43.50	43.50	0.7	8,379	0.01%
2022/02/24	13	43.07	0	0.00	42.75	13	8,484	0.15%
2022/02/18	2	44.18	0	0.00	44.15	2	9,131	0.02%
2022/02/17	1	44.00	2	44.65	44.10	-1	9,325	-0.01%
2022/02/16	6	44.02	5	43.85	43.80	1	9,300	0.01%
2022/02/15	1	42.85	4	43.53	43.55	-3	9,336	-0.03%
2022/02/14	1	43.30	1	43.40	43.30	0	9,283	0.00%
2022/02/11	6	44.41	0	0.00	44.40	6	9,287	0.06%
2022/02/10	0	0.00	5	44.65	44.55	-5	9,345	-0.05%
2022/02/09	3.1	44.12	0	0.00	44.15	3.1	9,452	0.03%
2022/02/08	5	43.78	0	0.00	43.90	5	9,519	0.05%
2022/02/07	25	44.05	1	44.85	44.05	24	9,492	0.25%
2022/01/26	1	44.85	4	45.18	44.80	-3	9,626	-0.03%
2022/01/25	1	45.30	4	45.96	45.30	-3	9,594	-0.03%
2022/01/24	2	45.65	1	45.75	45.85	1	9,536	0.01%
2022/01/21	4	45.81	9.2	46.25	46.10	-5.2	9,462	-0.05%
2022/01/20	3	47.15	4	47.28	46.70	-1	9,371	-0.01%
2022/01/19	1	46.45	5	47.13	47.20	-4	9,285	-0.04%
2022/01/18	6	47.32	17	47.25	47.05	-11	9,156	-0.12%
2022/01/17	22.2	45.74	30.1	45.91	46.90	-7.9	8,785	-0.09%
2022/01/14	4	45.05	2	45.75	44.40	2	8,478	0.02%
2022/01/13	1	44.83	19	44.92	45.45	-18	8,344	-0.22%
2022/01/12	1	44.10	4	43.95	44.05	-3	8,048	-0.04%
2022/01/11	1	44.70	7	44.63	44.45	-6	8,062	-0.07%
2022/01/10	8	44.29	0.4	44.30	44.30	7.6	8,080	0.09%
2022/01/07	5	45.17	12	44.93	44.65	-7	8,121	-0.09%
2022/01/06	2	44.33	0	0.00	44.25	2	7,967	0.03%
2022/01/05	0	0.00	9	45.00	44.85	-9	8,068	-0.11%
2022/01/04	0	0.00	4	44.56	44.50	-4	8,123	-0.05%
2021/12/30	0	0.00	21	44.67	44.80	-21	8,248	-0.25%
2021/12/29	5	44.56	1	44.55	44.55	4	8,294	0.05%
2021/12/28	1	44.60	32	44.67	44.60	-31	8,383	-0.37%
2021/12/27	0	0.00	6	43.95	44.10	-6	8,461	-0.07%
2021/12/24	2	43.60	3	43.78	43.80	-1	8,583	-0.01%
2021/12/23	37	43.59	7	43.49	43.55	30	8,691	0.35%
2021/12/22	4	43.24	0	0.00	43.20	4	8,729	0.05%
2021/12/21	3	43.75	0	0.00	43.25	3	8,726	0.03%
2021/12/20	36	43.50	5	43.31	43.20	31	8,778	0.35%
2021/12/17	2	43.53	1	43.40	43.40	1	8,825	0.01%
2021/12/16	3	44.02	6	44.04	44.20	-3	8,878	-0.03%
2021/12/15	1	44.00	2	43.95	43.75	-1	8,968	-0.01%
2021/12/13	2	44.45	20	44.45	44.40	-18	8,972	-0.20%
2021/12/10	5	44.26	1	44.35	44.30	4	9,003	0.04%
2021/12/09	3	44.68	3.1	44.90	44.40	-0.1	8,952	0.00%
2021/12/08	10	45.34	9	45.18	45.05	1	8,880	0.01%
2021/12/07	4	45.38	16	45.32	45.45	-12	8,841	-0.14%
2021/12/06	7.1	44.46	11	44.61	44.95	-3.9	8,837	-0.04%
2021/12/03	3	44.18	8.2	44.22	44.40	-5.2	8,939	-0.06%
2021/12/02	4	43.89	7	43.92	43.70	-3	8,947	-0.03%
2021/12/01	11	43.78	15	43.94	43.95	-4	9,079	-0.04%
2021/11/30	33	43.85	8	43.94	43.60	25	9,205	0.27%
2021/11/29	1	42.40	0	0.00	42.50	1	9,143	0.01%
2021/11/26	0	0.00	9	42.21	42.05	-9	9,212	-0.10%
2021/11/25	0	0.00	2	43.00	42.95	-2	9,266	-0.02%
2021/11/24	6	42.89	0	0.00	42.70	6	9,364	0.06%
2021/11/23	2	42.93	2	43.40	43.50	0	9,533	0.00%
2021/11/22	4	43.83	1	43.30	43.35	3	9,606	0.03%
2021/11/19	1	43.95	4	44.25	43.90	-3	9,575	-0.03%
2021/11/18	4.1	43.50	0	0.00	43.45	4.1	9,504	0.04%
2021/11/17	3	43.28	3	43.48	43.70	0	9,519	0.00%
2021/11/16	12	42.78	10	42.69	42.70	2	9,470	0.02%
2021/11/15	3	42.15	1	42.25	42.15	2	9,658	0.02%
2021/11/12	6	41.90	3	42.15	42.10	3	9,883	0.03%
2021/11/11	5	41.63	0	0.00	41.55	5	9,948	0.05%
2021/11/10	2	41.63	6	41.77	41.95	-4	10,023	-0.04%
2021/11/09	4	41.70	15.1	41.76	41.85	-11.1	10,240	-0.11%
2021/11/08	40	42.34	23	42.02	41.95	17	10,328	0.16%
2021/11/05	10	41.52	8	41.47	41.70	2	10,385	0.02%
2021/11/04	6	40.78	4	41.11	40.80	2	10,453	0.02%
2021/11/03	14	40.92	1	41.20	40.40	13	10,693	0.12%
2021/11/02	0	0.00	8.1	40.03	39.80	-8.1	11,144	-0.07%
2021/10/29	1	39.75	0	0.00	39.75	1	11,778	0.01%
2021/10/28	3	40.37	1.1	40.43	40.40	1.9	12,145	0.02%
2021/10/27	1	39.85	0	0.00	39.85	1	12,199	0.01%
2021/10/26	5	39.55	8	39.51	39.55	-3	12,337	-0.02%
2021/10/25	1	39.10	0	0.00	39.15	1	12,350	0.01%
2021/10/22	0	0.00	2	39.25	39.05	-2	12,519	-0.02%
2021/10/21	0	0.00	5	38.90	38.55	-5	12,623	-0.04%
2021/10/20	5	39.05	2	39.23	38.90	3	12,654	0.02%
2021/10/19	2	38.95	1	38.95	39.05	1	13,078	0.01%
2021/10/15	0	0.00	1	38.35	38.10	-1	13,738	-0.01%
2021/10/14	1	37.00	0	0.00	37.00	1	13,781	0.01%
2021/10/13	2	37.43	2	37.48	36.80	0	13,838	0.00%
2021/10/12	0	0.00	5	37.80	37.80	-5	13,899	-0.04%
2021/10/08	4	38.95	0	0.00	38.70	4	13,892	0.03%
2021/10/07	5	40.10	0	0.00	40.10	5	14,076	0.04%
2021/10/06	0	0.00	1	39.25	39.40	-1	14,217	-0.01%
2021/10/05	7	38.70	0	0.00	39.25	7	14,173	0.05%
2021/10/04	0	0.00	10	40.00	39.35	-10	14,136	-0.07%
2021/10/01	2	40.25	25	40.03	39.65	-23	14,055	-0.16%
2021/09/30	4	40.74	1	40.00	40.95	3	14,001	0.02%
2021/09/29	2	40.83	14	40.94	40.80	-12	13,955	-0.09%
2021/09/28	1	41.55	3.5	41.70	41.70	-2.5	13,913	-0.02%
2021/09/27	7	42.13	1	42.20	42.00	6	13,964	0.04%
2021/09/24	13	42.98	0	0.00	42.55	13	14,118	0.09%
2021/09/16	1	43.30	1	43.30	43.30	0	14,546	0.00%
2021/09/15	1	43.40	0	0.00	43.30	1	14,604	0.01%
2021/09/13	3	44.50	1	44.20	44.20	2	14,719	0.01%
2021/09/10	1	44.20	3	44.32	44.85	-2	14,779	-0.01%
2021/09/09	3	43.63	1	44.00	43.80	2	14,891	0.01%
2021/09/08	12	44.64	2	43.83	43.65	10	14,809	0.07%
2021/09/07	0	0.00	3	45.35	45.35	-3	14,746	-0.02%
2021/09/06	1	46.45	3	46.52	45.75	-2	14,931	-0.01%
2021/09/03	3	46.15	6	46.29	46.40	-3	14,894	-0.02%
2021/09/02	13	45.69	2	45.80	45.00	11	14,901	0.07%
2021/09/01	5	45.98	5	45.90	46.40	0	15,023	0.00%
2021/08/31	6	45.05	0	0.00	45.60	6	15,439	0.04%
2021/08/30	13	45.92	2	45.83	45.75	11	16,206	0.07%
