京元電子 (2449)-永豐金-三重券商分點個股進出

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－永豐金-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-三重券商分點個股進出
永豐金-三重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	7.4	89.70	0	0.00	88.20	7.4	20,819	0.04%
2024/05/22	8.1	90.10	1	90.20	90.20	7.1	21,063	0.03%
2024/05/21	0	90.20	1.1	90.22	90.40	-1.1	20,931	-0.01%
2024/05/20	8	89.32	4	90.03	88.90	4	20,882	0.02%
2024/05/17	11.1	87.82	13	88.35	88.80	-1.9	20,657	-0.01%
2024/05/16	1	87.00	2	86.65	86.80	-1	20,698	0.00%
2024/05/15	3.1	84.78	0	0.00	84.50	3.1	20,824	0.01%
2024/05/14	4	84.88	0	0.00	85.30	4	20,731	0.02%
2024/05/13	10.1	85.12	1	85.40	85.40	9.1	20,670	0.04%
2024/05/10	5	85.54	3	85.87	86.00	2	20,553	0.01%
2024/05/09	5.1	85.90	2	85.75	85.00	3.1	20,393	0.02%
2024/05/08	1	88.20	0.2	88.03	87.60	0.9	20,163	0.00%
2024/05/07	10.1	87.05	3	87.10	87.50	7.1	20,025	0.04%
2024/05/06	26.3	86.42	33.1	86.67	87.00	-6.7	19,753	-0.03%
2024/05/03	2.5	94.16	1	95.50	93.50	1.5	18,959	0.01%
2024/05/02	6.2	94.25	0	0.00	94.90	6.2	18,925	0.03%
2024/04/30	38.6	98.50	1	97.60	95.80	37.6	18,911	0.20%
2024/04/29	19.3	101.39	15.1	102.65	98.90	4.2	18,841	0.02%
2024/04/25	10	95.27	13	95.29	95.50	-3	18,334	-0.02%
2024/04/24	2	96.20	1	96.30	96.10	1	18,466	0.01%
2024/04/23	36.3	91.86	28	92.39	92.30	8.3	18,491	0.05%
2024/04/22	3.2	97.08	0	0.00	96.00	3.2	18,322	0.02%
2024/04/19	15	100.32	14	98.81	99.00	1	18,359	0.01%
2024/04/18	2	102.50	1	100.50	102.00	1	18,642	0.01%
2024/04/17	1	103.00	0	0.00	102.50	1	19,002	0.01%
2024/04/16	0.2	99.99	0	0.00	99.70	0.2	18,977	0.00%
2024/04/15	63	104.06	0	0.00	104.50	63	18,757	0.34%
2024/04/12	50	107.00	51	107.99	107.00	-1	18,752	-0.01%
2024/04/11	0	104.50	0	0.00	106.00	0	18,679	0.00%
2024/04/10	3	107.00	0	0.00	106.00	3	18,704	0.02%
2024/04/09	1.1	106.02	0	0.00	106.50	1.1	18,632	0.01%
2024/04/08	12	106.71	2	106.50	106.50	10	18,549	0.05%
2024/04/03	5	107.20	5	106.70	106.50	0	18,464	0.00%
2024/04/02	2	106.50	2	106.25	107.00	0	18,465	0.00%
2024/04/01	1.3	103.04	0	0.00	103.00	1.3	18,429	0.01%
2024/03/29	3	105.33	4	105.88	105.50	-1	18,408	-0.01%
2024/03/28	0	107.50	0.1	107.00	106.00	-0.1	18,439	0.00%
2024/03/26	1	105.00	0	0.00	105.50	1	18,444	0.01%
2024/03/25	3	111.00	0	0.00	108.50	3	18,375	0.02%
2024/03/22	4	113.00	5.6	110.44	109.50	-1.6	18,301	-0.01%
2024/03/21	4	106.75	3	108.00	108.50	1	17,838	0.01%
2024/03/20	6	111.83	6	110.92	107.50	0	17,869	0.00%
2024/03/19	1	110.00	0	0.00	109.00	1	17,930	0.01%
2024/03/18	9	109.28	5	110.50	111.00	4	17,904	0.02%
2024/03/15	0	106.00	0	0.00	107.50	0	17,491	0.00%
2024/03/14	0.3	105.00	0	0.00	104.50	0.3	17,355	0.00%
2024/03/13	0	107.00	1.5	107.33	108.50	-1.5	17,333	-0.01%
2024/03/12	2	109.50	1.1	109.05	109.50	0.9	17,126	0.01%
2024/03/11	8	107.06	5.2	108.00	108.00	2.8	17,118	0.02%
2024/03/08	21.3	118.24	17.9	113.34	111.00	3.4	16,932	0.02%
2024/03/07	3.2	112.50	7.2	112.11	116.50	-4	15,908	-0.03%
2024/03/06	1.2	97.14	4	103.75	106.00	-2.9	15,100	-0.02%
2024/03/05	16.5	95.74	15	95.37	97.40	1.5	14,648	0.01%
2024/03/04	8.2	94.45	42.2	92.83	96.00	-34	14,373	-0.24%
2024/03/01	1	89.50	3	91.43	89.50	-2	14,081	-0.01%
2024/02/27	3	89.47	3	90.07	89.50	0	13,798	0.00%
2024/02/26	66.3	90.48	22	90.33	89.50	44.3	13,672	0.32%
2024/02/23	8.2	96.82	6.1	96.10	94.80	2.1	13,380	0.02%
2024/02/22	2.1	90.71	52	91.89	93.50	-49.9	12,613	-0.40%
2024/02/20	11	86.52	1.4	87.47	87.50	9.6	12,236	0.08%
2024/02/19	31	88.61	0	0.00	87.70	31	12,184	0.25%
2024/02/16	15.1	89.56	26.8	88.41	90.00	-11.7	12,467	-0.09%
2024/02/15	10	85.65	4.1	85.23	85.40	6	12,308	0.05%
2024/02/05	0	0.00	1	82.40	82.20	-1	12,360	-0.01%
2024/02/01	3	83.20	0	0.00	82.70	3	12,397	0.02%
2024/01/31	0	0.00	4.3	84.15	84.00	-4.3	12,471	-0.03%
2024/01/30	0	83.70	0	0.00	84.00	0	12,544	0.00%
2024/01/29	1	83.00	1	83.30	83.80	0	12,818	0.00%
2024/01/23	2	82.70	0	0.00	82.10	2	13,118	0.02%
2024/01/22	6.3	84.04	11.2	83.48	84.10	-5	13,105	-0.04%
2024/01/19	0	0.00	1.2	80.98	81.30	-1.2	13,040	-0.01%
2024/01/18	0.2	79.80	15.4	79.81	79.70	-15.2	13,054	-0.12%
2024/01/17	2	79.00	5	77.66	77.20	-3	12,876	-0.02%
2024/01/16	10.1	78.40	1	78.50	78.60	9.1	12,943	0.07%
2024/01/15	2	75.90	3	76.43	77.70	-1	13,031	-0.01%
2024/01/12	11	75.55	19	75.92	75.60	-8	13,705	-0.06%
2024/01/11	12.2	78.84	21	78.11	78.00	-8.8	13,452	-0.07%
2024/01/10	2	81.50	1	81.30	81.80	1	13,327	0.01%
2024/01/09	1.1	82.38	1	81.82	82.10	0.1	13,594	0.00%
2024/01/08	1.1	81.13	1	81.70	81.60	0.1	13,718	0.00%
2024/01/04	3.2	83.78	0.2	81.80	83.10	3	13,979	0.02%
2024/01/02	0.2	84.80	1	84.20	84.00	-0.8	14,185	-0.01%
2023/12/29	5	85.18	0	0.00	84.90	5	14,190	0.04%
2023/12/28	2	85.75	2	86.20	84.90	0	14,308	0.00%
2023/12/27	2	84.00	7	85.09	85.70	-5	14,290	-0.03%
2023/12/26	1	83.40	1	84.10	83.60	0	14,317	0.00%
2023/12/25	0	83.50	0	0.00	83.50	0	14,444	0.00%
2023/12/22	2	83.61	2	84.20	83.60	0	14,493	0.00%
2023/12/21	3	83.67	0	0.00	83.40	3	14,491	0.02%
2023/12/20	1	85.11	1	86.20	85.40	0	14,549	0.00%
2023/12/19	1.1	84.68	1.2	86.17	84.20	-0.1	14,821	0.00%
2023/12/18	6.1	85.97	0	0.00	85.40	6.1	15,115	0.04%
2023/12/15	3	92.70	3.2	91.64	89.00	-0.2	15,566	0.00%
2023/12/14	11.2	94.07	15	94.29	93.50	-3.8	15,614	-0.02%
2023/12/13	3	87.33	13.1	87.60	89.50	-10.1	15,275	-0.07%
2023/12/12	0	0.00	4	85.80	85.90	-4	15,422	-0.03%
2023/12/11	1	82.70	1	83.00	83.20	0	15,458	0.00%
2023/12/08	1.1	83.47	0	0.00	83.30	1.1	15,508	0.01%
2023/12/07	0.2	85.40	32.3	85.60	85.50	-32.1	15,469	-0.21%
2023/12/06	2.2	85.47	4.5	86.10	86.50	-2.3	15,536	-0.01%
2023/12/05	1	83.20	1	83.80	83.10	0	15,445	0.00%
2023/12/04	2	83.90	2.1	83.89	84.20	-0.1	15,595	0.00%
2023/12/01	1	82.80	1	82.10	82.80	0	15,713	0.00%
2023/11/30	3	82.67	2	81.70	82.80	1	15,863	0.01%
2023/11/29	3	81.97	0	0.00	81.40	3	15,901	0.02%
2023/11/27	0	0.00	3	81.70	80.80	-3	16,119	-0.02%
2023/11/24	5	81.32	0	0.00	81.50	5	16,501	0.03%
2023/11/23	5	82.26	7	82.39	82.10	-2	16,815	-0.01%
2023/11/22	3	81.77	5	82.00	81.60	-2	17,409	-0.01%
2023/11/21	4	83.23	3	83.30	82.70	1	18,374	0.01%
2023/11/20	3.4	83.03	0	0.00	83.10	3.4	19,793	0.02%
2023/11/17	10	85.20	2	85.05	85.10	8	21,120	0.04%
2023/11/16	1.1	83.72	0	0.00	84.20	1.1	21,866	0.00%
2023/11/15	32.4	85.14	13	84.98	83.80	19.4	21,919	0.09%
2023/11/14	19	87.95	9.2	88.11	88.00	9.8	21,631	0.05%
2023/11/13	0	0.00	5.2	85.60	86.70	-5.2	21,514	-0.02%
2023/11/10	3	82.87	0	0.00	81.90	3	21,272	0.01%
2023/11/09	0	0.00	2	84.10	83.80	-2	21,402	-0.01%
2023/11/08	1	83.40	0.5	83.60	83.30	0.5	21,354	0.00%
2023/11/06	11	83.37	14	83.03	83.40	-3	21,321	-0.01%
2023/11/03	3	80.67	5	80.82	80.70	-2	21,127	-0.01%
2023/11/02	1	79.70	7	78.94	79.70	-6	21,266	-0.03%
2023/11/01	3	76.40	4.4	75.73	76.40	-1.4	21,543	-0.01%
2023/10/31	3	76.96	3	78.27	76.30	0	21,610	0.00%
2023/10/30	0	0.00	1	79.40	79.50	-1	21,667	0.00%
2023/10/27	3.1	78.04	1	79.00	77.40	2.1	21,895	0.01%
2023/10/26	3	79.50	7	79.20	79.60	-4	21,955	-0.02%
2023/10/25	32	82.42	31.3	83.88	82.00	0.7	21,828	0.00%
2023/10/24	16	84.80	13	82.51	83.10	3	21,873	0.01%
2023/10/23	3.3	83.92	1	83.10	82.70	2.3	21,761	0.01%
2023/10/20	15.6	86.31	14.5	86.48	86.30	1.1	21,715	0.01%
2023/10/19	2.4	83.72	6.2	83.79	84.90	-3.9	21,159	-0.02%
2023/10/18	1.2	81.00	0	0.00	81.50	1.2	21,065	0.01%
2023/10/17	6	83.87	5	83.46	82.80	1	20,917	0.00%
2023/10/13	4.3	80.93	4.2	81.54	83.10	0.2	21,495	0.00%
2023/10/12	16	80.96	37.1	80.72	81.00	-21.1	22,051	-0.10%
2023/10/11	23	80.16	16.5	80.02	80.20	6.5	22,115	0.03%
2023/10/06	5	78.04	0	77.70	77.70	5	22,640	0.02%
2023/10/05	0	77.60	4.5	77.72	78.50	-4.5	23,044	-0.02%
2023/10/04	3.2	76.37	0	0.00	76.70	3.2	23,162	0.01%
