京元電子 (2449)-康和-內湖券商分點個股進出

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
▼2.2
漲幅
-2.43%
成交量
23,689張
產業
上市半導體類股
1734人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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
2024/05/30	1	90.30	14	91.31	90.40	-13	19,828	-0.07%
2024/05/29	2	90.70	4	91.53	90.70	-2	19,833	-0.01%
2024/05/28	3.5	90.44	4	90.53	90.00	-0.5	19,755	0.00%
2024/05/27	0	0.00	10	90.41	90.90	-10	19,798	-0.05%
2024/05/24	2	88.30	4	88.05	88.40	-2	20,027	-0.01%
2024/05/23	5	89.40	2	91.80	88.20	3	20,819	0.01%
2024/05/22	34	90.05	35	90.36	90.20	-1	21,063	0.00%
2024/05/21	5	89.66	15	90.23	90.40	-10	20,931	-0.05%
2024/05/20	8	90.39	8	89.81	88.90	0	20,882	0.00%
2024/05/17	57.1	88.78	59	88.31	88.80	-1.9	20,657	-0.01%
2024/05/16	10	87.30	64	86.74	86.80	-54	20,698	-0.26%
2024/05/15	63	85.31	0	0.00	84.50	63	20,824	0.30%
2024/05/14	2.1	85.02	1.1	85.55	85.30	1	20,731	0.00%
2024/05/13	5.1	85.31	0	0.00	85.40	5.1	20,670	0.02%
2024/05/10	8	85.64	7	86.47	86.00	1	20,553	0.00%
2024/05/09	24.1	85.53	13.1	85.61	85.00	11.1	20,393	0.05%
2024/05/08	7	87.50	5	87.00	87.60	2	20,163	0.01%
2024/05/07	21	87.64	11	88.70	87.50	10	20,025	0.05%
2024/05/06	159.1	86.25	146	86.31	87.00	13.1	19,753	0.07%	大買/大賣/
2024/05/03	10	95.20	8	95.46	93.50	2	18,959	0.01%
2024/05/02	2	94.10	0	0.00	94.90	2	18,925	0.01%
2024/04/30	39	96.63	28	96.77	95.80	11	18,911	0.06%
2024/04/29	11.2	101.11	6.1	101.95	98.90	5.1	18,841	0.03%
2024/04/25	2	94.50	2	95.10	95.50	0	18,334	0.00%
2024/04/24	0	0.00	5	95.90	96.10	-5	18,466	-0.03%
2024/04/23	12.4	92.75	4	91.85	92.30	8.4	18,491	0.05%
2024/04/22	4.1	97.26	4	96.55	96.00	0.1	18,322	0.00%
2024/04/19	1.1	99.18	0	0.00	99.00	1.1	18,359	0.01%
2024/04/18	0	0.00	3	101.50	102.00	-3	18,642	-0.02%
2024/04/17	4	102.38	3	103.00	102.50	1	19,002	0.01%
2024/04/16	2.2	99.94	7	99.73	99.70	-4.8	18,977	-0.03%
2024/04/15	0.1	105.50	0	0.00	104.50	0.1	18,757	0.00%
2024/04/12	2	107.00	1	107.50	107.00	1	18,752	0.01%
2024/04/11	4	104.50	0	0.00	106.00	4	18,679	0.02%
2024/04/10	0	0.00	1	107.50	106.00	-1	18,704	-0.01%
2024/04/09	1	105.50	0	0.00	106.50	1	18,632	0.01%
2024/04/08	2	106.00	1	106.00	106.50	1	18,549	0.01%
2024/04/03	2	106.00	5	107.10	106.50	-3	18,464	-0.02%
2024/04/02	9	106.72	4	106.38	107.00	5	18,465	0.03%
2024/04/01	7	103.93	0	0.00	103.00	7	18,429	0.04%
2024/03/29	5	105.50	6	105.58	105.50	-1	18,408	-0.01%
2024/03/28	3	105.83	15	106.83	106.00	-12	18,439	-0.07%
2024/03/27	2.2	106.00	2	107.00	106.00	0.2	18,424	0.00%
2024/03/26	3	106.17	1	107.00	105.50	2	18,444	0.01%
2024/03/25	1	109.00	0	0.00	108.50	1	18,375	0.01%
2024/03/22	11	112.36	19	112.71	109.50	-8	18,301	-0.04%
2024/03/21	6	107.50	5.5	107.91	108.50	0.5	17,838	0.00%
2024/03/20	20.2	110.33	6	112.25	107.50	14.2	17,869	0.08%
2024/03/19	3	109.17	7.5	109.73	109.00	-4.5	17,930	-0.03%
2024/03/18	106.1	109.69	109	110.51	111.00	-2.9	17,904	-0.02%	大買/大賣/
2024/03/15	5.1	106.89	0	0.00	107.50	5.1	17,491	0.03%
2024/03/14	6	105.42	48	104.55	104.50	-42	17,355	-0.24%
2024/03/13	6.1	106.83	9.1	107.23	108.50	-3	17,333	-0.02%
2024/03/12	19.1	109.08	2	109.75	109.50	17.1	17,126	0.10%
2024/03/11	6.1	107.00	18	106.92	108.00	-12	17,118	-0.07%
2024/03/08	132.2	118.18	85.2	117.52	111.00	47.1	16,932	0.28%	大買/
2024/03/07	16	113.00	27	114.13	116.50	-11	15,908	-0.07%
2024/03/06	20	96.95	18	100.33	106.00	2	15,100	0.01%
2024/03/05	15	95.23	6	95.67	97.40	9	14,648	0.06%
2024/03/04	0	0.00	16	93.81	96.00	-16	14,373	-0.11%
2024/03/01	13	90.82	3	90.50	89.50	10	14,081	0.07%
2024/02/29	2	89.10	0	0.00	88.80	2	13,941	0.01%
2024/02/27	3	89.80	13	89.40	89.50	-10	13,798	-0.07%
2024/02/26	10.1	90.44	1	94.00	89.50	9.1	13,672	0.07%
2024/02/23	16	97.31	25.1	95.49	94.80	-9.1	13,380	-0.07%
2024/02/22	28	90.98	24	90.82	93.50	4	12,613	0.03%
2024/02/20	0	0.00	1	86.80	87.50	-1	12,236	-0.01%
2024/02/19	18	87.79	2	88.60	87.70	16	12,184	0.13%
2024/02/16	30	88.43	14.2	89.47	90.00	15.8	12,467	0.13%
2024/02/15	1	85.30	9	85.19	85.40	-8	12,308	-0.06%
2024/02/05	28	82.35	0	0.00	82.20	28	12,360	0.23%
2024/02/02	1.2	82.38	0	0.00	82.20	1.2	12,331	0.01%
2024/02/01	1.5	82.70	0	0.00	82.70	1.5	12,397	0.01%
2024/01/31	1.3	84.24	1	84.00	84.00	0.3	12,471	0.00%
2024/01/30	0	0.00	3	83.97	84.00	-3	12,544	-0.02%
2024/01/25	1	82.20	0	0.00	82.20	1	12,996	0.01%
2024/01/24	4	82.80	1	82.80	82.10	3	13,011	0.02%
2024/01/23	9	82.48	2	82.70	82.10	7	13,118	0.05%
2024/01/22	2	83.35	12	83.57	84.10	-10	13,105	-0.08%
2024/01/19	6	80.80	5	81.62	81.30	1	13,040	0.01%
2024/01/18	3	79.63	8	79.91	79.70	-5	13,054	-0.04%
2024/01/17	8	78.34	4	78.35	77.20	4	12,876	0.03%
2024/01/16	2	78.60	15	78.53	78.60	-13	12,943	-0.10%
2024/01/15	3	76.37	16	77.53	77.70	-13	13,031	-0.10%
2024/01/12	275	76.20	241	75.98	75.60	34	13,705	0.25%	大買/大賣/
2024/01/11	42	78.17	35	77.99	78.00	7	13,452	0.05%
2024/01/10	6	81.07	6	81.43	81.80	0	13,327	0.00%
2024/01/09	1	81.90	1.2	82.15	82.10	-0.2	13,594	0.00%
2024/01/08	4	81.33	3	81.30	81.60	1	13,718	0.01%
2024/01/05	2.2	82.64	2	83.00	82.90	0.2	13,813	0.00%
2024/01/04	4	82.20	0	0.00	83.10	4	13,979	0.03%
2024/01/02	1	85.00	5	84.80	84.00	-4	14,185	-0.03%