2021/08/27	2	45.65	11	46.02	45.65	-9	16,528	-0.05%
2021/08/26	7	44.96	8	44.93	45.15	-1	16,705	-0.01%
2021/08/25	4	43.73	3	43.98	44.10	1	16,597	0.01%
2021/08/24	1	43.10	2	43.38	43.55	-1	16,622	-0.01%
2021/08/23	2	42.70	5	42.79	42.70	-3	16,568	-0.02%
2021/08/20	1	41.45	22	41.09	41.50	-21	16,508	-0.13%
2021/08/19	22	41.15	1	40.70	40.70	21	16,358	0.13%
2021/08/18	1	44.10	5	44.38	45.00	-4	16,058	-0.02%
2021/08/17	3	44.57	0	0.00	43.20	3	15,951	0.02%
2021/08/16	0	0.00	4	44.85	44.70	-4	15,867	-0.03%
2021/08/13	19	46.12	6	46.65	45.00	13	15,826	0.08%
2021/08/12	2.1	47.67	0	0.00	47.80	2.1	15,645	0.01%
2021/08/11	1	48.55	14	47.95	48.00	-13	15,673	-0.08%
2021/08/10	5	48.01	5	48.38	47.85	0	15,655	0.00%
2021/08/09	19	49.42	3	50.00	48.55	16	15,611	0.10%
2021/08/06	15.1	50.66	31	50.76	50.30	-15.9	15,392	-0.10%
2021/08/05	19	48.46	13	49.05	49.90	6	14,917	0.04%
2021/08/04	2	48.45	15	48.27	48.20	-13	14,926	-0.09%
2021/08/03	18	48.12	26	48.02	48.00	-8	14,942	-0.05%
2021/08/02	0	0.00	1	47.20	46.95	-1	14,837	-0.01%
2021/07/30	1	46.50	0	0.00	46.40	1	14,908	0.01%
2021/07/29	0	0.00	1	45.60	45.95	-1	14,939	-0.01%
2021/07/28	3	46.02	1	45.90	45.50	2	15,218	0.01%
2021/07/27	5	47.36	2	47.38	46.85	3	15,622	0.02%
2021/07/26	2	47.50	3	47.47	47.50	-1	15,735	-0.01%
2021/07/23	21	47.61	13	47.64	46.75	8	16,097	0.05%
2021/07/22	18	47.27	35	46.76	47.95	-17	16,173	-0.11%
2021/07/21	0	0.00	1	45.50	45.30	-1	15,801	-0.01%
2021/07/20	43	45.29	0	0.00	45.00	43	16,259	0.26%
2021/07/19	2	45.65	4	45.64	45.50	-2	16,640	-0.01%
2021/07/16	1	45.30	37	45.57	45.40	-36	16,877	-0.21%
2021/07/15	3	44.67	3	44.87	44.90	0	16,870	0.00%
2021/07/14	36	44.86	3	45.00	44.65	33	16,873	0.20%
2021/07/13	6.2	44.13	9	44.68	43.80	-2.8	16,669	-0.02%
2021/07/12	4	43.94	6	44.26	44.40	-2	16,762	-0.01%
2021/07/09	6	43.88	9	44.07	43.60	-3	17,134	-0.02%
2021/07/08	2.5	44.16	17	44.33	43.70	-14.5	17,389	-0.08%
2021/07/07	10	43.87	1	44.05	44.00	9	17,613	0.05%
2021/07/06	8	44.25	2	44.58	44.40	6	17,740	0.03%
2021/07/05	3	44.32	2	44.40	44.35	1	18,039	0.01%
2021/07/02	3	43.30	12	43.54	43.60	-9	18,269	-0.05%
2021/07/01	3	44.22	3	44.17	43.85	0	18,418	0.00%
2021/06/30	7	44.19	12	44.16	44.90	-5	18,515	-0.03%
2021/06/29	5	42.94	16	43.00	42.70	-11	18,224	-0.06%
2021/06/28	7	42.21	1	42.25	42.25	6	18,307	0.03%
2021/06/25	18	42.37	0	0.00	42.15	18	18,503	0.10%
2021/06/24	6	42.43	0	0.00	42.40	6	18,544	0.03%
2021/06/23	0	0.00	5.1	42.37	42.90	-5.1	18,583	-0.03%
2021/06/21	6	41.71	4	41.76	41.50	2	18,935	0.01%
2021/06/18	7	42.56	2	43.08	42.25	5	19,272	0.03%
2021/06/17	13	42.32	27	42.65	43.15	-14	19,283	-0.07%
2021/06/16	19	42.20	19	42.21	42.10	0	19,353	0.00%
2021/06/15	18	42.30	12	42.66	42.25	6	19,551	0.03%
2021/06/11	0	0.00	13	42.74	42.90	-13	19,508	-0.07%
2021/06/09	1	42.00	18	41.98	41.75	-17	19,931	-0.09%
2021/06/08	19	41.54	11	41.66	42.15	8	19,895	0.04%
2021/06/07	14.1	41.58	33	41.29	42.50	-19	19,582	-0.10%
2021/06/04	19	41.45	15.4	41.69	41.70	3.6	18,871	0.02%
2021/06/03	15	41.94	30	42.10	42.20	-15	18,658	-0.08%
2021/06/02	7	43.29	3	43.17	43.20	4	18,344	0.02%
2021/06/01	24	43.99	8	44.20	43.75	16	18,349	0.09%
2021/05/31	24	43.01	25	43.05	43.20	-1	18,448	-0.01%
2021/05/28	1	42.75	7	42.82	42.75	-6	18,646	-0.03%
2021/05/27	8	41.55	6	42.03	41.80	2	18,853	0.01%
2021/05/26	5	42.42	4	42.26	42.00	1	19,296	0.01%
2021/05/25	7	42.07	11	42.29	42.05	-4	19,952	-0.02%
2021/05/24	6	40.07	1	40.65	40.65	5	20,057	0.02%
2021/05/20	3	40.45	4	40.35	40.20	-1	20,574	0.00%
2021/05/19	18	40.72	1	41.50	41.30	17	20,746	0.08%
2021/05/18	5	40.81	5	41.78	42.15	0	20,833	0.00%
2021/05/17	17	39.45	7	39.91	39.45	10	21,273	0.05%
2021/05/14	11	42.71	10	43.01	42.25	1	21,595	0.00%
2021/05/13	5.1	42.16	1	42.00	42.05	4.1	21,551	0.02%
2021/05/12	13	43.25	7	44.04	42.95	6	21,471	0.03%
2021/05/11	0	0.00	15	46.37	45.80	-15	21,214	-0.07%
2021/05/10	8	47.88	2	48.95	47.50	6	21,168	0.03%
2021/05/07	0	0.00	3	47.55	47.45	-3	21,180	-0.01%
2021/05/06	2	45.98	5	46.85	45.90	-3	21,406	-0.01%
2021/05/05	27	46.84	8	48.08	46.50	19	21,485	0.09%
2021/05/04	3	47.60	9	46.47	48.15	-6	21,815	-0.03%
2021/05/03	1	49.35	9	49.67	49.00	-8	22,292	-0.04%
2021/04/29	3	49.80	8	50.01	49.50	-5	23,405	-0.02%
2021/04/28	21	49.91	11.5	50.15	49.10	9.5	24,532	0.04%
2021/04/27	12	47.71	23.1	47.75	48.20	-11.1	25,227	-0.04%
2021/04/26	20	47.66	28	47.38	48.30	-8	26,626	-0.03%
2021/04/23	4	45.26	71	45.04	45.35	-67	26,528	-0.25%
2021/04/22	10	44.07	10	44.24	43.30	0	26,358	0.00%
2021/04/21	0	0.00	1	44.30	44.25	-1	26,227	0.00%
2021/04/20	8	44.07	6	43.98	43.90	2	26,415	0.01%
2021/04/19	8	43.66	0	0.00	43.65	8	26,773	0.03%
2021/04/16	44	43.98	9	44.13	44.15	35	26,857	0.13%
2021/04/15	0	0.00	54	43.58	44.20	-54	26,749	-0.20%
2021/04/14	10	41.74	4	41.78	42.20	6	26,563	0.02%
2021/04/13	11	42.90	9	42.59	42.15	2	26,563	0.01%
2021/04/12	16	43.75	5	43.82	43.30	11	26,408	0.04%
2021/04/09	16	44.06	14	44.58	44.05	2	26,281	0.01%
2021/04/08	4	42.84	22	43.13	43.45	-18	25,988	-0.07%
2021/04/07	108	42.46	114	42.54	42.65	-6	25,720	-0.02%	大買/大賣/
2021/04/06	17	42.18	16	42.24	42.10	1	25,599	0.00%
2021/04/01	7	41.52	18	41.76	41.80	-11	25,473	-0.04%
2021/03/31	26	41.55	11	41.82	41.20	15	25,433	0.06%
2021/03/30	4	41.48	14	41.35	41.55	-10	25,216	-0.04%
2021/03/29	4	41.14	1	41.05	41.05	3	25,118	0.01%
2021/03/26	4	40.78	6	40.78	40.90	-2	25,136	-0.01%
