京元電子 (2449)-凱基-鳳山券商分點個股進出

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
89.4
漲跌
▲0.2
漲幅
+0.22%
成交量
11,730張
產業
上市半導體類股
1738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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/06/06	2	89.20	3.1	89.92	89.40	-1.1	17,745	-0.01%
2024/06/05	15	89.49	1	91.50	89.20	14	18,738	0.07%
2024/06/04	7	90.61	15	91.29	90.60	-8	19,415	-0.04%
2024/06/03	17	91.34	11.2	91.29	90.70	5.8	19,755	0.03%
2024/05/31	3	89.08	0	0.00	88.20	3	19,805	0.02%
2024/05/30	2	90.65	2	91.35	90.40	0	19,828	0.00%
2024/05/29	1.2	90.78	5	91.46	90.70	-3.8	19,833	-0.02%
2024/05/28	1	90.30	1	91.00	90.00	0	19,755	0.00%
2024/05/27	7.3	90.05	7	90.21	90.90	0.3	19,798	0.00%
2024/05/24	21	88.68	1	88.70	88.40	20	20,027	0.10%
2024/05/23	3.1	90.27	13	89.45	88.20	-9.9	20,819	-0.05%
2024/05/22	3	90.70	5	90.08	90.20	-2	21,063	-0.01%
2024/05/21	2	90.40	6.5	90.48	90.40	-4.5	20,931	-0.02%
2024/05/20	14	90.30	7	90.94	88.90	7	20,882	0.03%
2024/05/17	6.2	88.41	10.1	88.66	88.80	-3.9	20,657	-0.02%
2024/05/16	0.1	86.90	1	86.90	86.80	-0.9	20,698	0.00%
2024/05/15	2.3	85.18	0	0.00	84.50	2.3	20,824	0.01%
2024/05/14	2	85.10	6	85.30	85.30	-4	20,731	-0.02%
2024/05/13	9	84.68	0	0.00	85.40	9	20,670	0.04%
2024/05/10	3	86.23	7	85.70	86.00	-4	20,553	-0.02%
2024/05/09	18.4	85.59	5	86.02	85.00	13.4	20,393	0.07%
2024/05/08	5.1	87.61	3	88.00	87.60	2.1	20,163	0.01%
2024/05/07	5.3	87.26	5	86.92	87.50	0.3	20,025	0.00%
2024/05/06	32.4	86.72	7	86.34	87.00	25.4	19,753	0.13%
2024/05/03	2	95.50	2	94.50	93.50	0	18,959	0.00%
2024/05/02	17.1	94.09	7.2	94.28	94.90	9.9	18,925	0.05%
2024/04/30	10.3	97.13	6	97.43	95.80	4.3	18,911	0.02%
2024/04/29	26	102.28	12.1	101.87	98.90	13.9	18,841	0.07%
2024/04/25	2	95.25	3	94.17	95.50	-1	18,334	-0.01%
2024/04/24	7	95.40	2.5	96.12	96.10	4.5	18,466	0.02%
2024/04/23	13.6	91.29	5.3	92.86	92.30	8.4	18,491	0.05%
2024/04/22	3	96.63	1	96.40	96.00	2	18,322	0.01%
2024/04/19	11	99.68	1	101.00	99.00	10	18,359	0.05%
2024/04/18	1	101.53	2	102.25	102.00	-1	18,642	-0.01%
2024/04/17	6.3	102.46	5.1	101.91	102.50	1.2	19,002	0.01%
2024/04/16	13	100.25	4.3	100.94	99.70	8.7	18,977	0.05%
2024/04/15	4	104.75	3	105.17	104.50	1	18,757	0.01%
2024/04/12	8	107.13	6	107.92	107.00	2	18,752	0.01%
2024/04/11	1	103.50	2	106.00	106.00	-1	18,679	-0.01%
2024/04/10	6	106.92	4.1	107.85	106.00	1.9	18,704	0.01%
2024/04/09	3.3	105.74	3	107.17	106.50	0.3	18,632	0.00%
2024/04/08	3	105.50	2	108.24	106.50	1	18,549	0.01%
2024/04/03	4.1	106.28	4	107.50	106.50	0.1	18,464	0.00%
2024/04/02	5	105.70	25	106.84	107.00	-20	18,465	-0.11%
2024/04/01	25	103.14	8	104.44	103.00	17	18,429	0.09%
2024/03/28	2	106.00	4	106.63	106.00	-2	18,439	-0.01%
2024/03/27	2	106.50	1.5	106.17	106.00	0.5	18,424	0.00%
2024/03/26	5	105.10	2	107.00	105.50	3	18,444	0.02%
2024/03/25	5	109.10	17	108.85	108.50	-12	18,375	-0.07%
2024/03/22	27.1	113.32	31	114.37	109.50	-3.9	18,301	-0.02%
2024/03/21	2	107.25	3	108.00	108.50	-1	17,838	-0.01%
2024/03/20	8	111.50	17	112.06	107.50	-9	17,869	-0.05%
2024/03/19	4	109.38	3	109.50	109.00	1	17,930	0.01%
2024/03/18	18	110.14	19	110.87	111.00	-1	17,904	-0.01%
2024/03/15	5	106.90	5	107.30	107.50	0	17,491	0.00%
2024/03/14	17	104.91	2	105.00	104.50	15	17,355	0.09%
2024/03/13	58	106.99	57	107.92	108.50	1	17,333	0.01%
2024/03/12	12	109.21	9.1	109.13	109.50	2.9	17,126	0.02%
2024/03/11	21	107.33	8	108.00	108.00	13	17,118	0.08%
2024/03/08	60.2	112.68	49	112.19	111.00	11.2	16,932	0.07%
2024/03/07	20	112.08	31.6	112.53	116.50	-11.6	15,908	-0.07%
2024/03/06	50	103.38	61	101.68	106.00	-11	15,100	-0.07%
2024/03/05	20	96.12	10.8	96.63	97.40	9.2	14,648	0.06%
2024/03/04	14	94.91	27.1	94.17	96.00	-13.1	14,373	-0.09%
2024/03/01	13	90.32	10	91.29	89.50	3	14,081	0.02%
2024/02/29	2	88.80	3	88.87	88.80	-1	13,941	-0.01%
2024/02/27	16	89.64	5	90.30	89.50	11	13,798	0.08%
2024/02/26	14.1	90.06	6	90.70	89.50	8.1	13,672	0.06%
2024/02/23	10	96.33	44	97.14	94.80	-34	13,380	-0.25%
2024/02/22	12	89.62	25	91.70	93.50	-13	12,613	-0.10%
2024/02/21	0	0.00	2	87.00	87.50	-2	12,220	-0.02%
2024/02/20	7	86.91	0	0.00	87.50	7	12,236	0.06%
2024/02/19	11	88.16	4.5	88.81	87.70	6.5	12,184	0.05%
2024/02/16	17	89.13	18	89.04	90.00	-1	12,467	-0.01%
2024/02/15	5	85.10	18	85.24	85.40	-13	12,308	-0.11%
2024/02/02	5	82.34	1	82.80	82.20	4	12,331	0.03%
2024/02/01	0	0.00	2	83.00	82.70	-2	12,397	-0.02%
2024/01/31	0	0.00	1	84.30	84.00	-1	12,471	-0.01%
2024/01/30	0	0.00	14	83.60	84.00	-14	12,544	-0.11%
2024/01/29	0	0.00	1	83.00	83.80	-1	12,818	-0.01%
2024/01/25	0	0.00	1	82.60	82.20	-1	12,996	-0.01%
2024/01/24	0	0.00	1	81.70	82.10	-1	13,011	-0.01%
2024/01/23	17	83.11	0	0.00	82.10	17	13,118	0.13%
2024/01/22	4.1	83.36	16	83.25	84.10	-11.9	13,105	-0.09%
2024/01/19	0	0.00	3	81.93	81.30	-3	13,040	-0.02%
2024/01/18	9	79.93	11.6	79.93	79.70	-2.6	13,054	-0.02%
2024/01/17	14	77.71	6.5	78.94	77.20	7.5	12,876	0.06%
2024/01/16	20	78.21	0	0.00	78.60	20	12,943	0.15%
2024/01/15	3	76.10	32	77.25	77.70	-29	13,031	-0.22%
2024/01/12	41.2	75.64	18	76.33	75.60	23.2	13,705	0.17%
2024/01/11	16.1	78.65	1	77.90	78.00	15.1	13,452	0.11%
2024/01/10	8	81.16	8	81.08	81.80	0	13,327	0.00%
2024/01/08	7.1	81.61	4	81.40	81.60	3.1	13,718	0.02%
2024/01/05	0	0.00	1	82.40	82.90	-1	13,813	-0.01%
2024/01/04	3.1	81.98	2	82.00	83.10	1.1	13,979	0.01%
2024/01/03	4	82.95	1	83.90	83.50	3	14,150	0.02%
2024/01/02	5	84.96	0	0.00	84.00	5	14,185	0.04%
2023/12/28	1	85.50	2	86.22	84.90	-1	14,308	-0.01%
2023/12/27	3	84.20	10	85.27	85.70	-7	14,290	-0.05%
2023/12/26	1	83.40	1	83.90	83.60	0	14,317	0.00%
2023/12/25	14.1	83.11	6	83.00	83.50	8	14,444	0.06%
2023/12/22	16	83.24	18	83.83	83.60	-2	14,493	-0.01%
2023/12/21	19	83.69	1	83.70	83.40	18	14,491	0.12%
2023/12/20	2	85.55	2	86.00	85.40	0	14,549	0.00%
2023/12/19	2	84.85	0	0.00	84.20	2	14,821	0.01%
2023/12/18	4	86.50	0	0.00	85.40	4	15,115	0.03%
2023/12/15	7	91.66	5	91.41	89.00	2	15,566	0.01%
2023/12/14	7	94.31	5	95.20	93.50	2	15,614	0.01%
2023/12/13	12	87.04	37	88.31	89.50	-25	15,275	-0.16%
2023/12/12	0	0.00	11	84.80	85.90	-11	15,422	-0.07%
2023/12/11	7	82.61	6	82.70	83.20	1	15,458	0.01%
2023/12/08	9	84.10	2	84.35	83.30	7	15,508	0.05%
2023/12/07	1	85.00	2	85.35	85.50	-1	15,469	-0.01%
2023/12/06	2	86.05	1	85.00	86.50	1	15,536	0.01%
2023/12/05	6	84.08	4	83.08	83.10	2	15,445	0.01%
2023/12/04	1	83.60	6	84.35	84.20	-5	15,595	-0.03%
2023/11/30	2	82.70	6	82.80	82.80	-4	15,863	-0.03%
2023/11/29	8	81.86	1	82.30	81.40	7	15,901	0.04%
2023/11/27	0.2	81.00	0	0.00	80.80	0.2	16,119	0.00%
2023/11/24	8	81.36	5	81.70	81.50	3	16,501	0.02%
2023/11/23	2	81.60	6	83.10	82.10	-4	16,815	-0.02%
2023/11/22	15.1	81.83	13	81.92	81.60	2.1	17,409	0.01%
2023/11/20	18	82.99	8	83.53	83.10	10	19,793	0.05%
2023/11/17	2	85.20	4	85.10	85.10	-2	21,120	-0.01%
2023/11/16	9	83.67	5	84.10	84.20	4	21,866	0.02%
2023/11/15	34	84.92	33	84.51	83.80	1	21,919	0.00%
2023/11/14	0	0.00	2.1	88.43	88.00	-2.1	21,631	-0.01%
2023/11/13	2	86.20	6	86.22	86.70	-4	21,514	-0.02%
2023/11/09	1	84.50	0	0.00	83.80	1	21,402	0.00%
2023/11/08	0	0.00	2	83.30	83.30	-2	21,354	-0.01%
2023/11/07	3	82.80	2	82.60	82.70	1	21,273	0.00%
2023/11/06	1	83.80	2	83.95	83.40	-1	21,321	0.00%
2023/11/02	1	79.60	1	79.50	79.70	0	21,266	0.00%
2023/11/01	0.1	76.00	0	0.00	76.40	0.1	21,543	0.00%
2023/10/31	2	79.10	0	0.00	76.30	2	21,610	0.01%
2023/10/30	8	79.50	10	79.36	79.50	-2	21,667	-0.01%
2023/10/27	3.1	78.50	3	78.47	77.40	0.1	21,895	0.00%
2023/10/26	2.1	79.10	1	80.10	79.60	1.1	21,955	0.01%
2023/10/25	1	82.20	0	0.00	82.00	1	21,828	0.00%
2023/10/24	28	83.00	4	84.32	83.10	24	21,873	0.11%
2023/10/23	5	84.30	2	84.10	82.70	3	21,761	0.01%
2023/10/20	6.1	86.30	6	89.90	86.30	0.1	21,715	0.00%
2023/10/19	2.3	83.04	18	83.51	84.90	-15.7	21,159	-0.07%
2023/10/18	3	81.03	0	0.00	81.50	3	21,065	0.01%
2023/10/17	6	83.37	12	84.47	82.80	-6	20,917	-0.03%