2023/12/28	6	85.57	2	85.30	84.90	4	14,308	0.03%
2023/12/27	0	0.00	2	85.10	85.70	-2	14,290	-0.01%
2023/12/26	3	83.53	0	0.00	83.60	3	14,317	0.02%
2023/12/25	1	82.90	2	83.00	83.50	-1	14,444	-0.01%
2023/12/22	2	83.20	0	0.00	83.60	2	14,493	0.01%
2023/12/21	3	83.73	6	83.78	83.40	-3	14,491	-0.02%
2023/12/20	2	85.80	0	0.00	85.40	2	14,549	0.01%
2023/12/18	2	85.85	0	0.00	85.40	2	15,115	0.01%
2023/12/15	3	89.53	0.2	90.40	89.00	2.8	15,566	0.02%
2023/12/14	256	94.35	259.1	94.24	93.50	-3.1	15,614	-0.02%	大買/大賣/
2023/12/13	0	0.00	2	88.50	89.50	-2	15,275	-0.01%
2023/12/12	0	0.00	1	84.90	85.90	-1	15,422	-0.01%
2023/12/11	1	83.00	1	83.30	83.20	0	15,458	0.00%
2023/12/08	1	83.80	0	0.00	83.30	1	15,508	0.01%
2023/12/07	30	85.30	31	85.48	85.50	-1	15,469	-0.01%
2023/12/06	2	86.50	19	85.52	86.50	-17	15,536	-0.11%
2023/12/05	0	0.00	2	84.10	83.10	-2	15,445	-0.01%
2023/12/04	0.1	84.00	0.6	84.10	84.20	-0.5	15,595	0.00%
2023/12/01	5	82.00	0	0.00	82.80	5	15,713	0.03%
2023/11/30	1	81.50	25	82.29	82.80	-24	15,863	-0.15%
2023/11/29	39.1	82.05	27	81.95	81.40	12.1	15,901	0.08%
2023/11/28	0	0.00	2.1	82.57	83.00	-2.1	15,941	-0.01%
2023/11/24	1	81.00	0	0.00	81.50	1	16,501	0.01%
2023/11/23	4	82.20	0	0.00	82.10	4	16,815	0.02%
2023/11/22	5	81.66	0	0.00	81.60	5	17,409	0.03%
2023/11/21	3	83.20	13	83.40	82.70	-10	18,374	-0.05%
2023/11/20	2	83.00	0	0.00	83.10	2	19,793	0.01%
2023/11/17	1	85.00	19	85.09	85.10	-18	21,120	-0.09%
2023/11/16	0	0.00	11	84.14	84.20	-11	21,866	-0.05%
2023/11/15	30	84.61	4	84.50	83.80	26	21,919	0.12%
2023/11/14	4	87.90	2	88.00	88.00	2	21,631	0.01%
2023/11/13	1	84.40	4.1	85.79	86.70	-3.1	21,514	-0.01%
2023/11/10	1	82.10	1	82.70	81.90	0	21,272	0.00%
2023/11/09	0	0.00	1	83.70	83.80	-1	21,402	0.00%
2023/11/08	1	83.00	0	0.00	83.30	1	21,354	0.00%
2023/11/07	3	82.40	18	82.82	82.70	-15	21,273	-0.07%
2023/11/06	0	0.00	26	83.67	83.40	-26	21,321	-0.12%
2023/11/03	0	0.00	3	81.23	80.70	-3	21,127	-0.01%
2023/11/02	0	0.00	5	78.84	79.70	-5	21,266	-0.02%
2023/11/01	2	76.90	1	76.40	76.40	1	21,543	0.00%
2023/10/31	5	77.74	0	0.00	76.30	5	21,610	0.02%
2023/10/30	2	78.25	4	78.90	79.50	-2	21,667	-0.01%
2023/10/27	6	78.23	2	78.25	77.40	4	21,895	0.02%
2023/10/26	6	79.68	1.2	79.97	79.60	4.8	21,955	0.02%
2023/10/25	7	82.84	1	82.00	82.00	6	21,828	0.03%
2023/10/24	11.2	83.22	15	83.76	83.10	-3.8	21,873	-0.02%
2023/10/23	11	84.30	1.8	83.44	82.70	9.2	21,761	0.04%
2023/10/20	9	85.93	20	86.96	86.30	-11	21,715	-0.05%
2023/10/19	2	84.15	28	84.11	84.90	-26	21,159	-0.12%
2023/10/18	10	82.30	2	81.20	81.50	8	21,065	0.04%
2023/10/17	6	83.52	10	83.95	82.80	-4	20,917	-0.02%
2023/10/16	3	81.03	0	0.00	81.80	3	20,873	0.01%
2023/10/13	2	80.50	11.1	82.04	83.10	-9.1	21,495	-0.04%
2023/10/12	25	80.92	26	80.60	81.00	-1	22,051	0.00%
2023/10/11	0	0.00	7	79.59	80.20	-7	22,115	-0.03%
2023/10/06	3	77.83	1	79.40	77.70	2	22,640	0.01%
2023/10/05	0	0.00	2	77.90	78.50	-2	23,044	-0.01%
2023/10/04	4	76.93	2.3	76.43	76.70	1.7	23,162	0.01%
2023/10/03	1	78.50	8	78.40	78.10	-7	23,147	-0.03%
2023/10/02	9	78.01	6	77.52	78.80	3	23,387	0.01%
2023/09/28	7	76.44	1	76.20	76.00	6	23,479	0.03%
2023/09/27	1	76.40	3	77.10	77.60	-2	23,476	-0.01%
2023/09/26	4	77.58	2	77.90	77.10	2	23,741	0.01%
2023/09/25	1	78.60	4	77.90	77.60	-3	23,932	-0.01%
2023/09/22	3	75.70	8	76.70	77.50	-5	23,834	-0.02%
2023/09/21	14	74.50	3.3	74.16	74.60	10.7	23,640	0.05%
2023/09/20	15	79.13	9	79.04	76.80	6	23,288	0.03%
2023/09/19	3.3	81.25	5	81.80	81.00	-1.7	22,863	-0.01%
2023/09/18	17	79.51	3	79.20	79.60	14	22,663	0.06%
2023/09/15	2	80.55	22.2	80.50	80.90	-20.2	22,578	-0.09%
2023/09/14	4	77.70	2	77.75	78.00	2	22,160	0.01%
2023/09/13	5	76.92	1	76.90	76.80	4	21,988	0.02%
2023/09/12	0	0.00	1.2	78.24	78.10	-1.2	22,134	-0.01%
2023/09/11	1	76.80	3.8	77.87	76.90	-2.8	22,150	-0.01%
2023/09/08	0.1	78.20	2	78.45	79.00	-1.9	22,392	-0.01%
2023/09/07	4	78.60	1	78.80	78.90	3	22,961	0.01%
2023/09/06	1	79.70	3	79.43	79.80	-2	22,835	-0.01%
2023/09/05	3	77.77	3	77.93	78.20	0	22,768	0.00%
2023/09/04	2	77.25	2	76.85	77.90	0	22,703	0.00%
2023/09/01	3	76.70	2	76.00	75.80	1	22,643	0.00%
2023/08/31	1	76.30	18	76.61	76.80	-17	22,620	-0.08%
2023/08/30	34	77.46	18.2	77.73	77.20	15.8	22,525	0.07%
2023/08/29	7	75.67	3	74.90	75.10	4	22,336	0.02%
2023/08/28	176	79.96	165.3	79.94	75.40	10.7	22,158	0.05%	大買/大賣/
2023/08/25	43	80.54	74	79.75	79.50	-31	21,702	-0.14%
2023/08/24	28	79.14	34	79.49	78.50	-6	20,917	-0.03%
2023/08/23	25	73.98	10	74.45	76.00	15	19,945	0.08%
2023/08/22	46	68.11	14.5	67.39	69.10	31.5	19,126	0.16%
2023/08/21	0	0.00	2	64.10	64.30	-2	18,387	-0.01%
2023/08/18	10	63.04	1	62.10	62.00	9	18,314	0.05%
2023/08/17	0	0.00	33	64.79	64.90	-33	18,163	-0.18%
2023/08/16	4	64.78	2	64.90	65.00	2	18,000	0.01%
2023/08/15	0	0.00	14	63.99	63.80	-14	17,878	-0.08%
2023/08/14	0	0.00	1	61.50	61.50	-1	17,739	-0.01%
2023/08/11	2	62.25	2	62.10	62.10	0	17,691	0.00%
2023/08/10	8	61.79	1	62.30	61.10	7	17,648	0.04%
2023/08/09	21.1	64.23	1	64.20	64.50	20.1	17,482	0.11%
2023/08/08	0	0.00	7	64.97	65.30	-7	17,322	-0.04%
2023/08/07	6	64.55	16	64.06	64.70	-10	17,058	-0.06%
2023/08/04	4	59.65	1	59.60	60.40	3	16,655	0.02%