2021/03/25	11	40.65	3	40.97	40.65	8	25,178	0.03%
2021/03/24	51	41.14	6	41.32	40.95	45	25,342	0.18%
2021/03/23	1	40.70	36	41.30	41.75	-35	25,030	-0.14%
2021/03/22	22	40.19	24	40.23	40.70	-2	24,663	-0.01%
2021/03/19	7	40.77	20	40.68	40.75	-13	24,615	-0.05%
2021/03/18	8	41.19	13.1	41.20	41.25	-5.1	24,511	-0.02%
2021/03/17	6	40.83	25	40.94	40.80	-19	24,440	-0.08%
2021/03/16	10	40.76	6	40.97	40.85	4	24,448	0.02%
2021/03/15	19	40.61	41	40.75	40.45	-22	24,404	-0.09%
2021/03/12	18	39.88	29	39.98	39.90	-11	24,207	-0.05%
2021/03/11	4	39.59	20	39.97	40.05	-16	24,412	-0.07%
2021/03/10	5	39.19	9	39.29	39.55	-4	24,513	-0.02%
2021/03/09	16	38.95	12	39.05	39.20	4	24,606	0.02%
2021/03/08	3	38.37	1	38.80	38.30	2	24,552	0.01%
2021/03/05	8	38.33	19	37.94	38.35	-11	24,623	-0.04%
2021/03/04	31	38.68	14	38.69	38.60	17	24,985	0.07%
2021/03/03	14	38.97	22	39.23	39.25	-8	25,092	-0.03%
2021/03/02	3	40.07	9	40.26	39.80	-6	24,993	-0.02%
2021/02/26	17	39.93	3	40.07	39.80	14	24,837	0.06%
2021/02/25	58	40.17	39	40.33	40.90	19	24,744	0.08%
2021/02/24	34	39.37	13	39.40	39.00	21	24,510	0.09%
2021/02/23	23.5	39.21	2	39.45	39.25	21.5	24,294	0.09%
2021/02/22	7	40.07	27	40.05	40.10	-20	24,004	-0.08%
2021/02/19	8	39.88	17	39.92	40.35	-9	23,748	-0.04%
2021/02/18	2	40.28	13	40.17	40.20	-11	23,590	-0.05%
2021/02/17	10	40.14	13	40.02	40.00	-3	23,461	-0.01%
2021/02/05	13	38.10	10	37.81	38.50	3	22,871	0.01%
2021/02/04	8.1	36.86	0	0.00	36.75	8.1	22,454	0.04%
2021/02/03	14	37.21	213	37.24	37.10	-199	22,491	-0.88%	大賣/鉅額交易
2021/02/02	7	37.58	3	37.75	37.80	4	22,519	0.02%
2021/02/01	7	36.50	9	36.71	37.15	-2	22,540	-0.01%
2021/01/29	16.1	37.83	22	37.60	37.00	-5.9	22,711	-0.03%
2021/01/28	16	38.06	7	38.16	38.40	9	22,829	0.04%
2021/01/27	6	38.98	103	39.64	39.10	-97	22,665	-0.43%	大賣/
2021/01/26	139.1	39.34	24	39.92	39.15	115.1	22,378	0.51%	大買/鉅額交易
2021/01/25	134	40.36	109	40.64	40.75	25	21,777	0.11%	大買/大賣/
2021/01/22	69.6	40.88	66	40.52	41.20	3.6	20,793	0.02%
2021/01/21	170	39.75	152	39.60	39.00	18	19,476	0.09%	大買/大賣/
2021/01/20	153	38.90	55	38.86	39.00	98	17,878	0.55%	大買/
2021/01/19	70	38.81	85	38.61	38.30	-15	16,726	-0.09%
2021/01/18	12	36.62	127.4	36.67	37.00	-115.4	15,165	-0.76%	大賣/鉅額交易
2021/01/15	7	36.39	19	36.29	36.20	-12	14,684	-0.08%
2021/01/14	12	36.28	7	36.32	36.40	5	14,456	0.03%
2021/01/13	17	36.12	21	36.27	36.40	-4	14,276	-0.03%
2021/01/12	12	35.98	11	36.24	35.75	1	14,089	0.01%
2021/01/11	108	35.94	34	35.83	35.95	74	13,640	0.54%	大買/
2021/01/08	20	35.45	15	35.44	35.50	5	13,447	0.04%
2021/01/07	9	35.26	8	35.53	35.15	1	13,289	0.01%
2021/01/06	1	35.10	10.1	35.31	34.70	-9.1	13,069	-0.07%
2021/01/05	4	34.78	27	34.98	35.10	-23	12,805	-0.18%
2021/01/04	9	34.83	8	34.94	34.95	1	12,759	0.01%
2020/12/31	0	0.00	18	34.73	34.75	-18	12,874	-0.14%
2020/12/30	2	34.50	6	34.63	34.60	-4	12,910	-0.03%
2020/12/29	3	34.52	20	34.55	34.45	-17	12,952	-0.13%
2020/12/28	19	34.99	2	35.00	35.00	17	12,848	0.13%
2020/12/25	2	34.55	34	34.38	34.60	-32	12,663	-0.25%
2020/12/24	4	33.80	11	33.83	33.70	-7	12,555	-0.06%
2020/12/23	41	33.65	23	33.78	33.55	18	12,588	0.14%
2020/12/22	15	34.34	7	34.31	33.65	8	12,649	0.06%
2020/12/21	4	33.80	1	34.20	34.20	3	12,726	0.02%
2020/12/18	28	34.10	2	34.03	34.00	26	12,805	0.20%
2020/12/17	11	34.83	8	34.80	34.75	3	12,668	0.02%
2020/12/16	3	35.08	6	35.08	35.05	-3	12,833	-0.02%
2020/12/15	7	34.92	23	34.81	34.70	-16	12,832	-0.12%
2020/12/14	4	35.33	0	0.00	35.45	4	12,820	0.03%
2020/12/11	14	35.23	12	35.40	35.35	2	12,896	0.02%
2020/12/10	21	35.88	13	36.01	35.80	8	12,876	0.06%
2020/12/09	24	36.33	11	36.20	36.15	13	12,761	0.10%
2020/12/08	12	35.86	6	35.83	35.95	6	12,630	0.05%
2020/12/07	28	35.66	46	35.94	35.95	-18	12,526	-0.14%
2020/12/04	10	35.51	48	35.54	35.60	-38	12,223	-0.31%
2020/12/03	15	35.07	22	34.83	34.90	-7	12,006	-0.06%
2020/12/02	15	35.53	5	35.44	35.45	10	11,920	0.08%
2020/12/01	49	35.36	75	35.51	35.55	-26	11,908	-0.22%
2020/11/30	34	35.61	24	35.59	35.40	10	11,948	0.08%
2020/11/27	2	34.70	10	34.88	34.90	-8	11,625	-0.07%
2020/11/26	9	34.13	2	34.23	34.20	7	11,479	0.06%
2020/11/25	14	33.63	5	33.65	33.70	9	11,463	0.08%
2020/11/24	19	33.97	1	33.60	33.90	18	11,362	0.16%
2020/11/23	29	33.57	18	33.56	33.90	11	11,211	0.10%
2020/11/20	12	32.32	6	32.50	32.50	6	10,919	0.05%
2020/11/19	1	32.40	3	32.47	32.35	-2	11,033	-0.02%
2020/11/18	4	32.41	17	32.48	32.50	-13	11,313	-0.11%
2020/11/17	7	32.76	1	32.80	32.55	6	11,495	0.05%
2020/11/16	3	32.40	5	32.51	32.50	-2	11,895	-0.02%
2020/11/13	3	32.05	14	31.94	32.15	-11	12,379	-0.09%
2020/11/12	18	32.33	2	32.53	32.15	16	12,988	0.12%
2020/11/11	3	32.45	11	32.45	32.35	-8	13,149	-0.06%
2020/11/10	4	31.98	2	31.98	32.15	2	13,325	0.02%
2020/11/09	11	31.91	7	31.94	31.95	4	13,382	0.03%
2020/11/06	12	31.93	12	32.18	31.85	0	13,464	0.00%
2020/11/05	8	31.44	31	31.73	31.90	-23	13,345	-0.17%
2020/11/04	28	31.05	17	31.05	31.05	11	13,603	0.08%
2020/11/03	0	0.00	1	30.35	30.25	-1	13,668	-0.01%
2020/11/02	5	29.95	0	0.00	30.05	5	13,987	0.04%
2020/10/30	7	30.26	4	30.20	29.95	3	14,481	0.02%
2020/10/29	1	30.10	3	30.20	30.25	-2	14,728	-0.01%
2020/10/28	2	30.45	1	30.40	30.40	1	14,909	0.01%
2020/10/27	7	30.35	1	30.35	30.35	6	14,987	0.04%
2020/10/26	6	30.75	0	0.00	30.70	6	15,067	0.04%
2020/10/23	4	31.08	0	0.00	31.10	4	15,148	0.03%
2020/10/22	1	30.85	0	0.00	31.15	1	15,527	0.01%
2020/10/21	3	30.92	1	30.90	30.90	2	15,985	0.01%