2023/10/16	4	81.55	0	81.60	81.80	4	20,873	0.02%
2023/10/13	1	80.10	2	81.65	83.10	-1	21,495	0.00%
2023/10/12	5	80.20	5	80.96	81.00	0	22,051	0.00%
2023/10/11	3	79.83	14	79.89	80.20	-11	22,115	-0.05%
2023/10/06	0	0.00	10	78.50	77.70	-10	22,640	-0.04%
2023/10/05	0	0.00	2	77.90	78.50	-2	23,044	-0.01%
2023/10/04	0.1	76.80	0	0.00	76.70	0.1	23,162	0.00%
2023/10/03	2	78.45	1	78.30	78.10	1	23,147	0.00%
2023/10/02	2	78.75	9	78.24	78.80	-7	23,387	-0.03%
2023/09/28	1.1	76.96	4	75.77	76.00	-2.9	23,479	-0.01%
2023/09/27	1	76.50	0	0.00	77.60	1	23,476	0.00%
2023/09/26	3	78.13	2	77.00	77.10	1	23,741	0.00%
2023/09/25	2	78.10	3	77.93	77.60	-1	23,932	0.00%
2023/09/22	11	76.98	10.7	76.53	77.50	0.3	23,834	0.00%
2023/09/21	4.1	73.55	8	74.09	74.60	-3.9	23,640	-0.02%
2023/09/20	44.4	79.49	16.4	78.67	76.80	28	23,288	0.12%
2023/09/19	2.3	81.51	15	81.60	81.00	-12.7	22,863	-0.06%
2023/09/18	6	79.68	3.9	79.74	79.60	2.1	22,663	0.01%
2023/09/15	1.3	80.67	16	79.78	80.90	-14.7	22,578	-0.07%
2023/09/14	5	78.68	8	78.34	78.00	-3	22,160	-0.01%
2023/09/13	9	76.68	3	76.97	76.80	6	21,988	0.03%
2023/09/12	2	77.60	2	77.80	78.10	0	22,134	0.00%
2023/09/11	2	77.40	3	77.10	76.90	-1	22,150	0.00%
2023/09/08	1	78.30	1	79.00	79.00	0	22,392	0.00%
2023/09/07	5	79.83	2	78.59	78.90	3	22,961	0.01%
2023/09/06	7.1	79.10	11	79.53	79.80	-3.9	22,835	-0.02%
2023/09/05	2	76.60	5	77.90	78.20	-3	22,768	-0.01%
2023/09/04	7	76.64	5	76.76	77.90	2	22,703	0.01%
2023/09/01	2	75.80	7	75.99	75.80	-5	22,643	-0.02%
2023/08/31	2	77.49	7	76.83	76.80	-5	22,620	-0.02%
2023/08/30	18	77.60	18	77.65	77.20	0	22,525	0.00%
2023/08/29	6.2	75.25	9	74.19	75.10	-2.9	22,336	-0.01%
2023/08/28	14.2	77.10	5	75.36	75.40	9.2	22,158	0.04%
2023/08/25	32	79.71	13.9	79.84	79.50	18.1	21,702	0.08%
2023/08/24	27.7	78.65	13.6	79.48	78.50	14.1	20,917	0.07%
2023/08/23	43.1	73.97	84.4	74.78	76.00	-41.3	19,945	-0.21%
2023/08/22	47.3	68.06	29	67.43	69.10	18.3	19,126	0.10%
2023/08/21	2	63.99	4	64.08	64.30	-2	18,387	-0.01%
2023/08/18	8	62.66	31	62.61	62.00	-23	18,314	-0.13%
2023/08/17	0	0.00	5	64.38	64.90	-5	18,163	-0.03%
2023/08/16	2	64.20	23	64.81	65.00	-21	18,000	-0.12%
2023/08/15	4	64.12	6	64.15	63.80	-2	17,878	-0.01%
2023/08/14	2.1	61.54	3	61.57	61.50	-0.9	17,739	-0.01%
2023/08/11	2.1	62.14	4	62.28	62.10	-1.9	17,691	-0.01%
2023/08/10	17.4	61.23	0	0.00	61.10	17.4	17,648	0.10%
2023/08/09	1	64.10	2	64.80	64.50	-1	17,482	-0.01%
2023/08/08	0.4	64.80	2.1	64.82	65.30	-1.7	17,322	-0.01%
2023/08/07	3	62.60	12	63.46	64.70	-9	17,058	-0.05%
2023/08/04	7.4	59.77	1	60.00	60.40	6.4	16,655	0.04%
2023/08/02	3.3	60.58	4	60.03	60.70	-0.7	16,548	0.00%
2023/08/01	5.5	61.18	2	60.95	61.60	3.5	16,412	0.02%
2023/07/31	7.3	63.21	5	64.18	63.00	2.3	16,060	0.01%
2023/07/28	5	63.20	1	62.90	64.00	4	15,798	0.03%
2023/07/27	4	62.48	0	0.00	62.50	4	15,633	0.03%
2023/07/26	0	0.00	1	63.00	62.30	-1	15,534	-0.01%
2023/07/25	12.1	63.57	2	64.45	63.00	10.1	15,476	0.07%
2023/07/24	8.4	65.36	3	65.30	64.80	5.4	15,306	0.04%
2023/07/21	31.4	64.29	1	63.33	64.70	30.4	15,096	0.20%
2023/07/20	6	63.23	5	63.04	63.40	1	15,003	0.01%
2023/07/19	1	64.29	4.1	64.68	63.90	-3.1	14,952	-0.02%
2023/07/18	16.1	64.37	12.3	65.04	63.60	3.8	14,739	0.03%
2023/07/17	31	64.36	23	64.97	65.80	8	13,989	0.06%
2023/07/14	4.4	59.61	33	59.31	60.10	-28.6	13,234	-0.22%
2023/07/13	11.2	61.37	20	61.37	60.30	-8.8	13,086	-0.07%
2023/07/12	17.5	61.98	7	62.11	62.20	10.5	12,423	0.08%
2023/07/11	3.3	59.46	1	59.40	59.40	2.3	11,960	0.02%
2023/07/10	1	59.70	2	59.10	59.20	-1	11,789	-0.01%
2023/07/07	3.1	60.03	33	60.32	59.50	-29.9	11,658	-0.26%
2023/07/06	3	59.83	0	0.00	59.50	3	11,377	0.03%
2023/07/05	2.1	60.35	12.2	60.68	60.00	-10.1	11,170	-0.09%
2023/07/04	3.2	61.24	2	60.80	61.30	1.2	10,970	0.01%
2023/07/03	4	58.98	12	59.44	59.40	-8	10,633	-0.08%
2023/06/30	1	56.70	0	0.00	57.00	1	10,402	0.01%
2023/06/29	4	55.68	10	55.50	56.40	-6	10,391	-0.06%
2023/06/27	0	0.00	1	57.80	57.00	-1	10,221	-0.01%
2023/06/26	2	55.80	19	57.14	57.50	-17	10,041	-0.17%
2023/06/21	15	55.97	2	55.40	55.90	13	9,946	0.13%
2023/06/20	12	56.05	3	55.83	55.80	9	9,959	0.09%
2023/06/16	12	55.98	2	55.90	56.50	10	10,192	0.10%
2023/06/15	5	56.94	3	56.70	57.00	2	10,106	0.02%
2023/06/14	6	57.22	2	58.40	57.10	4	10,192	0.04%
2023/06/13	29	57.56	30	57.20	57.40	-1	9,971	-0.01%
2023/06/12	101	54.40	106	54.08	54.30	-5	9,523	-0.05%	大買/大賣/
2023/06/09	9	54.14	1	54.70	54.30	8	9,602	0.08%
2023/06/08	2	53.65	0	0.00	54.00	2	9,694	0.02%
2023/06/07	0	0.00	3	53.97	54.00	-3	9,898	-0.03%
2023/06/06	4	53.40	5	53.40	54.00	-1	10,154	-0.01%
2023/06/05	1	54.00	13	53.23	53.20	-12	10,219	-0.12%
2023/06/02	4	53.93	4	54.13	54.20	0	10,214	0.00%
2023/06/01	9	52.84	5	52.78	52.40	4	10,221	0.04%
2023/05/31	3	53.97	1	53.60	54.00	2	10,527	0.02%
2023/05/30	3	54.03	1	54.00	53.90	2	10,350	0.02%
2023/05/29	69	53.82	68	54.27	53.70	1	10,133	0.01%
2023/05/26	23	50.90	7	51.06	51.10	16	9,625	0.17%
2023/05/25	2	48.05	4	48.08	48.05	-2	9,130	-0.02%
2023/05/24	1	46.90	0	0.00	47.50	1	9,076	0.01%
2023/05/23	1	46.85	0	0.00	46.80	1	9,030	0.01%
2023/05/22	0	0.00	4	46.76	46.80	-4	9,023	-0.04%
2023/05/19	11	46.90	1	46.90	46.80	10	9,029	0.11%
2023/05/18	0	0.00	6	46.85	46.85	-6	9,064	-0.07%
2023/05/17	1	46.40	0	0.00	46.50	1	9,120	0.01%
2023/05/16	1	45.90	0	0.00	45.75	1	9,111	0.01%
2023/05/15	0	0.00	1	45.55	45.70	-1	9,103	-0.01%
2023/05/09	0	0.00	1	45.70	45.30	-1	9,144	-0.01%
2023/05/08	1	45.75	0	0.00	45.80	1	9,093	0.01%
2023/05/04	30	46.85	3	46.58	46.80	27	9,252	0.29%
2023/05/03	0	0.00	1	46.60	46.40	-1	9,288	-0.01%
2023/04/28	0	0.00	1	46.85	47.00	-1	9,355	-0.01%
2023/04/26	2	45.20	2	45.03	45.30	0	9,119	0.00%
2023/04/25	2	45.60	0	0.00	45.00	2	9,014	0.02%
2023/04/21	1	45.90	2	46.10	46.00	-1	8,746	-0.01%
2023/04/20	21	46.48	20	46.10	46.00	1	8,642	0.01%
2023/04/18	1	46.05	23	46.16	46.00	-22	8,503	-0.26%
2023/04/17	1	46.50	0	0.00	46.65	1	8,340	0.01%
2023/04/14	0	0.00	1	47.85	47.55	-1	8,111	-0.01%
2023/04/11	0	0.00	4	48.75	48.60	-4	7,987	-0.05%
2023/04/06	0	0.00	2	48.35	48.80	-2	7,846	-0.03%
2023/03/30	1	48.80	7	48.00	48.70	-6	7,833	-0.08%
2023/03/29	0	0.00	2	47.78	47.70	-2	7,854	-0.03%
2023/03/28	1	48.55	0	0.00	48.50	1	7,922	0.01%
2023/03/27	0	0.00	1	48.90	48.90	-1	8,028	-0.01%
2023/03/24	0	0.00	11	49.29	49.20	-11	8,079	-0.14%
2023/03/23	1	49.40	3	49.48	49.80	-2	8,046	-0.02%
2023/03/22	1	49.00	4	49.20	48.95	-3	7,921	-0.04%
2023/03/21	3	49.42	3	49.45	49.55	0	7,808	0.00%
2023/03/20	11	49.95	20	49.89	49.55	-9	7,610	-0.12%
2023/03/17	1	49.20	3	49.38	49.30	-2	7,410	-0.03%
2023/03/16	1	48.15	3	48.57	48.35	-2	7,171	-0.03%
2023/03/15	8	48.88	11.8	48.82	48.85	-3.8	7,037	-0.05%
2023/03/14	3	47.58	2	47.50	47.65	1	6,858	0.01%
2023/03/13	4	46.95	19	46.71	47.75	-15	6,668	-0.22%
2023/03/10	4.8	47.07	16	47.56	46.95	-11.2	6,453	-0.17%
2023/03/09	21	48.41	3	48.55	48.90	18	6,149	0.29%
2023/03/08	1	46.65	3	47.28	47.45	-2	5,771	-0.03%
2023/03/07	0	0.00	3	46.47	46.75	-3	5,559	-0.05%
2023/03/06	1	46.05	19	46.10	46.15	-18	5,396	-0.33%
2023/03/03	8	45.27	8	45.29	45.20	0	5,146	0.00%
2023/03/02	3	42.32	1	42.50	42.45	2	4,671	0.04%
2023/03/01	0	0.00	3	42.07	42.40	-3	4,643	-0.06%
2023/02/24	2	41.85	5	41.90	41.85	-3	4,625	-0.06%
2023/02/23	3	41.52	0	0.00	41.50	3	4,586	0.07%
2023/02/22	5	40.45	0	0.00	40.55	5	4,531	0.11%
2023/02/20	0	40.50	0	0.00	40.60	0	4,665	0.00%
2023/02/15	0	0.00	1	40.70	40.90	-1	4,838	-0.02%
2023/02/14	1	40.50	1	40.20	40.20	0	4,785	0.00%
2023/02/13	0	0.00	1	40.00	40.35	-1	4,865	-0.02%
2023/02/07	0	0.00	5	39.84	40.10	-5	4,906	-0.10%
2023/02/06	15	39.78	1	39.75	39.80	14	4,887	0.29%
2023/02/03	0	0.00	3	40.17	40.25	-3	4,884	-0.06%
2023/02/02	1	40.00	22	39.73	39.60	-21	4,861	-0.43%
2023/02/01	0	0.00	1	38.80	38.75	-1	4,697	-0.02%
2023/01/31	0	0.00	6	38.18	38.30	-6	4,729	-0.13%
2023/01/30	0	0.00	7	38.01	37.95	-7	4,709	-0.15%