2023/08/02	3	61.67	5	60.70	60.70	-2	16,548	-0.01%
2023/08/01	23	60.77	3	60.77	61.60	20	16,412	0.12%
2023/07/31	7	62.80	0	0.00	63.00	7	16,060	0.04%
2023/07/28	5	63.40	10	63.83	64.00	-5	15,798	-0.03%
2023/07/27	4	62.50	10	62.56	62.50	-6	15,633	-0.04%
2023/07/26	1	62.60	0	0.00	62.30	1	15,534	0.01%
2023/07/25	42	63.81	42	63.33	63.00	0	15,476	0.00%
2023/07/24	59.3	64.85	51	65.17	64.80	8.3	15,306	0.05%
2023/07/21	6	63.38	1	64.50	64.70	5	15,096	0.03%
2023/07/20	0	63.40	15	62.99	63.40	-15	15,003	-0.10%
2023/07/19	1	64.60	2	64.20	63.90	-1	14,952	-0.01%
2023/07/18	20	65.82	15.2	65.33	63.60	4.8	14,739	0.03%
2023/07/17	16.1	64.11	19	65.48	65.80	-2.9	13,989	-0.02%
2023/07/14	16	60.49	0.2	59.30	60.10	15.8	13,234	0.12%
2023/07/13	14	61.03	17	60.38	60.30	-3	13,086	-0.02%
2023/07/12	17	62.03	8.1	61.33	62.20	8.9	12,423	0.07%
2023/07/11	0	0.00	1	59.80	59.40	-1	11,960	-0.01%
2023/07/10	5	59.36	1	59.40	59.20	4	11,789	0.03%
2023/07/07	11	59.55	10	59.50	59.50	1	11,658	0.01%
2023/07/06	2	59.80	0	0.00	59.50	2	11,377	0.02%
2023/07/05	1	60.10	1	60.10	60.00	0	11,170	0.00%
2023/07/04	14	61.15	6.3	61.45	61.30	7.7	10,970	0.07%
2023/07/03	2	59.10	2	59.60	59.40	0	10,633	0.00%
2023/06/29	0	0.00	1	57.90	56.40	-1	10,391	-0.01%
2023/06/27	1	57.50	1	57.80	57.00	0	10,221	0.00%
2023/06/26	0	0.00	5	57.26	57.50	-5	10,041	-0.05%
2023/06/21	2	55.00	0	0.00	55.90	2	9,946	0.02%
2023/06/20	0	0.00	0	55.90	55.80	0	9,959	0.00%
2023/06/16	3	56.20	1	56.50	56.50	2	10,192	0.02%
2023/06/15	4	56.78	3	56.93	57.00	1	10,106	0.01%
2023/06/14	3	57.33	8	57.95	57.10	-5	10,192	-0.05%
2023/06/13	51	56.31	50	56.71	57.40	1	9,971	0.01%
2023/06/12	6	54.80	8	54.14	54.30	-2	9,523	-0.02%
2023/06/09	0	0.00	5	54.30	54.30	-5	9,602	-0.05%
2023/06/07	0	0.00	2	54.15	54.00	-2	9,898	-0.02%
2023/06/06	0	0.00	3	53.17	54.00	-3	10,154	-0.03%
2023/06/05	1	53.70	0	0.00	53.20	1	10,219	0.01%
2023/06/02	0	0.00	2.2	53.73	54.20	-2.2	10,214	-0.02%
2023/06/01	4	52.38	3	52.37	52.40	1	10,221	0.01%
2023/05/31	8	53.86	3	53.50	54.00	5	10,527	0.05%
2023/05/30	1.1	53.87	52	53.88	53.90	-50.9	10,350	-0.49%
2023/05/29	7	54.19	13	53.95	53.70	-6	10,133	-0.06%
2023/05/26	29	50.97	11	50.79	51.10	18	9,625	0.19%
2023/05/25	2.2	48.05	31	48.10	48.05	-28.8	9,130	-0.32%
2023/05/22	0	0.00	1	46.80	46.80	-1	9,023	-0.01%
2023/05/18	0	0.00	1	46.95	46.85	-1	9,064	-0.01%
2023/05/17	1	46.25	1	46.40	46.50	0	9,120	0.00%
2023/05/16	0	0.00	3	46.00	45.75	-3	9,111	-0.03%
2023/05/09	4	45.60	0	0.00	45.30	4	9,144	0.04%
2023/05/08	0	0.00	20	46.00	45.80	-20	9,093	-0.22%
2023/05/04	1	46.40	1	46.80	46.80	0	9,252	0.00%
2023/05/02	1	46.75	0	0.00	46.50	1	9,317	0.01%
2023/04/28	2	46.50	3	46.85	47.00	-1	9,355	-0.01%
2023/04/27	0	0.00	2	46.23	46.20	-2	9,239	-0.02%
2023/04/25	5	45.23	1	45.25	45.00	4	9,014	0.04%
2023/04/21	1	46.00	0	0.00	46.00	1	8,746	0.01%
2023/04/20	10	46.15	11	46.50	46.00	-1	8,642	-0.01%
2023/04/19	1	46.00	0	0.00	46.15	1	8,586	0.01%
2023/04/18	4	46.41	0	0.00	46.00	4	8,503	0.05%
2023/04/17	62	46.99	0	0.00	46.65	62	8,340	0.74%
2023/04/14	2	47.65	0	0.00	47.55	2	8,111	0.02%
2023/04/13	0	0.00	1	48.20	47.80	-1	8,039	-0.01%
2023/04/12	1	48.75	0	0.00	48.60	1	7,993	0.01%
2023/04/07	1	48.45	2	48.50	48.40	-1	7,887	-0.01%
2023/04/06	0	0.00	10	48.80	48.80	-10	7,846	-0.13%
2023/03/31	5	49.00	2	49.10	48.50	3	7,815	0.04%
2023/03/30	0	0.00	1	48.60	48.70	-1	7,833	-0.01%
2023/03/29	1	48.15	0	0.00	47.70	1	7,854	0.01%
2023/03/28	3	48.42	2	48.48	48.50	1	7,922	0.01%
2023/03/24	0	0.00	2	49.40	49.20	-2	8,079	-0.02%
2023/03/23	1	49.40	7	49.44	49.80	-6	8,046	-0.07%
2023/03/22	5	48.95	3	49.40	48.95	2	7,921	0.03%
2023/03/21	8	49.32	0	0.00	49.55	8	7,808	0.10%
2023/03/20	3	49.80	11	50.01	49.55	-8	7,610	-0.11%
2023/03/17	0	0.00	20	49.27	49.30	-20	7,410	-0.27%
2023/03/16	7	48.29	2	48.30	48.35	5	7,171	0.07%
2023/03/15	12	48.48	96	48.75	48.85	-84	7,037	-1.19%
2023/03/14	68	47.50	19	47.82	47.65	49	6,858	0.71%
2023/03/13	2	46.78	0	0.00	47.75	2	6,668	0.03%
2023/03/10	8	47.89	0	0.00	46.95	8	6,453	0.12%
2023/03/09	15	48.80	21	48.60	48.90	-6	6,149	-0.10%
2023/03/08	11	46.56	19	47.26	47.45	-8	5,771	-0.14%
2023/03/07	10	46.00	13	45.95	46.75	-3	5,559	-0.05%
2023/03/06	2	45.88	22	45.99	46.15	-20	5,396	-0.37%
2023/03/03	22	45.19	15.3	45.29	45.20	6.7	5,146	0.13%
2023/03/01	2	42.30	7	42.40	42.40	-5	4,643	-0.11%
2023/02/24	0	0.00	2	41.90	41.85	-2	4,625	-0.04%
2023/02/20	0	0.00	3	40.55	40.60	-3	4,665	-0.06%
2023/02/15	1	40.50	0	0.00	40.90	1	4,838	0.02%
2023/02/14	0	0.00	10	40.15	40.20	-10	4,785	-0.21%
2023/02/10	10	40.00	0	0.00	39.90	10	4,933	0.20%
2023/02/09	0	0.00	1	40.10	40.05	-1	4,944	-0.02%
2023/02/08	3	40.40	0	0.00	40.15	3	4,924	0.06%
2023/02/07	0	0.00	13	39.85	40.10	-13	4,906	-0.26%
2023/02/03	1	39.95	10	40.10	40.25	-9	4,884	-0.18%
2023/02/02	0	0.00	10	39.30	39.60	-10	4,861	-0.21%
2023/01/31	0.2	38.10	2	38.13	38.30	-1.8	4,729	-0.04%
2023/01/30	0	0.00	2	38.05	37.95	-2	4,709	-0.04%
2023/01/17	1	37.20	0	0.00	37.15	1	4,612	0.02%
2023/01/13	0	0.00	2	37.20	37.15	-2	4,653	-0.04%
2023/01/12	0	0.00	10	37.10	37.10	-10	4,774	-0.21%
2023/01/10	10	37.50	2	37.50	37.40	8	4,888	0.16%