2020/10/20	8	31.00	18	31.02	30.95	-10	17,034	-0.06%
2020/10/19	0	0.00	6	30.50	30.50	-6	17,355	-0.03%
2020/10/16	2	30.58	4	30.44	30.30	-2	17,469	-0.01%
2020/10/15	3	30.50	1	30.55	30.55	2	17,755	0.01%
2020/10/14	2	30.35	0	0.00	30.45	2	18,082	0.01%
2020/10/13	4	30.20	0	0.00	30.25	4	18,542	0.02%
2020/10/12	3	30.60	0	0.00	30.75	3	18,762	0.02%
2020/10/08	0	0.00	19	30.59	30.75	-19	19,022	-0.10%
2020/10/07	3	30.13	10	30.20	30.10	-7	19,347	-0.04%
2020/10/06	1	30.45	1	30.50	30.45	0	19,785	0.00%
2020/10/05	1	30.60	0	0.00	30.60	1	20,402	0.00%
2020/09/30	0	0.00	4	30.60	30.50	-4	21,056	-0.02%
2020/09/29	5	30.48	0	0.00	30.40	5	21,714	0.02%
2020/09/28	6	30.70	2	30.65	30.65	4	22,459	0.02%
2020/09/25	6	29.98	7	30.19	30.50	-1	22,848	0.00%
2020/09/24	10	29.83	34	29.89	29.90	-24	23,350	-0.10%
2020/09/23	4	29.83	2	29.95	29.75	2	23,442	0.01%
2020/09/22	9	30.10	1	30.25	30.15	8	23,641	0.03%
2020/09/21	5	30.69	0	0.00	30.50	5	23,774	0.02%
2020/09/17	15.5	30.97	5	31.15	30.95	10.5	24,212	0.04%
2020/09/16	8.1	31.49	1	31.50	31.35	7.1	24,334	0.03%
2020/09/15	8	31.43	13	31.51	31.55	-5	24,501	-0.02%
2020/09/14	0	0.00	8	30.92	31.00	-8	24,573	-0.03%
2020/09/11	5.5	30.59	21	30.59	30.55	-15.5	24,651	-0.06%
2020/09/10	4	30.90	1	31.05	30.80	3	24,819	0.01%
2020/09/08	7	31.40	0	0.00	31.25	7	24,910	0.03%
2020/09/07	3	31.05	6	31.36	31.40	-3	25,052	-0.01%
2020/09/04	1	30.65	4	30.88	31.15	-3	25,386	-0.01%
2020/09/03	8	31.09	1	31.05	30.95	7	25,410	0.03%
2020/09/02	9	30.99	1	30.95	31.00	8	25,443	0.03%
2020/09/01	11	31.03	12	31.07	31.05	-1	25,904	0.00%
2020/08/31	7	31.38	10	31.40	31.20	-3	26,062	-0.01%
2020/08/28	14	31.34	0	0.00	31.50	14	26,190	0.05%
2020/08/27	6	31.55	55	31.38	31.45	-49	26,469	-0.19%
2020/08/26	53	31.15	0	0.00	31.20	53	26,542	0.20%
2020/08/25	8	31.38	4	31.33	31.40	4	26,703	0.01%
2020/08/24	18	31.03	0	0.00	31.20	18	26,925	0.07%
2020/08/21	8	31.93	13	32.06	31.75	-5	26,990	-0.02%
2020/08/20	26	31.73	71	31.73	31.45	-45	27,007	-0.17%
2020/08/19	36	33.59	34	33.83	32.95	2	26,698	0.01%
2020/08/18	89	34.58	28	34.59	34.45	61	26,324	0.23%
2020/08/17	28	36.10	17	36.20	36.10	11	25,978	0.04%
2020/08/14	22	35.76	4	35.80	35.80	18	26,415	0.07%
2020/08/13	25	35.41	11	35.61	35.50	14	26,689	0.05%
2020/08/12	21	35.69	12	35.81	35.80	9	27,090	0.03%
2020/08/11	10	35.59	4	35.63	35.65	6	27,517	0.02%
2020/08/10	29	35.71	49	35.95	35.60	-20	27,336	-0.07%
2020/08/07	11	34.53	26	34.38	34.45	-15	26,705	-0.06%
2020/08/06	21	35.23	19	35.24	35.05	2	26,470	0.01%
2020/08/05	13	35.68	21	35.88	35.70	-8	26,228	-0.03%
2020/08/04	38	35.50	4	35.63	35.30	34	25,837	0.13%
2020/08/03	6	35.48	28	35.46	35.45	-22	25,591	-0.09%
2020/07/31	7	35.29	2	35.43	35.50	5	25,546	0.02%
2020/07/30	5	35.13	35.1	35.08	35.40	-30.1	25,524	-0.12%
2020/07/29	23	35.02	3	35.02	34.85	20	25,463	0.08%
2020/07/28	28	35.21	14	35.73	34.80	14	25,424	0.06%
2020/07/27	79	36.69	18	35.95	35.50	61	25,129	0.24%
2020/07/24	64	36.76	43	36.85	36.75	21	24,616	0.09%
2020/07/23	11	35.94	28	36.05	36.45	-17	23,603	-0.07%
2020/07/22	4	35.39	1	35.40	35.40	3	23,364	0.01%
2020/07/21	6	35.26	25	35.35	35.45	-19	23,312	-0.08%
2020/07/20	28	35.33	21	35.42	35.20	7	23,054	0.03%
2020/07/17	23	34.73	22	35.02	34.85	1	22,764	0.00%
2020/07/16	11	34.48	12	34.85	34.35	-1	22,537	0.00%
2020/07/15	42	34.52	10	34.85	34.10	32	22,390	0.14%
2020/07/14	43	34.91	16	35.08	34.75	27	22,462	0.12%
2020/07/13	45	36.19	14	36.01	36.20	31	22,342	0.14%
2020/07/10	17	38.59	3	38.75	38.55	14	21,933	0.06%
2020/07/09	30	39.28	23	39.45	39.55	7	21,360	0.03%
2020/07/08	9	38.84	51	38.84	38.95	-42	20,751	-0.20%
2020/07/07	28	37.55	47	37.71	37.80	-19	20,191	-0.09%
2020/07/06	15	36.48	31	36.63	37.10	-16	19,615	-0.08%
2020/07/03	36	35.98	42	36.20	36.20	-6	19,391	-0.03%
2020/07/02	10	34.85	12	34.95	35.40	-2	18,865	-0.01%
2020/07/01	0	0.00	12	34.93	34.95	-12	18,685	-0.06%
2020/06/30	3	33.63	5	33.90	34.35	-2	18,284	-0.01%
2020/06/29	17	33.45	11	33.82	33.40	6	18,042	0.03%
2020/06/24	13	33.68	8	33.71	33.60	5	17,739	0.03%
2020/06/23	1	33.25	29	33.11	33.05	-28	17,578	-0.16%
2020/06/22	26	33.36	41	33.29	33.00	-15	17,549	-0.09%
2020/06/19	4	32.81	14	32.94	33.20	-10	17,450	-0.06%
2020/06/18	5	32.75	10	32.87	32.75	-5	17,281	-0.03%
2020/06/17	23	32.72	6	32.88	32.75	17	17,190	0.10%
2020/06/16	5	32.31	36	32.36	32.45	-31	17,090	-0.18%
2020/06/15	28	31.86	0	0.00	31.70	28	17,141	0.16%
2020/06/12	12	30.97	21	31.71	32.00	-9	17,190	-0.05%
2020/06/11	39	32.18	11	32.34	31.80	28	17,165	0.16%
2020/06/10	4	32.68	14	32.73	32.90	-10	16,898	-0.06%
2020/06/09	23	32.68	23	32.75	32.75	0	16,955	0.00%
2020/06/08	38	32.88	40	32.94	33.00	-2	16,831	-0.01%
2020/06/05	7	31.97	2	31.78	31.95	5	16,275	0.03%
2020/06/04	10	31.39	7	31.45	31.40	3	16,016	0.02%
2020/06/03	26	31.40	20	31.35	31.60	6	15,811	0.04%
2020/06/02	14	30.98	0	0.00	31.10	14	15,566	0.09%
2020/06/01	25	30.60	2	30.63	30.95	23	15,282	0.15%
2020/05/29	6	30.18	8	30.31	30.10	-2	14,964	-0.01%
2020/05/28	33	30.81	3	30.95	30.50	30	14,601	0.21%
2020/05/27	11	30.90	8	30.95	30.80	3	14,289	0.02%
2020/05/26	15	31.22	1	31.25	31.10	14	14,077	0.10%
2020/05/25	13	31.23	1	31.05	31.10	12	13,902	0.09%
2020/05/22	18	31.76	9	31.78	31.60	9	13,677	0.07%
2020/05/21	19	31.74	48	31.80	32.30	-29	13,382	-0.22%
2020/05/20	37	30.50	1	30.40	30.30	36	12,664	0.28%
2020/05/19	28	31.01	8	30.96	31.05	20	12,050	0.17%