2023/01/17	0	0.00	4	37.15	37.15	-4	4,612	-0.09%
2023/01/13	4	37.14	0	0.00	37.15	4	4,653	0.09%
2023/01/10	0	0.00	1	37.35	37.40	-1	4,888	-0.02%
2023/01/09	0	0.00	1	37.45	37.45	-1	4,950	-0.02%
2022/12/28	1	35.95	0	0.00	36.10	1	5,527	0.02%
2022/12/26	0	0.00	2	36.35	36.40	-2	5,674	-0.04%
2022/12/23	7	36.37	0	0.00	36.40	7	5,789	0.12%
2022/12/21	0	0.00	15	36.62	36.50	-15	5,838	-0.26%
2022/12/20	0	0.00	3	37.18	36.65	-3	5,821	-0.05%
2022/12/19	0	0.00	35	37.30	37.50	-35	5,874	-0.60%
2022/12/16	0	0.00	3	36.70	37.15	-3	5,825	-0.05%
2022/12/12	1	35.50	10	35.95	35.95	-9	6,045	-0.15%
2022/12/08	3	34.90	0	0.00	35.10	3	6,287	0.05%
2022/12/07	8	35.19	0	0.00	35.10	8	6,322	0.13%
2022/12/05	1	36.35	0	0.00	36.20	1	6,256	0.02%
2022/12/02	0	0.00	12	36.43	36.40	-12	6,261	-0.19%
2022/12/01	10	36.00	6.1	36.30	36.20	3.9	6,273	0.06%
2022/11/30	2	35.55	0	0.00	35.55	2	6,324	0.03%
2022/11/28	1	34.80	0	0.00	35.05	1	6,434	0.02%
2022/11/25	2	35.10	0	0.00	35.05	2	6,495	0.03%
2022/11/23	2	35.30	0	0.00	35.25	2	6,578	0.03%
2022/11/22	2	35.20	1	35.05	35.20	1	6,599	0.02%
2022/11/21	1	35.80	0	0.00	35.55	1	6,575	0.02%
2022/11/18	1	35.95	0	0.00	35.95	1	6,581	0.02%
2022/11/17	0	0.00	5	35.40	35.70	-5	6,541	-0.08%
2022/11/16	9	35.93	1	36.05	35.90	8	6,553	0.12%
2022/11/14	0	0.00	1	35.00	35.00	-1	6,481	-0.02%
2022/11/09	3	33.82	4	33.80	33.85	-1	6,445	-0.02%
2022/11/04	0	0.00	7	33.20	33.20	-7	6,532	-0.11%
2022/11/01	0	0.00	1	32.85	32.90	-1	7,026	-0.01%
2022/10/24	1	32.25	1	32.05	32.00	0	7,097	0.00%
2022/10/21	3	31.75	3	31.70	31.65	0	7,129	0.00%
2022/10/19	6	31.10	18	31.25	31.00	-12	7,083	-0.17%
2022/10/17	19	30.88	0	0.00	30.90	19	7,115	0.27%
2022/10/14	0	0.00	2	30.80	31.15	-2	7,343	-0.03%
2022/10/12	2	30.15	0	0.00	30.20	2	7,696	0.03%
2022/10/11	2	30.55	0	0.00	30.30	2	7,766	0.03%
2022/10/05	0	0.00	2	32.35	32.15	-2	7,841	-0.03%
2022/10/03	1	30.25	0	0.00	30.55	1	7,941	0.01%
2022/09/30	5	30.50	0	0.00	30.80	5	7,980	0.06%
2022/09/29	0.5	31.00	0	0.00	31.20	0.5	8,007	0.01%
2022/09/28	3	31.27	0	0.00	31.10	3	8,074	0.04%
2022/09/26	3	32.33	0	0.00	31.80	3	8,076	0.04%
2022/09/23	3	34.00	0	0.00	33.95	3	7,965	0.04%
2022/09/22	2	34.55	0	0.00	34.55	2	7,959	0.03%
2022/09/21	0	34.70	0	0.00	34.75	0	7,912	0.00%
2022/09/20	4	34.75	0	0.00	34.95	4	7,799	0.05%
2022/09/16	18	34.81	0	0.00	35.45	18	7,683	0.23%
2022/09/15	1	35.65	0	0.00	35.45	1	7,573	0.01%
2022/09/14	7	35.56	0	0.00	35.60	7	7,649	0.09%
2022/09/08	2	36.00	0	0.00	36.00	2	7,818	0.03%
2022/09/06	9	35.84	279	35.99	35.75	-270	7,859	-3.44%	大賣/鉅額交易
2022/09/05	0	0.00	66	36.35	36.20	-66	7,856	-0.84%
2022/09/02	13	36.38	0	0.00	36.40	13	7,897	0.16%
2022/09/01	8	36.90	0	0.00	36.80	8	7,833	0.10%
2022/08/31	1	37.20	11	37.41	37.35	-10	7,789	-0.13%
2022/08/29	17	37.12	0	0.00	37.25	17	7,793	0.22%
2022/08/26	0	0.00	2	37.93	37.85	-2	7,830	-0.03%
2022/08/24	1	37.65	0	0.00	37.55	1	7,832	0.01%
2022/08/23	15	37.73	3	37.63	37.60	12	7,886	0.15%
2022/08/22	0	0.00	14	38.42	38.20	-14	7,937	-0.18%
2022/08/19	1	38.15	1	38.25	38.20	0	7,942	0.00%
2022/08/17	27	37.99	2	37.75	37.75	25	7,956	0.31%
2022/08/16	9	37.96	0	0.00	38.05	9	7,921	0.11%
2022/08/15	0	0.00	4	38.19	38.00	-4	7,870	-0.05%
2022/08/11	13	37.24	0	0.00	37.20	13	7,930	0.16%
2022/08/10	7	36.69	2	37.00	36.65	5	7,926	0.06%
2022/08/09	18	37.47	0	0.00	37.25	18	7,859	0.23%
2022/08/08	21	38.60	2	38.63	38.70	19	7,656	0.25%
2022/08/05	4	39.69	3	39.95	40.00	1	7,564	0.01%
2022/08/04	0	0.00	11	39.65	39.60	-11	7,623	-0.14%
2022/08/01	14	38.93	2	39.05	39.15	12	8,114	0.15%
2022/07/29	0	0.00	1	38.80	39.25	-1	8,190	-0.01%
2022/07/27	11	38.05	15	38.66	38.75	-4	8,177	-0.05%
2022/07/26	6	38.04	2	38.25	37.90	4	8,113	0.05%
2022/07/22	22	38.55	33.2	39.59	38.70	-11.2	8,068	-0.14%
2022/07/21	11	37.74	0	0.00	38.25	11	7,973	0.14%
2022/07/20	2.2	40.60	36	40.70	40.60	-33.8	7,694	-0.44%
2022/07/19	1	39.35	36	39.88	39.85	-35	7,433	-0.47%
2022/07/18	0	0.00	3	38.77	39.00	-3	7,236	-0.04%
2022/07/15	3	37.70	57	37.87	38.00	-54	7,105	-0.76%
2022/07/14	0	0.00	2	37.00	37.25	-2	7,012	-0.03%
2022/07/13	21	36.49	0	0.00	36.40	21	6,896	0.30%
2022/07/12	35	36.33	0	0.00	36.10	35	6,742	0.52%
2022/07/11	48	37.90	52	40.81	37.60	-4	6,654	-0.06%
2022/07/08	25	37.56	16	37.71	37.60	9	6,479	0.14%
2022/07/07	38	36.86	6	37.30	36.90	32	6,393	0.50%
2022/07/06	32	36.88	0	0.00	35.90	32	6,321	0.51%
2022/07/05	12	37.80	9	38.33	37.80	3	6,245	0.05%
2022/07/04	85	38.56	0	0.00	37.30	85	6,246	1.36%
2022/07/01	15	39.64	22	40.75	39.85	-7	6,183	-0.11%
2022/06/30	22	40.15	11	40.65	40.00	11	6,221	0.18%
2022/06/29	7	40.80	0	0.00	40.80	7	6,121	0.11%
2022/06/27	27	41.99	15	42.50	41.95	12	6,066	0.20%
2022/06/24	26	41.84	0	0.00	41.55	26	6,058	0.43%
2022/06/23	22	42.30	0	0.00	42.00	22	5,984	0.37%
2022/06/21	0	0.00	44	44.73	44.80	-44	5,880	-0.75%
2022/06/20	22	44.41	10	45.19	43.65	12	5,863	0.20%
2022/06/17	45	44.75	62	44.87	45.10	-17	5,805	-0.29%
2022/06/16	2	46.10	35	46.38	45.60	-33	5,731	-0.58%
2022/06/15	41	45.86	6	46.55	45.70	35	5,678	0.62%
2022/06/14	0	0.00	61	46.12	46.45	-61	5,638	-1.08%
2022/06/13	0	0.00	5	45.40	45.75	-5	5,585	-0.09%
2022/06/10	9	45.55	16	45.97	46.10	-7	5,513	-0.13%
2022/06/09	0	0.00	0	46.00	46.10	0	5,542	0.00%
2022/06/08	11	45.65	6	46.15	46.10	5	5,564	0.09%
2022/06/07	10	45.86	16	46.14	45.85	-6	5,540	-0.11%
2022/06/06	82	45.67	11	46.05	45.75	71	5,547	1.28%
2022/06/02	80	45.42	1	45.40	45.50	79	5,617	1.41%
2022/06/01	36	45.73	0	0.00	45.80	36	5,716	0.63%
2022/05/31	22	45.05	33	45.63	45.85	-11	5,703	-0.19%
2022/05/30	129	44.67	10	45.10	45.30	119	5,623	2.12%	大買/鉅額交易
2022/05/27	33	44.25	1	44.20	44.30	32	5,510	0.58%
2022/05/25	10	44.45	12	44.16	44.30	-2	5,490	-0.04%
2022/05/24	0	0.00	24	44.24	44.30	-24	5,477	-0.44%
2022/05/23	24	44.10	5	43.75	44.10	19	5,464	0.35%
2022/05/20	10	44.60	5	44.25	44.20	5	5,485	0.09%
2022/05/19	0	0.00	6	44.50	44.60	-6	5,437	-0.11%
2022/05/18	8	44.17	1	43.90	43.90	7	5,257	0.13%
2022/05/17	0	0.00	4	43.70	43.75	-4	5,250	-0.08%
2022/05/16	20	43.25	20	43.25	43.10	0	5,274	0.00%
2022/05/13	0	0.00	5	42.85	42.85	-5	5,329	-0.09%
2022/05/12	0	0.00	5	43.05	42.30	-5	5,374	-0.09%
2022/05/11	10	43.30	10	42.95	42.95	0	5,321	0.00%
2022/05/10	10	41.90	26	43.09	43.50	-16	5,294	-0.30%
2022/05/09	1	43.70	8.3	43.19	42.90	-7.3	5,261	-0.14%
2022/05/06	0	0.00	9	41.84	41.95	-9	5,033	-0.18%
2022/05/05	0	0.00	6	41.48	41.45	-6	5,087	-0.12%
2022/04/28	0	0.00	3	40.37	40.75	-3	5,426	-0.06%
2022/04/27	1	39.30	0	0.00	40.00	1	5,568	0.02%
2022/04/25	1	40.15	0	0.00	40.15	1	6,094	0.02%
2022/04/20	0	41.10	0	0.00	41.20	0	7,050	0.00%
2022/04/15	1	40.80	1	40.75	40.80	0	7,203	0.00%
2022/04/14	2	41.30	0	0.00	41.30	2	7,439	0.03%
2022/04/07	0.1	41.00	1	41.00	40.40	-0.9	7,544	-0.01%
2022/04/06	9.2	41.05	0	0.00	41.00	9.2	7,518	0.12%
2022/04/01	1	42.10	0	0.00	42.20	1	7,436	0.01%
2022/03/29	0	0.00	29	42.75	42.75	-29	7,520	-0.39%
2022/03/28	29	43.00	0	0.00	43.00	29	7,552	0.38%
2022/03/24	1	43.25	1	42.95	43.35	0	7,553	0.00%
2022/03/21	3	42.77	0	0.00	42.85	3	7,585	0.04%
2022/03/17	1	42.40	4	42.51	42.60	-3	7,608	-0.04%
2022/03/15	2	42.45	0	0.00	42.10	2	7,758	0.03%
2022/03/10	0	0.00	1	42.80	42.45	-1	8,067	-0.01%
2022/03/08	0	0.00	1	41.70	41.95	-1	8,125	-0.01%
2022/03/07	11	42.31	2	43.23	41.95	9	8,102	0.11%
2022/03/03	0	0.00	10	44.05	44.10	-10	8,221	-0.12%
2022/03/01	2	43.75	1	43.75	43.85	1	8,275	0.01%
2022/02/24	1	42.60	0	0.00	42.75	1	8,484	0.01%
2022/02/23	10	43.45	1	43.50	43.60	9	8,540	0.11%
2022/02/22	12	43.13	0	0.00	43.10	12	8,781	0.14%
2022/02/18	1	44.25	0	0.00	44.15	1	9,131	0.01%
2022/02/17	1	44.50	0	0.00	44.10	1	9,325	0.01%
2022/02/15	1	42.95	0	0.00	43.55	1	9,336	0.01%
2022/02/14	11	43.40	0	0.00	43.30	11	9,283	0.12%
2022/02/08	3	43.90	0	0.00	43.90	3	9,519	0.03%
2022/02/07	1	44.60	0	0.00	44.05	1	9,492	0.01%
2022/01/26	6	44.83	0	0.00	44.80	6	9,626	0.06%
2022/01/25	0	0.00	2	45.70	45.30	-2	9,594	-0.02%