2023/10/03	0.2	78.50	0	0.00	78.10	0.2	23,147	0.00%
2023/10/02	0	0.00	4	78.25	78.80	-4	23,387	-0.02%
2023/09/28	5	77.30	0	0.00	76.00	5	23,479	0.02%
2023/09/26	2	77.05	2	78.45	77.10	0	23,741	0.00%
2023/09/25	4	78.33	3.2	78.14	77.60	0.8	23,932	0.00%
2023/09/22	2	77.10	11	76.83	77.50	-9	23,834	-0.04%
2023/09/21	8.4	74.46	5	74.40	74.60	3.4	23,640	0.01%
2023/09/20	18.3	81.47	15	79.65	76.80	3.3	23,288	0.01%
2023/09/19	4	80.35	4	81.55	81.00	0	22,863	0.00%
2023/09/18	0	0.00	1.1	80.01	79.60	-1.1	22,663	0.00%
2023/09/15	12	79.40	9	79.70	80.90	3	22,578	0.01%
2023/09/14	2.4	78.73	4	78.15	78.00	-1.6	22,160	-0.01%
2023/09/13	2	76.95	5	77.30	76.80	-3	21,988	-0.01%
2023/09/12	3	77.33	1	78.40	78.10	2	22,134	0.01%
2023/09/11	5	78.00	1	78.20	76.90	4	22,150	0.02%
2023/09/08	1	78.80	0	0.00	79.00	1	22,392	0.00%
2023/09/07	3	79.03	6	79.32	78.90	-3	22,961	-0.01%
2023/09/06	4	79.18	1	79.50	79.80	3	22,835	0.01%
2023/09/05	1	77.60	6	77.95	78.20	-5	22,768	-0.02%
2023/09/04	3	76.97	6	77.30	77.90	-3	22,703	-0.01%
2023/09/01	2.1	76.14	2	76.50	75.80	0.1	22,643	0.00%
2023/08/31	1	77.60	6	77.02	76.80	-5	22,620	-0.02%
2023/08/30	4.1	77.54	8.2	78.02	77.20	-4.1	22,525	-0.02%
2023/08/29	10	75.43	4.7	75.28	75.10	5.3	22,336	0.02%
2023/08/28	36.3	75.70	43	78.65	75.40	-6.7	22,158	-0.03%
2023/08/25	24	79.67	9	81.29	79.50	15	21,702	0.07%
2023/08/24	35.3	81.17	17.7	81.19	78.50	17.6	20,917	0.08%
2023/08/23	16.5	71.95	11.5	73.69	76.00	5	19,945	0.03%
2023/08/22	8	67.35	7.2	67.47	69.10	0.8	19,126	0.00%
2023/08/21	2	63.25	1.3	63.84	64.30	0.7	18,387	0.00%
2023/08/18	0.3	62.30	0	0.00	62.00	0.3	18,314	0.00%
2023/08/17	1	64.50	6	64.50	64.90	-5	18,163	-0.03%
2023/08/16	1	64.30	4.2	64.62	65.00	-3.2	18,000	-0.02%
2023/08/15	6	64.05	1	64.00	63.80	5	17,878	0.03%
2023/08/10	0.2	61.70	31	61.22	61.10	-30.8	17,648	-0.17%
2023/08/09	1.2	65.15	6	65.05	64.50	-4.8	17,482	-0.03%
2023/08/08	5	64.84	3	64.40	65.30	2	17,322	0.01%
2023/08/07	6.2	63.58	3.5	64.03	64.70	2.7	17,058	0.02%
2023/08/04	0	0.00	3	59.70	60.40	-3	16,655	-0.02%
2023/08/02	0	0.00	2	60.70	60.70	-2	16,548	-0.01%
2023/08/01	2.3	60.59	2	60.40	61.60	0.3	16,412	0.00%
2023/07/31	0.2	63.00	3.5	63.20	63.00	-3.3	16,060	-0.02%
2023/07/27	5	62.50	1	63.30	62.50	4	15,633	0.03%
2023/07/26	3.1	62.50	0	0.00	62.30	3.1	15,534	0.02%
2023/07/25	1.3	64.18	2	63.65	63.00	-0.7	15,476	0.00%
2023/07/24	11	65.55	0	0.00	64.80	11	15,306	0.07%
2023/07/21	1	64.20	4	64.33	64.70	-3	15,096	-0.02%
2023/07/20	3.1	63.13	5	63.04	63.40	-1.9	15,003	-0.01%
2023/07/19	3.1	64.12	5	64.46	63.90	-1.9	14,952	-0.01%
2023/07/18	8.4	65.92	18	65.74	63.60	-9.6	14,739	-0.07%
2023/07/17	13.1	64.14	8.4	64.82	65.80	4.8	13,989	0.03%
2023/07/14	1.3	59.08	0	0.00	60.10	1.3	13,234	0.01%
2023/07/13	9.1	60.87	13	62.02	60.30	-3.9	13,086	-0.03%
2023/07/12	3	62.10	1.1	61.46	62.20	1.9	12,423	0.02%
2023/07/11	0.1	59.20	2	59.35	59.40	-1.9	11,960	-0.02%
2023/07/10	1	58.80	0	0.00	59.20	1	11,789	0.01%
2023/07/07	2	60.40	4	60.15	59.50	-2	11,658	-0.02%
2023/07/06	3.2	59.59	2	59.60	59.50	1.2	11,377	0.01%
2023/07/05	1	60.10	2	60.35	60.00	-1	11,170	-0.01%
2023/07/04	6.1	61.00	2	61.30	61.30	4.1	10,970	0.04%
2023/07/03	1	59.70	5	59.22	59.40	-4	10,633	-0.04%
2023/06/30	0	0.00	1	56.10	57.00	-1	10,402	-0.01%
2023/06/29	4	57.43	2	57.20	56.40	2	10,391	0.02%
2023/06/28	0.3	57.00	0	0.00	57.10	0.3	10,290	0.00%
2023/06/27	3	57.50	5	57.48	57.00	-2	10,221	-0.02%
2023/06/26	0.1	57.10	1	57.30	57.50	-0.9	10,041	-0.01%
2023/06/21	1	55.70	3	55.10	55.90	-2	9,946	-0.02%
2023/06/20	1	55.80	3.3	55.84	55.80	-2.3	9,959	-0.02%
2023/06/16	2	55.80	2	56.20	56.50	0	10,192	0.00%
2023/06/15	5	56.78	1	56.50	57.00	4	10,106	0.04%
2023/06/14	16	57.38	11	58.40	57.10	5	10,192	0.05%
2023/06/13	44.3	56.31	3.3	57.35	57.40	41	9,971	0.41%
2023/06/12	0	0.00	12.1	54.83	54.30	-12.1	9,523	-0.13%
2023/06/09	12.1	54.34	13	54.17	54.30	-0.9	9,602	-0.01%
2023/06/07	0.1	54.00	3	54.10	54.00	-2.9	9,898	-0.03%
2023/06/06	2	52.60	2	53.40	54.00	0	10,154	0.00%
2023/06/05	10.2	53.79	1	53.00	53.20	9.2	10,219	0.09%
2023/06/02	4.1	53.59	2	54.00	54.20	2.1	10,214	0.02%
2023/06/01	1	53.50	2	52.40	52.40	-1	10,221	-0.01%
2023/05/31	2.1	53.50	3	53.47	54.00	-0.9	10,527	-0.01%
2023/05/30	5.1	54.37	3.1	53.50	53.90	2.1	10,350	0.02%
2023/05/29	7	53.99	16.1	53.99	53.70	-9.1	10,133	-0.09%
2023/05/26	8.1	49.81	7	50.96	51.10	1.1	9,625	0.01%
2023/05/25	0.3	48.09	13	48.09	48.05	-12.7	9,130	-0.14%
2023/05/22	0.1	46.80	0	0.00	46.80	0.1	9,023	0.00%
2023/05/16	1	45.90	0	0.00	45.75	1	9,111	0.01%
2023/05/15	0.1	45.65	0	0.00	45.70	0.1	9,103	0.00%
2023/05/12	0.1	45.70	0	0.00	45.65	0.1	9,124	0.00%
2023/05/10	2.1	45.37	5.6	45.20	45.35	-3.5	9,150	-0.04%
2023/05/08	4.1	45.98	0	0.00	45.80	4.1	9,093	0.05%
2023/05/05	0.1	46.80	0	0.00	46.75	0.1	9,065	0.00%
2023/05/04	2	46.60	0	0.00	46.80	2	9,252	0.02%
2023/05/03	1.1	46.50	0.3	46.65	46.40	0.8	9,288	0.01%
2023/05/02	0	0.00	3	46.70	46.50	-3	9,317	-0.03%
2023/04/28	0.1	46.90	0	0.00	47.00	0.1	9,355	0.00%
2023/04/27	1	45.65	1.2	45.94	46.20	-0.2	9,239	0.00%
2023/04/25	1.4	45.42	0	0.00	45.00	1.4	9,014	0.01%
2023/04/24	0.1	46.20	1	45.70	46.20	-0.9	8,867	-0.01%
2023/04/21	0.1	46.10	0	0.00	46.00	0.1	8,746	0.00%
2023/04/19	3.1	46.26	1	46.35	46.15	2.1	8,586	0.02%
2023/04/18	1.1	46.05	2	46.10	46.00	-0.9	8,503	-0.01%
2023/04/17	0.1	46.65	21	46.57	46.65	-20.9	8,340	-0.25%
2023/04/14	4	47.43	1	47.35	47.55	3	8,111	0.04%
2023/04/13	1	48.20	0	0.00	47.80	1	8,039	0.01%
2023/04/12	2	48.65	0	0.00	48.60	2	7,993	0.03%
2023/04/07	3.2	48.71	0	0.00	48.40	3.2	7,887	0.04%
2023/04/06	0	0.00	10	48.80	48.80	-10	7,846	-0.13%
2023/03/31	0.1	49.10	0	0.00	48.50	0.1	7,815	0.00%
2023/03/30	2	48.60	12	48.65	48.70	-10	7,833	-0.13%
2023/03/29	0	47.90	10	48.00	47.70	-10	7,854	-0.13%
2023/03/28	0	0.00	1	48.50	48.50	-1	7,922	-0.01%
2023/03/27	1	48.70	1	48.30	48.90	0	8,028	0.00%
2023/03/24	0	0.00	0.6	49.45	49.20	-0.6	8,079	-0.01%
2023/03/23	0.4	49.18	2	49.35	49.80	-1.6	8,046	-0.02%
2023/03/22	2	49.43	5.1	49.00	48.95	-3.1	7,921	-0.04%
2023/03/21	4	49.76	6	49.38	49.55	-2	7,808	-0.03%
2023/03/20	3.1	49.77	5	49.34	49.55	-1.9	7,610	-0.02%
2023/03/17	10.4	49.34	3.1	49.14	49.30	7.3	7,410	0.10%
2023/03/16	0	0.00	8	48.23	48.35	-8	7,171	-0.11%
2023/03/15	0	0.00	2.3	48.82	48.85	-2.3	7,037	-0.03%
2023/03/14	10	47.65	5	47.90	47.65	5	6,858	0.07%
2023/03/13	9	47.32	0	0.00	47.75	9	6,668	0.13%
2023/03/10	10	46.90	0	0.00	46.95	10	6,453	0.16%
2023/03/09	1.1	48.24	12.1	48.34	48.90	-11	6,149	-0.18%
2023/03/08	3.2	46.58	11	47.46	47.45	-7.8	5,771	-0.14%
2023/03/07	0	0.00	23.5	45.90	46.75	-23.5	5,559	-0.42%
2023/03/06	1.3	46.15	1.1	46.11	46.15	0.1	5,396	0.00%
2023/03/03	0.3	45.30	15.5	45.31	45.20	-15.3	5,146	-0.30%
2023/03/02	1.3	42.25	1	42.45	42.45	0.3	4,671	0.01%
2023/03/01	4.2	41.53	10	42.25	42.40	-5.8	4,643	-0.13%
2023/02/24	1.1	41.75	6	41.94	41.85	-4.9	4,625	-0.11%
2023/02/23	0	0.00	3	41.57	41.50	-3	4,586	-0.07%
2023/02/22	1	40.25	2	40.30	40.55	-1	4,531	-0.02%
2023/02/20	1	40.45	13.8	40.46	40.60	-12.8	4,665	-0.27%
2023/02/16	1	41.20	0	0.00	40.80	1	4,819	0.02%
2023/02/15	0.3	40.70	52	40.90	40.90	-51.8	4,838	-1.07%
2023/02/14	1	40.10	0.5	40.15	40.20	0.5	4,785	0.01%
2023/02/13	0	0.00	3	40.20	40.35	-3	4,865	-0.06%
2023/02/10	0	0.00	0.3	40.00	39.90	-0.3	4,933	-0.01%
2023/02/03	0.3	40.20	5	39.98	40.25	-4.8	4,884	-0.10%
2023/02/02	0	0.00	2	39.73	39.60	-2	4,861	-0.04%
2023/02/01	1.2	38.79	0	0.00	38.75	1.2	4,697	0.03%
2023/01/31	0.1	38.15	6	38.13	38.30	-5.9	4,729	-0.12%
2023/01/30	60	37.50	109	37.91	37.95	-49	4,709	-1.04%	大賣/
2023/01/17	0.2	37.15	0	0.00	37.15	0.2	4,612	0.00%