2020/05/18	19	32.28	0	0.00	32.00	19	11,427	0.17%
2020/05/15	13	35.58	1	35.40	35.55	12	10,824	0.11%
2020/05/14	1	36.50	17	36.30	36.10	-16	10,801	-0.15%
2020/05/13	1	36.20	11	36.57	36.60	-10	10,756	-0.09%
2020/05/12	4	36.39	10	36.63	36.20	-6	10,793	-0.06%
2020/05/11	0	0.00	15	36.93	36.45	-15	10,845	-0.14%
2020/05/08	8	36.35	6	36.33	36.35	2	10,877	0.02%
2020/05/07	14	36.42	20	36.48	36.35	-6	10,842	-0.06%
2020/05/06	8	35.88	2	36.08	35.95	6	10,798	0.06%
2020/05/05	3	35.55	2	35.95	35.95	1	10,911	0.01%
2020/05/04	3	35.18	2	34.75	35.20	1	10,893	0.01%
2020/04/30	15	36.00	7	36.00	36.00	8	10,868	0.07%
2020/04/29	11	35.81	5	35.92	35.75	6	10,992	0.05%
2020/04/28	10	36.11	11	35.91	35.80	-1	11,119	-0.01%
2020/04/27	24	35.68	12	35.65	36.10	12	11,323	0.11%
2020/04/24	8	34.43	5	34.75	35.20	3	11,175	0.03%
2020/04/23	12	34.53	0	0.00	34.30	12	11,166	0.11%
2020/04/22	4	34.01	2	34.00	34.35	2	11,144	0.02%
2020/04/21	14	33.86	2	33.73	34.00	12	11,148	0.11%
2020/04/20	2	35.50	7	35.51	35.35	-5	10,982	-0.05%
2020/04/17	26	36.48	4	36.26	35.60	22	10,875	0.20%
2020/04/16	12	35.80	23	35.80	36.35	-11	10,509	-0.10%
2020/04/15	8	34.59	15	34.64	34.85	-7	10,192	-0.07%
2020/04/14	28	33.95	67	33.95	34.15	-39	10,156	-0.38%
2020/04/13	10	33.40	12	33.56	33.50	-2	10,200	-0.02%
2020/04/10	21.8	33.64	14	33.51	33.50	7.8	10,410	0.07%
2020/04/09	65	33.64	3	34.13	33.50	62	10,635	0.58%
2020/04/08	1	32.65	91	32.81	33.05	-90	10,533	-0.85%
2020/04/07	3	30.97	8	31.23	31.65	-5	10,277	-0.05%
2020/04/06	83	30.45	0	0.00	30.15	83	10,176	0.82%
2020/03/31	3	30.30	0	0.00	30.25	3	10,087	0.03%
2020/03/30	2	30.35	0	0.00	30.40	2	9,989	0.02%
2020/03/27	13	31.77	0	0.00	31.00	13	10,056	0.13%
2020/03/26	2	31.43	4	31.56	32.10	-2	9,983	-0.02%
2020/03/25	4	31.26	2	31.55	30.90	2	9,907	0.02%
2020/03/24	2	31.05	0	0.00	30.85	2	9,732	0.02%
2020/03/23	3	29.80	6	30.39	29.60	-3	9,692	-0.03%
2020/03/20	11	31.28	7	31.34	30.70	4	9,722	0.04%
2020/03/19	3	29.68	6	29.44	29.60	-3	9,644	-0.03%
2020/03/18	0	0.00	6	30.66	30.90	-6	9,705	-0.06%
2020/03/17	22	30.35	20	30.02	30.00	2	9,597	0.02%
2020/03/16	21	31.34	23	31.09	30.50	-2	9,450	-0.02%
2020/03/13	13	29.05	5	29.57	30.40	8	9,297	0.09%
2020/03/12	1	31.25	0	0.00	31.10	1	9,202	0.01%
2020/03/10	1	32.90	1	33.25	33.30	0	9,178	0.00%
2020/03/09	17	33.00	5	33.85	32.80	12	9,168	0.13%
2020/03/06	6	34.36	10	34.40	34.00	-4	9,134	-0.04%
2020/03/05	4	34.40	2	34.48	34.25	2	9,111	0.02%
2020/03/04	6	34.05	0	0.00	34.05	6	9,176	0.07%
2020/03/03	0	0.00	1	33.30	33.50	-1	9,178	-0.01%
2020/03/02	1	32.30	3	32.00	32.30	-2	9,200	-0.02%
2020/02/26	0	0.00	7	33.85	33.80	-7	9,170	-0.08%
2020/02/25	3	34.65	2	34.40	34.35	1	9,142	0.01%
2020/02/19	21	34.59	0	0.00	34.70	21	9,645	0.22%
2020/02/18	2	34.78	1	34.85	34.70	1	9,675	0.01%
2020/02/17	2	35.45	2	35.40	35.40	0	9,815	0.00%
2020/02/12	0	0.00	21	35.80	36.00	-21	10,731	-0.20%
2020/02/11	12	35.05	17	35.33	35.60	-5	10,648	-0.05%
2020/02/07	8	33.95	1	33.90	33.80	7	10,608	0.07%
2020/02/06	22	34.36	3	33.70	35.10	19	10,492	0.18%
2020/02/05	5	32.65	6	32.89	32.75	-1	10,355	-0.01%
2020/02/04	7	32.61	2	32.83	32.90	5	10,338	0.05%
2020/02/03	17	31.28	15.8	30.42	32.30	1.2	10,360	0.01%
2020/01/31	11	32.76	14	32.58	32.65	-3	10,200	-0.03%
2020/01/30	6	33.53	1	33.05	32.85	5	10,424	0.05%
2020/01/20	12	36.30	0	0.00	36.30	12	10,590	0.11%
2020/01/15	1	36.90	0	0.00	36.90	1	10,752	0.01%
2020/01/14	12	37.42	24	37.17	37.50	-12	10,769	-0.11%
2020/01/13	1	37.25	2	37.18	37.40	-1	10,786	-0.01%
2020/01/10	10	37.08	3	36.88	36.80	7	10,976	0.06%
2020/01/09	0	0.00	7	37.01	37.00	-7	11,227	-0.06%
2020/01/08	0	0.00	1	36.00	36.30	-1	11,400	-0.01%
2020/01/07	6	36.51	0	0.00	36.25	6	11,400	0.05%
2020/01/06	12	36.20	1	36.40	36.05	11	11,460	0.10%
2020/01/03	31	37.86	0	0.00	37.30	31	11,280	0.27%
2020/01/02	8	37.63	5	37.90	38.20	3	11,030	0.03%
2019/12/30	5	37.50	0	0.00	37.95	5	11,234	0.04%
2019/12/27	10	37.45	0	0.00	37.45	10	11,371	0.09%
2019/12/17	6	38.98	2	39.30	39.00	4	13,771	0.03%
2019/12/16	0	0.00	3	38.70	38.70	-3	13,771	-0.02%
2019/12/13	12	38.25	14	38.70	38.60	-2	13,836	-0.01%
2019/12/12	0	0.00	4	38.10	38.05	-4	13,664	-0.03%
2019/12/11	9	38.04	1	38.05	38.05	8	13,630	0.06%
2019/12/10	1	37.80	2.3	38.03	38.40	-1.3	13,640	-0.01%
2019/12/09	0	0.00	1	38.15	37.80	-1	13,619	-0.01%
2019/12/05	2	36.55	1	36.90	37.15	1	13,575	0.01%
2019/12/04	4	36.05	0	0.00	36.20	4	13,806	0.03%
2019/12/03	1	36.10	3	36.30	36.05	-2	14,222	-0.01%
2019/11/28	0	0.00	2	37.50	37.50	-2	14,317	-0.01%
2019/11/26	1	37.35	0	0.00	37.20	1	14,661	0.01%
2019/11/22	1	37.90	0	0.00	37.95	1	14,818	0.01%
2019/11/20	0	0.00	2	37.98	38.00	-2	15,207	-0.01%
2019/11/19	4	38.56	0	0.00	37.65	4	15,557	0.03%
2019/11/18	0	0.00	2	37.80	38.20	-2	15,936	-0.01%
2019/11/15	10	37.70	1	37.35	37.35	9	16,062	0.06%
2019/11/14	39	38.17	24	38.28	37.50	15	16,318	0.09%
2019/11/13	2	38.98	8	38.64	38.80	-6	16,865	-0.04%
2019/11/12	10	38.83	8	38.93	39.50	2	17,485	0.01%
2019/11/11	10	37.38	1	38.30	36.85	9	16,978	0.05%
2019/11/07	2	36.85	0	0.00	36.75	2	16,789	0.01%
2019/11/06	1	37.50	1	37.85	37.30	0	16,837	0.00%
2019/11/05	17	37.69	0	0.00	37.85	17	16,930	0.10%
2019/11/04	2	37.95	1	37.60	37.90	1	17,168	0.01%
2019/11/01	6	37.71	1	37.75	37.80	5	17,280	0.03%
2019/10/31	1	38.25	2	37.98	38.25	-1	17,397	-0.01%
2019/10/30	2	37.85	26	37.91	38.00	-24	17,576	-0.14%
2019/10/29	22	38.62	5	38.80	37.90	17	17,646	0.10%