2023/01/09	1	37.30	6	37.32	37.45	-5	4,950	-0.10%
2023/01/05	0	0.00	1	36.60	36.55	-1	5,056	-0.02%
2023/01/04	5	36.50	0	0.00	36.40	5	5,141	0.10%
2022/12/30	0	0.00	6	36.36	36.20	-6	5,300	-0.11%
2022/12/28	1	35.95	0	0.00	36.10	1	5,527	0.02%
2022/12/23	1	36.45	0	0.00	36.40	1	5,789	0.02%
2022/12/22	2	37.05	0	0.00	37.05	2	5,841	0.03%
2022/12/19	20	36.88	20	37.25	37.50	0	5,874	0.00%
2022/12/16	10	36.30	10	36.80	37.15	0	5,825	0.00%
2022/12/15	1	36.60	10	36.55	36.85	-9	5,775	-0.16%
2022/12/13	30	35.93	32	36.15	36.10	-2	5,964	-0.03%
2022/12/12	10	35.33	10	35.50	35.95	0	6,045	0.00%
2022/12/09	2	35.20	2	35.60	35.60	0	6,252	0.00%
2022/12/08	0	0.00	2	35.25	35.10	-2	6,287	-0.03%
2022/12/07	2	35.05	2	35.20	35.10	0	6,322	0.00%
2022/12/05	10	36.45	0	0.00	36.20	10	6,256	0.16%
2022/12/02	13	36.37	10	36.70	36.40	3	6,261	0.05%
2022/12/01	0	0.00	31	36.20	36.20	-31	6,273	-0.49%
2022/11/30	0	0.00	1	35.55	35.55	-1	6,324	-0.02%
2022/11/28	5	35.15	2	35.25	35.05	3	6,434	0.05%
2022/11/25	0	0.00	10	35.30	35.05	-10	6,495	-0.15%
2022/11/24	10	35.25	0	0.00	35.45	10	6,502	0.15%
2022/11/22	1	35.20	0	0.00	35.20	1	6,599	0.02%
2022/11/18	0	0.00	6	36.03	35.95	-6	6,581	-0.09%
2022/11/17	4	35.73	0	0.00	35.70	4	6,541	0.06%
2022/11/16	3	35.90	4	35.85	35.90	-1	6,553	-0.02%
2022/11/15	0	0.00	22	35.48	35.45	-22	6,497	-0.34%
2022/11/14	0	0.00	2	34.95	35.00	-2	6,481	-0.03%
2022/11/11	2	34.45	0	0.00	34.45	2	6,433	0.03%
2022/11/09	8	33.68	13	33.85	33.85	-5	6,445	-0.08%
2022/11/08	1	33.20	5	33.35	33.20	-4	6,452	-0.06%
2022/11/07	2	33.50	2	33.45	33.50	0	6,468	0.00%
2022/11/03	2	33.10	0	0.00	33.10	2	6,646	0.03%
2022/11/02	0	0.00	5	33.15	33.15	-5	6,894	-0.07%
2022/10/31	2	32.40	4	32.55	32.70	-2	7,046	-0.03%
2022/10/28	2	32.18	0	0.00	32.05	2	7,048	0.03%
2022/10/27	10	32.80	1	32.05	32.85	9	7,087	0.13%
2022/10/25	1	31.50	1	31.65	31.50	0	7,057	0.00%
2022/10/24	0	0.00	9	32.14	32.00	-9	7,097	-0.13%
2022/10/21	2	31.65	0	0.00	31.65	2	7,129	0.03%
2022/10/20	0	0.00	5	31.16	32.30	-5	7,157	-0.07%
2022/10/19	9	31.32	0	0.00	31.00	9	7,083	0.13%
2022/10/14	2	31.00	1	30.80	31.15	1	7,343	0.01%
2022/10/13	2	29.80	0	0.00	29.70	2	7,549	0.03%
2022/10/12	2	30.00	0	0.00	30.20	2	7,696	0.03%
2022/10/11	1	30.30	0	0.00	30.30	1	7,766	0.01%
2022/10/07	3	31.50	3	31.45	31.50	0	7,751	0.00%
2022/10/06	2	31.75	3	31.30	31.50	-1	7,823	-0.01%
2022/10/05	2	32.35	0	0.00	32.15	2	7,841	0.03%
2022/10/04	0	0.00	5	31.10	31.30	-5	7,833	-0.06%
2022/10/03	3	30.20	1	30.50	30.55	2	7,941	0.03%
2022/09/30	1	30.40	3	30.70	30.80	-2	7,980	-0.03%
2022/09/29	1	30.85	0	0.00	31.20	1	8,007	0.01%
2022/09/28	0.1	32.05	0.1	31.45	31.10	0	8,074	0.00%
2022/09/27	2	31.85	0	0.00	31.80	2	8,040	0.02%
2022/09/26	30	31.97	5	31.80	31.80	25	8,076	0.31%
2022/09/23	3	34.05	3	33.95	33.95	0	7,965	0.00%
2022/09/21	1	34.90	0	0.00	34.75	1	7,912	0.01%
2022/09/20	1	34.90	0	0.00	34.95	1	7,799	0.01%
2022/09/19	0	0.00	2	35.23	35.20	-2	7,699	-0.03%
2022/09/16	7	34.77	0	0.00	35.45	7	7,683	0.09%
2022/09/15	5	35.68	0	0.00	35.45	5	7,573	0.07%
2022/09/14	3	35.60	0	0.00	35.60	3	7,649	0.04%
2022/09/13	3	36.33	0	0.00	36.20	3	7,686	0.04%
2022/09/12	1	36.30	0	0.00	36.15	1	7,749	0.01%
2022/09/06	16	35.83	1	36.00	35.75	15	7,859	0.19%
2022/09/05	5	36.23	0	0.00	36.20	5	7,856	0.06%
2022/09/02	1	36.30	0	0.00	36.40	1	7,897	0.01%
2022/09/01	3	36.98	0	0.00	36.80	3	7,833	0.04%
2022/08/30	0	0.00	10	37.00	37.05	-10	7,831	-0.13%
2022/08/29	1	37.25	0	0.00	37.25	1	7,793	0.01%
2022/08/25	3	37.60	0	0.00	37.60	3	7,832	0.04%
2022/08/24	16	37.55	0	0.00	37.55	16	7,832	0.20%
2022/08/23	2	37.65	0	0.00	37.60	2	7,886	0.03%
2022/08/19	0	0.00	1	38.10	38.20	-1	7,942	-0.01%
2022/08/18	18	37.47	0.5	37.60	37.45	17.5	7,931	0.22%
2022/08/17	10	37.93	0	0.00	37.75	10	7,956	0.13%
2022/08/16	0	0.00	0.4	38.11	38.05	-0.4	7,921	0.00%
2022/08/15	13.2	38.30	0.4	38.20	38.00	12.8	7,870	0.16%
2022/08/12	0	0.00	5	37.66	37.70	-5	7,844	-0.06%
2022/08/11	0	0.00	0.2	37.25	37.20	-0.2	7,930	0.00%
2022/08/10	13	36.89	3.5	36.88	36.65	9.5	7,926	0.12%
2022/08/09	59.4	37.13	51.9	37.13	37.25	7.5	7,859	0.10%
2022/08/08	8	38.66	0.4	38.85	38.70	7.6	7,656	0.10%
2022/08/05	0.3	39.94	0.2	40.05	40.00	0.1	7,564	0.00%
2022/08/04	0	0.00	0.1	39.70	39.60	-0.1	7,623	0.00%
2022/08/02	1	38.50	2	39.05	39.05	-1	7,768	-0.01%
2022/07/29	5	39.10	0	0.00	39.25	5	8,190	0.06%
2022/07/28	0	0.00	15	39.15	39.10	-15	8,200	-0.18%
2022/07/26	1	38.50	3	38.35	37.90	-2	8,113	-0.02%
2022/07/22	0.3	38.60	1	38.60	38.70	-0.8	8,068	-0.01%
2022/07/21	2.2	37.93	2	38.15	38.25	0.2	7,973	0.00%
2022/07/20	51	40.50	52	40.64	40.60	-1	7,694	-0.01%
2022/07/19	2	39.93	1	39.00	39.85	1	7,433	0.01%
2022/07/18	0.7	38.81	0.2	39.15	39.00	0.5	7,236	0.01%
2022/07/15	1	37.55	18.5	38.03	38.00	-17.5	7,105	-0.25%
2022/07/14	0	0.00	3	36.85	37.25	-3	7,012	-0.04%
2022/07/13	13	36.44	0	0.00	36.40	13	6,896	0.19%
2022/07/12	14	36.55	2	36.98	36.10	12	6,742	0.18%
2022/07/11	15	37.61	2.5	40.45	37.60	12.6	6,654	0.19%
2022/07/08	1	37.60	20	37.32	37.60	-19	6,479	-0.29%
2022/07/07	21.1	37.03	2	36.45	36.90	19.1	6,393	0.30%
2022/07/06	3.2	36.33	0	0.00	35.90	3.2	6,321	0.05%