2023/01/16	0	0.00	1.2	37.20	37.20	-1.2	4,617	-0.03%
2023/01/12	1	37.40	0	0.00	37.10	1	4,774	0.02%
2023/01/11	2	37.30	0	0.00	37.40	2	4,821	0.04%
2023/01/10	14	37.54	0	0.00	37.40	14	4,888	0.29%
2023/01/09	0	0.00	2	37.43	37.45	-2	4,950	-0.04%
2023/01/06	0	0.00	140	36.62	36.65	-140	5,008	-2.80%	大賣/鉅額交易
2023/01/05	1	36.60	90	36.64	36.55	-89	5,056	-1.76%
2022/12/30	0.3	36.30	0	0.00	36.20	0.3	5,300	0.00%
2022/12/29	4	35.54	0	0.00	35.95	4	5,427	0.07%
2022/12/27	0	0.00	20	36.60	36.55	-20	5,584	-0.36%
2022/12/23	5	36.18	2	36.10	36.40	3	5,789	0.05%
2022/12/22	0	0.00	100	37.15	37.05	-100	5,841	-1.71%
2022/12/20	1.1	36.79	54	37.51	36.65	-53	5,821	-0.91%
2022/12/19	40	37.44	5	37.05	37.50	35	5,874	0.60%
2022/12/16	0	0.00	1	36.55	37.15	-1	5,825	-0.02%
2022/12/15	0	0.00	4	36.61	36.85	-4	5,775	-0.07%
2022/12/12	0	0.00	1	35.80	35.95	-1	6,045	-0.02%
2022/12/09	2	35.35	5	35.49	35.60	-3	6,252	-0.05%
2022/12/08	2	35.00	0	0.00	35.10	2	6,287	0.03%
2022/12/07	2	35.05	0	0.00	35.10	2	6,322	0.03%
2022/12/06	0	0.00	1	35.95	35.75	-1	6,284	-0.02%
2022/12/05	6	36.25	0	0.00	36.20	6	6,256	0.10%
2022/12/02	0	0.00	2	36.45	36.40	-2	6,261	-0.03%
2022/12/01	0	0.00	6.5	36.10	36.20	-6.5	6,273	-0.10%
2022/11/29	6	35.25	0.2	34.95	35.25	5.8	6,362	0.09%
2022/11/28	0	0.00	2.5	35.06	35.05	-2.5	6,434	-0.04%
2022/11/25	0	0.00	3	35.31	35.05	-3	6,495	-0.05%
2022/11/24	0.3	35.40	0	0.00	35.45	0.3	6,502	0.00%
2022/11/22	0	0.00	1	35.25	35.20	-1	6,599	-0.02%
2022/11/18	3	36.28	1	35.95	35.95	2	6,581	0.03%
2022/11/17	0	0.00	2	35.60	35.70	-2	6,541	-0.03%
2022/11/16	4	35.78	13	35.75	35.90	-9	6,553	-0.14%
2022/11/15	1	35.45	8	35.47	35.45	-7	6,497	-0.11%
2022/11/14	3.4	35.00	20	35.05	35.00	-16.6	6,481	-0.26%
2022/11/11	2.1	34.50	80	34.55	34.45	-77.9	6,433	-1.21%
2022/11/08	2	33.35	0	33.75	33.20	2	6,452	0.03%
2022/11/07	0	0.00	40	33.40	33.50	-40	6,468	-0.62%
2022/11/04	0.1	33.10	0	0.00	33.20	0.1	6,532	0.00%
2022/11/03	0.1	33.00	0	0.00	33.10	0.1	6,646	0.00%
2022/10/31	0	0.00	0	32.35	32.70	0	7,046	0.00%
2022/10/27	40	32.79	0	0.00	32.85	40	7,087	0.56%
2022/10/26	0.1	31.90	0	0.00	31.85	0.1	7,065	0.00%
2022/10/24	0	31.80	1	32.15	32.00	-1	7,097	-0.01%
2022/10/20	0	0.00	1	32.30	32.30	-1	7,157	-0.01%
2022/10/18	0.1	31.35	0	0.00	31.50	0.1	7,060	0.00%
2022/10/13	1	29.75	6	29.75	29.70	-5	7,549	-0.07%
2022/10/11	7	30.41	0	0.00	30.30	7	7,766	0.09%
2022/10/06	1	31.35	0	0.00	31.50	1	7,823	0.01%
2022/10/05	0	0.00	2	32.13	32.15	-2	7,841	-0.03%
2022/10/04	0	0.00	2	31.20	31.30	-2	7,833	-0.03%
2022/09/30	1.1	30.38	2	30.30	30.80	-0.9	7,980	-0.01%
2022/09/29	1.1	31.57	0	0.00	31.20	1.1	8,007	0.01%
2022/09/28	6	31.64	0	0.00	31.10	6	8,074	0.07%
2022/09/27	2	31.45	0	0.00	31.80	2	8,040	0.02%
2022/09/26	102	32.34	12	32.52	31.80	90	8,076	1.11%	大買/
2022/09/23	6	34.03	0	0.00	33.95	6	7,965	0.08%
2022/09/22	5	34.45	0	0.00	34.55	5	7,959	0.06%
2022/09/21	2	34.78	0	0.00	34.75	2	7,912	0.03%
2022/09/20	2	34.75	0	0.00	34.95	2	7,799	0.03%
2022/09/19	1	35.10	0	0.00	35.20	1	7,699	0.01%
2022/09/16	6.2	34.91	5	35.45	35.45	1.2	7,683	0.02%
2022/09/15	1	35.60	0	0.00	35.45	1	7,573	0.01%
2022/09/14	6	35.63	0	0.00	35.60	6	7,649	0.08%
2022/09/13	1	36.20	0	36.35	36.20	1	7,686	0.01%
2022/09/12	1	36.40	1	36.55	36.15	0	7,749	0.00%
2022/09/07	2	35.30	0	0.00	35.40	2	7,840	0.03%
2022/09/06	207.6	36.02	0	0.00	35.75	207.6	7,859	2.64%	大買/鉅額交易
2022/09/05	3	36.23	0	0.00	36.20	3	7,856	0.04%
2022/09/02	4.1	36.45	0	0.00	36.40	4.1	7,897	0.05%
2022/09/01	7	36.97	2	37.01	36.80	5	7,833	0.06%
2022/08/31	1	37.40	5	37.35	37.35	-4	7,789	-0.05%
2022/08/30	16	37.06	0	0.00	37.05	16	7,831	0.20%
2022/08/29	3	37.20	4	37.15	37.25	-1	7,793	-0.01%
2022/08/24	3	37.58	3	37.70	37.55	0	7,832	0.00%
2022/08/23	4	37.69	0	0.00	37.60	4	7,886	0.05%
2022/08/22	2	38.05	25	38.32	38.20	-23	7,937	-0.29%
2022/08/19	5	38.05	2	38.25	38.20	3	7,942	0.04%
2022/08/18	10	37.53	0	0.00	37.45	10	7,931	0.13%
2022/08/17	10	38.00	0	0.00	37.75	10	7,956	0.13%
2022/08/16	1	38.00	2	38.35	38.05	-1	7,921	-0.01%
2022/08/15	13	38.18	0	0.00	38.00	13	7,870	0.17%
2022/08/10	104	36.75	0	0.00	36.65	104	7,926	1.31%	大買/鉅額交易
2022/08/09	113	37.28	0	0.00	37.25	113	7,859	1.44%	大買/鉅額交易
2022/08/08	4	38.61	20	38.60	38.70	-16	7,656	-0.21%
2022/08/05	1	39.85	0	0.00	40.00	1	7,564	0.01%
2022/08/04	4	39.65	4	39.30	39.60	0	7,623	0.00%
2022/08/03	3	39.10	0	39.30	39.45	3	7,664	0.04%
2022/08/02	5	38.50	0	0.00	39.05	5	7,768	0.06%
2022/07/28	0	0.00	1.2	38.85	39.10	-1.2	8,200	-0.01%
2022/07/27	0	38.10	0.5	38.75	38.75	-0.5	8,177	-0.01%
2022/07/26	3	38.50	1	38.10	37.90	2	8,113	0.02%
2022/07/25	1	38.40	0	0.00	38.50	1	8,077	0.01%
2022/07/22	2	38.60	11	38.51	38.70	-9	8,068	-0.11%
2022/07/21	13	37.87	0	0.00	38.25	13	7,973	0.16%
2022/07/20	2.5	40.63	102	40.59	40.60	-99.5	7,694	-1.29%	大賣/
2022/07/19	1	39.10	210	39.67	39.85	-209	7,433	-2.81%	大賣/鉅額交易
2022/07/18	0.1	38.85	104	38.98	39.00	-103.9	7,236	-1.44%	大賣/鉅額交易
2022/07/15	0	0.00	35	37.39	38.00	-35	7,105	-0.49%
2022/07/14	0	0.00	0	37.18	37.25	0	7,012	0.00%
2022/07/13	21	36.39	1	36.70	36.40	20	6,896	0.29%
2022/07/12	113	36.29	0	0.00	36.10	113	6,742	1.68%	大買/鉅額交易
2022/07/11	16	37.79	3	37.88	37.60	13	6,654	0.20%
2022/07/08	3	37.57	0	38.00	37.60	3	6,479	0.05%
2022/07/07	2	36.05	3	37.25	36.90	-1	6,393	-0.02%
2022/07/06	277	36.86	0	0.00	35.90	277	6,321	4.38%	大買/鉅額交易
2022/07/05	3	37.33	0	0.00	37.80	3	6,245	0.05%
2022/07/04	31.1	38.22	0	0.00	37.30	31.1	6,246	0.50%
2022/07/01	4.1	39.37	1	38.75	39.85	3.1	6,183	0.05%
2022/06/30	4.2	39.99	1	40.60	40.00	3.2	6,221	0.05%
2022/06/29	1	40.95	0	0.00	40.80	1	6,121	0.02%
2022/06/28	2	41.25	0	0.00	41.40	2	6,072	0.03%
2022/06/24	1	41.30	0	0.00	41.55	1	6,058	0.02%
2022/06/22	1.1	43.47	0	0.00	42.90	1.1	5,944	0.02%
2022/06/21	0	0.00	1.4	44.93	44.80	-1.4	5,880	-0.02%
2022/06/20	5	44.40	5.1	44.69	43.65	-0.1	5,863	0.00%
2022/06/16	0	0.00	80	46.15	45.60	-80	5,731	-1.40%
2022/06/15	80	46.36	1	46.00	45.70	79	5,678	1.39%
2022/06/09	0	46.00	0	0.00	46.10	0	5,542	0.00%
2022/06/06	21	45.98	1	45.75	45.75	20	5,547	0.36%
2022/06/02	0	0.00	1	45.50	45.50	-1	5,617	-0.02%
2022/05/31	21	45.46	4.3	45.66	45.85	16.7	5,703	0.29%
2022/05/30	0	0.00	6	44.93	45.30	-6	5,623	-0.11%
2022/05/27	0	0.00	4	44.49	44.30	-4	5,510	-0.07%
2022/05/26	2	44.13	1	43.90	43.75	1	5,481	0.02%
2022/05/25	1	44.30	2	44.30	44.30	-1	5,490	-0.02%
2022/05/24	0	0.00	1	44.15	44.30	-1	5,477	-0.02%
2022/05/23	0	0.00	6	44.20	44.10	-6	5,464	-0.11%
2022/05/20	3	44.23	0	0.00	44.20	3	5,485	0.05%
2022/05/19	2	44.18	38	44.20	44.60	-36	5,437	-0.66%
2022/05/18	30	44.07	4	43.91	43.90	26	5,257	0.49%
2022/05/17	1	43.75	1	43.80	43.75	0	5,250	0.00%
2022/05/13	0	0.00	1	42.80	42.85	-1	5,329	-0.02%
2022/05/10	0.2	43.08	2	43.50	43.50	-1.8	5,294	-0.03%
2022/05/09	1	43.80	261	43.53	42.90	-260	5,261	-4.94%	大賣/鉅額交易
2022/05/03	2	40.60	0	0.00	40.95	2	5,139	0.04%
2022/04/28	1	40.40	1	40.75	40.75	0	5,426	0.00%
2022/04/27	50.3	39.15	0	0.00	40.00	50.3	5,568	0.90%
2022/04/26	103	40.20	0	0.00	40.05	103	5,716	1.80%	大買/鉅額交易
2022/04/25	0	40.40	0	0.00	40.15	0	6,094	0.00%
2022/04/22	4	40.90	1	40.90	40.95	3	6,438	0.05%
2022/04/21	1	41.15	0	0.00	41.05	1	6,726	0.01%
2022/04/20	0.1	41.25	0	0.00	41.20	0.1	7,050	0.00%
2022/04/18	1	40.80	0	0.00	40.80	1	7,145	0.01%
2022/04/15	3	40.80	10	40.85	40.80	-7	7,203	-0.10%
2022/04/14	1	41.25	0	0.00	41.30	1	7,439	0.01%
2022/04/13	0.1	41.00	1	41.10	41.35	-0.9	7,489	-0.01%
2022/04/12	100.1	40.35	0	0.00	40.80	100.1	7,539	1.33%
2022/04/11	1	40.70	0	0.00	40.60	1	7,536	0.01%
2022/04/08	3	40.75	0	0.00	41.00	3	7,539	0.04%
2022/04/07	6	40.93	0	0.00	40.40	6	7,544	0.08%