2019/10/28	12	37.20	15	37.40	38.10	-3	17,391	-0.02%
2019/10/25	6	36.28	10	36.45	36.20	-4	17,001	-0.02%
2019/10/24	11	36.54	23	36.66	36.75	-12	16,973	-0.07%
2019/10/23	0	0.00	28	36.23	36.30	-28	17,048	-0.16%
2019/10/22	10	36.03	22	35.93	35.70	-12	16,958	-0.07%
2019/10/21	1	35.40	0	0.00	35.70	1	17,171	0.01%
2019/10/18	1	35.85	5	36.45	35.80	-4	17,487	-0.02%
2019/10/17	7	36.37	1	36.95	35.70	6	17,711	0.03%
2019/10/16	13	36.22	8	36.31	36.45	5	17,690	0.03%
2019/10/15	22	36.24	1	36.15	36.05	21	17,822	0.12%
2019/10/14	7	35.92	14	36.05	36.00	-7	17,904	-0.04%
2019/10/09	1	34.80	0	0.00	35.00	1	17,923	0.01%
2019/10/08	2	35.80	0	0.00	35.60	2	18,266	0.01%
2019/10/07	2	35.63	3	36.25	35.65	-1	18,426	-0.01%
2019/10/04	1	34.95	0	0.00	34.95	1	18,279	0.01%
2019/10/03	5	34.40	15	34.65	34.55	-10	18,240	-0.05%
2019/10/02	8	35.13	1	35.15	35.20	7	18,176	0.04%
2019/10/01	5	34.74	3	34.65	34.85	2	18,323	0.01%
2019/09/27	7	34.95	1	35.10	34.85	6	18,449	0.03%
2019/09/26	33	36.32	1	36.50	35.00	32	18,336	0.17%
2019/09/25	19	37.30	10	37.27	37.70	9	17,903	0.05%
2019/09/24	6	37.69	80	37.68	37.45	-74	18,028	-0.41%
2019/09/23	10	36.31	19	36.02	36.60	-9	17,593	-0.05%
2019/09/20	11	34.13	6.1	34.75	35.00	4.9	17,135	0.03%
2019/09/19	1	33.90	0	0.00	34.25	1	17,025	0.01%
2019/09/18	0	0.00	12	33.96	34.05	-12	17,030	-0.07%
2019/09/17	5	33.74	3	33.70	33.65	2	16,922	0.01%
2019/09/16	9	34.44	0	0.00	34.40	9	16,873	0.05%
2019/09/12	0	0.00	2	34.75	34.85	-2	16,840	-0.01%
2019/09/11	0	0.00	13	34.03	34.10	-13	16,860	-0.08%
2019/09/10	3	34.30	0	0.00	34.00	3	16,857	0.02%
2019/09/09	20	35.05	0	0.00	34.70	20	16,808	0.12%
2019/09/06	5	34.74	24	34.88	34.95	-19	16,752	-0.11%
2019/09/05	59	35.29	8	35.20	34.60	51	16,516	0.31%
2019/09/04	22	34.35	2	34.30	34.35	20	16,059	0.12%
2019/09/03	3	34.47	9	34.32	34.40	-6	15,964	-0.04%
2019/09/02	10	34.65	6	34.79	34.80	4	15,938	0.03%
2019/08/30	7	34.59	24	34.55	34.15	-17	15,777	-0.11%
2019/08/29	11	34.50	12	34.73	34.50	-1	15,681	-0.01%
2019/08/28	12	34.05	47	34.28	34.20	-35	15,524	-0.23%
2019/08/27	2	33.78	14	33.83	33.40	-12	15,357	-0.08%
2019/08/26	0	0.00	5	33.63	33.40	-5	15,292	-0.03%
2019/08/23	28	34.53	67	34.18	34.05	-39	15,210	-0.26%
2019/08/22	10	34.17	32.3	34.68	34.70	-22.3	14,918	-0.15%
2019/08/21	101	33.75	9	34.69	33.95	92	14,579	0.63%	大買/
2019/08/20	6	33.76	2	34.40	33.45	4	13,834	0.03%
2019/08/19	18	33.87	0	0.00	33.80	18	13,679	0.13%
2019/08/16	9.1	34.27	47	34.29	34.25	-37.9	13,490	-0.28%
2019/08/15	60	33.36	30	32.88	33.25	30	12,755	0.24%
2019/08/14	17	31.52	0	0.00	31.10	17	12,074	0.14%
2019/08/13	0	0.00	3	31.40	31.55	-3	12,232	-0.02%
2019/08/12	1	32.05	2	32.23	32.15	-1	12,508	-0.01%
2019/08/08	12	31.87	10	31.86	31.70	2	12,573	0.02%
2019/08/07	11	31.72	9	31.99	31.75	2	12,670	0.02%
2019/08/06	1	32.10	5	31.34	32.10	-4	12,606	-0.03%
2019/08/05	22	31.46	2	31.10	30.90	20	12,379	0.16%
2019/08/02	8	31.49	9	31.61	31.25	-1	12,374	-0.01%
2019/08/01	17	32.87	10	32.93	32.90	7	12,266	0.06%
2019/07/31	2	31.83	2	32.23	32.55	0	12,048	0.00%
2019/07/30	11	32.45	14	32.27	32.45	-3	12,063	-0.02%
2019/07/26	0	0.00	6.1	32.49	32.50	-6.1	11,949	-0.05%
2019/07/25	4	32.48	0	0.00	32.45	4	11,915	0.03%
2019/07/23	11	32.29	16	32.05	32.40	-5	11,819	-0.04%
2019/07/22	9	31.85	24	32.05	32.30	-15	11,553	-0.13%
2019/07/19	2	30.93	17	31.35	30.45	-15	11,202	-0.13%
2019/07/18	21	31.02	8.1	30.83	30.30	12.9	10,856	0.12%
2019/07/17	12	31.93	31	32.27	32.55	-19	10,849	-0.18%
2019/07/16	2	31.35	3	31.50	31.40	-1	10,901	-0.01%
2019/07/15	6.1	31.34	8	31.46	31.50	-1.9	10,763	-0.02%
2019/07/12	6	30.93	11	30.84	31.10	-5	10,829	-0.05%
2019/07/11	4	29.70	11	29.92	30.00	-7	10,898	-0.06%
2019/07/10	6	29.49	0	0.00	29.40	6	11,089	0.05%
2019/07/09	3	29.25	5	29.20	29.20	-2	11,207	-0.02%
2019/07/08	4	29.33	0	0.00	29.25	4	11,282	0.04%
2019/07/05	18	29.35	14	29.40	29.30	4	11,329	0.04%
2019/07/04	1	28.30	6	28.84	29.00	-5	11,401	-0.04%
2019/07/03	19	28.32	0	0.00	28.00	19	11,179	0.17%
2019/07/02	6	28.88	0	0.00	28.95	6	11,186	0.05%
2019/07/01	10	28.45	17	28.74	29.00	-7	11,252	-0.06%
2019/06/28	7	26.78	8	26.89	26.80	-1	11,069	-0.01%
2019/06/27	5	26.95	7	26.79	26.80	-2	11,068	-0.02%
2019/06/26	2	26.10	1	26.10	26.15	1	11,062	0.01%
2019/06/25	11	26.81	5	26.99	26.30	6	10,916	0.05%
2019/06/24	0	0.00	7	26.56	26.60	-7	10,779	-0.06%
2019/06/21	0	0.00	1	26.25	26.00	-1	10,780	-0.01%
2019/06/20	8	26.30	6	26.29	26.30	2	10,744	0.02%
2019/06/19	0	0.00	12	26.17	26.25	-12	10,880	-0.11%
2019/06/18	0	0.00	30	25.10	25.70	-30	10,811	-0.28%
2019/06/14	8	25.42	1	25.95	25.20	7	11,105	0.06%
2019/06/13	11	25.64	6	25.56	25.50	5	11,657	0.04%
2019/06/12	0	0.00	2	26.40	26.30	-2	11,704	-0.02%
2019/06/11	0	0.00	1	26.25	26.30	-1	11,806	-0.01%
2019/06/10	2	26.13	1	26.40	26.15	1	11,865	0.01%
2019/06/06	9	26.14	8	26.23	26.00	1	11,945	0.01%
2019/06/05	2	25.93	0	0.00	25.80	2	11,945	0.02%
2019/06/04	4	26.49	3	27.25	26.00	1	11,902	0.01%
2019/06/03	1	26.70	5	26.64	26.90	-4	11,834	-0.03%
2019/05/30	2	25.73	4	25.80	25.70	-2	11,933	-0.02%
2019/05/29	1	24.45	1	25.20	25.60	0	12,024	0.00%
2019/05/24	2	25.38	51	25.56	25.40	-49	12,430	-0.39%
2019/05/23	5	25.42	3	25.62	25.40	2	12,931	0.02%
2019/05/22	1	26.55	26	26.70	26.55	-25	13,168	-0.19%
2019/05/21	13	25.93	3	26.02	26.40	10	13,306	0.08%
2019/05/20	12	25.90	14	26.52	27.00	-2	13,144	-0.02%
2019/05/17	28	27.50	58	27.08	26.65	-30	12,865	-0.23%