2022/01/21	0	0.00	2	46.10	46.10	-2	9,462	-0.02%
2022/01/20	2	47.15	3	46.95	46.70	-1	9,371	-0.01%
2022/01/19	1	47.30	11	47.08	47.20	-10	9,285	-0.11%
2022/01/18	1	46.85	16	47.13	47.05	-15	9,156	-0.16%
2022/01/17	1	44.95	8	46.59	46.90	-7	8,785	-0.08%
2022/01/14	8	45.28	10	44.21	44.40	-2	8,478	-0.02%
2022/01/13	3	45.07	8	45.32	45.45	-5	8,344	-0.06%
2022/01/11	0	0.00	7	44.85	44.45	-7	8,062	-0.09%
2022/01/10	1	44.25	0	0.00	44.30	1	8,080	0.01%
2022/01/07	0	0.00	5	45.00	44.65	-5	8,121	-0.06%
2022/01/06	0	0.00	1	44.30	44.25	-1	7,967	-0.01%
2022/01/05	0	0.00	10	44.75	44.85	-10	8,068	-0.12%
2022/01/04	0	0.00	12	44.58	44.50	-12	8,123	-0.15%
2022/01/03	1	45.25	2	45.08	44.55	-1	8,241	-0.01%
2021/12/30	1	44.60	10	44.80	44.80	-9	8,248	-0.11%
2021/12/29	2	44.40	0	0.00	44.55	2	8,294	0.02%
2021/12/28	3	44.68	0	0.00	44.60	3	8,383	0.04%
2021/12/27	1	44.10	0	0.00	44.10	1	8,461	0.01%
2021/12/17	1	43.85	2	43.48	43.40	-1	8,825	-0.01%
2021/12/16	3	44.08	0	0.00	44.20	3	8,878	0.03%
2021/12/15	1	43.80	0	0.00	43.75	1	8,968	0.01%
2021/12/07	30	45.42	3	45.25	45.45	27	8,841	0.31%
2021/12/06	11	44.00	16	44.72	44.95	-5	8,837	-0.06%
2021/12/03	0	44.20	8	44.05	44.40	-8	8,939	-0.09%
2021/12/02	4	43.80	1	43.80	43.70	3	8,947	0.03%
2021/12/01	2	43.95	2	43.80	43.95	0	9,079	0.00%
2021/11/30	2	44.10	2	43.53	43.60	0	9,205	0.00%
2021/11/29	1	42.00	6.2	42.46	42.50	-5.2	9,143	-0.06%
2021/11/26	1	42.25	0	0.00	42.05	1	9,212	0.01%
2021/11/25	0	0.00	11	42.95	42.95	-11	9,266	-0.12%
2021/11/24	3	42.83	1	42.55	42.70	2	9,364	0.02%
2021/11/22	4	43.76	50	43.95	43.35	-46	9,606	-0.48%
2021/11/19	1	44.40	3	44.22	43.90	-2	9,575	-0.02%
2021/11/18	1	43.65	0	0.00	43.45	1	9,504	0.01%
2021/11/17	2	43.48	3	43.55	43.70	-1	9,519	-0.01%
2021/11/16	4	42.70	1	42.70	42.70	3	9,470	0.03%
2021/11/15	1	42.10	2	42.20	42.15	-1	9,658	-0.01%
2021/11/12	1	41.80	2	42.00	42.10	-1	9,883	-0.01%
2021/11/11	1	41.55	0	0.00	41.55	1	9,948	0.01%
2021/11/10	2.2	41.60	2	41.88	41.95	0.2	10,023	0.00%
2021/11/09	0	0.00	1	41.80	41.85	-1	10,240	-0.01%
2021/11/08	55	42.06	1	42.45	41.95	54	10,328	0.52%
2021/11/04	0	0.00	1	40.80	40.80	-1	10,453	-0.01%
2021/11/03	12	40.47	3	41.28	40.40	9	10,693	0.08%
2021/11/02	2	40.25	0	0.00	39.80	2	11,144	0.02%
2021/10/28	1	40.45	0	0.00	40.40	1	12,145	0.01%
2021/10/27	0	0.00	1	39.45	39.85	-1	12,199	-0.01%
2021/10/26	0	0.00	2	39.60	39.55	-2	12,337	-0.02%
2021/10/21	1	38.60	2	39.15	38.55	-1	12,623	-0.01%
2021/10/20	1	38.85	0	39.10	38.90	1	12,654	0.01%
2021/10/19	0	0.00	2	38.95	39.05	-2	13,078	-0.02%
2021/10/18	1.2	38.58	0	0.00	38.35	1.2	13,627	0.01%
2021/10/15	0	0.00	2	38.00	38.10	-2	13,738	-0.01%
2021/10/14	1	36.71	0	0.00	37.00	1	13,781	0.01%
2021/10/13	5	36.92	16	37.15	36.80	-11	13,838	-0.08%
2021/10/12	3.2	37.92	2	38.05	37.80	1.2	13,899	0.01%
2021/10/08	30.5	39.04	0	0.00	38.70	30.5	13,892	0.22%
2021/10/06	2	39.70	8	39.13	39.40	-6	14,217	-0.04%
2021/10/05	0	0.00	6	37.55	39.25	-6	14,173	-0.04%
2021/10/04	0	0.00	2	40.15	39.35	-2	14,136	-0.01%
2021/10/01	4	39.80	0	0.00	39.65	4	14,055	0.03%
2021/09/30	2	40.80	0	0.00	40.95	2	14,001	0.01%
2021/09/29	1	40.95	0	0.00	40.80	1	13,955	0.01%
2021/09/27	3	42.17	1	42.15	42.00	2	13,964	0.01%
2021/09/24	1	43.00	0	0.00	42.55	1	14,118	0.01%
2021/09/22	1	42.05	0	0.00	42.00	1	14,621	0.01%
2021/09/17	1	43.20	0	0.00	43.20	1	14,532	0.01%
2021/09/15	1	43.50	0	0.00	43.30	1	14,604	0.01%
2021/09/14	4	44.00	1	44.20	43.80	3	14,696	0.02%
2021/09/10	0	0.00	2	44.05	44.85	-2	14,779	-0.01%
2021/09/08	15	44.69	0	0.00	43.65	15	14,809	0.10%
2021/09/07	3	45.53	1	45.25	45.35	2	14,746	0.01%
2021/09/06	0	0.00	1	46.40	45.75	-1	14,931	-0.01%
2021/09/03	5	46.15	1	46.40	46.40	4	14,894	0.03%
2021/09/02	3	45.45	0	0.00	45.00	3	14,901	0.02%
2021/09/01	0	0.00	2	46.03	46.40	-2	15,023	-0.01%
2021/08/31	1	44.85	0	0.00	45.60	1	15,439	0.01%
2021/08/30	1	45.45	0	0.00	45.75	1	16,206	0.01%
2021/08/27	3	46.20	3	46.07	45.65	0	16,528	0.00%
2021/08/26	1	45.10	5	44.95	45.15	-4	16,705	-0.02%
2021/08/23	0	0.00	1	42.80	42.70	-1	16,568	-0.01%
2021/08/20	1	41.35	2	41.30	41.50	-1	16,508	-0.01%
2021/08/19	13	41.25	3	41.85	40.70	10	16,358	0.06%
2021/08/18	4	44.79	14	43.10	45.00	-10	16,058	-0.06%
2021/08/17	1	44.10	0	0.00	43.20	1	15,951	0.01%
2021/08/13	5	45.45	2	45.50	45.00	3	15,826	0.02%
2021/08/12	1	47.85	0	0.00	47.80	1	15,645	0.01%
2021/08/11	2	48.45	1	47.35	48.00	1	15,673	0.01%
2021/08/10	3	47.73	24.5	47.76	47.85	-21.5	15,655	-0.14%
2021/08/09	15	49.31	11	50.45	48.55	4	15,611	0.03%
2021/08/06	118	50.53	81	50.34	50.30	37	15,392	0.24%	大買/
2021/08/05	5	48.79	65	48.63	49.90	-60	14,917	-0.40%
2021/08/04	21	48.10	2	48.63	48.20	19	14,926	0.13%
2021/08/03	6	48.01	6	48.12	48.00	0	14,942	0.00%
2021/08/02	0	0.00	2	47.03	46.95	-2	14,837	-0.01%
2021/07/30	1	47.50	3	47.37	46.40	-2	14,908	-0.01%
2021/07/29	0	0.00	5	46.03	45.95	-5	14,939	-0.03%
2021/07/28	1	46.15	2	46.40	45.50	-1	15,218	-0.01%
2021/07/27	31	46.95	10.5	47.28	46.85	20.5	15,622	0.13%
2021/07/26	1.5	47.60	20	47.52	47.50	-18.5	15,735	-0.12%
2021/07/23	11	48.12	69	48.34	46.75	-58	16,097	-0.36%
2021/07/22	116	47.45	42	47.70	47.95	74	16,173	0.46%	大買/
2021/07/21	4	45.58	2	45.28	45.30	2	15,801	0.01%
2021/07/20	3	44.90	0	0.00	45.00	3	16,259	0.02%
2021/07/19	5	45.57	16	45.58	45.50	-11	16,640	-0.07%
2021/07/16	4	45.43	0	0.00	45.40	4	16,877	0.02%
2021/07/15	6	44.76	1	44.80	44.90	5	16,870	0.03%
2021/07/14	3	45.35	9	45.48	44.65	-6	16,873	-0.04%
2021/07/13	9	44.57	3	44.85	43.80	6	16,669	0.04%
2021/07/12	2	44.30	0	0.00	44.40	2	16,762	0.01%
2021/07/08	1	43.75	10	44.00	43.70	-9	17,389	-0.05%
2021/07/07	0	0.00	2	43.98	44.00	-2	17,613	-0.01%
2021/07/06	1	44.40	0	0.00	44.40	1	17,740	0.01%
2021/07/05	1.5	44.27	0	0.00	44.35	1.5	18,039	0.01%
2021/07/01	4	43.94	1	43.85	43.85	3	18,418	0.02%
2021/06/30	34	44.44	15	44.42	44.90	19	18,515	0.10%
2021/06/28	1	42.10	0	0.00	42.25	1	18,307	0.01%
2021/06/24	0	42.65	0	0.00	42.40	0	18,544	0.00%
2021/06/23	1	42.90	0	0.00	42.90	1	18,583	0.01%
2021/06/22	13	41.68	2	41.75	41.50	11	18,627	0.06%
2021/06/21	11	41.73	5	41.71	41.50	6	18,935	0.03%
2021/06/18	0	0.00	1	42.25	42.25	-1	19,272	-0.01%
2021/06/17	2	42.70	11	42.93	43.15	-9	19,283	-0.05%
2021/06/16	1	42.25	0	0.00	42.10	1	19,353	0.01%
2021/06/15	13	42.13	7	43.05	42.25	6	19,551	0.03%
2021/06/11	13	42.60	5	42.65	42.90	8	19,508	0.04%
2021/06/09	8	41.83	13.1	42.09	41.75	-5.1	19,931	-0.03%
2021/06/08	17.1	41.43	8	41.78	42.15	9.1	19,895	0.05%
2021/06/07	14	42.01	18	41.49	42.50	-4	19,582	-0.02%
2021/06/04	9	41.69	2	41.65	41.70	7	18,871	0.04%
2021/06/03	22	42.00	3	41.85	42.20	19	18,658	0.10%
2021/06/02	4	43.18	0.1	43.20	43.20	3.9	18,344	0.02%
2021/06/01	0	0.00	10	43.74	43.75	-10	18,349	-0.05%
2021/05/31	10	43.36	1	42.85	43.20	9	18,448	0.05%
2021/05/28	1	42.85	6	42.90	42.75	-5	18,646	-0.03%
2021/05/27	2	41.50	1	41.80	41.80	1	18,853	0.01%
2021/05/26	1	42.20	2	42.40	42.00	-1	19,296	-0.01%
2021/05/25	3	41.95	4	41.73	42.05	-1	19,952	-0.01%
2021/05/24	2	40.48	3	40.13	40.65	-1	20,057	0.00%
2021/05/21	7	40.38	1	40.40	40.40	6	20,314	0.03%
2021/05/20	9	40.41	0	0.00	40.20	9	20,574	0.04%
2021/05/19	2	40.90	4	41.50	41.30	-2	20,746	-0.01%
2021/05/18	2	42.05	3	41.87	42.15	-1	20,833	0.00%
2021/05/17	0	0.00	5	39.23	39.45	-5	21,273	-0.02%
2021/05/14	9	43.12	4	43.05	42.25	5	21,595	0.02%
2021/05/13	4	42.15	9	42.53	42.05	-5	21,551	-0.02%
2021/05/12	7	42.99	5	42.66	42.95	2	21,471	0.01%
2021/05/10	7	47.58	5	48.10	47.50	2	21,168	0.01%
2021/05/07	5	46.85	4	47.18	47.45	1	21,180	0.00%
2021/05/06	1	47.35	1	46.75	45.90	0	21,406	0.00%
2021/05/05	1	47.20	0	0.00	46.50	1	21,485	0.00%
2021/05/04	0	0.00	12	46.89	48.15	-12	21,815	-0.06%
2021/05/03	0	49.00	3	49.47	49.00	-3	22,292	-0.01%
2021/04/29	6	50.55	9	50.31	49.50	-3	23,405	-0.01%
2021/04/28	8	49.37	4	49.50	49.10	4	24,532	0.02%
2021/04/27	7	47.77	13	47.91	48.20	-6	25,227	-0.02%