2022/07/05	1.2	37.82	1	38.25	37.80	0.2	6,245	0.00%
2022/07/04	3	38.20	0	0.00	37.30	3	6,246	0.05%
2022/07/01	1	39.90	0	0.00	39.85	1	6,183	0.02%
2022/06/29	2	40.90	0	0.00	40.80	2	6,121	0.03%
2022/06/27	2	42.23	0	0.00	41.95	2	6,066	0.03%
2022/06/24	3.2	42.11	0	0.00	41.55	3.2	6,058	0.05%
2022/06/23	2	42.30	0	0.00	42.00	2	5,984	0.03%
2022/06/22	5	43.40	0	0.00	42.90	5	5,944	0.08%
2022/06/20	5	44.50	0	0.00	43.65	5	5,863	0.09%
2022/06/17	5	44.80	6	44.85	45.10	-1	5,805	-0.02%
2022/06/16	0	0.00	4	46.11	45.60	-4	5,731	-0.07%
2022/06/15	0	0.00	4	46.03	45.70	-4	5,678	-0.07%
2022/06/14	2	45.30	26	46.33	46.45	-24	5,638	-0.43%
2022/06/13	11.1	45.25	0	0.00	45.75	11.1	5,585	0.20%
2022/06/10	0	0.00	1	45.80	46.10	-1	5,513	-0.02%
2022/06/09	6	45.90	0	0.00	46.10	6	5,542	0.11%
2022/06/08	20	45.98	0	0.00	46.10	20	5,564	0.36%
2022/06/06	1	45.70	0	0.00	45.75	1	5,547	0.02%
2022/06/02	8	45.30	8	45.40	45.50	0	5,617	0.00%
2022/06/01	1	45.70	0	0.00	45.80	1	5,716	0.02%
2022/05/31	0	0.00	4	45.50	45.85	-4	5,703	-0.07%
2022/05/30	2	44.65	1	44.85	45.30	1	5,623	0.02%
2022/05/26	20	43.90	1	43.75	43.75	19	5,481	0.35%
2022/05/25	2	44.23	1.4	44.16	44.30	0.6	5,490	0.01%
2022/05/24	2	44.23	0	0.00	44.30	2	5,477	0.04%
2022/05/23	0	0.00	4	44.10	44.10	-4	5,464	-0.07%
2022/05/20	1	44.35	1	44.30	44.20	0	5,485	0.00%
2022/05/19	0	0.00	11	43.92	44.60	-11	5,437	-0.20%
2022/05/17	0	0.00	4	43.55	43.75	-4	5,250	-0.08%
2022/05/16	0	0.00	1	43.20	43.10	-1	5,274	-0.02%
2022/05/12	3	42.95	3	42.40	42.30	0	5,374	0.00%
2022/05/11	0	0.00	3	42.92	42.95	-3	5,321	-0.06%
2022/05/10	2	41.75	2	42.58	43.50	0	5,294	0.00%
2022/05/09	10	42.68	10	43.04	42.90	0	5,261	0.00%
2022/05/06	0	0.00	2	41.70	41.95	-2	5,033	-0.04%
2022/05/04	2	40.50	0	0.00	40.30	2	5,082	0.04%
2022/05/03	0	0.00	1	40.75	40.95	-1	5,139	-0.02%
2022/04/29	2	41.00	1	40.60	40.45	1	5,298	0.02%
2022/04/26	0	0.00	1	40.25	40.05	-1	5,716	-0.02%
2022/04/25	0	0.00	1	40.30	40.15	-1	6,094	-0.02%
2022/04/20	2.3	41.12	2	41.25	41.20	0.3	7,050	0.00%
2022/04/15	1	40.85	0	0.00	40.80	1	7,203	0.01%
2022/04/14	1	41.20	0	0.00	41.30	1	7,439	0.01%
2022/04/13	1	40.65	0	0.00	41.35	1	7,489	0.01%
2022/04/11	2	41.03	0	0.00	40.60	2	7,536	0.03%
2022/04/06	1	41.05	0	0.00	41.00	1	7,518	0.01%
2022/03/25	0	0.00	1	43.60	43.05	-1	7,579	-0.01%
2022/03/24	5	43.16	0	0.00	43.35	5	7,553	0.07%
2022/03/23	1	42.90	0	0.00	43.00	1	7,577	0.01%
2022/03/21	0	0.00	1	42.85	42.85	-1	7,585	-0.01%
2022/03/17	2	42.55	0	0.00	42.60	2	7,608	0.03%
2022/03/15	1	42.10	0	0.00	42.10	1	7,758	0.01%
2022/03/14	0	0.00	1	43.00	43.05	-1	7,849	-0.01%
2022/03/11	0.8	42.35	2	42.60	42.00	-1.3	8,015	-0.02%
2022/03/10	0	0.00	3	42.72	42.45	-3	8,067	-0.04%
2022/03/09	1	41.90	0	0.00	41.85	1	8,128	0.01%
2022/03/08	1	41.55	1	41.45	41.95	0	8,125	0.00%
2022/03/07	6	42.40	0	0.00	41.95	6	8,102	0.07%
2022/03/04	1	43.85	2	43.90	43.90	-1	8,164	-0.01%
2022/03/03	0	0.00	0.2	44.00	44.10	-0.2	8,221	0.00%
2022/02/25	1.2	43.55	6	43.59	43.50	-4.8	8,379	-0.06%
2022/02/24	1	43.20	0	0.00	42.75	1	8,484	0.01%
2022/02/23	1	43.45	2	43.50	43.60	-1	8,540	-0.01%
2022/02/22	1	43.70	0	0.00	43.10	1	8,781	0.01%
2022/02/21	0	0.00	2	44.15	44.05	-2	8,895	-0.02%
2022/02/18	1	43.85	6	43.93	44.15	-5	9,131	-0.05%
2022/02/17	6	44.28	2	44.55	44.10	4	9,325	0.04%
2022/02/16	1	43.80	4	44.20	43.80	-3	9,300	-0.03%
2022/02/15	1	43.00	1	43.75	43.55	0	9,336	0.00%
2022/02/14	0	0.00	3	43.50	43.30	-3	9,283	-0.03%
2022/02/11	2	44.50	0	0.00	44.40	2	9,287	0.02%
2022/02/10	6	44.53	5	44.65	44.55	1	9,345	0.01%
2022/02/09	19	44.11	10	44.20	44.15	9	9,452	0.10%
2022/02/08	4	43.90	2	43.90	43.90	2	9,519	0.02%
2022/02/07	2	43.88	2.1	43.95	44.05	-0.1	9,492	0.00%
2022/01/26	7	45.02	0	0.00	44.80	7	9,626	0.07%
2022/01/25	7	45.28	3	45.55	45.30	4	9,594	0.04%
2022/01/24	6	45.31	4	45.63	45.85	2	9,536	0.02%
2022/01/21	3	45.67	8.1	46.30	46.10	-5.1	9,462	-0.05%
2022/01/20	5	47.09	0	0.00	46.70	5	9,371	0.05%
2022/01/19	3	47.15	1	47.35	47.20	2	9,285	0.02%
2022/01/18	6.1	47.26	7	47.31	47.05	-0.9	9,156	-0.01%
2022/01/17	20	46.30	26	46.77	46.90	-6	8,785	-0.07%
2022/01/14	7	45.11	8	45.43	44.40	-1	8,478	-0.01%
2022/01/13	0	0.00	15	45.02	45.45	-15	8,344	-0.18%
2022/01/12	0	0.00	1	44.65	44.05	-1	8,048	-0.01%
2022/01/11	1	44.35	2	44.80	44.45	-1	8,062	-0.01%
2022/01/10	8	44.58	0	0.00	44.30	8	8,080	0.10%
2022/01/07	3	44.72	11	44.88	44.65	-8	8,121	-0.10%
2022/01/05	5	44.80	0	0.00	44.85	5	8,068	0.06%
2022/01/04	0	0.00	2	44.80	44.50	-2	8,123	-0.02%
2022/01/03	2	44.75	2	45.23	44.55	0	8,241	0.00%
2021/12/30	0	0.00	1	44.80	44.80	-1	8,248	-0.01%
2021/12/28	0	0.00	2	44.55	44.60	-2	8,383	-0.02%
2021/12/27	0	0.00	3	44.12	44.10	-3	8,461	-0.04%
2021/12/23	1	43.40	0	0.00	43.55	1	8,691	0.01%
2021/12/21	0	0.00	3	43.75	43.25	-3	8,726	-0.03%
2021/12/17	3	43.60	0	0.00	43.40	3	8,825	0.03%
2021/12/15	3	43.73	3	44.17	43.75	0	8,968	0.00%
2021/12/09	12	44.40	0	0.00	44.40	12	8,952	0.13%
2021/12/08	5	45.21	2	45.40	45.05	3	8,880	0.03%
2021/12/07	3	45.55	7	45.30	45.45	-4	8,841	-0.05%
2021/12/03	0	0.00	2	44.15	44.40	-2	8,939	-0.02%
2021/12/02	2	44.03	1	44.00	43.70	1	8,947	0.01%
2021/12/01	0	0.00	2	44.00	43.95	-2	9,079	-0.02%