2022/04/06	4	41.40	0	0.00	41.00	4	7,518	0.05%
2022/04/01	2	42.18	0	0.00	42.20	2	7,436	0.03%
2022/03/30	1	43.00	0	0.00	42.95	1	7,464	0.01%
2022/03/25	10	43.04	0	0.00	43.05	10	7,579	0.13%
2022/03/24	10	43.20	0	0.00	43.35	10	7,553	0.13%
2022/03/22	0.1	42.90	1	42.75	43.00	-0.9	7,554	-0.01%
2022/03/18	0.1	42.60	0	0.00	42.45	0.1	7,601	0.00%
2022/03/17	0.1	42.70	0	0.00	42.60	0.1	7,608	0.00%
2022/03/16	3	42.20	0	0.00	42.25	3	7,664	0.04%
2022/03/15	0.1	42.35	0	0.00	42.10	0.1	7,758	0.00%
2022/03/11	0.1	42.05	2	42.65	42.00	-1.9	8,015	-0.02%
2022/03/10	0	0.00	5	42.75	42.45	-5	8,067	-0.06%
2022/03/09	1	41.60	0	0.00	41.85	1	8,128	0.01%
2022/03/08	6.1	41.64	0	0.00	41.95	6.1	8,125	0.08%
2022/03/07	6	42.06	0	0.00	41.95	6	8,102	0.07%
2022/03/03	2.1	44.13	3	43.95	44.10	-0.9	8,221	-0.01%
2022/03/02	0.1	43.60	0	0.00	43.60	0.1	8,265	0.00%
2022/03/01	1	43.85	0	0.00	43.85	1	8,275	0.01%
2022/02/25	0.1	43.65	1	43.50	43.50	-0.9	8,379	-0.01%
2022/02/24	6	43.08	24	43.02	42.75	-18	8,484	-0.21%
2022/02/23	5	43.65	0	0.00	43.60	5	8,540	0.06%
2022/02/22	1	43.00	5	43.30	43.10	-4	8,781	-0.05%
2022/02/21	1	44.10	1	43.90	44.05	0	8,895	0.00%
2022/02/17	34	44.48	14	44.50	44.10	20	9,325	0.21%
2022/02/16	0	0.00	3	44.20	43.80	-3	9,300	-0.03%
2022/02/15	0	0.00	2	43.05	43.55	-2	9,336	-0.02%
2022/02/14	1	43.70	4	43.40	43.30	-3	9,283	-0.03%
2022/02/11	2	44.35	0	0.00	44.40	2	9,287	0.02%
2022/02/10	7	44.61	4	44.63	44.55	3	9,345	0.03%
2022/02/09	14	44.18	10	44.20	44.15	4	9,452	0.04%
2022/02/08	0	0.00	4	43.75	43.90	-4	9,519	-0.04%
2022/02/07	10	44.08	4	44.00	44.05	6	9,492	0.06%
2022/01/26	0	0.00	1	45.25	44.80	-1	9,626	-0.01%
2022/01/25	10	45.45	0	0.00	45.30	10	9,594	0.10%
2022/01/24	1	44.85	9	45.07	45.85	-8	9,536	-0.08%
2022/01/21	3	46.20	7	45.88	46.10	-4	9,462	-0.04%
2022/01/20	0.1	47.15	2	47.10	46.70	-1.9	9,371	-0.02%
2022/01/19	2	47.23	32	47.25	47.20	-30	9,285	-0.32%
2022/01/18	12	47.30	15	47.47	47.05	-3	9,156	-0.03%
2022/01/17	10	46.34	19	46.09	46.90	-9	8,785	-0.10%
2022/01/14	8.1	44.67	1	44.40	44.40	7.1	8,478	0.08%
2022/01/13	6	45.12	3	45.23	45.45	3	8,344	0.04%
2022/01/12	0.1	44.00	0	0.00	44.05	0.1	8,048	0.00%
2022/01/10	5	44.75	0	0.00	44.30	5	8,080	0.06%
2022/01/07	23	45.02	21	44.73	44.65	2	8,121	0.02%
2022/01/05	0	0.00	6.7	44.74	44.85	-6.7	8,068	-0.08%
2022/01/04	0	0.00	3	44.70	44.50	-3	8,123	-0.04%
2022/01/03	0	0.00	2	44.65	44.55	-2	8,241	-0.02%
2021/12/30	0	0.00	2	44.75	44.80	-2	8,248	-0.02%
2021/12/28	4	44.51	22	44.52	44.60	-18	8,383	-0.21%
2021/12/27	0.2	44.00	0	0.00	44.10	0.2	8,461	0.00%
2021/12/24	0	0.00	1	43.75	43.80	-1	8,583	-0.01%
2021/12/23	3	43.55	0	0.00	43.55	3	8,691	0.03%
2021/12/21	11	43.55	1	43.45	43.25	10	8,726	0.11%
2021/12/20	0	0.00	35	43.23	43.20	-35	8,778	-0.40%
2021/12/17	3	43.50	3	43.73	43.40	0	8,825	0.00%
2021/12/16	2	44.00	1	44.20	44.20	1	8,878	0.01%
2021/12/15	7	43.94	0	0.00	43.75	7	8,968	0.08%
2021/12/14	7	43.84	0	0.00	43.70	7	8,976	0.08%
2021/12/13	2	44.45	0	0.00	44.40	2	8,972	0.02%
2021/12/10	1	44.45	0.1	44.20	44.30	0.9	9,003	0.01%
2021/12/09	0.2	44.65	6.1	44.82	44.40	-6	8,952	-0.07%
2021/12/08	0.3	45.40	0.1	45.45	45.05	0.2	8,880	0.00%
2021/12/06	3	44.65	4	44.95	44.95	-1	8,837	-0.01%
2021/12/03	0	0.00	2	44.10	44.40	-2	8,939	-0.02%
2021/12/02	0	0.00	1	43.85	43.70	-1	8,947	-0.01%
2021/12/01	0	0.00	5	43.97	43.95	-5	9,079	-0.06%
2021/11/30	3	43.73	14	43.33	43.60	-11	9,205	-0.12%
2021/11/29	0	0.00	1	41.60	42.50	-1	9,143	-0.01%
2021/11/26	0	42.25	1	42.50	42.05	-1	9,212	-0.01%
2021/11/25	0	0.00	5	43.12	42.95	-5	9,266	-0.05%
2021/11/24	3	42.80	0	0.00	42.70	3	9,364	0.03%
2021/11/23	4	42.78	6	42.62	43.50	-2	9,533	-0.02%
2021/11/22	32.1	43.63	0	0.00	43.35	32.1	9,606	0.33%
2021/11/19	20	44.00	10	44.05	43.90	10	9,575	0.10%
2021/11/18	22	43.56	0.3	43.85	43.45	21.7	9,504	0.23%
2021/11/17	0	0.00	2	43.60	43.70	-2	9,519	-0.02%
2021/11/16	6	43.02	14	42.79	42.70	-8	9,470	-0.08%
2021/11/15	5	42.10	0	0.00	42.15	5	9,658	0.05%
2021/11/12	15	42.22	15	41.93	42.10	0	9,883	0.00%
2021/11/10	0	0.00	7	41.45	41.95	-7	10,023	-0.07%
2021/11/09	4	41.93	1	42.05	41.85	3	10,240	0.03%
2021/11/08	11	42.18	35	42.29	41.95	-24	10,328	-0.23%
2021/11/05	1	41.50	6	41.43	41.70	-5	10,385	-0.05%
2021/11/04	6	40.78	0	0.00	40.80	6	10,453	0.06%
2021/11/03	47	41.18	22	40.59	40.40	25	10,693	0.23%
2021/11/02	0.1	39.95	0	0.00	39.80	0.1	11,144	0.00%
2021/11/01	0	0.00	5	40.05	40.10	-5	11,539	-0.04%
2021/10/29	2.1	39.62	0	0.00	39.75	2.1	11,778	0.02%
2021/10/28	0	0.00	3	40.35	40.40	-3	12,145	-0.02%
2021/10/27	14.1	39.66	6	39.53	39.85	8.1	12,199	0.07%
2021/10/25	5	39.20	0	0.00	39.15	5	12,350	0.04%
2021/10/21	4	39.35	4	38.75	38.55	0	12,623	0.00%
2021/10/20	1	39.05	0	0.00	38.90	1	12,654	0.01%
2021/10/19	0	38.65	0	0.00	39.05	0	13,078	0.00%
2021/10/18	2	38.15	1	38.45	38.35	1	13,627	0.01%
2021/10/14	1	36.85	0	0.00	37.00	1	13,781	0.01%
2021/10/13	3.1	36.88	9	37.20	36.80	-5.9	13,838	-0.04%
2021/10/12	5	38.26	3	37.85	37.80	2	13,899	0.01%
2021/10/08	2.1	39.12	0	0.00	38.70	2.1	13,892	0.02%
2021/10/07	6	40.07	0	0.00	40.10	6	14,076	0.04%
2021/10/06	0.1	39.85	0	0.00	39.40	0.1	14,217	0.00%
2021/10/05	0	0.00	1	38.20	39.25	-1	14,173	-0.01%
2021/10/04	3	39.50	2	39.70	39.35	1	14,136	0.01%
2021/10/01	11	39.98	0	0.00	39.65	11	14,055	0.08%
2021/09/30	4	40.80	0	0.00	40.95	4	14,001	0.03%
2021/09/29	2	40.80	0	0.00	40.80	2	13,955	0.01%
2021/09/28	0	0.00	2	41.75	41.70	-2	13,913	-0.01%
2021/09/27	0	0.00	1	42.25	42.00	-1	13,964	-0.01%
2021/09/23	2	42.75	1	43.35	42.50	1	14,522	0.01%
2021/09/22	2	42.03	2	42.20	42.00	0	14,621	0.00%
2021/09/17	1	42.90	1	43.25	43.20	0	14,532	0.00%
2021/09/10	0	0.00	2	44.35	44.85	-2	14,779	-0.01%
2021/09/09	0	0.00	1	44.00	43.80	-1	14,891	-0.01%
2021/09/08	3	44.12	4	43.81	43.65	-1	14,809	-0.01%
2021/09/07	3	45.55	0	0.00	45.35	3	14,746	0.02%
2021/09/06	2	46.20	14	46.84	45.75	-12	14,931	-0.08%
2021/09/03	17	46.39	6	46.35	46.40	11	14,894	0.07%
2021/09/02	5	45.87	9	45.60	45.00	-4	14,901	-0.03%
2021/09/01	1	46.40	6	45.93	46.40	-5	15,023	-0.03%
2021/08/31	1	45.40	0	0.00	45.60	1	15,439	0.01%
2021/08/30	7	45.73	1	45.70	45.75	6	16,206	0.04%
2021/08/27	13	45.73	7	45.81	45.65	6	16,528	0.04%
2021/08/26	4	44.90	0	0.00	45.15	4	16,705	0.02%
2021/08/25	0	0.00	1	44.15	44.10	-1	16,597	-0.01%
2021/08/24	0	0.00	1	43.25	43.55	-1	16,622	-0.01%
2021/08/23	1	42.55	0	0.00	42.70	1	16,568	0.01%
2021/08/20	0	0.00	1	40.90	41.50	-1	16,508	-0.01%
2021/08/19	35	40.99	5	40.85	40.70	30	16,358	0.18%
2021/08/18	6	44.73	2	43.95	45.00	4	16,058	0.02%
2021/08/17	2	44.08	0	0.00	43.20	2	15,951	0.01%
2021/08/16	1	44.95	3	45.22	44.70	-2	15,867	-0.01%
2021/08/13	2	46.38	12	46.05	45.00	-10	15,826	-0.06%
2021/08/12	1	48.00	4	47.89	47.80	-3	15,645	-0.02%
2021/08/11	2	48.03	2	48.03	48.00	0	15,673	0.00%
2021/08/10	1	48.70	34.2	47.81	47.85	-33.2	15,655	-0.21%
2021/08/09	28	49.41	9	49.48	48.55	19	15,611	0.12%
2021/08/06	26.2	50.46	3	50.93	50.30	23.2	15,392	0.15%
2021/08/05	42	49.11	38	49.03	49.90	4	14,917	0.03%
2021/08/04	2	48.35	1	48.40	48.20	1	14,926	0.01%
2021/08/03	4	48.25	16	48.02	48.00	-12	14,942	-0.08%
2021/08/02	0	0.00	1	47.15	46.95	-1	14,837	-0.01%
2021/07/30	6	47.18	2	46.93	46.40	4	14,908	0.03%
2021/07/29	0	0.00	2	45.78	45.95	-2	14,939	-0.01%
2021/07/28	2	45.25	1.1	46.04	45.50	0.9	15,218	0.01%
2021/07/27	0	0.00	7	47.03	46.85	-7	15,622	-0.04%
2021/07/26	3	46.85	5	47.36	47.50	-2	15,735	-0.01%
2021/07/23	20	47.59	10	46.91	46.75	10	16,097	0.06%
2021/07/22	48	46.68	54	47.42	47.95	-6	16,173	-0.04%
2021/07/21	1	44.90	0	0.00	45.30	1	15,801	0.01%
2021/07/20	2	44.98	5	44.95	45.00	-3	16,259	-0.02%