2019/05/16	10	29.70	6	29.85	29.40	4	12,515	0.03%
2019/05/15	2	29.45	14	29.49	29.85	-12	12,375	-0.10%
2019/05/14	5	27.86	66	28.74	28.55	-61	12,167	-0.50%
2019/05/13	8	28.47	2	28.53	28.40	6	12,080	0.05%
2019/05/10	7	29.39	74	28.93	28.80	-67	12,049	-0.56%
2019/05/09	4	29.15	1	29.20	29.00	3	11,880	0.03%
2019/05/08	2	29.30	5	29.35	29.45	-3	11,866	-0.03%
2019/05/07	3	29.52	83	29.64	29.25	-80	11,874	-0.67%
2019/05/06	0	0.00	81	28.69	28.95	-81	11,868	-0.68%
2019/05/03	0	0.00	3	28.68	28.65	-3	11,814	-0.03%
2019/05/02	11	28.19	2	28.58	28.45	9	12,127	0.07%
2019/04/30	6	28.49	0	0.00	28.60	6	12,469	0.05%
2019/04/29	3	28.50	17	28.75	29.00	-14	12,409	-0.11%
2019/04/26	0	0.00	4	28.65	28.50	-4	12,299	-0.03%
2019/04/25	7	28.48	0	0.00	28.50	7	12,298	0.06%
2019/04/24	1	28.55	5	28.86	28.70	-4	12,336	-0.03%
2019/04/23	20	28.92	3	28.98	28.55	17	12,265	0.14%
2019/04/22	5	29.17	31	29.49	30.10	-26	12,018	-0.22%
2019/04/19	0	0.00	15	28.75	28.30	-15	11,585	-0.13%
2019/04/18	0	0.00	20	28.65	28.50	-20	11,590	-0.17%
2019/04/17	25	28.49	3	28.62	28.55	22	11,317	0.19%
2019/04/16	9	29.36	11	29.43	29.10	-2	10,815	-0.02%
2019/04/15	0	0.00	8	28.49	28.55	-8	10,448	-0.08%
2019/04/12	12	27.83	10	28.19	28.35	2	10,449	0.02%
2019/04/11	6	28.38	10	28.26	28.25	-4	10,381	-0.04%
2019/04/10	15	28.15	27	28.41	27.95	-12	10,240	-0.12%
2019/04/09	2	27.83	8	27.91	27.75	-6	9,978	-0.06%
2019/04/08	9	27.65	20	27.65	27.75	-11	10,087	-0.11%
2019/04/03	38	27.58	15	27.63	27.50	23	9,968	0.23%
2019/04/02	6	27.25	13	27.36	27.05	-7	9,794	-0.07%
2019/04/01	5	26.48	17	26.66	26.70	-12	9,599	-0.13%
2019/03/29	0	26.15	3	26.67	26.25	-3	9,458	-0.03%
2019/03/28	1	25.60	0	0.00	25.50	1	9,434	0.01%
2019/03/27	7	25.75	19	25.83	25.90	-12	9,622	-0.12%
2019/03/26	1	25.70	4	25.81	25.70	-3	9,791	-0.03%
2019/03/25	3	25.35	4	25.58	25.70	-1	9,958	-0.01%
2019/03/22	5	25.49	1	26.20	25.35	4	10,090	0.04%
2019/03/21	80	26.05	0	0.00	26.05	80	10,567	0.76%
2019/03/20	3	26.15	2	26.23	26.10	1	11,000	0.01%
2019/03/19	32	26.33	8	26.43	26.00	24	11,331	0.21%
2019/03/18	21	26.21	16	26.11	26.70	5	11,195	0.04%
2019/03/15	14	24.55	15	23.93	24.55	-1	10,723	-0.01%
2019/03/14	4	24.65	4	24.64	24.40	0	10,862	0.00%
2019/03/13	10	24.85	2	24.88	24.95	8	10,759	0.07%
2019/03/12	9	24.95	2	25.03	24.65	7	10,759	0.07%
2019/03/11	11	24.52	5	24.70	24.50	6	10,705	0.06%
2019/03/08	6	24.71	0	0.00	24.60	6	10,717	0.06%
2019/03/07	1	24.90	1	24.80	24.70	0	10,739	0.00%
2019/03/06	1	25.25	0	0.00	25.15	1	10,681	0.01%
2019/03/05	4	25.60	3	25.83	25.40	1	10,608	0.01%
2019/03/04	0	0.00	5	25.59	25.85	-5	10,499	-0.05%
2019/02/27	107	25.71	3	25.53	25.25	104	10,375	1.00%	大買/鉅額交易
2019/02/26	3	25.83	2	25.93	26.10	1	10,256	0.01%
2019/02/25	10	25.89	3	25.70	25.60	7	10,126	0.07%
2019/02/22	8	25.63	14	25.80	25.75	-6	9,796	-0.06%
2019/02/21	9	24.56	6	24.61	24.80	3	9,219	0.03%
2019/02/20	2	23.50	4	23.58	23.70	-2	8,846	-0.02%
2019/02/15	2	22.95	0	0.00	22.90	2	8,825	0.02%
2019/02/12	0	0.00	2	23.45	23.40	-2	8,848	-0.02%
2019/02/11	0	0.00	13	23.13	22.90	-13	8,847	-0.15%
2019/01/30	0	0.00	1.3	23.41	23.30	-1.3	8,924	-0.01%
2019/01/29	0	0.00	23	23.18	23.30	-23	8,889	-0.26%
2019/01/28	22	23.61	0	0.00	23.50	22	8,813	0.25%
2019/01/25	47	23.38	14	23.34	23.40	33	8,727	0.38%
2019/01/24	13	23.50	16	23.74	23.55	-3	8,546	-0.04%
2019/01/23	38	23.80	16	23.68	23.90	22	8,461	0.26%
2019/01/22	12	22.94	16	23.07	23.05	-4	8,136	-0.05%
2019/01/21	2	21.93	12	22.02	22.00	-10	7,820	-0.13%
2019/01/18	2	22.08	2	22.23	22.10	0	7,824	0.00%
2019/01/17	27	22.10	25	21.97	22.05	2	7,823	0.03%
2019/01/16	5	21.84	10	21.87	21.80	-5	7,769	-0.06%
2019/01/15	2	21.40	0	0.00	21.35	2	7,660	0.03%
2019/01/14	19.1	21.60	18	21.69	21.40	1.1	7,619	0.01%
2019/01/11	1.2	21.65	0	0.00	21.55	1.2	7,619	0.02%
2019/01/10	2	21.50	1	21.60	21.55	1	7,594	0.01%
2019/01/09	4	21.80	7	21.85	21.80	-3	7,527	-0.04%
2019/01/08	1	21.70	2	21.80	21.80	-1	7,481	-0.01%
2019/01/07	12	21.73	13	21.73	21.60	-1	7,469	-0.01%
2019/01/04	12	21.18	5	21.65	21.35	7	7,406	0.09%
2019/01/03	7	22.63	2	22.93	22.40	5	7,321	0.07%
2019/01/02	4	22.83	5.2	22.97	23.05	-1.2	7,348	-0.02%
2018/12/28	0	0.00	3	23.12	23.25	-3	7,302	-0.04%
2018/12/27	13.9	23.01	33	23.08	22.70	-19.1	7,251	-0.26%
2018/12/26	14	24.01	1.1	24.06	23.50	12.9	7,093	0.18%
2018/12/25	0	0.00	2	23.48	23.85	-2	7,074	-0.03%
2018/12/24	1	23.50	1	23.65	23.65	0	7,003	0.00%
2018/12/21	9	23.27	109	23.38	23.60	-100	6,875	-1.45%	大賣/
2018/12/20	12	22.97	14	23.27	23.30	-2	6,700	-0.03%
2018/12/19	0	0.00	21	22.60	23.00	-21	6,497	-0.32%
2018/12/18	6	21.81	7	22.16	22.30	-1	6,318	-0.02%
2018/12/17	11	22.14	12	22.24	22.20	-1	6,070	-0.02%
2018/12/14	135	22.79	167	21.54	21.50	-32	5,855	-0.55%	大買/大賣/
2018/12/13	170.1	22.90	31	23.04	23.05	139.1	5,186	2.68%	大買/鉅額交易
2018/12/12	13	21.23	19	21.39	21.60	-6	4,676	-0.13%
2018/12/11	2	21.25	0	0.00	21.90	2	4,210	0.05%
2018/12/10	14	21.51	2	21.48	21.50	12	4,088	0.29%
2018/12/07	0	0.00	12	21.95	21.95	-12	3,947	-0.30%
2018/12/05	1	20.95	0	0.00	21.05	1	3,775	0.03%
2018/12/04	2	20.85	0	0.00	20.85	2	3,853	0.05%
2018/11/29	10	20.83	3	20.75	20.75	7	3,725	0.19%
2018/11/27	1	20.75	0	0.00	20.80	1	3,726	0.03%
2018/11/26	0	0.00	1	20.95	20.95	-1	3,737	-0.03%
2018/11/21	1	20.45	0	0.00	20.50	1	3,762	0.03%
2018/11/20	0	0.00	10	20.55	20.70	-10	3,782	-0.26%
2018/11/15	0	0.00	1	20.30	20.70	-1	3,826	-0.03%