2021/11/30	200	44.13	201	44.07	43.60	-1	9,205	-0.01%	大買/大賣/
2021/11/29	0	0.00	2	42.33	42.50	-2	9,143	-0.02%
2021/11/26	1	42.05	0	0.00	42.05	1	9,212	0.01%
2021/11/25	0	0.00	11	43.04	42.95	-11	9,266	-0.12%
2021/11/24	19	42.71	1.5	42.70	42.70	17.5	9,364	0.19%
2021/11/23	1	42.45	1.5	43.33	43.50	-0.5	9,533	-0.01%
2021/11/22	2.9	44.00	0	0.00	43.35	2.9	9,606	0.03%
2021/11/19	2.1	44.30	3	44.37	43.90	-0.9	9,575	-0.01%
2021/11/18	5	43.50	1	43.60	43.45	4	9,504	0.04%
2021/11/17	1	43.50	6	43.53	43.70	-5	9,519	-0.05%
2021/11/16	238	42.85	236	42.84	42.70	2	9,470	0.02%	大買/大賣/
2021/11/15	0	0.00	2	42.05	42.15	-2	9,658	-0.02%
2021/11/12	0	0.00	13	42.17	42.10	-13	9,883	-0.13%
2021/11/10	0	0.00	11	41.75	41.95	-11	10,023	-0.11%
2021/11/09	2	42.20	2	41.70	41.85	0	10,240	0.00%
2021/11/08	10	42.21	0	0.00	41.95	10	10,328	0.10%
2021/11/05	15	41.48	5	41.75	41.70	10	10,385	0.10%
2021/11/04	4	40.91	7.2	40.90	40.80	-3.2	10,453	-0.03%
2021/11/03	1	40.45	0	0.00	40.40	1	10,693	0.01%
2021/11/02	0.1	40.25	0	0.00	39.80	0.1	11,144	0.00%
2021/10/29	0.1	39.95	0	0.00	39.75	0.1	11,778	0.00%
2021/10/28	1	40.15	2	40.10	40.40	-1	12,145	-0.01%
2021/10/26	1	39.50	0	0.00	39.55	1	12,337	0.01%
2021/10/22	2	38.95	4	38.99	39.05	-2	12,519	-0.02%
2021/10/20	2	38.90	0	0.00	38.90	2	12,654	0.02%
2021/10/19	0	0.00	6	38.90	39.05	-6	13,078	-0.05%
2021/10/18	0	0.00	1	38.35	38.35	-1	13,627	-0.01%
2021/10/15	2	38.00	3	38.02	38.10	-1	13,738	-0.01%
2021/10/13	1	37.05	0	0.00	36.80	1	13,838	0.01%
2021/10/12	2	37.95	3	37.90	37.80	-1	13,899	-0.01%
2021/10/08	15	39.26	0	0.00	38.70	15	13,892	0.11%
2021/10/07	2	40.15	3	40.08	40.10	-1	14,076	-0.01%
2021/10/06	0	0.00	2	39.88	39.40	-2	14,217	-0.01%
2021/10/01	1	39.80	5	40.35	39.65	-4	14,055	-0.03%
2021/09/29	2	40.90	0	0.00	40.80	2	13,955	0.01%
2021/09/28	1	41.50	5	41.70	41.70	-4	13,913	-0.03%
2021/09/27	1	42.10	5	42.30	42.00	-4	13,964	-0.03%
2021/09/24	2	43.00	12	42.82	42.55	-10	14,118	-0.07%
2021/09/23	1	42.70	0	0.00	42.50	1	14,522	0.01%
2021/09/22	2	42.08	0	0.00	42.00	2	14,621	0.01%
2021/09/17	1	42.85	0	0.00	43.20	1	14,532	0.01%
2021/09/16	1	43.25	0	0.00	43.30	1	14,546	0.01%
2021/09/15	2	43.48	0	0.00	43.30	2	14,604	0.01%
2021/09/14	1	43.80	2	43.90	43.80	-1	14,696	-0.01%
2021/09/13	1	44.35	1	45.00	44.20	0	14,719	0.00%
2021/09/09	1	43.50	1	43.50	43.80	0	14,891	0.00%
2021/09/08	0	0.00	1	45.00	43.65	-1	14,809	-0.01%
2021/09/07	1	44.95	2	45.58	45.35	-1	14,746	-0.01%
2021/09/06	1	45.75	0	0.00	45.75	1	14,931	0.01%
2021/09/03	10	45.55	16	46.16	46.40	-6	14,894	-0.04%
2021/09/02	3	45.17	0	0.00	45.00	3	14,901	0.02%
2021/09/01	1	46.20	0	0.00	46.40	1	15,023	0.01%
2021/08/30	1	45.50	1	46.00	45.75	0	16,206	0.00%
2021/08/27	293	46.17	288	46.28	45.65	5	16,528	0.03%	大買/大賣/
2021/08/26	12	44.88	1	45.10	45.15	11	16,705	0.07%
2021/08/24	0	0.00	1	43.50	43.55	-1	16,622	-0.01%
2021/08/23	0	0.00	1	42.80	42.70	-1	16,568	-0.01%
2021/08/20	1	41.30	2	41.53	41.50	-1	16,508	-0.01%
2021/08/19	5	41.17	3.2	41.08	40.70	1.8	16,358	0.01%
2021/08/18	2.2	43.83	4	42.90	45.00	-1.8	16,058	-0.01%
2021/08/17	3	43.72	0	0.00	43.20	3	15,951	0.02%
2021/08/16	0	0.00	2	45.10	44.70	-2	15,867	-0.01%
2021/08/13	15	45.83	2	45.53	45.00	13	15,826	0.08%
2021/08/11	8	48.23	6	47.74	48.00	2	15,673	0.01%
2021/08/10	4	47.70	7	47.95	47.85	-3	15,655	-0.02%
2021/08/09	26	49.81	33	50.00	48.55	-7	15,611	-0.04%
2021/08/06	223	50.99	209.5	50.89	50.30	13.5	15,392	0.09%	大買/大賣/
2021/08/05	204.5	49.70	217	49.69	49.90	-12.5	14,917	-0.08%	大買/大賣/
2021/08/04	2	48.05	2	48.50	48.20	0	14,926	0.00%
2021/08/03	3	48.03	7	48.23	48.00	-4	14,942	-0.03%
2021/08/02	2	47.40	6	47.28	46.95	-4	14,837	-0.03%
2021/07/30	4	46.96	7	47.18	46.40	-3	14,908	-0.02%
2021/07/28	1	45.85	1	45.25	45.50	0	15,218	0.00%
2021/07/27	2	47.23	2	47.10	46.85	0	15,622	0.00%
2021/07/26	4	47.58	9	47.56	47.50	-5	15,735	-0.03%
2021/07/23	25	48.06	5	46.97	46.75	20	16,097	0.12%
2021/07/22	25	47.32	20	47.27	47.95	5	16,173	0.03%
2021/07/21	1	45.15	2	45.10	45.30	-1	15,801	-0.01%
2021/07/20	3	45.03	17	45.13	45.00	-14	16,259	-0.09%
2021/07/19	5	45.45	1	45.50	45.50	4	16,640	0.02%
2021/07/16	2	45.30	11	45.48	45.40	-9	16,877	-0.05%
2021/07/15	2	44.90	0	0.00	44.90	2	16,870	0.01%
2021/07/14	6	44.89	27	45.37	44.65	-21	16,873	-0.12%
2021/07/13	23	44.25	0.2	44.05	43.80	22.8	16,669	0.14%
2021/07/09	1	43.65	3	43.95	43.60	-2	17,134	-0.01%
2021/07/07	1	43.90	1	44.00	44.00	0	17,613	0.00%
2021/07/06	12	44.43	0	0.00	44.40	12	17,740	0.07%
2021/07/05	2	44.35	1	44.15	44.35	1	18,039	0.01%
2021/07/02	0	0.00	2	43.43	43.60	-2	18,269	-0.01%
2021/07/01	3	43.97	12	44.21	43.85	-9	18,418	-0.05%
2021/06/30	23	44.31	18	44.13	44.90	5	18,515	0.03%
2021/06/29	3	42.87	0	0.00	42.70	3	18,224	0.02%
2021/06/28	0	0.00	1	42.30	42.25	-1	18,307	-0.01%
2021/06/25	0	0.00	2	42.20	42.15	-2	18,503	-0.01%
2021/06/23	3	42.70	6	42.55	42.90	-3	18,583	-0.02%
2021/06/22	2	41.70	0	0.00	41.50	2	18,627	0.01%
2021/06/21	0	0.00	3	41.95	41.50	-3	18,935	-0.02%
2021/06/18	1	42.85	0	0.00	42.25	1	19,272	0.01%
2021/06/17	1	42.25	1	42.50	43.15	0	19,283	0.00%
2021/06/16	12	42.18	10	42.21	42.10	2	19,353	0.01%
2021/06/15	6	42.24	5	42.00	42.25	1	19,551	0.01%