2021/07/19	16	45.74	23	45.70	45.50	-7	16,640	-0.04%
2021/07/16	33	45.22	20	45.25	45.40	13	16,877	0.08%
2021/07/15	4	44.85	0	0.00	44.90	4	16,870	0.02%
2021/07/14	18	45.13	1	45.05	44.65	17	16,873	0.10%
2021/07/13	10	44.34	4	44.38	43.80	6	16,669	0.04%
2021/07/12	0	0.00	3	44.23	44.40	-3	16,762	-0.02%
2021/07/09	3	43.93	12	43.89	43.60	-9	17,134	-0.05%
2021/07/08	1	43.70	0	0.00	43.70	1	17,389	0.01%
2021/07/07	4	44.01	1	44.00	44.00	3	17,613	0.02%
2021/07/06	2	44.00	2	44.38	44.40	0	17,740	0.00%
2021/07/05	0	0.00	1	44.40	44.35	-1	18,039	-0.01%
2021/07/02	2	43.55	7	43.54	43.60	-5	18,269	-0.03%
2021/07/01	2	44.15	5	43.97	43.85	-3	18,418	-0.02%
2021/06/30	19	44.47	9	44.51	44.90	10	18,515	0.05%
2021/06/29	2	43.05	2	43.13	42.70	0	18,224	0.00%
2021/06/28	2	42.25	1	42.20	42.25	1	18,307	0.01%
2021/06/25	2	42.23	1.1	42.60	42.15	1	18,503	0.01%
2021/06/24	0.1	42.80	2.3	42.66	42.40	-2.3	18,544	-0.01%
2021/06/23	2.3	42.09	2	42.40	42.90	0.3	18,583	0.00%
2021/06/22	2	41.85	0	0.00	41.50	2	18,627	0.01%
2021/06/21	1	41.60	3.1	41.77	41.50	-2.1	18,935	-0.01%
2021/06/18	0	42.90	0.2	42.80	42.25	-0.2	19,272	0.00%
2021/06/17	1.3	42.58	0	0.00	43.15	1.3	19,283	0.01%
2021/06/16	2	42.33	0	0.00	42.10	2	19,353	0.01%
2021/06/15	1	41.65	1	42.30	42.25	0	19,551	0.00%
2021/06/11	3	42.62	2	42.62	42.90	1	19,508	0.01%
2021/06/09	0	0.00	1.1	41.82	41.75	-1.1	19,931	-0.01%
2021/06/08	2.1	41.35	3	41.62	42.15	-0.9	19,895	0.00%
2021/06/07	11	41.45	13	41.66	42.50	-2	19,582	-0.01%
2021/06/04	9	41.47	15	41.43	41.70	-6	18,871	-0.03%
2021/06/03	10	42.04	0	0.00	42.20	10	18,658	0.05%
2021/06/02	3	43.75	0	0.00	43.20	3	18,344	0.02%
2021/06/01	2	43.85	0	0.00	43.75	2	18,349	0.01%
2021/05/31	2	42.93	2	43.03	43.20	0	18,448	0.00%
2021/05/28	1	42.75	2	42.50	42.75	-1	18,646	-0.01%
2021/05/27	0	0.00	1	41.75	41.80	-1	18,853	-0.01%
2021/05/26	7	42.12	0	0.00	42.00	7	19,296	0.04%
2021/05/25	4	41.85	5	41.88	42.05	-1	19,952	-0.01%
2021/05/24	2	40.23	1	40.70	40.65	1	20,057	0.00%
2021/05/21	4	40.35	1	40.75	40.40	3	20,314	0.01%
2021/05/20	1	40.60	3	40.47	40.20	-2	20,574	-0.01%
2021/05/19	4	41.14	1	41.00	41.30	3	20,746	0.01%
2021/05/18	10	41.95	0.3	42.00	42.15	9.7	20,833	0.05%
2021/05/17	0	0.00	1	40.50	39.45	-1	21,273	0.00%
2021/05/14	1	42.60	0	0.00	42.25	1	21,595	0.00%
2021/05/13	4	42.00	3	41.95	42.05	1	21,551	0.00%
2021/05/12	2	44.63	3	43.62	42.95	-1	21,471	0.00%
2021/05/11	0	0.00	13	45.82	45.80	-13	21,214	-0.06%
2021/05/10	7	48.18	1	47.90	47.50	6	21,168	0.03%
2021/05/07	10	47.45	1	47.60	47.45	9	21,180	0.04%
2021/05/06	4	47.03	3	46.78	45.90	1	21,406	0.00%
2021/05/05	5	48.06	16	47.87	46.50	-11	21,485	-0.05%
2021/05/04	3	47.57	26	47.57	48.15	-23	21,815	-0.11%
2021/05/03	2	49.55	12	49.60	49.00	-10	22,292	-0.04%
2021/04/29	12	51.19	3	50.80	49.50	9	23,405	0.04%
2021/04/28	24.3	49.41	16	49.77	49.10	8.3	24,532	0.03%
2021/04/27	5	47.69	5	47.96	48.20	0	25,227	0.00%
2021/04/26	15	48.04	34	47.81	48.30	-19	26,626	-0.07%
2021/04/23	5	43.90	9	45.11	45.35	-4	26,528	-0.02%
2021/04/22	2	44.28	11	43.95	43.30	-9	26,358	-0.03%
2021/04/21	6	44.13	2	44.20	44.25	4	26,227	0.02%
2021/04/20	8	43.96	2	44.13	43.90	6	26,415	0.02%
2021/04/19	2	43.75	2	43.80	43.65	0	26,773	0.00%
2021/04/16	7	43.96	4	44.23	44.15	3	26,857	0.01%
2021/04/15	2	42.70	6	43.06	44.20	-4	26,749	-0.01%
2021/04/14	2	41.90	0	0.00	42.20	2	26,563	0.01%
2021/04/13	2.1	42.45	29	42.86	42.15	-27	26,563	-0.10%
2021/04/12	2	43.63	1.1	44.15	43.30	0.9	26,408	0.00%
2021/04/09	0.1	44.50	0	0.00	44.05	0.1	26,281	0.00%
2021/04/08	5	43.25	10	42.98	43.45	-5	25,988	-0.02%
2021/04/07	7	42.24	0	0.00	42.65	7	25,720	0.03%
2021/04/06	17	42.44	17	42.28	42.10	0	25,599	0.00%
2021/03/31	12	41.89	6	41.47	41.20	6	25,433	0.02%
2021/03/30	0	0.00	4	41.31	41.55	-4	25,216	-0.02%
2021/03/29	0	0.00	6.1	41.20	41.05	-6.1	25,118	-0.02%
2021/03/26	0	0.00	3	40.85	40.90	-3	25,136	-0.01%
2021/03/25	2	40.80	5	41.24	40.65	-3	25,178	-0.01%
2021/03/24	8	41.06	2	41.00	40.95	6	25,342	0.02%
2021/03/23	4	41.01	5	41.07	41.75	-1	25,030	0.00%
2021/03/22	1	40.15	1	40.05	40.70	0	24,663	0.00%
2021/03/19	7	40.70	10	40.79	40.75	-3	24,615	-0.01%
2021/03/18	12	41.16	6	41.25	41.25	6	24,511	0.02%
2021/03/17	8	40.93	11	40.80	40.80	-3	24,440	-0.01%
2021/03/16	4	40.85	4.1	40.96	40.85	-0.1	24,448	0.00%
2021/03/15	5.1	40.55	17	40.89	40.45	-12	24,404	-0.05%
2021/03/12	7.1	39.95	1	39.90	39.90	6.1	24,207	0.03%
2021/03/11	0	0.00	4	39.83	40.05	-4	24,412	-0.02%
2021/03/10	3	39.22	3	39.45	39.55	0	24,513	0.00%
2021/03/09	0	0.00	4	39.10	39.20	-4	24,606	-0.02%
2021/03/08	6	38.43	1	38.35	38.30	5	24,552	0.02%
2021/03/05	6	38.24	1	37.80	38.35	5	24,623	0.02%
2021/03/04	2	38.60	0	0.00	38.60	2	24,985	0.01%
2021/03/03	4	39.05	0	0.00	39.25	4	25,092	0.02%
2021/03/02	5	39.96	3	39.98	39.80	2	24,993	0.01%
2021/02/26	4	39.89	1	39.95	39.80	3	24,837	0.01%
2021/02/25	14	40.00	24	40.06	40.90	-10	24,744	-0.04%
2021/02/24	2	39.70	2	39.15	39.00	0	24,510	0.00%
2021/02/23	13	39.22	1	39.30	39.25	12	24,294	0.05%
2021/02/22	19	40.09	5	40.05	40.10	14	24,004	0.06%
2021/02/19	1	40.15	9	40.04	40.35	-8	23,748	-0.03%
2021/02/18	5	40.17	12	40.17	40.20	-7	23,590	-0.03%
2021/02/17	27	39.98	52	40.10	40.00	-25	23,461	-0.11%
2021/02/05	34	37.75	24	38.01	38.50	10	22,871	0.04%
2021/02/04	10	37.09	34	37.11	36.75	-24	22,454	-0.11%
2021/02/03	10	37.40	6	37.15	37.10	4	22,491	0.02%
2021/02/02	1	37.70	0	0.00	37.80	1	22,519	0.00%
2021/02/01	1	37.05	2	36.55	37.15	-1	22,540	0.00%
2021/01/29	11	38.65	4	37.98	37.00	7	22,711	0.03%
2021/01/28	14	38.11	17	38.06	38.40	-3	22,829	-0.01%
2021/01/27	10	39.18	4	38.96	39.10	6	22,665	0.03%
2021/01/26	16	39.95	25	39.54	39.15	-9	22,378	-0.04%
2021/01/25	19	40.93	14	40.98	40.75	5	21,777	0.02%
2021/01/22	64	40.36	86	40.40	41.20	-22	20,793	-0.11%
2021/01/21	77	40.00	48	39.77	39.00	29	19,476	0.15%
2021/01/20	74	38.90	26	38.39	39.00	48	17,878	0.27%
2021/01/19	22	38.96	26.9	38.61	38.30	-4.9	16,726	-0.03%
2021/01/18	2	37.00	8	36.78	37.00	-6	15,165	-0.04%
2021/01/15	9	36.30	11	36.20	36.20	-2	14,684	-0.01%
2021/01/14	4	36.48	5	36.50	36.40	-1	14,456	-0.01%
2021/01/13	6	35.93	38	36.24	36.40	-32	14,276	-0.22%
2021/01/12	8	36.16	10	36.36	35.75	-2	14,089	-0.01%
2021/01/11	12	35.56	1	35.90	35.95	11	13,640	0.08%
2021/01/08	0	0.00	9	35.39	35.50	-9	13,447	-0.07%
2021/01/07	2	35.25	14	35.51	35.15	-12	13,289	-0.09%
2021/01/06	17	35.32	17	34.90	34.70	0	13,069	0.00%
2021/01/05	0	0.00	1	34.85	35.10	-1	12,805	-0.01%
2021/01/04	1	34.90	2	34.93	34.95	-1	12,759	-0.01%
2020/12/31	0	0.00	1	34.75	34.75	-1	12,874	-0.01%
2020/12/30	1	34.55	4	34.63	34.60	-3	12,910	-0.02%
2020/12/29	5	34.69	6	34.50	34.45	-1	12,952	-0.01%
2020/12/28	8	35.01	5	35.10	35.00	3	12,848	0.02%
2020/12/25	1	34.60	9	34.64	34.60	-8	12,663	-0.06%
2020/12/24	0	0.00	35	33.89	33.70	-35	12,555	-0.28%
2020/12/23	0	0.00	1	33.75	33.55	-1	12,588	-0.01%
2020/12/22	5	34.25	1	34.35	33.65	4	12,649	0.03%
2020/12/21	0	0.00	1.2	33.75	34.20	-1.2	12,726	-0.01%
2020/12/18	7	34.17	0	0.00	34.00	7	12,805	0.05%
2020/12/17	0	0.00	1	34.75	34.75	-1	12,668	-0.01%
2020/12/15	1	34.75	2	35.10	34.70	-1	12,832	-0.01%
2020/12/14	0	0.00	5	35.60	35.45	-5	12,820	-0.04%
2020/12/11	8	35.60	1	35.10	35.35	7	12,896	0.05%
2020/12/10	1	36.25	11	36.14	35.80	-10	12,876	-0.08%
2020/12/09	3	36.23	19	36.23	36.15	-16	12,761	-0.13%
2020/12/08	35	36.06	60	35.88	35.95	-25	12,630	-0.20%
2020/12/07	36	35.57	17	35.75	35.95	19	12,526	0.15%
2020/12/04	3	35.38	6	35.61	35.60	-3	12,223	-0.02%
2020/12/03	7	34.86	8	35.08	34.90	-1	12,006	-0.01%
2020/12/02	0	0.00	7	35.58	35.45	-7	11,920	-0.06%
2020/12/01	2	35.25	18	35.49	35.55	-16	11,908	-0.13%