2018/11/09	1	19.35	0	0.00	19.00	1	3,983	0.03%
2018/11/08	0	0.00	7	19.67	19.85	-7	4,018	-0.17%
2018/11/07	0	0.00	2	19.13	19.50	-2	4,040	-0.05%
2018/11/02	10	18.25	2	18.28	18.25	8	4,557	0.18%
2018/10/31	1	17.85	0	0.00	18.05	1	4,566	0.02%
2018/10/30	6	17.75	0	0.00	17.75	6	4,591	0.13%
2018/10/29	2	17.15	0	0.00	17.80	2	4,650	0.04%
2018/10/26	10	18.38	0	0.00	18.05	10	4,587	0.22%
2018/10/25	1	18.00	0	0.00	18.20	1	4,545	0.02%
2018/10/22	1	19.00	0	0.00	18.80	1	4,585	0.02%
2018/10/16	0	0.00	1	19.10	19.10	-1	4,585	-0.02%
2018/10/11	1	18.65	6	18.70	19.05	-5	4,654	-0.11%
2018/10/09	1	19.85	0	0.00	19.65	1	4,572	0.02%
2018/10/08	10	20.80	0	0.00	20.70	10	4,486	0.22%
2018/10/05	91	20.70	5	20.60	20.75	86	4,539	1.89%
2018/10/04	105	20.92	2	20.95	20.90	103	4,515	2.28%	大買/鉅額交易
2018/10/03	0	0.00	1	20.95	21.05	-1	4,510	-0.02%
2018/09/27	2	20.33	0	0.00	20.10	2	4,445	0.04%
2018/09/26	6	20.50	0	0.00	20.30	6	4,430	0.14%
2018/09/17	0	0.00	1	20.65	20.80	-1	4,558	-0.02%
2018/09/14	0	0.00	1	20.75	20.75	-1	4,583	-0.02%
2018/09/12	0	0.00	1	19.95	19.95	-1	4,574	-0.02%
2018/09/10	4	20.14	0	0.00	19.95	4	4,478	0.09%
2018/09/07	1	20.80	2	21.00	21.05	-1	4,365	-0.02%
2018/09/05	0	0.00	1	21.45	21.35	-1	4,319	-0.02%
2018/09/04	1	21.60	0	0.00	21.40	1	4,332	0.02%
2018/09/03	1	21.55	0	0.00	21.50	1	4,321	0.02%
2018/08/31	1	21.80	0	0.00	21.70	1	4,318	0.02%
2018/08/27	3	21.78	5	21.73	21.95	-2	4,316	-0.05%
2018/08/24	1	21.35	0	0.00	21.35	1	4,301	0.02%
2018/08/23	1	21.80	0	0.00	21.40	1	4,383	0.02%
2018/08/22	1	21.85	0	0.00	21.80	1	4,414	0.02%
2018/08/20	1	21.20	0	0.00	21.10	1	4,374	0.02%
2018/08/17	3	21.67	0	0.00	21.50	3	4,311	0.07%
2018/08/16	3	21.55	0	0.00	21.60	3	4,264	0.07%
2018/08/15	1	22.10	1	22.25	22.15	0	4,119	0.00%
2018/08/13	0	0.00	1	22.70	22.80	-1	3,968	-0.03%
2018/08/10	24	23.15	17	23.01	23.05	7	3,898	0.18%
2018/08/09	4	24.83	6	24.20	24.20	-2	3,707	-0.05%
2018/08/08	0	0.00	8	26.10	26.15	-8	3,409	-0.23%
2018/08/02	1	26.30	0	0.00	26.25	1	3,362	0.03%
2018/08/01	2	26.45	0	0.00	26.55	2	3,379	0.06%
2018/07/31	2	26.35	0	0.00	26.40	2	3,440	0.06%
2018/07/30	1	26.45	0	0.00	26.45	1	3,539	0.03%
2018/07/27	1	26.65	1	26.65	26.65	0	3,549	0.00%
2018/07/26	4	27.53	12	27.43	27.25	-8	3,492	-0.23%
2018/07/20	5	26.40	2	26.80	26.75	3	3,636	0.08%
2018/07/19	0	0.00	1	26.25	26.20	-1	3,713	-0.03%
2018/07/18	3	26.20	0	0.00	26.30	3	3,732	0.08%
2018/07/17	0	0.00	10	27.80	28.00	-10	3,689	-0.27%
2018/07/16	2	27.75	0	0.00	27.70	2	3,654	0.05%
2018/07/11	3	27.60	0	0.00	27.40	3	3,658	0.08%
2018/07/05	8	27.60	0	0.00	27.40	8	3,719	0.22%
2018/07/03	17	27.75	0	0.00	27.50	17	3,731	0.46%
2018/06/27	10	27.60	1	27.65	27.65	9	3,665	0.25%
2018/06/26	2	27.85	1	27.70	27.70	1	3,702	0.03%
2018/06/21	10	28.55	0	0.00	28.50	10	3,869	0.26%
2018/06/19	0	0.00	1	28.65	28.75	-1	3,900	-0.03%
2018/06/15	0	0.00	10	28.95	28.55	-10	3,927	-0.25%
2018/06/14	0	0.00	0.5	28.60	28.60	-0.5	3,947	-0.01%
2018/06/12	1	28.95	0	0.00	28.85	1	4,299	0.02%
2018/06/11	10	28.75	0	0.00	28.75	10	4,611	0.22%
2018/06/07	0	0.00	16	29.14	29.10	-16	4,680	-0.34%
2018/06/06	0	0.00	1	28.75	28.75	-1	4,769	-0.02%
2018/06/04	2	28.63	0	0.00	28.65	2	4,811	0.04%
2018/05/31	15	28.47	0	0.00	28.10	15	4,816	0.31%
2018/05/22	0	0.00	1	28.20	28.05	-1	4,982	-0.02%
2018/05/18	1	27.85	0	0.00	27.80	1	5,009	0.02%
2018/05/16	1	28.40	0	0.00	28.30	1	4,948	0.02%
2018/05/11	0	0.00	1	28.35	28.25	-1	5,078	-0.02%
2018/05/10	0	0.00	3	28.03	28.10	-3	5,060	-0.06%
2018/05/09	1	27.80	0	0.00	27.75	1	5,043	0.02%
2018/05/08	1	27.90	0	0.00	27.80	1	5,060	0.02%
2018/05/07	2	27.85	0	0.00	27.85	2	4,996	0.04%
2018/05/04	16	28.90	0	0.00	28.85	16	4,903	0.33%
2018/04/27	0	0.00	1	28.80	28.80	-1	5,017	-0.02%
2018/04/26	1	28.95	0	0.00	28.55	1	5,060	0.02%
2018/04/25	5	29.50	0	0.00	29.40	5	4,939	0.10%
2018/04/20	0	0.00	1	30.30	30.50	-1	4,840	-0.02%
2018/04/02	0	0.00	1	30.55	30.60	-1	5,011	-0.02%
2018/03/29	1	30.30	0	0.00	30.25	1	4,960	0.02%
2018/03/28	0	0.00	1	31.05	31.05	-1	4,863	-0.02%
2018/03/23	0	0.00	36	30.01	30.65	-36	4,667	-0.77%
2018/03/22	0.3	30.80	0	0.00	30.90	0.3	4,607	0.01%
2018/03/19	5	30.75	5	31.05	31.00	0	4,544	0.00%
2018/03/16	10	30.20	0	0.00	31.20	10	4,347	0.23%
2018/03/15	28	30.81	1	30.25	30.20	27	4,152	0.65%
2018/03/14	0	0.00	2	32.35	32.60	-2	3,838	-0.05%
2018/03/13	1	33.20	0	0.00	32.75	1	3,838	0.03%
2018/03/12	2	32.75	17	32.86	32.95	-15	3,913	-0.38%
2018/03/09	1	31.95	20	31.95	32.00	-19	3,870	-0.49%
2018/03/08	0	0.00	1	31.55	31.60	-1	3,846	-0.03%
2018/03/06	0	0.00	1	31.50	31.50	-1	3,851	-0.03%
2018/03/05	10	31.99	6	31.16	30.90	4	3,856	0.10%
2018/03/02	1	31.75	0	0.00	31.95	1	3,827	0.03%
2018/02/26	0	0.00	2	31.65	31.90	-2	3,662	-0.05%
2018/02/23	1	30.55	0	0.00	30.40	1	3,544	0.03%
2018/02/21	0	0.00	1	30.80	30.95	-1	3,773	-0.03%
2018/02/12	1	29.90	0	0.00	29.90	1	3,818	0.03%
2018/02/09	0	0.00	1	30.10	30.00	-1	3,876	-0.03%
2018/02/07	1	30.05	0	0.00	30.00	1	3,894	0.03%
2018/02/06	10	30.35	16	29.81	30.45	-6	3,866	-0.16%
2018/01/30	1	30.10	0	0.00	30.15	1	4,048	0.02%
2018/01/26	1	29.95	0	0.00	29.95	1	4,139	0.02%
2018/01/22	0	0.00	1	31.80	31.75	-1	4,150	-0.02%
2018/01/15	0	0.00	16	31.01	31.00	-16	4,681	-0.34%
2018/01/12	0	0.00	5	30.70	30.65	-5	4,792	-0.10%
2018/01/11	3	30.50	0	0.00	30.65	3	4,843	0.06%
2018/01/04	5	30.70	2	30.25	30.85	3	5,084	0.06%
2018/01/03	6	30.25	3	30.55	30.45	3	5,089	0.06%
2018/01/02	3	29.85	0	0.00	30.95	3	5,116	0.06%