2021/06/11	14	42.67	4	42.75	42.90	10	19,508	0.05%
2021/06/09	1	42.00	3	41.85	41.75	-2	19,931	-0.01%
2021/06/08	51	41.41	37	41.68	42.15	14	19,895	0.07%
2021/06/07	20	41.01	4	41.25	42.50	16	19,582	0.08%
2021/06/04	26	41.79	25	41.61	41.70	1	18,871	0.01%
2021/06/03	0	0.00	15	41.93	42.20	-15	18,658	-0.08%
2021/06/02	0	0.00	2	43.15	43.20	-2	18,344	-0.01%
2021/06/01	3	43.80	0	0.00	43.75	3	18,349	0.02%
2021/05/28	0	0.00	8	42.69	42.75	-8	18,646	-0.04%
2021/05/26	2	42.18	1	42.10	42.00	1	19,296	0.01%
2021/05/21	0	0.00	1	40.30	40.40	-1	20,314	0.00%
2021/05/20	1	40.30	0	0.00	40.20	1	20,574	0.00%
2021/05/19	0	0.00	22	41.10	41.30	-22	20,746	-0.11%
2021/05/18	123	42.03	107	42.05	42.15	16	20,833	0.08%	大買/大賣/
2021/05/17	1	39.00	8	40.64	39.45	-7	21,273	-0.03%
2021/05/14	7	42.25	4	43.34	42.25	3	21,595	0.01%
2021/05/13	3	42.05	0	0.00	42.05	3	21,551	0.01%
2021/05/12	2	43.13	8	43.59	42.95	-6	21,471	-0.03%
2021/05/11	3	46.50	1	46.70	45.80	2	21,214	0.01%
2021/05/10	0	0.00	2	48.90	47.50	-2	21,168	-0.01%
2021/05/06	0	0.00	7	46.66	45.90	-7	21,406	-0.03%
2021/05/05	10	47.98	0.1	47.65	46.50	9.9	21,485	0.05%
2021/05/04	1	47.10	3.7	47.44	48.15	-2.7	21,815	-0.01%
2021/05/03	13	49.82	12	50.03	49.00	1	22,292	0.00%
2021/04/29	52	49.98	55	49.97	49.50	-3	23,405	-0.01%
2021/04/28	9	49.54	13	50.10	49.10	-4	24,532	-0.02%
2021/04/27	5	47.88	30	48.05	48.20	-25	25,227	-0.10%
2021/04/26	36	47.45	43	47.56	48.30	-7	26,626	-0.03%
2021/04/23	1	44.00	15	45.01	45.35	-14	26,528	-0.05%
2021/04/22	5	44.42	2	44.48	43.30	3	26,358	0.01%
2021/04/21	10	44.10	4	44.24	44.25	6	26,227	0.02%
2021/04/20	1	43.85	34	44.11	43.90	-33	26,415	-0.12%
2021/04/19	3	43.70	0	0.00	43.65	3	26,773	0.01%
2021/04/16	6	44.05	2	44.10	44.15	4	26,857	0.01%
2021/04/15	2	44.18	10	43.78	44.20	-8	26,749	-0.03%
2021/04/14	1	42.00	4	41.28	42.20	-3	26,563	-0.01%
2021/04/13	5	43.22	5	43.00	42.15	0	26,563	0.00%
2021/04/12	45	43.59	0	0.00	43.30	45	26,408	0.17%
2021/04/09	4	44.61	9	44.14	44.05	-5	26,281	-0.02%
2021/04/08	1	43.45	43	43.30	43.45	-42	25,988	-0.16%
2021/04/07	4	42.09	12	42.51	42.65	-8	25,720	-0.03%
2021/04/06	1	42.15	4	42.25	42.10	-3	25,599	-0.01%
2021/04/01	0	0.00	1	41.65	41.80	-1	25,473	0.00%
2021/03/31	6	41.54	11	42.00	41.20	-5	25,433	-0.02%
2021/03/30	0	0.00	3	41.37	41.55	-3	25,216	-0.01%
2021/03/29	0	0.00	15	41.11	41.05	-15	25,118	-0.06%
2021/03/26	0	0.00	12	40.98	40.90	-12	25,136	-0.05%
2021/03/25	1	40.60	4	40.63	40.65	-3	25,178	-0.01%
2021/03/24	5	41.32	3	41.53	40.95	2	25,342	0.01%
2021/03/23	2	41.20	6	41.05	41.75	-4	25,030	-0.02%
2021/03/22	3	40.12	2	40.23	40.70	1	24,663	0.00%
2021/03/19	5	40.64	1	40.80	40.75	4	24,615	0.02%
2021/03/18	3	41.10	18	41.17	41.25	-15	24,511	-0.06%
2021/03/17	6.1	40.87	15	40.55	40.80	-8.9	24,440	-0.04%
2021/03/16	1	40.70	10	41.02	40.85	-9	24,448	-0.04%
2021/03/15	25	40.81	15	40.72	40.45	10	24,404	0.04%
2021/03/12	3	39.90	11	40.40	39.90	-8	24,207	-0.03%
2021/03/11	6	39.72	24	39.85	40.05	-18	24,412	-0.07%
2021/03/10	8	39.34	3	39.53	39.55	5	24,513	0.02%
2021/03/09	4	38.76	4	38.99	39.20	0	24,606	0.00%
2021/03/08	15	38.90	21	38.54	38.30	-6	24,552	-0.02%
2021/03/04	11	38.61	1	38.70	38.60	10	24,985	0.04%
2021/03/03	16	39.11	2	39.30	39.25	14	25,092	0.06%
2021/03/02	12	40.01	8	40.25	39.80	4	24,993	0.02%
2021/02/26	4	39.96	0	0.00	39.80	4	24,837	0.02%
2021/02/25	2	40.20	42	40.27	40.90	-40	24,744	-0.16%
2021/02/24	26	39.04	30	39.30	39.00	-4	24,510	-0.02%
2021/02/23	114	39.19	103	39.26	39.25	11	24,294	0.05%	大買/大賣/
2021/02/22	85	40.11	92	40.07	40.10	-7	24,004	-0.03%
2021/02/19	23	39.98	22	40.00	40.35	1	23,748	0.00%
2021/02/18	15	40.02	18	40.22	40.20	-3	23,590	-0.01%
2021/02/17	6	40.04	19	40.07	40.00	-13	23,461	-0.06%
2021/02/05	16	37.81	42	38.33	38.50	-26	22,871	-0.11%
2021/02/04	111	36.95	142	36.82	36.75	-31	22,454	-0.14%	大買/大賣/
2021/02/03	186	37.25	182	37.34	37.10	4	22,491	0.02%	大買/大賣/
2021/02/01	81	36.42	68	36.69	37.15	13	22,540	0.06%
2021/01/29	360	37.94	314	37.94	37.00	46	22,711	0.20%	大買/大賣/
2021/01/28	0	0.00	13	38.38	38.40	-13	22,829	-0.06%
2021/01/27	6	39.09	7	38.90	39.10	-1	22,665	0.00%
2021/01/26	418	40.07	364	39.97	39.15	54	22,378	0.24%	大買/大賣/
2021/01/25	454	40.36	434.2	40.62	40.75	19.8	21,777	0.09%	大買/大賣/
2021/01/22	124	39.89	140	39.99	41.20	-16	20,793	-0.08%	大買/大賣/
2021/01/21	724	39.89	714	39.99	39.00	10	19,476	0.05%	大買/大賣/
2021/01/20	57	38.47	60.4	38.39	39.00	-3.4	17,878	-0.02%
2021/01/19	25	38.84	39	38.93	38.30	-14	16,726	-0.08%
2021/01/18	23	36.65	20	36.78	37.00	3	15,165	0.02%
2021/01/15	2	36.45	16	36.16	36.20	-14	14,684	-0.10%
2021/01/14	0	0.00	11	36.43	36.40	-11	14,456	-0.08%
2021/01/13	0	0.00	8	36.14	36.40	-8	14,276	-0.06%
2021/01/12	3	36.23	25	36.45	35.75	-22	14,089	-0.16%
2021/01/11	1	35.95	2	35.80	35.95	-1	13,640	-0.01%
2021/01/08	1	35.50	12	35.34	35.50	-11	13,447	-0.08%
2021/01/07	10	35.33	23	35.55	35.15	-13	13,289	-0.10%
2021/01/06	11	34.77	32	34.97	34.70	-21	13,069	-0.16%
2021/01/05	102	35.00	106	35.07	35.10	-4	12,805	-0.03%	大買/大賣/
2021/01/04	0	0.00	1	34.90	34.95	-1	12,759	-0.01%
2020/12/31	0	0.00	7	34.77	34.75	-7	12,874	-0.05%