2020/11/30	2.2	35.55	53	35.32	35.40	-50.8	11,948	-0.43%
2020/11/27	5	34.68	17	34.71	34.90	-12	11,625	-0.10%
2020/11/26	14	34.24	0	0.00	34.20	14	11,479	0.12%
2020/11/25	10	33.98	2	33.58	33.70	8	11,463	0.07%
2020/11/24	4	34.05	15	34.07	33.90	-11	11,362	-0.10%
2020/11/23	6	33.68	6	33.35	33.90	0	11,211	0.00%
2020/11/20	0	0.00	2	32.50	32.50	-2	10,919	-0.02%
2020/11/19	0	0.00	2	32.48	32.35	-2	11,033	-0.02%
2020/11/18	0	0.00	5	32.40	32.50	-5	11,313	-0.04%
2020/11/17	6	32.73	2	32.78	32.55	4	11,495	0.03%
2020/11/16	0	0.00	1	32.50	32.50	-1	11,895	-0.01%
2020/11/13	1	32.15	0	0.00	32.15	1	12,379	0.01%
2020/11/12	0	0.00	5	32.40	32.15	-5	12,988	-0.04%
2020/11/11	0	0.00	10	32.35	32.35	-10	13,149	-0.08%
2020/11/10	0	0.00	10	32.10	32.15	-10	13,325	-0.08%
2020/11/09	1	31.75	22	31.93	31.95	-21	13,382	-0.16%
2020/11/06	6	31.98	14	32.40	31.85	-8	13,464	-0.06%
2020/11/05	5	31.66	15	31.84	31.90	-10	13,345	-0.07%
2020/11/04	0	0.00	4	31.05	31.05	-4	13,603	-0.03%
2020/11/02	4	29.96	0	0.00	30.05	4	13,987	0.03%
2020/10/30	8	30.00	4	30.11	29.95	4	14,481	0.03%
2020/10/29	4	30.19	4	30.13	30.25	0	14,728	0.00%
2020/10/27	5	30.40	0	0.00	30.35	5	14,987	0.03%
2020/10/26	0	0.00	11	30.75	30.70	-11	15,067	-0.07%
2020/10/22	10	30.73	2	30.75	31.15	8	15,527	0.05%
2020/10/21	2	30.85	0	0.00	30.90	2	15,985	0.01%
2020/10/20	2	31.10	3	30.98	30.95	-1	17,034	-0.01%
2020/10/14	1	30.30	1	30.45	30.45	0	18,082	0.00%
2020/10/13	6	30.22	20	30.20	30.25	-14	18,542	-0.08%
2020/10/12	6	30.68	1	30.55	30.75	5	18,762	0.03%
2020/10/08	0	0.00	6	30.29	30.75	-6	19,022	-0.03%
2020/10/07	4	30.24	3	30.20	30.10	1	19,347	0.01%
2020/10/06	3	30.50	6	30.45	30.45	-3	19,785	-0.02%
2020/10/05	2	30.58	2	30.55	30.60	0	20,402	0.00%
2020/09/30	1	30.50	1	30.50	30.50	0	21,056	0.00%
2020/09/29	6	30.45	2	30.70	30.40	4	21,714	0.02%
2020/09/28	12	30.66	2	30.80	30.65	10	22,459	0.04%
2020/09/25	4	30.08	10	30.11	30.50	-6	22,848	-0.03%
2020/09/24	8	30.11	5	29.89	29.90	3	23,350	0.01%
2020/09/23	8	29.84	0	0.00	29.75	8	23,442	0.03%
2020/09/22	12	30.09	1	30.05	30.15	11	23,641	0.05%
2020/09/21	45	30.70	0	0.00	30.50	45	23,774	0.19%
2020/09/18	0	0.00	9	30.96	31.30	-9	23,915	-0.04%
2020/09/17	2	30.95	6	30.95	30.95	-4	24,212	-0.02%
2020/09/15	4	31.55	11	31.44	31.55	-7	24,501	-0.03%
2020/09/14	11	31.04	0	0.00	31.00	11	24,573	0.04%
2020/09/11	10	30.52	6	30.63	30.55	4	24,651	0.02%
2020/09/10	7	30.89	13	30.84	30.80	-6	24,819	-0.02%
2020/09/09	7	30.87	61	30.85	31.20	-54	24,847	-0.22%
2020/09/07	5	31.15	6	31.19	31.40	-1	25,052	0.00%
2020/09/04	10	30.53	2	31.00	31.15	8	25,386	0.03%
2020/09/03	5	31.04	25	31.18	30.95	-20	25,410	-0.08%
2020/09/02	34	31.14	1	31.00	31.00	33	25,443	0.13%
2020/09/01	1	31.00	1	31.05	31.05	0	25,904	0.00%
2020/08/31	3	31.50	6	31.68	31.20	-3	26,062	-0.01%
2020/08/28	3	31.35	2	31.33	31.50	1	26,190	0.00%
2020/08/27	15	31.43	2	31.55	31.45	13	26,469	0.05%
2020/08/26	20	31.21	3	31.13	31.20	17	26,542	0.06%
2020/08/25	20	31.33	6	31.43	31.40	14	26,703	0.05%
2020/08/24	13	31.08	6	31.19	31.20	7	26,925	0.03%
2020/08/21	11	32.02	1	31.95	31.75	10	26,990	0.04%
2020/08/20	31	31.85	23	31.72	31.45	8	27,007	0.03%
2020/08/19	31	33.75	19	33.32	32.95	12	26,698	0.04%
2020/08/18	50	34.92	5	34.30	34.45	45	26,324	0.17%
2020/08/17	10	36.20	13	36.20	36.10	-3	25,978	-0.01%
2020/08/14	11	35.82	2	35.88	35.80	9	26,415	0.03%
2020/08/13	10	35.37	2	35.13	35.50	8	26,689	0.03%
2020/08/12	10	35.72	3	35.78	35.80	7	27,090	0.03%
2020/08/11	8	35.71	5	35.70	35.65	3	27,517	0.01%
2020/08/10	11	35.93	59	35.79	35.60	-48	27,336	-0.18%
2020/08/07	8	34.64	5	34.65	34.45	3	26,705	0.01%
2020/08/06	11	35.28	5	35.16	35.05	6	26,470	0.02%
2020/08/05	17	35.78	50	35.72	35.70	-33	26,228	-0.13%
2020/08/04	84	35.44	7	35.54	35.30	77	25,837	0.30%
2020/08/03	25	35.50	126	35.45	35.45	-101	25,591	-0.39%	大賣/鉅額交易
2020/07/31	2	35.28	0	0.00	35.50	2	25,546	0.01%
2020/07/30	0	0.00	2	35.00	35.40	-2	25,524	-0.01%
2020/07/29	3	35.02	0	0.00	34.85	3	25,463	0.01%
2020/07/28	10	35.21	23	36.16	34.80	-13	25,424	-0.05%
2020/07/27	6	36.16	7	36.08	35.50	-1	25,129	0.00%
2020/07/24	53	36.85	105	36.86	36.75	-52	24,616	-0.21%	大賣/
2020/07/23	74	35.74	9	36.28	36.45	65	23,603	0.28%
2020/07/22	8	35.50	2	35.45	35.40	6	23,364	0.03%
2020/07/21	8	35.19	16	35.18	35.45	-8	23,312	-0.03%
2020/07/20	29	35.31	5	35.24	35.20	24	23,054	0.10%
2020/07/17	17	34.56	3	35.25	34.85	14	22,764	0.06%
2020/07/16	123	34.35	1	34.40	34.35	122	22,537	0.54%	大買/鉅額交易
2020/07/15	9	34.48	1	34.10	34.10	8	22,390	0.04%
2020/07/14	7	34.99	1	35.30	34.75	6	22,462	0.03%
2020/07/13	5	36.10	13	36.16	36.20	-8	22,342	-0.04%
2020/07/10	6	38.64	13	38.79	38.55	-7	21,933	-0.03%
2020/07/09	19.5	39.55	13	39.57	39.55	6.5	21,360	0.03%
2020/07/08	16	38.84	10.6	38.69	38.95	5.4	20,751	0.03%
2020/07/07	7	37.41	29	37.38	37.80	-22	20,191	-0.11%
2020/07/06	2	36.28	36	36.63	37.10	-34	19,615	-0.17%
2020/07/03	31	36.13	269	36.01	36.20	-238	19,391	-1.23%	大賣/鉅額交易
2020/07/02	6	34.88	5	35.06	35.40	1	18,865	0.01%
2020/07/01	19	35.00	4	34.99	34.95	15	18,685	0.08%
2020/06/30	5	33.97	7	33.96	34.35	-2	18,284	-0.01%
2020/06/29	6	33.35	16	33.89	33.40	-10	18,042	-0.06%
2020/06/24	3	33.50	5	33.80	33.60	-2	17,739	-0.01%
2020/06/23	1	33.25	40	33.14	33.05	-39	17,578	-0.22%
2020/06/22	20	33.50	2	33.30	33.00	18	17,549	0.10%
2020/06/19	10.5	32.96	6	32.93	33.20	4.5	17,450	0.03%
2020/06/18	2	32.75	2	32.80	32.75	0	17,281	0.00%
2020/06/17	0	0.00	4	32.76	32.75	-4	17,190	-0.02%
2020/06/16	3	32.45	3	32.32	32.45	0	17,090	0.00%
2020/06/15	5	31.50	3	31.95	31.70	2	17,141	0.01%
2020/06/12	2	31.88	10	30.60	32.00	-8	17,190	-0.05%
2020/06/11	126	32.18	11	32.02	31.80	115	17,165	0.67%	大買/鉅額交易
2020/06/10	5	32.66	4	32.59	32.90	1	16,898	0.01%
2020/06/09	25	32.72	4	32.71	32.75	21	16,955	0.12%
2020/06/08	13	32.94	83	32.63	33.00	-70	16,831	-0.42%
2020/06/05	15	31.79	38	31.93	31.95	-23	16,275	-0.14%
2020/06/04	13	31.39	5	31.33	31.40	8	16,016	0.05%
2020/06/03	6	31.37	11	31.37	31.60	-5	15,811	-0.03%
2020/06/02	18	30.89	2	30.95	31.10	16	15,566	0.10%
2020/06/01	6	30.43	0	0.00	30.95	6	15,282	0.04%
2020/05/29	69	30.18	1	30.10	30.10	68	14,964	0.45%
2020/05/28	29	30.75	11	30.83	30.50	18	14,601	0.12%
2020/05/27	15	30.93	3	31.00	30.80	12	14,289	0.08%
2020/05/26	66	31.30	2	31.23	31.10	64	14,077	0.45%
2020/05/25	1	31.10	7	31.51	31.10	-6	13,902	-0.04%
2020/05/22	15	31.80	8	31.68	31.60	7	13,677	0.05%
2020/05/21	26	31.57	12	32.17	32.30	14	13,382	0.10%
2020/05/20	100	30.43	2	30.30	30.30	98	12,664	0.77%
2020/05/19	16	31.07	7	31.06	31.05	9	12,050	0.07%
2020/05/18	31	32.30	7	32.42	32.00	24	11,427	0.21%
2020/05/15	4	35.90	4	35.61	35.55	0	10,824	0.00%
2020/05/14	2	36.50	5	36.30	36.10	-3	10,801	-0.03%
2020/05/13	0	0.00	1	36.70	36.60	-1	10,756	-0.01%
2020/05/11	2	36.90	9	36.79	36.45	-7	10,845	-0.06%
2020/05/08	3	36.37	0	0.00	36.35	3	10,877	0.03%
2020/05/07	9	36.43	0	0.00	36.35	9	10,842	0.08%
2020/05/06	1	36.15	5	36.04	35.95	-4	10,798	-0.04%
2020/05/05	2	35.78	1	35.90	35.95	1	10,911	0.01%
2020/05/04	8	35.06	1	35.20	35.20	7	10,893	0.06%
2020/04/30	5	36.05	2	36.05	36.00	3	10,868	0.03%
2020/04/29	0	0.00	4	35.83	35.75	-4	10,992	-0.04%
2020/04/28	3	35.82	2	36.15	35.80	1	11,119	0.01%
2020/04/27	7	35.70	3	35.67	36.10	4	11,323	0.04%
2020/04/24	3	34.90	1	34.65	35.20	2	11,175	0.02%
2020/04/23	6	34.58	0	0.00	34.30	6	11,166	0.05%
2020/04/22	0	0.00	1	34.00	34.35	-1	11,144	-0.01%
2020/04/21	4	34.23	4	34.11	34.00	0	11,148	0.00%
2020/04/20	3	35.27	2	35.38	35.35	1	10,982	0.01%
2020/04/17	6	36.18	5	36.23	35.60	1	10,875	0.01%
2020/04/16	15	35.81	15	35.98	36.35	0	10,509	0.00%