2021/04/26	14	47.49	5	47.53	48.30	9	26,626	0.03%
2021/04/23	3	45.20	41	45.06	45.35	-38	26,528	-0.14%
2021/04/22	8	44.49	9	44.24	43.30	-1	26,358	0.00%
2021/04/21	5	44.22	2	44.08	44.25	3	26,227	0.01%
2021/04/20	1	44.10	5	44.07	43.90	-4	26,415	-0.02%
2021/04/19	3	43.82	0.1	44.05	43.65	2.9	26,773	0.01%
2021/04/16	5	43.78	76	44.14	44.15	-71	26,857	-0.26%
2021/04/15	4	44.11	14.5	44.12	44.20	-10.5	26,749	-0.04%
2021/04/14	3	41.62	2	41.98	42.20	1	26,563	0.00%
2021/04/13	75	42.20	2	42.78	42.15	73	26,563	0.27%
2021/04/12	2	43.50	4	43.63	43.30	-2	26,408	-0.01%
2021/04/09	6	44.23	12	44.63	44.05	-6	26,281	-0.02%
2021/04/08	0	0.00	10.1	43.19	43.45	-10.1	25,988	-0.04%
2021/04/07	5.1	42.20	12	42.31	42.65	-6.9	25,720	-0.03%
2021/04/06	5	42.36	88	42.11	42.10	-83	25,599	-0.32%
2021/04/01	71	41.80	4	41.76	41.80	67	25,473	0.26%
2021/03/31	19	41.32	4	41.63	41.20	15	25,433	0.06%
2021/03/30	3	41.38	3	41.55	41.55	0	25,216	0.00%
2021/03/29	1	41.20	1	41.05	41.05	0	25,118	0.00%
2021/03/26	0	0.00	40.1	40.85	40.90	-40.1	25,136	-0.16%
2021/03/25	1	40.70	7	40.68	40.65	-6	25,178	-0.02%
2021/03/24	1	40.85	4	41.15	40.95	-3	25,342	-0.01%
2021/03/23	2	41.18	10	41.38	41.75	-8	25,030	-0.03%
2021/03/22	1	40.30	0	0.00	40.70	1	24,663	0.00%
2021/03/19	2	40.63	1	40.70	40.75	1	24,615	0.00%
2021/03/18	57	41.18	55	41.16	41.25	2	24,511	0.01%
2021/03/17	2	40.88	8	40.83	40.80	-6	24,440	-0.02%
2021/03/16	5	40.85	9	40.86	40.85	-4	24,448	-0.02%
2021/03/15	2.1	40.50	7	40.80	40.45	-4.9	24,404	-0.02%
2021/03/12	0	0.00	13	40.15	39.90	-13	24,207	-0.05%
2021/03/11	7	39.84	112	39.91	40.05	-105	24,412	-0.43%	大賣/鉅額交易
2021/03/10	20	39.33	0	0.00	39.55	20	24,513	0.08%
2021/03/09	2	39.10	2	39.15	39.20	0	24,606	0.00%
2021/03/08	2	38.55	1	38.35	38.30	1	24,552	0.00%
2021/03/05	2	37.98	4	38.30	38.35	-2	24,623	-0.01%
2021/03/04	18	38.72	2	38.70	38.60	16	24,985	0.06%
2021/03/03	55	39.02	1	39.25	39.25	54	25,092	0.22%
2021/03/02	23	39.90	35	40.48	39.80	-12	24,993	-0.05%
2021/02/26	32	39.95	7	39.80	39.80	25	24,837	0.10%
2021/02/25	47	40.09	137.1	40.29	40.90	-90.1	24,744	-0.36%	大賣/
2021/02/24	62	39.48	8	39.58	39.00	54	24,510	0.22%
2021/02/23	17.1	39.08	14	39.15	39.25	3.1	24,294	0.01%
2021/02/22	50	40.05	2	40.15	40.10	48	24,004	0.20%
2021/02/19	20	39.85	17	39.90	40.35	3	23,748	0.01%
2021/02/18	2	40.45	8	40.24	40.20	-6	23,590	-0.03%
2021/02/17	46	40.21	23	40.10	40.00	23	23,461	0.10%
2021/02/05	14	38.20	2	38.05	38.50	12	22,871	0.05%
2021/02/04	1	37.05	0	0.00	36.75	1	22,454	0.00%
2021/02/03	2	37.35	0	0.00	37.10	2	22,491	0.01%
2021/02/02	0	0.00	8	37.71	37.80	-8	22,519	-0.04%
2021/02/01	2	37.10	0	0.00	37.15	2	22,540	0.01%
2021/01/29	0	0.00	5	38.02	37.00	-5	22,711	-0.02%
2021/01/28	7	38.31	1	37.70	38.40	6	22,829	0.03%
2021/01/27	7	39.34	8	39.26	39.10	-1	22,665	0.00%
2021/01/26	15	39.34	6.1	39.93	39.15	9	22,378	0.04%
2021/01/25	24	40.63	18	40.55	40.75	6	21,777	0.03%
2021/01/22	30	40.30	147	40.61	41.20	-117	20,793	-0.56%	大賣/鉅額交易
2021/01/21	47	40.01	44	39.60	39.00	3	19,476	0.02%
2021/01/20	27.1	39.11	80	38.64	39.00	-53	17,878	-0.30%
2021/01/19	32	38.92	17	38.84	38.30	15	16,726	0.09%
2021/01/18	10	36.72	19	36.78	37.00	-9	15,165	-0.06%
2021/01/15	3	36.40	4	36.55	36.20	-1	14,684	-0.01%
2021/01/14	11	36.47	11	36.41	36.40	0	14,456	0.00%
2021/01/13	3	36.03	15	36.16	36.40	-12	14,276	-0.08%
2021/01/12	21	36.37	6	36.47	35.75	15	14,089	0.11%
2021/01/11	2	35.88	11.2	35.81	35.95	-9.2	13,640	-0.07%
2021/01/08	17	35.33	1	35.50	35.50	16	13,447	0.12%
2021/01/07	34	35.33	38	35.36	35.15	-4	13,289	-0.03%
2021/01/06	7	35.23	19	35.05	34.70	-12	13,069	-0.09%
2021/01/05	4	35.06	3	34.82	35.10	1	12,805	0.01%
2021/01/04	0	0.00	8	34.91	34.95	-8	12,759	-0.06%
2020/12/31	4	34.70	0	0.00	34.75	4	12,874	0.03%
2020/12/30	3	34.60	0	0.00	34.60	3	12,910	0.02%
2020/12/29	3	34.47	6	34.46	34.45	-3	12,952	-0.02%
2020/12/28	1	34.95	2	35.00	35.00	-1	12,848	-0.01%
2020/12/25	5	34.45	11	34.28	34.60	-6	12,663	-0.05%
2020/12/24	11	33.92	0	0.00	33.70	11	12,555	0.09%
2020/12/23	5	33.75	2	33.70	33.55	3	12,588	0.02%
2020/12/22	5	34.42	5	34.30	33.65	0	12,649	0.00%
2020/12/21	3	34.00	6.1	34.00	34.20	-3.1	12,726	-0.02%
2020/12/18	15	34.10	5	34.05	34.00	10	12,805	0.08%
2020/12/16	1	34.90	35	35.02	35.05	-34	12,833	-0.26%
2020/12/15	3	34.85	2	34.95	34.70	1	12,832	0.01%
2020/12/14	0	0.00	4	35.45	35.45	-4	12,820	-0.03%
2020/12/11	2	35.25	5	35.10	35.35	-3	12,896	-0.02%
2020/12/10	6	35.93	3	35.78	35.80	3	12,876	0.02%
2020/12/09	3	36.10	5	36.11	36.15	-2	12,761	-0.02%
2020/12/08	1	36.00	3	35.98	35.95	-2	12,630	-0.02%
2020/12/07	3	35.67	34	35.74	35.95	-31	12,526	-0.25%
2020/12/04	17	35.56	19	35.43	35.60	-2	12,223	-0.02%
2020/12/03	4	34.85	10	35.03	34.90	-6	12,006	-0.05%
2020/12/02	3	35.40	32	35.40	35.45	-29	11,920	-0.24%
2020/12/01	30	35.35	4	35.43	35.55	26	11,908	0.22%
2020/11/30	12	35.59	19	35.55	35.40	-7	11,948	-0.06%
2020/11/27	12	34.68	14	34.67	34.90	-2	11,625	-0.02%
2020/11/26	10	34.20	0	0.00	34.20	10	11,479	0.09%
2020/11/25	7	33.58	1	34.00	33.70	6	11,463	0.05%
2020/11/24	6	33.85	22	33.99	33.90	-16	11,362	-0.14%
2020/11/23	12	33.63	27	33.76	33.90	-15	11,211	-0.13%
2020/11/20	4	32.43	3	32.28	32.50	1	10,919	0.01%
2020/11/18	3	32.45	10	32.42	32.50	-7	11,313	-0.06%
2020/11/17	7.7	32.70	5	32.60	32.55	2.7	11,495	0.02%
2020/11/16	13	32.48	15	32.43	32.50	-2	11,895	-0.02%
2020/11/13	0	0.00	11	32.15	32.15	-11	12,379	-0.09%
2020/11/12	5	32.41	19	32.38	32.15	-14	12,988	-0.11%
2020/11/11	2	32.43	10	32.33	32.35	-8	13,149	-0.06%
2020/11/10	1	31.95	0	0.00	32.15	1	13,325	0.01%
2020/11/06	7	31.99	45	32.17	31.85	-38	13,464	-0.28%
2020/11/05	11	31.45	8	31.71	31.90	3	13,345	0.02%
2020/11/04	0	0.00	50	31.20	31.05	-50	13,603	-0.37%
2020/11/03	0	0.00	70	30.15	30.25	-70	13,668	-0.51%
2020/10/30	1	30.00	0	0.00	29.95	1	14,481	0.01%
2020/10/28	2	30.38	0	0.00	30.40	2	14,909	0.01%
2020/10/27	0.1	30.60	1	30.35	30.35	-0.9	14,987	-0.01%
2020/10/26	50	30.75	0	0.00	30.70	50	15,067	0.33%
2020/10/23	1	31.10	0	0.00	31.10	1	15,148	0.01%
2020/10/22	2	30.75	0	0.00	31.15	2	15,527	0.01%
2020/10/20	3	31.15	42	31.10	30.95	-39	17,034	-0.23%
2020/10/19	6	30.43	19	30.45	30.50	-13	17,355	-0.07%
2020/10/16	0	0.00	15	30.30	30.30	-15	17,469	-0.09%
2020/10/14	40	30.45	0	0.00	30.45	40	18,082	0.22%
2020/10/13	21	30.25	1	30.50	30.25	20	18,542	0.11%
2020/10/12	30	30.85	30	30.60	30.75	0	18,762	0.00%
2020/10/07	3	30.18	134	30.32	30.10	-131	19,347	-0.68%	大賣/鉅額交易
2020/10/06	0	0.00	4	30.70	30.45	-4	19,785	-0.02%
2020/10/05	0	0.00	11	30.60	30.60	-11	20,402	-0.05%
2020/09/30	0	0.00	2	30.45	30.50	-2	21,056	-0.01%
2020/09/29	5	30.80	35	30.50	30.40	-30	21,714	-0.14%
2020/09/28	34	30.66	1	30.65	30.65	33	22,459	0.15%
2020/09/25	5	30.10	4	30.24	30.50	1	22,848	0.00%
2020/09/24	23	29.88	3	30.13	29.90	20	23,350	0.09%
2020/09/23	41	29.92	18	29.80	29.75	23	23,442	0.10%
2020/09/22	50	30.12	2	30.08	30.15	48	23,641	0.20%
2020/09/21	10	30.65	3	30.85	30.50	7	23,774	0.03%
2020/09/18	4	31.10	0	0.00	31.30	4	23,915	0.02%
2020/09/17	55	31.10	2	31.25	30.95	53	24,212	0.22%
2020/09/16	25	31.37	48	31.55	31.35	-23	24,334	-0.09%
2020/09/15	50	31.53	71	31.47	31.55	-21	24,501	-0.09%
2020/09/14	5	30.93	1	30.80	31.00	4	24,573	0.02%
2020/09/11	22	30.55	6	30.55	30.55	16	24,651	0.06%
2020/09/10	25	30.87	0	0.00	30.80	25	24,819	0.10%
2020/09/09	26	30.99	135	31.00	31.20	-109	24,847	-0.44%	大賣/鉅額交易
2020/09/08	10	31.40	49	31.58	31.25	-39	24,910	-0.16%
2020/09/07	2	31.13	7	31.26	31.40	-5	25,052	-0.02%
2020/09/04	32	30.50	32	30.63	31.15	0	25,386	0.00%
2020/09/03	203	31.15	22	31.45	30.95	181	25,410	0.71%	大買/鉅額交易
2020/09/02	13	31.00	33	31.40	31.00	-20	25,443	-0.08%
2020/09/01	15	31.05	215	30.99	31.05	-200	25,904	-0.77%	大賣/鉅額交易
2020/08/31	52	31.31	42	31.20	31.20	10	26,062	0.04%
2020/08/28	15	31.24	6	31.31	31.50	9	26,190	0.03%
2020/08/27	29	31.49	40	31.77	31.45	-11	26,469	-0.04%
2020/08/26	11	31.05	0	0.00	31.20	11	26,542	0.04%
2020/08/25	23	31.36	0	0.00	31.40	23	26,703	0.09%
2020/08/24	49	31.20	35	31.18	31.20	14	26,925	0.05%
2020/08/21	101	31.90	56	32.10	31.75	45	26,990	0.17%	大買/
2020/08/20	71	31.58	52	31.61	31.45	19	27,007	0.07%
2020/08/19	78	33.85	67	33.24	32.95	11	26,698	0.04%
2020/08/18	193	34.97	26	34.55	34.45	167	26,324	0.63%	大買/鉅額交易
2020/08/17	14	36.19	39	36.17	36.10	-25	25,978	-0.10%
2020/08/14	18	35.89	71	35.85	35.80	-53	26,415	-0.20%
2020/08/13	62	35.36	21	35.30	35.50	41	26,689	0.15%
2020/08/12	39	35.62	13	35.83	35.80	26	27,090	0.10%
2020/08/11	13	35.81	3	35.63	35.65	10	27,517	0.04%
2020/08/10	53	35.68	173	35.79	35.60	-120	27,336	-0.44%	大賣/鉅額交易
2020/08/07	142	34.62	39	34.47	34.45	103	26,705	0.39%	大買/鉅額交易
2020/08/06	165	35.20	16	35.29	35.05	149	26,470	0.56%	大買/鉅額交易
2020/08/05	88	35.61	89	35.78	35.70	-1	26,228	0.00%
2020/08/04	91	35.29	66	35.68	35.30	25	25,837	0.10%
2020/08/03	81	35.43	3	35.58	35.45	78	25,591	0.30%
2020/07/31	21	35.30	3	35.50	35.50	18	25,546	0.07%
2020/07/30	62	35.09	12	35.40	35.40	50	25,524	0.20%
2020/07/29	3	34.75	41	34.86	34.85	-38	25,463	-0.15%
2020/07/28	16	35.07	27	35.27	34.80	-11	25,424	-0.04%
2020/07/27	16	36.32	20	35.93	35.50	-4	25,129	-0.02%
2020/07/24	41	36.87	24	36.93	36.75	17	24,616	0.07%
2020/07/23	8	35.92	48	36.13	36.45	-40	23,603	-0.17%
2020/07/22	2	35.50	2	35.48	35.40	0	23,364	0.00%
2020/07/21	25	35.03	32	35.33	35.45	-7	23,312	-0.03%
2020/07/20	13	35.32	97	35.55	35.20	-84	23,054	-0.36%
2020/07/17	137	34.71	62	35.00	34.85	75	22,764	0.33%	大買/
2020/07/16	22	34.46	5	34.40	34.35	17	22,537	0.08%
2020/07/15	50	34.39	30	34.47	34.10	20	22,390	0.09%
2020/07/14	41	35.05	28	34.86	34.75	13	22,462	0.06%
2020/07/13	75	36.25	22	36.18	36.20	53	22,342	0.24%
2020/07/10	26	38.70	46	38.70	38.55	-20	21,933	-0.09%
2020/07/09	19	39.24	19.1	39.48	39.55	-0.1	21,360	0.00%
2020/07/08	16	38.58	18	38.94	38.95	-2	20,751	-0.01%
2020/07/07	33	37.43	15	37.56	37.80	18	20,191	0.09%
2020/07/06	10	36.52	20	36.68	37.10	-10	19,615	-0.05%
2020/07/03	30.1	36.09	11	36.10	36.20	19.1	19,391	0.10%
2020/07/02	11	34.85	6	34.89	35.40	5	18,865	0.03%
2020/07/01	18	34.99	18	34.91	34.95	0	18,685	0.00%
2020/06/30	5	34.02	10	33.99	34.35	-5	18,284	-0.03%
2020/06/29	6	33.48	1	33.50	33.40	5	18,042	0.03%
2020/06/24	2	33.55	4	33.75	33.60	-2	17,739	-0.01%
2020/06/23	0	0.00	2	33.18	33.05	-2	17,578	-0.01%
2020/06/22	7	33.46	8	33.36	33.00	-1	17,549	-0.01%
2020/06/19	2	32.95	32	32.88	33.20	-30	17,450	-0.17%
2020/06/18	1	32.90	1	32.90	32.75	0	17,281	0.00%
2020/06/17	8	32.77	7	32.71	32.75	1	17,190	0.01%
2020/06/16	23	32.19	23	32.40	32.45	0	17,090	0.00%
2020/06/15	4	31.85	0	0.00	31.70	4	17,141	0.02%
2020/06/12	2	31.75	6	31.94	32.00	-4	17,190	-0.02%
2020/06/11	16	32.67	3	32.02	31.80	13	17,165	0.08%
2020/06/10	8	32.78	12	32.86	32.90	-4	16,898	-0.02%
2020/06/09	11	32.90	3	32.68	32.75	8	16,955	0.05%
2020/06/08	8	33.01	13	32.92	33.00	-5	16,831	-0.03%
2020/06/05	2	31.88	22.2	31.87	31.95	-20.2	16,275	-0.12%
2020/06/04	2	31.30	1	31.35	31.40	1	16,016	0.01%
2020/06/03	10	31.47	0	0.00	31.60	10	15,811	0.06%
2020/06/02	4	31.03	14	30.93	31.10	-10	15,566	-0.06%
2020/06/01	24	30.48	2	30.43	30.95	22	15,282	0.14%
2020/05/29	22.2	30.20	4	30.11	30.10	18.2	14,964	0.12%
2020/05/28	7	30.70	1	30.60	30.50	6	14,601	0.04%
2020/05/27	14	30.88	10	31.05	30.80	4	14,289	0.03%
2020/05/26	22	31.17	21	31.30	31.10	1	14,077	0.01%
2020/05/25	14	30.98	1	31.20	31.10	13	13,902	0.09%
2020/05/22	16	31.85	0	0.00	31.60	16	13,677	0.12%
2020/05/21	6	31.58	2	32.08	32.30	4	13,382	0.03%
2020/05/20	15	30.44	3	30.80	30.30	12	12,664	0.09%
2020/05/19	28	31.12	20	31.07	31.05	8	12,050	0.07%
2020/05/18	45	32.87	25	32.33	32.00	20	11,427	0.18%
2020/05/15	6	36.18	7	35.70	35.55	-1	10,824	-0.01%
2020/05/14	15	36.32	15	36.40	36.10	0	10,801	0.00%
2020/05/13	13	36.24	11	36.41	36.60	2	10,756	0.02%
2020/05/12	14	36.62	18	36.32	36.20	-4	10,793	-0.04%
2020/05/11	5	36.80	8	36.75	36.45	-3	10,845	-0.03%
2020/05/08	7	36.41	18	36.29	36.35	-11	10,877	-0.10%
2020/05/07	21	36.46	12	36.35	36.35	9	10,842	0.08%
2020/05/06	10	36.09	4	36.25	35.95	6	10,798	0.06%
2020/05/05	5	35.15	2	35.40	35.95	3	10,911	0.03%
2020/05/04	10	35.16	3	35.00	35.20	7	10,893	0.06%
2020/04/30	2	36.05	0	0.00	36.00	2	10,868	0.02%
2020/04/29	11	35.86	5	35.80	35.75	6	10,992	0.05%
2020/04/28	4	35.99	2	35.90	35.80	2	11,119	0.02%
2020/04/27	22	35.73	25	35.64	36.10	-3	11,323	-0.03%
2020/04/24	3	34.85	1	34.25	35.20	2	11,175	0.02%
2020/04/23	11	34.30	10	34.21	34.30	1	11,166	0.01%
2020/04/22	4	33.23	5	33.38	34.35	-1	11,144	-0.01%
2020/04/21	10	34.23	22	33.88	34.00	-12	11,148	-0.11%
2020/04/20	23	35.40	13	35.38	35.35	10	10,982	0.09%
2020/04/17	5	36.95	14	36.10	35.60	-9	10,875	-0.08%
2020/04/16	25	35.60	28	36.07	36.35	-3	10,509	-0.03%
2020/04/15	2	34.55	1	34.45	34.85	1	10,192	0.01%
2020/04/14	6	33.77	6	34.16	34.15	0	10,156	0.00%
2020/04/13	5	33.30	1	33.30	33.50	4	10,200	0.04%
2020/04/10	3	33.65	1	34.10	33.50	2	10,410	0.02%
2020/04/09	5	33.74	6	33.57	33.50	-1	10,635	-0.01%
2020/04/08	7	32.37	5	32.70	33.05	2	10,533	0.02%
2020/04/07	7	30.61	6	31.07	31.65	1	10,277	0.01%
2020/04/06	5	30.00	5	30.25	30.15	0	10,176	0.00%
2020/04/01	10	30.00	5	30.15	30.15	5	10,073	0.05%
2020/03/31	10	30.26	19	30.20	30.25	-9	10,087	-0.09%
2020/03/30	9	30.21	0	0.00	30.40	9	9,989	0.09%
2020/03/27	9	32.06	7	31.15	31.00	2	10,056	0.02%
2020/03/26	0	0.00	2	32.03	32.10	-2	9,983	-0.02%
2020/03/25	9	31.78	8	31.45	30.90	1	9,907	0.01%
2020/03/24	5	30.91	0	0.00	30.85	5	9,732	0.05%
2020/03/23	1	29.35	10	29.70	29.60	-9	9,692	-0.09%
2020/03/20	10.9	31.50	4	30.80	30.70	6.9	9,722	0.07%
2020/03/19	10	30.90	8	29.80	29.60	2	9,644	0.02%
2020/03/18	13	30.41	14	31.00	30.90	-1	9,705	-0.01%
2020/03/17	19	30.44	21	30.67	30.00	-2	9,597	-0.02%
2020/03/16	7	31.45	6	31.00	30.50	1	9,450	0.01%
2020/03/13	1	29.35	2	29.90	30.40	-1	9,297	-0.01%
2020/03/12	1	30.85	0	0.00	31.10	1	9,202	0.01%
2020/03/11	3	33.70	0	0.00	33.50	3	9,137	0.03%
2020/03/09	1	33.30	20	33.26	32.80	-19	9,168	-0.21%
2020/03/06	10	34.45	7	34.46	34.00	3	9,134	0.03%
2020/03/04	5	33.30	2	34.20	34.05	3	9,176	0.03%
2020/03/03	7	33.59	6	33.30	33.50	1	9,178	0.01%
2020/03/02	0	0.00	0.1	32.30	32.30	-0.1	9,200	0.00%
2020/02/27	10	33.10	0	0.00	32.75	10	9,201	0.11%
2020/02/20	1	34.70	0	0.00	34.85	1	9,557	0.01%
2020/02/18	12	34.89	10	34.85	34.70	2	9,675	0.02%
2020/02/17	9	35.44	9	35.22	35.40	0	9,815	0.00%
2020/02/14	10	36.00	10	36.00	35.95	0	9,969	0.00%
2020/02/13	5	36.10	5	35.80	36.00	0	10,549	0.00%
2020/02/12	2	35.55	0	0.00	36.00	2	10,731	0.02%
2020/02/11	2	33.93	26	35.15	35.60	-24	10,648	-0.23%
2020/02/10	1	33.80	0	0.00	33.95	1	10,529	0.01%
2020/02/07	12	33.90	5	33.96	33.80	7	10,608	0.07%
2020/02/06	12	33.99	150	33.75	35.10	-138	10,492	-1.32%	大賣/鉅額交易
2020/02/04	0	0.00	2	32.90	32.90	-2	10,338	-0.02%
2020/01/31	103	32.64	10	32.40	32.65	93	10,200	0.91%	大買/
2020/01/30	39	32.90	9	32.85	32.85	30	10,424	0.29%
2020/01/20	2	36.30	4	36.35	36.30	-2	10,590	-0.02%
2020/01/17	14	36.68	6	36.67	36.65	8	10,547	0.08%
2020/01/16	4	37.20	4	37.05	37.10	0	10,590	0.00%
2020/01/15	5	37.02	4	36.90	36.90	1	10,752	0.01%
2020/01/14	1	37.20	6	37.52	37.50	-5	10,769	-0.05%
2020/01/13	2	37.30	7	37.20	37.40	-5	10,786	-0.05%
2020/01/10	1	36.90	0	0.00	36.80	1	10,976	0.01%
2020/01/09	1	36.55	1	37.00	37.00	0	11,227	0.00%
2020/01/08	8	36.04	0	0.00	36.30	8	11,400	0.07%
2020/01/07	28	36.55	7	36.43	36.25	21	11,400	0.18%
2020/01/06	18	36.10	21	36.70	36.05	-3	11,460	-0.03%
2020/01/03	16	37.72	3	38.40	37.30	13	11,280	0.12%
2020/01/02	4	38.10	1	38.05	38.20	3	11,030	0.03%
2019/12/31	2	37.58	1	37.55	37.55	1	11,150	0.01%
2019/12/30	2	37.93	0	0.00	37.95	2	11,234	0.02%
2019/12/27	3	37.35	0	0.00	37.45	3	11,371	0.03%
2019/12/26	3	37.57	1	37.55	37.45	2	11,462	0.02%
2019/12/25	3	37.95	0	0.00	38.00	3	11,570	0.03%