2020/04/15	1	34.75	8	34.72	34.85	-7	10,192	-0.07%
2020/04/14	5	33.95	6	34.20	34.15	-1	10,156	-0.01%
2020/04/13	2	33.53	0	0.00	33.50	2	10,200	0.02%
2020/04/10	3	33.77	0	0.00	33.50	3	10,410	0.03%
2020/04/09	2	33.95	13	33.62	33.50	-11	10,635	-0.10%
2020/04/08	4	32.55	4	32.75	33.05	0	10,533	0.00%
2020/04/07	1	30.65	4	31.35	31.65	-3	10,277	-0.03%
2020/04/06	13	30.03	0	0.00	30.15	13	10,176	0.13%
2020/03/31	1	30.20	0	0.00	30.25	1	10,087	0.01%
2020/03/30	1	30.35	3	30.50	30.40	-2	9,989	-0.02%
2020/03/27	3	31.37	0	0.00	31.00	3	10,056	0.03%
2020/03/26	0	0.00	3	31.48	32.10	-3	9,983	-0.03%
2020/03/25	3	31.70	1	32.05	30.90	2	9,907	0.02%
2020/03/24	4	30.71	7	30.88	30.85	-3	9,732	-0.03%
2020/03/23	6	29.95	4	30.45	29.60	2	9,692	0.02%
2020/03/20	13	30.98	0	0.00	30.70	13	9,722	0.13%
2020/03/19	18	30.50	16	30.07	29.60	2	9,644	0.02%
2020/03/18	3	31.23	3	31.12	30.90	0	9,705	0.00%
2020/03/17	5	30.24	6	30.08	30.00	-1	9,597	-0.01%
2020/03/16	5	31.15	5	31.20	30.50	0	9,450	0.00%
2020/03/12	2	31.90	1	31.50	31.10	1	9,202	0.01%
2020/03/10	1	32.85	1	33.30	33.30	0	9,178	0.00%
2020/03/09	6	33.35	0	0.00	32.80	6	9,168	0.07%
2020/03/06	1	34.00	0	0.00	34.00	1	9,134	0.01%
2020/03/05	1	34.50	0	0.00	34.25	1	9,111	0.01%
2020/03/02	0	0.00	2	32.25	32.30	-2	9,200	-0.02%
2020/02/24	2	34.15	0	0.00	35.10	2	9,156	0.02%
2020/02/21	0	0.00	1	34.55	34.40	-1	9,200	-0.01%
2020/02/20	2	34.85	0	0.00	34.85	2	9,557	0.02%
2020/02/19	6	34.42	0	0.00	34.70	6	9,645	0.06%
2020/02/18	0	0.00	1	34.75	34.70	-1	9,675	-0.01%
2020/02/13	0	0.00	12	36.17	36.00	-12	10,549	-0.11%
2020/02/12	1	35.80	0	0.00	36.00	1	10,731	0.01%
2020/02/11	7	35.35	8	35.11	35.60	-1	10,648	-0.01%
2020/02/10	1	32.80	1	33.35	33.95	0	10,529	0.00%
2020/02/07	1	33.60	1	34.10	33.80	0	10,608	0.00%
2020/02/06	2	33.55	13	34.59	35.10	-11	10,492	-0.10%
2020/02/04	10	32.65	7	32.95	32.90	3	10,338	0.03%
2020/02/03	10	32.30	0	0.00	32.30	10	10,360	0.10%
2020/01/30	6	33.70	0	0.00	32.85	6	10,424	0.06%
2020/01/13	0	0.00	2	37.25	37.40	-2	10,786	-0.02%
2020/01/08	1	35.95	0	0.00	36.30	1	11,400	0.01%
2020/01/07	7	36.50	7	36.30	36.25	0	11,400	0.00%
2020/01/06	2	36.20	1	36.35	36.05	1	11,460	0.01%
2020/01/03	14	38.20	0	0.00	37.30	14	11,280	0.12%
2020/01/02	5	37.80	0	0.00	38.20	5	11,030	0.05%
2019/12/30	0	0.00	7	37.63	37.95	-7	11,234	-0.06%
2019/12/26	2	37.60	0	0.00	37.45	2	11,462	0.02%
2019/12/25	1	37.85	0	0.00	38.00	1	11,570	0.01%
2019/12/23	4	37.74	3	37.55	37.60	1	12,333	0.01%
2019/12/16	4	38.60	0	0.00	38.70	4	13,771	0.03%
2019/12/13	0	0.00	21	38.60	38.60	-21	13,836	-0.15%
2019/12/12	2	38.30	9	38.21	38.05	-7	13,664	-0.05%
2019/12/11	0	0.00	18	38.05	38.05	-18	13,630	-0.13%
2019/12/10	0	0.00	10	38.15	38.40	-10	13,640	-0.07%
2019/12/09	1	37.90	2	38.05	37.80	-1	13,619	-0.01%
2019/12/05	1	37.00	1	36.45	37.15	0	13,575	0.00%
2019/12/04	2	35.95	3	35.95	36.20	-1	13,806	-0.01%
2019/12/03	3	35.97	4	36.13	36.05	-1	14,222	-0.01%
2019/12/02	5	36.25	3	36.30	36.25	2	14,240	0.01%
2019/11/27	4	37.25	1	37.10	37.00	3	14,441	0.02%
2019/11/26	10	37.55	0	0.00	37.20	10	14,661	0.07%
2019/11/25	0.1	37.70	0	0.00	37.70	0.1	14,768	0.00%
2019/11/22	16	37.95	3	38.30	37.95	13	14,818	0.09%
2019/11/21	0	0.00	45	37.90	38.25	-45	14,922	-0.30%
2019/11/20	3	37.60	0	0.00	38.00	3	15,207	0.02%
2019/11/19	19	37.77	5	38.58	37.65	14	15,557	0.09%
2019/11/15	22	37.70	2	37.55	37.35	20	16,062	0.12%
2019/11/14	13	37.60	0	0.00	37.50	13	16,318	0.08%
2019/11/13	3	38.45	55	38.72	38.80	-52	16,865	-0.31%
2019/11/12	21	38.92	23	38.12	39.50	-2	17,485	-0.01%
2019/11/11	60.2	37.91	50	37.14	36.85	10.2	16,978	0.06%
2019/11/06	1	37.60	0	0.00	37.30	1	16,837	0.01%
2019/11/05	21	37.80	10	37.65	37.85	11	16,930	0.06%
2019/11/04	0	0.00	1	38.10	37.90	-1	17,168	-0.01%
2019/11/01	32	37.81	5	37.81	37.80	27	17,280	0.16%
2019/10/31	5	37.99	3	37.97	38.25	2	17,397	0.01%
2019/10/30	13	37.98	0	0.00	38.00	13	17,576	0.07%
2019/10/29	0	0.00	51	37.91	37.90	-51	17,646	-0.29%
2019/10/28	21	37.07	29	37.09	38.10	-8	17,391	-0.05%
2019/10/24	51	36.35	0	0.00	36.75	51	16,973	0.30%
2019/10/23	0	0.00	44	36.36	36.30	-44	17,048	-0.26%
2019/10/21	5.4	35.51	0	0.00	35.70	5.4	17,171	0.03%
2019/10/18	15.4	35.80	0	0.00	35.80	15.4	17,487	0.09%
2019/10/16	0	0.00	10	36.65	36.45	-10	17,690	-0.06%
2019/10/15	28	36.12	2	36.35	36.05	26	17,822	0.15%
2019/10/14	2	35.55	24	36.07	36.00	-22	17,904	-0.12%
2019/10/09	18	35.00	2	35.00	35.00	16	17,923	0.09%
2019/10/08	7	35.89	12	35.77	35.60	-5	18,266	-0.03%
2019/10/07	0	0.00	4	35.73	35.65	-4	18,426	-0.02%
2019/10/04	6	34.89	7	34.92	34.95	-1	18,279	-0.01%
2019/10/03	3	34.50	10	34.65	34.55	-7	18,240	-0.04%
2019/10/02	12	34.78	0	0.00	35.20	12	18,176	0.07%
2019/09/27	15	34.93	20	35.10	34.85	-5	18,449	-0.03%
2019/09/26	24	35.98	0	0.00	35.00	24	18,336	0.13%
2019/09/25	4	37.30	1	37.50	37.70	3	17,903	0.02%
2019/09/24	11	37.55	29	37.73	37.45	-18	18,028	-0.10%
2019/09/23	8	36.61	18	36.13	36.60	-10	17,593	-0.06%
2019/09/20	1	34.35	3	34.55	35.00	-2	17,135	-0.01%
2019/09/19	18	34.10	0	0.00	34.25	18	17,025	0.11%
2019/09/18	10	34.00	1	33.95	34.05	9	17,030	0.05%
2019/09/17	2	33.78	0	0.00	33.65	2	16,922	0.01%
2019/09/16	1	34.55	0	0.00	34.40	1	16,873	0.01%
2019/09/12	0	0.00	1	34.60	34.85	-1	16,840	-0.01%
2019/09/10	1	34.10	0	0.00	34.00	1	16,857	0.01%
2019/09/09	0	0.00	1	34.80	34.70	-1	16,808	-0.01%
2019/09/06	1	35.00	8	34.87	34.95	-7	16,752	-0.04%
2019/09/05	22	35.20	30	35.26	34.60	-8	16,516	-0.05%
2019/09/04	13	34.34	0	0.00	34.35	13	16,059	0.08%
2019/09/03	3	34.52	1	34.35	34.40	2	15,964	0.01%
2019/09/02	14	34.89	8	34.79	34.80	6	15,938	0.04%
2019/08/30	1	34.35	0	0.00	34.15	1	15,777	0.01%
2019/08/29	7	34.59	20	34.50	34.50	-13	15,681	-0.08%
2019/08/28	4	34.35	8	34.27	34.20	-4	15,524	-0.03%
2019/08/23	25	34.11	0	0.00	34.05	25	15,210	0.16%
2019/08/22	0	0.00	33	34.66	34.70	-33	14,918	-0.22%
2019/08/21	46	34.21	21	34.63	33.95	25	14,579	0.17%
2019/08/20	3	33.45	51	33.50	33.45	-48	13,834	-0.35%
2019/08/19	6	33.78	4	34.31	33.80	2	13,679	0.01%
2019/08/16	7	34.21	17	34.72	34.25	-10	13,490	-0.07%
2019/08/15	2	32.95	10	32.34	33.25	-8	12,755	-0.06%
2019/08/13	1	32.25	0	0.00	31.55	1	12,232	0.01%
2019/08/12	3	32.00	32	32.10	32.15	-29	12,508	-0.23%
2019/08/08	10	31.75	13	31.70	31.70	-3	12,573	-0.02%
2019/08/07	7	31.95	0	0.00	31.75	7	12,670	0.06%
2019/08/06	1	31.65	20	31.50	32.10	-19	12,606	-0.15%
2019/08/02	12	31.50	2	32.03	31.25	10	12,374	0.08%
2019/08/01	51	32.91	13	33.12	32.90	38	12,266	0.31%
2019/07/31	1	31.70	1	32.30	32.55	0	12,048	0.00%
2019/07/29	5	32.15	7	32.09	32.00	-2	12,036	-0.02%
2019/07/25	10	32.69	2	32.50	32.45	8	11,915	0.07%
2019/07/24	1	32.15	4	32.15	32.05	-3	11,787	-0.03%
2019/07/23	2	32.03	0	0.00	32.40	2	11,819	0.02%
2019/07/22	6	32.05	3	32.18	32.30	3	11,553	0.03%
2019/07/19	1	30.90	1	31.40	30.45	0	11,202	0.00%
2019/07/18	4	30.84	7	31.19	30.30	-3	10,856	-0.03%
2019/07/17	2	32.35	0	0.00	32.55	2	10,849	0.02%
2019/07/16	1	31.35	2	31.50	31.40	-1	10,901	-0.01%
2019/07/15	17	31.34	0	0.00	31.50	17	10,763	0.16%
2019/07/12	7	30.81	15	31.10	31.10	-8	10,829	-0.07%
2019/07/11	11	29.65	1	29.90	30.00	10	10,898	0.09%
2019/07/10	0	0.00	1	29.45	29.40	-1	11,089	-0.01%
2019/07/05	2	29.70	2	29.50	29.30	0	11,329	0.00%
2019/07/04	0	0.00	2	28.65	29.00	-2	11,401	-0.02%
2019/07/03	3	28.27	0	0.00	28.00	3	11,179	0.03%
2019/07/02	4	28.98	0	0.00	28.95	4	11,186	0.04%
2019/07/01	31	28.47	5	28.83	29.00	26	11,252	0.23%
2019/06/28	3	26.87	0	0.00	26.80	3	11,069	0.03%
2019/06/27	1	26.25	2	26.78	26.80	-1	11,068	-0.01%
2019/06/26	1	25.90	0	0.00	26.15	1	11,062	0.01%
2019/06/25	0	0.00	1	27.10	26.30	-1	10,916	-0.01%