2019/12/24	2	37.33	5	37.52	37.75	-3	11,861	-0.03%
2019/12/23	17	38.02	5	38.10	37.60	12	12,333	0.10%
2019/12/20	1	38.60	6	38.65	38.45	-5	12,502	-0.04%
2019/12/19	21	38.81	5	38.88	38.95	16	12,974	0.12%
2019/12/18	6	38.76	3	38.65	38.85	3	13,586	0.02%
2019/12/17	5	39.00	0	0.00	39.00	5	13,771	0.04%
2019/12/16	0	0.00	2	38.70	38.70	-2	13,771	-0.01%
2019/12/13	1	38.00	5	38.71	38.60	-4	13,836	-0.03%
2019/12/12	2	38.13	0	0.00	38.05	2	13,664	0.01%
2019/12/11	3	38.05	1	37.90	38.05	2	13,630	0.01%
2019/12/10	5	38.15	1	38.15	38.40	4	13,640	0.03%
2019/12/09	0	0.00	2	37.65	37.80	-2	13,619	-0.01%
2019/12/06	2	37.25	1	37.45	37.20	1	13,560	0.01%
2019/12/05	2	36.88	3	36.93	37.15	-1	13,575	-0.01%
2019/12/04	1	36.10	1	36.05	36.20	0	13,806	0.00%
2019/12/03	1	36.00	1	36.00	36.05	0	14,222	0.00%
2019/12/02	1	36.30	14	36.40	36.25	-13	14,240	-0.09%
2019/11/29	5	36.80	8	36.96	36.90	-3	14,210	-0.02%
2019/11/28	2	37.20	0	0.00	37.50	2	14,317	0.01%
2019/11/27	5	37.33	2	37.10	37.00	3	14,441	0.02%
2019/11/26	1	37.20	12	37.52	37.20	-11	14,661	-0.08%
2019/11/22	0	0.00	4	38.05	37.95	-4	14,818	-0.03%
2019/11/21	3	37.93	6	37.70	38.25	-3	14,922	-0.02%
2019/11/20	12	37.88	26	37.73	38.00	-14	15,207	-0.09%
2019/11/19	22	38.64	43.1	38.96	37.65	-21.1	15,557	-0.14%
2019/11/18	1	37.95	11	37.90	38.20	-10	15,936	-0.06%
2019/11/15	2	37.98	32	37.51	37.35	-30	16,062	-0.19%
2019/11/14	51	38.09	4.1	37.72	37.50	46.9	16,318	0.29%
2019/11/13	5.1	38.56	2	38.80	38.80	3.1	16,865	0.02%
2019/11/12	32	39.03	215	38.78	39.50	-183	17,485	-1.05%	大賣/鉅額交易
2019/11/11	62	38.19	2	38.40	36.85	60	16,978	0.35%
2019/11/08	0	0.00	2	37.35	37.45	-2	16,791	-0.01%
2019/11/07	3	37.00	0	0.00	36.75	3	16,789	0.02%
2019/11/06	4	37.05	8	37.32	37.30	-4	16,837	-0.02%
2019/11/05	1	37.60	0	0.00	37.85	1	16,930	0.01%
2019/11/04	0	0.00	3	37.85	37.90	-3	17,168	-0.02%
2019/11/01	0	0.00	1	37.75	37.80	-1	17,280	-0.01%
2019/10/31	1	37.65	5	38.00	38.25	-4	17,397	-0.02%
2019/10/30	5	37.87	5	37.95	38.00	0	17,576	0.00%
2019/10/29	15	38.53	66	38.77	37.90	-51	17,646	-0.29%
2019/10/28	37	38.07	97	37.75	38.10	-60	17,391	-0.35%
2019/10/25	0	0.00	5	36.29	36.20	-5	17,001	-0.03%
2019/10/24	5	36.63	4.1	36.47	36.75	0.9	16,973	0.01%
2019/10/23	2	36.55	3	36.20	36.30	-1	17,048	-0.01%
2019/10/22	0	0.00	10	35.85	35.70	-10	16,958	-0.06%
2019/10/21	5	35.49	2	35.60	35.70	3	17,171	0.02%
2019/10/18	7	35.84	11	35.75	35.80	-4	17,487	-0.02%
2019/10/17	4	35.81	2	36.33	35.70	2	17,711	0.01%
2019/10/16	10	36.80	0	0.00	36.45	10	17,690	0.06%
2019/10/15	1	36.10	2	36.20	36.05	-1	17,822	-0.01%
2019/10/14	5	36.01	9	36.36	36.00	-4	17,904	-0.02%
2019/10/09	0	0.00	2	34.90	35.00	-2	17,923	-0.01%
2019/10/08	7	35.73	6	35.61	35.60	1	18,266	0.01%
2019/10/07	9	35.90	3	35.87	35.65	6	18,426	0.03%
2019/10/04	5	34.85	7	34.96	34.95	-2	18,279	-0.01%
2019/10/03	10	34.52	0	0.00	34.55	10	18,240	0.05%
2019/10/02	5	35.10	0	0.00	35.20	5	18,176	0.03%
2019/10/01	5	34.84	0	0.00	34.85	5	18,323	0.03%
2019/09/27	7	34.85	9	35.03	34.85	-2	18,449	-0.01%
2019/09/26	19	35.38	10	35.25	35.00	9	18,336	0.05%
2019/09/25	8	37.58	58.1	37.31	37.70	-50.1	17,903	-0.28%
2019/09/24	125	37.53	113	37.77	37.45	12	18,028	0.07%	大買/大賣/
2019/09/23	6	35.99	55	36.21	36.60	-49	17,593	-0.28%
2019/09/20	0	0.00	1	34.35	35.00	-1	17,135	-0.01%
2019/09/19	6	34.01	2	34.25	34.25	4	17,025	0.02%
2019/09/18	1	33.85	1	34.00	34.05	0	17,030	0.00%
2019/09/17	8	33.72	3	33.90	33.65	5	16,922	0.03%
2019/09/16	0	0.00	6	34.50	34.40	-6	16,873	-0.04%
2019/09/12	2	34.50	24	34.76	34.85	-22	16,840	-0.13%
2019/09/11	2	33.85	5	34.20	34.10	-3	16,860	-0.02%
2019/09/10	3	34.13	1	34.10	34.00	2	16,857	0.01%
2019/09/09	9	35.33	9	34.78	34.70	0	16,808	0.00%
2019/09/06	2	34.75	18	35.04	34.95	-16	16,752	-0.10%
2019/09/05	10	35.13	3	35.13	34.60	7	16,516	0.04%
2019/09/04	6	34.47	0	0.00	34.35	6	16,059	0.04%
2019/09/03	5	34.30	3	34.65	34.40	2	15,964	0.01%
2019/09/02	6	34.75	2	34.70	34.80	4	15,938	0.03%
2019/08/30	6	34.46	4	34.81	34.15	2	15,777	0.01%
2019/08/29	6	34.50	1	34.60	34.50	5	15,681	0.03%
2019/08/27	3	33.40	9	33.82	33.40	-6	15,357	-0.04%
2019/08/26	11	33.65	0	0.00	33.40	11	15,292	0.07%
2019/08/23	44	35.11	52	34.24	34.05	-8	15,210	-0.05%
2019/08/22	24	34.51	32	34.40	34.70	-8	14,918	-0.05%
2019/08/21	17	34.56	24	34.22	33.95	-7	14,579	-0.05%
2019/08/20	20	33.83	5	34.30	33.45	15	13,834	0.11%
2019/08/19	13	33.72	5	34.02	33.80	8	13,679	0.06%
2019/08/16	40	34.36	49.3	34.36	34.25	-9.3	13,490	-0.07%
2019/08/15	21	32.80	22	32.57	33.25	-1	12,755	-0.01%
2019/08/14	1	31.50	0	0.00	31.10	1	12,074	0.01%
2019/08/13	2	32.10	0	0.00	31.55	2	12,232	0.02%
2019/08/12	10	32.00	0	0.00	32.15	10	12,508	0.08%
2019/08/08	14	31.75	6	31.82	31.70	8	12,573	0.06%
2019/08/07	6	32.00	10	32.10	31.75	-4	12,670	-0.03%
2019/08/06	14	31.91	13	31.28	32.10	1	12,606	0.01%
2019/08/05	15	31.45	14	31.02	30.90	1	12,379	0.01%
2019/08/02	6	31.45	4	31.90	31.25	2	12,374	0.02%
2019/08/01	5	32.95	1	32.55	32.90	4	12,266	0.03%
2019/07/31	5	32.09	9	32.25	32.55	-4	12,048	-0.03%
2019/07/30	0	0.00	3	31.92	32.45	-3	12,063	-0.02%
2019/07/29	0	0.00	3	32.40	32.00	-3	12,036	-0.02%
2019/07/26	0	0.00	2	32.45	32.50	-2	11,949	-0.02%
2019/07/25	2	32.45	6	32.46	32.45	-4	11,915	-0.03%
2019/07/24	11	32.14	0	0.00	32.05	11	11,787	0.09%
2019/07/22	13	31.96	26	31.81	32.30	-13	11,553	-0.11%
2019/07/19	3	30.87	87	31.34	30.45	-84	11,202	-0.75%
2019/07/18	28	30.99	22	31.20	30.30	6	10,856	0.06%
2019/07/17	25	32.20	69	31.98	32.55	-44	10,849	-0.41%
2019/07/16	2	31.35	6	31.53	31.40	-4	10,901	-0.04%
2019/07/15	34	31.35	38	31.46	31.50	-4	10,763	-0.04%
2019/07/12	48	31.04	94	31.16	31.10	-46	10,829	-0.42%
2019/07/11	226	29.68	149.3	29.84	30.00	76.7	10,898	0.70%	大買/大賣/
2019/07/10	2	29.43	0	0.00	29.40	2	11,089	0.02%
2019/07/08	30	29.58	2	29.53	29.25	28	11,282	0.25%
2019/07/05	3	29.45	21	29.36	29.30	-18	11,329	-0.16%
2019/07/04	0	0.00	5	28.90	29.00	-5	11,401	-0.04%
2019/07/03	3	28.25	2	28.50	28.00	1	11,179	0.01%
2019/07/02	22	28.92	4	28.89	28.95	18	11,186	0.16%
2019/07/01	1	29.10	4	28.89	29.00	-3	11,252	-0.03%
2019/06/28	4	27.03	0	0.00	26.80	4	11,069	0.04%
2019/06/27	1	26.95	8	26.91	26.80	-7	11,068	-0.06%
2019/06/26	1	25.95	0	0.00	26.15	1	11,062	0.01%
2019/06/25	3	27.00	0	0.00	26.30	3	10,916	0.03%
2019/06/24	1	26.35	1	26.50	26.60	0	10,779	0.00%
2019/06/21	11	26.26	0	0.00	26.00	11	10,780	0.10%
2019/06/18	0	0.00	4	25.56	25.70	-4	10,811	-0.04%
2019/06/17	3	25.15	0	0.00	24.95	3	10,866	0.03%
2019/06/14	3	25.40	0	0.00	25.20	3	11,105	0.03%
2019/06/13	2	25.50	5	25.64	25.50	-3	11,657	-0.03%
2019/06/12	0	0.00	10	26.40	26.30	-10	11,704	-0.09%
2019/06/11	2	26.25	1	26.35	26.30	1	11,806	0.01%
2019/06/10	1	26.25	0	0.00	26.15	1	11,865	0.01%
2019/06/06	1	25.90	1	26.35	26.00	0	11,945	0.00%
2019/06/05	3	25.90	0	0.00	25.80	3	11,945	0.03%
2019/06/04	18	26.81	0	0.00	26.00	18	11,902	0.15%
2019/06/03	2	26.78	2	26.50	26.90	0	11,834	0.00%
2019/05/31	0	0.00	1	26.25	26.30	-1	11,861	-0.01%
2019/05/29	14	25.53	4	25.00	25.60	10	12,024	0.08%
2019/05/28	3	25.85	3	25.65	24.60	0	12,072	0.00%
2019/05/23	5	25.29	4	25.10	25.40	1	12,931	0.01%
2019/05/21	7	26.24	0	0.00	26.40	7	13,306	0.05%
2019/05/20	7	26.47	9	26.29	27.00	-2	13,144	-0.02%
2019/05/17	16	27.83	7	27.79	26.65	9	12,865	0.07%
2019/05/16	17	29.96	16	29.55	29.40	1	12,515	0.01%
2019/05/15	10	29.60	21	29.75	29.85	-11	12,375	-0.09%
2019/05/14	5	27.75	1	27.50	28.55	4	12,167	0.03%
2019/05/13	1	28.50	0	0.00	28.40	1	12,080	0.01%
2019/05/10	5	28.80	19	28.75	28.80	-14	12,049	-0.12%
2019/05/09	2	29.10	8	29.03	29.00	-6	11,880	-0.05%
2019/05/08	1	29.25	2	29.18	29.45	-1	11,866	-0.01%
2019/05/07	4	29.48	5	29.60	29.25	-1	11,874	-0.01%
2019/05/02	0	0.00	10	28.30	28.45	-10	12,127	-0.08%
2019/04/30	6	28.71	16	28.46	28.60	-10	12,469	-0.08%
2019/04/29	0	0.00	2	28.75	29.00	-2	12,409	-0.02%
2019/04/26	11	28.64	5	28.59	28.50	6	12,299	0.05%