2019/06/21	1	26.00	0	0.00	26.00	1	10,780	0.01%
2019/06/19	0	0.00	20	26.25	26.25	-20	10,880	-0.18%
2019/06/18	0	0.00	2	25.20	25.70	-2	10,811	-0.02%
2019/06/13	10	25.65	30	25.55	25.50	-20	11,657	-0.17%
2019/06/12	2	26.55	0	0.00	26.30	2	11,704	0.02%
2019/06/10	0	0.00	2	26.15	26.15	-2	11,865	-0.02%
2019/06/06	2	26.00	0	0.00	26.00	2	11,945	0.02%
2019/06/05	1	26.35	1	25.80	25.80	0	11,945	0.00%
2019/06/04	0	0.00	1	26.35	26.00	-1	11,902	-0.01%
2019/05/30	7	25.69	1	25.70	25.70	6	11,933	0.05%
2019/05/29	1	24.80	6	24.93	25.60	-5	12,024	-0.04%
2019/05/28	0	0.00	2	25.55	24.60	-2	12,072	-0.02%
2019/05/23	1	25.25	1	25.40	25.40	0	12,931	0.00%
2019/05/17	0	0.00	1	28.10	26.65	-1	12,865	-0.01%
2019/05/15	1	29.80	1	29.90	29.85	0	12,375	0.00%
2019/05/14	0	0.00	5	27.30	28.55	-5	12,167	-0.04%
2019/05/10	0	0.00	3	29.35	28.80	-3	12,049	-0.02%
2019/05/09	5	28.80	0	0.00	29.00	5	11,880	0.04%
2019/05/07	0	0.00	4	29.30	29.25	-4	11,874	-0.03%
2019/05/06	0	0.00	2	28.75	28.95	-2	11,868	-0.02%
2019/04/30	1	28.45	0	0.00	28.60	1	12,469	0.01%
2019/04/25	0	0.00	2	28.45	28.50	-2	12,298	-0.02%
2019/04/24	0	0.00	1	28.65	28.70	-1	12,336	-0.01%
2019/04/23	26	29.34	23	28.66	28.55	3	12,265	0.02%
2019/04/22	2	30.10	2	29.35	30.10	0	12,018	0.00%
2019/04/19	2	28.58	0	0.00	28.30	2	11,585	0.02%
2019/04/18	13	28.50	3	28.58	28.50	10	11,590	0.09%
2019/04/17	3	28.53	2	28.68	28.55	1	11,317	0.01%
2019/04/16	7	29.32	153	29.20	29.10	-146	10,815	-1.35%	大賣/鉅額交易
2019/04/15	0	0.00	5	28.50	28.55	-5	10,448	-0.05%
2019/04/12	1	27.70	6	28.28	28.35	-5	10,449	-0.05%
2019/04/11	22	28.29	17	28.02	28.25	5	10,381	0.05%
2019/04/10	13	28.22	111	28.49	27.95	-98	10,240	-0.96%	大賣/
2019/04/09	1	27.80	0	0.00	27.75	1	9,978	0.01%
2019/04/08	1	27.50	1	28.05	27.75	0	10,087	0.00%
2019/04/03	42	27.66	42	27.50	27.50	0	9,968	0.00%
2019/04/02	0	0.00	14	27.27	27.05	-14	9,794	-0.14%
2019/04/01	6	26.25	10	26.59	26.70	-4	9,599	-0.04%
2019/03/29	2	25.95	3	26.23	26.25	-1	9,458	-0.01%
2019/03/28	1	25.60	0	0.00	25.50	1	9,434	0.01%
2019/03/27	5	26.05	0	0.00	25.90	5	9,622	0.05%
2019/03/26	6	26.01	4	25.98	25.70	2	9,791	0.02%
2019/03/25	1	25.00	8	25.32	25.70	-7	9,958	-0.07%
2019/03/22	4	25.56	0	0.00	25.35	4	10,090	0.04%
2019/03/21	1	26.00	0	0.00	26.05	1	10,567	0.01%
2019/03/19	2	26.03	5	26.40	26.00	-3	11,331	-0.03%
2019/03/18	4	26.46	3	26.22	26.70	1	11,195	0.01%
2019/03/15	1	24.00	4	24.40	24.55	-3	10,723	-0.03%
2019/03/14	1	24.50	2	24.80	24.40	-1	10,862	-0.01%
2019/03/08	5	24.75	0	0.00	24.60	5	10,717	0.05%
2019/03/07	2	25.10	0	0.00	24.70	2	10,739	0.02%
2019/03/06	1	25.40	0	0.00	25.15	1	10,681	0.01%
2019/03/04	1	25.80	6	25.13	25.85	-5	10,499	-0.05%
2019/02/27	4	25.28	0	0.00	25.25	4	10,375	0.04%
2019/02/26	1	25.60	0	0.00	26.10	1	10,256	0.01%
2019/02/25	2	25.93	0	0.00	25.60	2	10,126	0.02%
2019/02/22	5	24.55	5	25.96	25.75	0	9,796	0.00%
2019/02/21	1	25.00	2	24.78	24.80	-1	9,219	-0.01%
2019/02/20	0	0.00	2	23.68	23.70	-2	8,846	-0.02%
2019/02/19	0	0.00	1	22.95	23.10	-1	8,715	-0.01%
2019/02/15	0	0.00	5	23.05	22.90	-5	8,825	-0.06%
2019/02/14	4	23.35	0	0.00	23.35	4	8,823	0.05%
2019/02/13	1	23.25	0	0.00	23.35	1	8,825	0.01%
2019/02/12	0	0.00	10	23.70	23.40	-10	8,848	-0.11%
2019/02/11	11	23.09	0	0.00	22.90	11	8,847	0.12%
2019/01/30	1	23.30	0	0.00	23.30	1	8,924	0.01%
2019/01/29	0	0.00	2	23.40	23.30	-2	8,889	-0.02%
2019/01/28	2	23.55	0	0.00	23.50	2	8,813	0.02%
2019/01/24	2	23.55	0	0.00	23.55	2	8,546	0.02%
2019/01/23	8	23.77	2	23.78	23.90	6	8,461	0.07%
2019/01/22	2	23.38	2	23.45	23.05	0	8,136	0.00%
2019/01/21	2	22.03	5	22.00	22.00	-3	7,820	-0.04%
2019/01/10	0	0.00	23	21.51	21.55	-23	7,594	-0.30%
2019/01/09	5	21.85	0	0.00	21.80	5	7,527	0.07%
2019/01/04	1	21.20	0	0.00	21.35	1	7,406	0.01%
2019/01/03	0	0.00	1	22.95	22.40	-1	7,321	-0.01%
2018/12/27	0	0.00	1	22.75	22.70	-1	7,251	-0.01%
2018/12/26	0	0.00	3	23.92	23.50	-3	7,093	-0.04%
2018/12/24	1	23.55	0	0.00	23.65	1	7,003	0.01%
2018/12/22	0	0.00	3	23.58	23.50	-3	6,934	-0.04%
2018/12/21	1	23.20	1	23.30	23.60	0	6,875	0.00%
2018/12/20	3	23.28	3	23.18	23.30	0	6,700	0.00%
2018/12/19	1	23.00	2	22.55	23.00	-1	6,497	-0.02%
2018/12/18	1	22.30	30	22.50	22.30	-29	6,318	-0.46%
2018/12/17	0	0.00	10	22.20	22.20	-10	6,070	-0.16%
2018/12/14	52	22.13	11	21.57	21.50	41	5,855	0.70%
2018/12/13	13	22.93	3	22.80	23.05	10	5,186	0.19%
2018/12/12	13	21.73	0	0.00	21.60	13	4,676	0.28%
2018/12/11	5	21.05	5	21.10	21.90	0	4,210	0.00%
2018/12/10	0	0.00	5	21.70	21.50	-5	4,088	-0.12%
2018/12/07	8	21.89	2	21.98	21.95	6	3,947	0.15%
2018/12/05	2	21.10	0	0.00	21.05	2	3,775	0.05%
2018/11/30	1	20.95	2	21.03	21.00	-1	3,787	-0.03%
2018/11/28	1	20.70	0	0.00	20.80	1	3,714	0.03%
2018/11/19	1	20.70	0	0.00	20.75	1	3,814	0.03%
2018/11/16	1	20.40	1	20.75	20.80	0	3,841	0.00%
2018/11/15	0	0.00	6	20.43	20.70	-6	3,826	-0.16%
2018/11/08	2	19.68	2	19.70	19.85	0	4,018	0.00%
2018/10/26	1	18.50	1	18.05	18.05	0	4,587	0.00%
2018/10/25	1	17.85	1	18.05	18.20	0	4,545	0.00%
2018/10/23	5	18.80	0	0.00	18.90	5	4,516	0.11%
2018/10/12	1	18.75	0	0.00	19.00	1	4,625	0.02%
2018/10/11	0	0.00	3	18.90	19.05	-3	4,654	-0.06%
2018/10/09	3	19.50	3	19.70	19.65	0	4,572	0.00%
2018/09/27	0	0.00	2	20.25	20.10	-2	4,445	-0.04%
2018/09/14	1	20.85	1	20.85	20.75	0	4,583	0.00%
2018/09/10	2	19.93	0	0.00	19.95	2	4,478	0.04%
2018/09/07	1	21.15	0	0.00	21.05	1	4,365	0.02%
2018/09/04	2	21.58	0	0.00	21.40	2	4,332	0.05%
2018/09/03	0	0.00	3	21.65	21.50	-3	4,321	-0.07%
2018/08/31	1	21.65	0	0.00	21.70	1	4,318	0.02%
2018/08/28	4	22.01	0	0.00	22.00	4	4,364	0.09%
2018/08/16	0	0.00	1	21.90	21.60	-1	4,264	-0.02%
2018/08/14	1	22.30	0	0.00	22.40	1	4,053	0.02%
2018/08/13	1	22.70	0	0.00	22.80	1	3,968	0.03%
2018/08/02	50	26.55	0	0.00	26.25	50	3,362	1.49%
2018/07/27	2	26.93	0	0.00	26.65	2	3,549	0.06%
2018/07/24	0	0.00	1	26.60	26.70	-1	3,467	-0.03%
2018/07/23	1	26.60	0	0.00	26.65	1	3,502	0.03%
2018/07/19	1	26.30	0	0.00	26.20	1	3,713	0.03%
2018/07/17	0	0.00	2	27.80	28.00	-2	3,689	-0.05%
2018/07/16	200	27.80	0	0.00	27.70	200	3,654	5.47%	大買/鉅額交易
2018/06/07	20	29.15	0	0.00	29.10	20	4,680	0.43%
2018/05/07	0	0.00	5	27.80	27.85	-5	4,996	-0.10%
2018/04/25	2	29.45	1	29.40	29.40	1	4,939	0.02%
2018/04/24	0	0.00	1	30.45	30.50	-1	4,883	-0.02%
2018/03/23	1	30.40	0	0.00	30.65	1	4,667	0.02%
2018/03/21	0	0.00	8	30.90	30.80	-8	4,578	-0.17%
2018/03/19	3	30.80	2	31.05	31.00	1	4,544	0.02%
2018/03/15	10	30.88	10	30.25	30.20	0	4,152	0.00%
2018/03/14	9	32.66	10	32.20	32.60	-1	3,838	-0.03%
2018/03/13	3	32.90	17	33.03	32.75	-14	3,838	-0.36%
2018/03/12	7	32.51	11	32.93	32.95	-4	3,913	-0.10%
2018/03/09	3	32.00	0	0.00	32.00	3	3,870	0.08%
2018/03/08	0	0.00	3	31.60	31.60	-3	3,846	-0.08%
2018/03/05	4	31.20	4	31.10	30.90	0	3,856	0.00%
2018/03/01	3	31.00	0	0.00	31.65	3	3,782	0.08%
2018/02/27	0	0.00	7	32.20	31.50	-7	3,780	-0.19%
2018/02/26	2	31.85	0	0.00	31.90	2	3,662	0.05%
2018/02/23	0	0.00	4	30.60	30.40	-4	3,544	-0.11%
2018/02/22	4	30.69	0	0.00	30.40	4	3,589	0.11%
2018/02/07	6	30.52	9	30.69	30.00	-3	3,894	-0.08%
2018/02/06	4	30.30	14	29.99	30.45	-10	3,866	-0.26%
2018/02/05	0	0.00	38	30.03	30.90	-38	3,774	-1.01%
2018/01/26	0	0.00	1.1	29.95	29.95	-1.1	4,139	-0.03%
2018/01/25	5	30.55	0	0.00	30.45	5	4,141	0.12%
2018/01/24	10	30.80	0	0.00	31.00	10	4,133	0.24%
2018/01/23	5	31.15	5	31.25	31.30	0	4,135	0.00%
2018/01/22	1	31.80	0	0.00	31.75	1	4,150	0.02%
2018/01/17	0	0.00	5	31.40	31.50	-5	4,417	-0.11%
2018/01/15	0	0.00	11	30.78	31.00	-11	4,681	-0.23%
2018/01/11	0	0.00	2	30.55	30.65	-2	4,843	-0.04%
2018/01/08	5	30.05	5	30.10	30.10	0	4,918	0.00%
2018/01/03	2	30.35	0	0.00	30.45	2	5,089	0.04%