2019/04/25	5	28.40	2	28.75	28.50	3	12,298	0.02%
2019/04/24	0	0.00	6	28.68	28.70	-6	12,336	-0.05%
2019/04/23	10	28.73	1	29.30	28.55	9	12,265	0.07%
2019/04/22	18	29.88	6	29.50	30.10	12	12,018	0.10%
2019/04/19	3	28.40	0	0.00	28.30	3	11,585	0.03%
2019/04/18	2	28.53	3	28.75	28.50	-1	11,590	-0.01%
2019/04/17	2	28.25	0	0.00	28.55	2	11,317	0.02%
2019/04/16	1	29.45	5	29.31	29.10	-4	10,815	-0.04%
2019/04/15	3	28.52	1	28.60	28.55	2	10,448	0.02%
2019/04/12	1	28.40	9	28.45	28.35	-8	10,449	-0.08%
2019/04/11	10	28.00	0	0.00	28.25	10	10,381	0.10%
2019/04/10	0	0.00	3	28.53	27.95	-3	10,240	-0.03%
2019/04/09	15	28.00	15	27.83	27.75	0	9,978	0.00%
2019/04/08	30	27.75	102	27.92	27.75	-72	10,087	-0.71%	大賣/
2019/04/03	148	27.52	53.2	27.67	27.50	94.8	9,968	0.95%	大買/
2019/04/02	2	27.30	10	27.34	27.05	-8	9,794	-0.08%
2019/04/01	72	26.45	68	26.56	26.70	4	9,599	0.04%
2019/03/29	2	26.30	5	26.26	26.25	-3	9,458	-0.03%
2019/03/28	2	25.50	3	25.60	25.50	-1	9,434	-0.01%
2019/03/27	3	25.83	0	0.00	25.90	3	9,622	0.03%
2019/03/26	2	25.65	6	26.00	25.70	-4	9,791	-0.04%
2019/03/25	1	25.50	0	0.00	25.70	1	9,958	0.01%
2019/03/22	7	25.46	0	0.00	25.35	7	10,090	0.07%
2019/03/21	3	26.03	0	0.00	26.05	3	10,567	0.03%
2019/03/20	13	26.33	18	26.26	26.10	-5	11,000	-0.05%
2019/03/19	17	26.51	7	26.13	26.00	10	11,331	0.09%
2019/03/18	2	26.60	10	26.20	26.70	-8	11,195	-0.07%
2019/03/15	2	24.00	2	24.55	24.55	0	10,723	0.00%
2019/03/14	1.1	24.75	0	0.00	24.40	1.1	10,862	0.01%
2019/03/13	1	24.90	1	24.90	24.95	0	10,759	0.00%
2019/03/12	4	24.73	2	25.20	24.65	2	10,759	0.02%
2019/03/08	1	24.60	0	0.00	24.60	1	10,717	0.01%
2019/03/07	3	24.97	0	0.00	24.70	3	10,739	0.03%
2019/03/06	1	25.25	0	0.00	25.15	1	10,681	0.01%
2019/03/04	3	25.23	3	25.45	25.85	0	10,499	0.00%
2019/02/27	1	25.25	0	0.00	25.25	1	10,375	0.01%
2019/02/26	0	0.00	1	25.65	26.10	-1	10,256	-0.01%
2019/02/25	19	25.99	131	26.03	25.60	-112	10,126	-1.11%	大賣/鉅額交易
2019/02/22	68	25.59	171	26.02	25.75	-103	9,796	-1.05%	大賣/鉅額交易
2019/02/21	67	24.43	167	24.44	24.80	-100	9,219	-1.08%	大賣/
2019/02/20	1	23.15	1	23.60	23.70	0	8,846	0.00%
2019/02/19	1	22.95	0	0.00	23.10	1	8,715	0.01%
2019/02/15	5	23.30	6	23.00	22.90	-1	8,825	-0.01%
2019/02/14	1	23.35	0	0.00	23.35	1	8,823	0.01%
2019/02/12	1	23.35	0	0.00	23.40	1	8,848	0.01%
2019/02/11	1	22.95	0	0.00	22.90	1	8,847	0.01%
2019/01/29	0	0.00	1	23.25	23.30	-1	8,889	-0.01%
2019/01/25	1	23.10	1	23.40	23.40	0	8,727	0.00%
2019/01/24	0	0.00	1	23.45	23.55	-1	8,546	-0.01%
2019/01/23	3	23.60	0	0.00	23.90	3	8,461	0.04%
2019/01/22	0	0.00	2	23.13	23.05	-2	8,136	-0.02%
2019/01/21	1	22.05	0	0.00	22.00	1	7,820	0.01%
2019/01/18	0	0.00	5	22.30	22.10	-5	7,824	-0.06%
2019/01/17	0	0.00	1	22.10	22.05	-1	7,823	-0.01%
2019/01/09	5	21.90	0	0.00	21.80	5	7,527	0.07%
2019/01/07	1	21.70	0	0.00	21.60	1	7,469	0.01%
2019/01/04	5	21.31	1	21.45	21.35	4	7,406	0.05%
2019/01/02	0	0.00	14	23.00	23.05	-14	7,348	-0.19%
2018/12/27	0	0.00	1	22.90	22.70	-1	7,251	-0.01%
2018/12/24	0	0.00	1	23.50	23.65	-1	7,003	-0.01%
2018/12/22	17	23.74	17	23.50	23.50	0	6,934	0.00%
2018/12/21	0	0.00	5	23.40	23.60	-5	6,875	-0.07%
2018/12/20	1	22.70	1	23.20	23.30	0	6,700	0.00%
2018/12/19	0	0.00	10	22.91	23.00	-10	6,497	-0.15%
2018/12/18	2	21.70	1	22.30	22.30	1	6,318	0.02%
2018/12/17	6	22.28	10	22.20	22.20	-4	6,070	-0.07%
2018/12/14	239	22.81	25	23.03	21.50	214	5,855	3.65%	大買/鉅額交易
2018/12/13	103	23.05	6	22.57	23.05	97	5,186	1.87%	大買/
2018/12/12	1	20.50	2	21.63	21.60	-1	4,676	-0.02%
2018/12/11	0	0.00	1	21.50	21.90	-1	4,210	-0.02%
2018/12/10	4	21.40	0	0.00	21.50	4	4,088	0.10%
2018/12/07	0	0.00	11	21.99	21.95	-11	3,947	-0.28%
2018/12/04	1	20.85	0	0.00	20.85	1	3,853	0.03%
2018/12/03	2	21.60	4	21.40	21.50	-2	3,834	-0.05%
2018/11/29	1	20.75	0	0.00	20.75	1	3,725	0.03%
2018/11/27	1	20.95	0	0.00	20.80	1	3,726	0.03%
2018/11/23	1	20.35	0	0.00	20.25	1	3,714	0.03%
2018/11/22	4	20.58	1	20.70	20.60	3	3,718	0.08%
2018/11/21	1	20.55	1	20.55	20.50	0	3,762	0.00%
2018/11/20	1	20.55	0	0.00	20.70	1	3,782	0.03%
2018/11/19	1	20.75	0	0.00	20.75	1	3,814	0.03%
2018/11/16	4	20.70	1	20.55	20.80	3	3,841	0.08%
2018/11/15	0	0.00	1	20.65	20.70	-1	3,826	-0.03%
2018/11/14	0	0.00	1	20.05	20.05	-1	3,746	-0.03%
2018/11/09	1	18.75	0	0.00	19.00	1	3,983	0.03%
2018/11/08	0	0.00	148	19.68	19.85	-148	4,018	-3.68%	大賣/鉅額交易
2018/11/07	153	19.15	8	19.39	19.50	145	4,040	3.59%	大買/鉅額交易
2018/10/29	2	17.20	0	0.00	17.80	2	4,650	0.04%
2018/10/18	0	0.00	10	19.15	19.25	-10	4,599	-0.22%
2018/10/09	1	20.30	5	19.75	19.65	-4	4,572	-0.09%
2018/10/08	1	20.70	0	0.00	20.70	1	4,486	0.02%
2018/10/01	1	20.45	2	20.85	20.50	-1	4,428	-0.02%
2018/09/27	15	20.20	0	0.00	20.10	15	4,445	0.34%
2018/09/26	2	20.50	0	0.00	20.30	2	4,430	0.05%
2018/09/25	8	20.75	8	20.60	20.75	0	4,476	0.00%
2018/09/17	10	20.93	0	0.00	20.80	10	4,558	0.22%
2018/09/12	0	0.00	2	19.90	19.95	-2	4,574	-0.04%
2018/09/10	3	19.85	0	0.00	19.95	3	4,478	0.07%
2018/09/07	5	21.05	0	0.00	21.05	5	4,365	0.11%
2018/09/06	5	21.20	0	0.00	21.20	5	4,330	0.12%
2018/09/04	2	21.50	0	0.00	21.40	2	4,332	0.05%
2018/09/03	2	21.68	0	0.00	21.50	2	4,321	0.05%
2018/08/29	1	22.00	0	0.00	22.00	1	4,347	0.02%
2018/08/28	0	0.00	0	22.05	22.00	0	4,364	0.00%
2018/08/22	0	0.00	4	21.65	21.80	-4	4,414	-0.09%
2018/08/21	4	21.35	0	0.00	21.20	4	4,402	0.09%
2018/08/20	11	21.01	1	21.10	21.10	10	4,374	0.23%
2018/08/17	2	21.80	0	0.00	21.50	2	4,311	0.05%
2018/08/16	8	21.51	0	0.00	21.60	8	4,264	0.19%
2018/08/13	1	22.50	0	0.00	22.80	1	3,968	0.03%
2018/08/10	3	22.65	1	23.00	23.05	2	3,898	0.05%
2018/08/09	5	24.60	0	0.00	24.20	5	3,707	0.13%
2018/08/06	1	26.05	0	0.00	26.05	1	3,429	0.03%
2018/08/02	0	0.00	14	26.30	26.25	-14	3,362	-0.42%
2018/07/30	7.2	26.55	0	0.00	26.45	7.2	3,539	0.20%
2018/07/27	8	26.69	0	0.00	26.65	8	3,549	0.23%
2018/07/26	0	0.00	1	27.40	27.25	-1	3,492	-0.03%
2018/07/20	0	0.00	1	26.80	26.75	-1	3,636	-0.03%
2018/07/16	1	27.80	0	0.00	27.70	1	3,654	0.03%
2018/07/13	2	27.63	0	0.00	27.70	2	3,625	0.06%
2018/07/09	1	27.40	0	0.00	27.40	1	3,697	0.03%
2018/07/05	0	0.00	1	27.40	27.40	-1	3,719	-0.03%
2018/07/04	0	0.00	1	27.60	27.55	-1	3,724	-0.03%
2018/06/29	1	27.65	0	0.00	27.75	1	3,666	0.03%
2018/06/26	2	27.80	0	0.00	27.70	2	3,702	0.05%
2018/06/21	3	28.55	0	0.00	28.50	3	3,869	0.08%
2018/06/20	0	0.00	0	28.55	28.55	0	3,897	0.00%
2018/06/19	1	28.60	0	0.00	28.75	1	3,900	0.03%
2018/06/13	7	28.57	0	0.00	28.50	7	4,121	0.17%
2018/06/11	0	0.00	6	28.65	28.75	-6	4,611	-0.13%
2018/06/08	2	29.15	0	0.00	29.00	2	4,639	0.04%
2018/06/06	4	28.68	0	0.00	28.75	4	4,769	0.08%
2018/06/05	0	0.00	7	28.59	28.50	-7	4,814	-0.15%
2018/06/04	5	28.65	0	0.00	28.65	5	4,811	0.10%
2018/05/29	7	28.50	1	28.45	28.55	6	4,785	0.13%
2018/05/28	1	28.05	0	0.00	28.20	1	4,783	0.02%
2018/05/21	11	28.11	0	0.00	28.15	11	5,025	0.22%
2018/05/18	1	27.85	0	0.00	27.80	1	5,009	0.02%
2018/05/17	2	28.15	0	0.00	28.10	2	4,997	0.04%
2018/05/07	2	27.98	0	0.00	27.85	2	4,996	0.04%
2018/05/04	0	0.00	1	29.15	28.85	-1	4,903	-0.02%
2018/04/26	10	28.88	0	0.00	28.55	10	5,060	0.20%
2018/04/25	7	29.54	0	0.00	29.40	7	4,939	0.14%
2018/03/29	3	30.30	0	0.00	30.25	3	4,960	0.06%
2018/03/28	0	0.00	1	31.00	31.05	-1	4,863	-0.02%
2018/03/22	0	0.00	1	31.10	30.90	-1	4,607	-0.02%
2018/03/15	13	30.72	0	0.00	30.20	13	4,152	0.31%
2018/03/05	0	0.00	4	31.75	30.90	-4	3,856	-0.10%
2018/03/02	4	31.65	0	0.00	31.95	4	3,827	0.10%
2018/02/26	0	0.00	9	31.60	31.90	-9	3,662	-0.25%
2018/01/26	1	29.95	0	0.00	29.95	1	4,139	0.02%
2018/01/25	1	30.65	0	0.00	30.45	1	4,141	0.02%
2018/01/24	9	30.87	0	0.00	31.00	9	4,133	0.22%
2018/01/22	0	0.00	8	31.90	31.75	-8	4,150	-0.19%
2018/01/19	2	31.60	0	0.00	31.35	2	4,200	0.05%
2018/01/18	1	31.55	1	31.60	31.50	0	4,300	0.00%
2018/01/17	2	31.43	3	31.47	31.50	-1	4,417	-0.02%
2018/01/04	0	0.00	2	30.43	30.85	-2	5,084	-0.04%
2018/01/03	1	30.20	0	0.00	30.45	1	5,089	0.02%