2020/12/30	3	34.50	5	34.75	34.60	-2	12,910	-0.02%
2020/12/29	11	34.50	0	0.00	34.45	11	12,952	0.08%
2020/12/28	16	34.93	3	35.10	35.00	13	12,848	0.10%
2020/12/25	39	34.58	0.2	34.70	34.60	38.8	12,663	0.31%
2020/12/24	20	33.85	21	34.00	33.70	-1	12,555	-0.01%
2020/12/23	0	0.00	0.2	33.65	33.55	-0.2	12,588	0.00%
2020/12/22	2	34.00	1	34.35	33.65	1	12,649	0.01%
2020/12/21	1	34.05	10	33.76	34.20	-9	12,726	-0.07%
2020/12/18	24	34.10	0	0.00	34.00	24	12,805	0.19%
2020/12/16	0	0.00	0	35.20	35.05	0	12,833	0.00%
2020/12/15	5	34.90	0	0.00	34.70	5	12,832	0.04%
2020/12/11	5	35.30	1	35.65	35.35	4	12,896	0.03%
2020/12/10	13	36.01	13	36.03	35.80	0	12,876	0.00%
2020/12/09	7	36.22	2	36.25	36.15	5	12,761	0.04%
2020/12/08	6	35.96	9	35.94	35.95	-3	12,630	-0.02%
2020/12/07	33	35.71	15	35.70	35.95	18	12,526	0.14%
2020/12/04	11	35.45	3	35.53	35.60	8	12,223	0.07%
2020/12/03	5	35.06	15	35.14	34.90	-10	12,006	-0.08%
2020/12/02	8	35.39	6	35.40	35.45	2	11,920	0.02%
2020/12/01	3	35.13	1.1	35.45	35.55	1.9	11,908	0.02%
2020/11/30	180	35.43	183	35.61	35.40	-3	11,948	-0.03%	大買/大賣/
2020/11/27	5	34.70	2	34.65	34.90	3	11,625	0.03%
2020/11/26	10	34.20	0	0.00	34.20	10	11,479	0.09%
2020/11/25	3	33.60	0	0.00	33.70	3	11,463	0.03%
2020/11/24	0	0.00	5	33.90	33.90	-5	11,362	-0.04%
2020/11/23	21	33.41	35	33.52	33.90	-14	11,211	-0.12%
2020/11/20	0	0.00	3	32.38	32.50	-3	10,919	-0.03%
2020/11/19	0	0.00	10	32.45	32.35	-10	11,033	-0.09%
2020/11/18	1	32.30	0	0.00	32.50	1	11,313	0.01%
2020/11/17	2	32.68	0	0.00	32.55	2	11,495	0.02%
2020/11/16	1	32.45	18	32.50	32.50	-17	11,895	-0.14%
2020/11/13	1	32.00	2	32.20	32.15	-1	12,379	-0.01%
2020/11/12	0	0.00	30	32.45	32.15	-30	12,988	-0.23%
2020/11/11	0	0.00	13	32.37	32.35	-13	13,149	-0.10%
2020/11/10	3	31.80	32	32.12	32.15	-29	13,325	-0.22%
2020/11/09	2	31.93	6	32.01	31.95	-4	13,382	-0.03%
2020/11/06	6	31.63	17	32.05	31.85	-11	13,464	-0.08%
2020/11/05	19	31.67	16	31.59	31.90	3	13,345	0.02%
2020/11/04	9	31.09	9	30.97	31.05	0	13,603	0.00%
2020/10/30	1	30.00	0	0.00	29.95	1	14,481	0.01%
2020/10/28	0	0.00	5	30.49	30.40	-5	14,909	-0.03%
2020/10/27	4	30.34	2	30.40	30.35	2	14,987	0.01%
2020/10/26	30	30.82	45	30.72	30.70	-15	15,067	-0.10%
2020/10/23	30	30.98	11	31.10	31.10	19	15,148	0.13%
2020/10/22	1	30.70	38	31.15	31.15	-37	15,527	-0.24%
2020/10/21	22	31.05	0	0.00	30.90	22	15,985	0.14%
2020/10/20	58	31.04	37	30.98	30.95	21	17,034	0.12%
2020/10/16	0	0.00	8	30.39	30.30	-8	17,469	-0.05%
2020/10/15	6	30.58	0	0.00	30.55	6	17,755	0.03%
2020/10/14	0	0.00	1	30.45	30.45	-1	18,082	-0.01%
2020/10/13	3	30.35	0	0.00	30.25	3	18,542	0.02%
2020/10/12	5	30.60	0	0.00	30.75	5	18,762	0.03%
2020/10/08	0	0.00	4	30.74	30.75	-4	19,022	-0.02%
2020/10/07	8	30.21	10	30.15	30.10	-2	19,347	-0.01%
2020/10/06	22	30.50	0	0.00	30.45	22	19,785	0.11%
2020/10/05	53	30.64	40	30.56	30.60	13	20,402	0.06%
2020/09/29	1	30.40	1	30.40	30.40	0	21,714	0.00%
2020/09/28	1	30.70	24	30.67	30.65	-23	22,459	-0.10%
2020/09/25	2	30.25	30	30.05	30.50	-28	22,848	-0.12%
2020/09/24	1	29.90	21	29.91	29.90	-20	23,350	-0.09%
2020/09/23	60	29.76	50	29.75	29.75	10	23,442	0.04%
2020/09/22	7	30.17	0	0.00	30.15	7	23,641	0.03%
2020/09/21	7	30.78	10	30.50	30.50	-3	23,774	-0.01%
2020/09/18	0	0.00	3	31.05	31.30	-3	23,915	-0.01%
2020/09/17	63	31.05	38	30.97	30.95	25	24,212	0.10%
2020/09/16	2	31.60	1	31.45	31.35	1	24,334	0.00%
2020/09/15	2	31.40	2	31.55	31.55	0	24,501	0.00%
2020/09/14	5	30.89	0	0.00	31.00	5	24,573	0.02%
2020/09/11	4	30.54	0	0.00	30.55	4	24,651	0.02%
2020/09/10	7	30.94	0	0.00	30.80	7	24,819	0.03%
2020/09/09	4	30.90	0	0.00	31.20	4	24,847	0.02%
2020/09/08	9	31.26	10	31.25	31.25	-1	24,910	0.00%
2020/09/07	7	31.30	0	0.00	31.40	7	25,052	0.03%
2020/09/04	1	30.50	2	30.73	31.15	-1	25,386	0.00%
2020/09/03	16	31.16	0	0.00	30.95	16	25,410	0.06%
2020/09/02	7	31.21	0	0.00	31.00	7	25,443	0.03%
2020/09/01	43	30.95	2	31.05	31.05	41	25,904	0.16%
2020/08/31	11	31.32	30	31.25	31.20	-19	26,062	-0.07%
2020/08/28	1	31.40	52	31.30	31.50	-51	26,190	-0.19%
2020/08/27	1	31.40	2	31.60	31.45	-1	26,469	0.00%
2020/08/26	2	31.25	1	31.15	31.20	1	26,542	0.00%
2020/08/25	10	31.37	6	31.36	31.40	4	26,703	0.01%
2020/08/24	5	31.07	1	31.20	31.20	4	26,925	0.01%
2020/08/21	38	31.86	0	0.00	31.75	38	26,990	0.14%
2020/08/20	42	31.97	88	31.89	31.45	-46	27,007	-0.17%
2020/08/19	218	33.65	211	33.69	32.95	7	26,698	0.03%	大買/大賣/
2020/08/18	170	34.41	146	34.56	34.45	24	26,324	0.09%	大買/大賣/
2020/08/17	160	36.07	149	36.25	36.10	11	25,978	0.04%	大買/大賣/
2020/08/14	151	35.79	223	35.80	35.80	-72	26,415	-0.27%	大買/大賣/
2020/08/13	132	35.49	51	35.12	35.50	81	26,689	0.30%	大買/
2020/08/12	197	35.66	145	35.73	35.80	52	27,090	0.19%	大買/大賣/
2020/08/11	8	35.65	4	35.69	35.65	4	27,517	0.01%
2020/08/10	18	36.01	46	35.89	35.60	-28	27,336	-0.10%
2020/08/07	17	34.65	11	34.63	34.45	6	26,705	0.02%
2020/08/06	50	35.52	46	35.12	35.05	4	26,470	0.02%
2020/08/05	459	35.72	479	36.00	35.70	-20	26,228	-0.08%	大買/大賣/
2020/08/04	320	35.34	310	35.60	35.30	10	25,837	0.04%	大買/大賣/
2020/08/03	205	35.48	147	35.60	35.45	58	25,591	0.23%	大買/大賣/
2020/07/31	29	35.43	5	35.40	35.50	24	25,546	0.09%
2020/07/30	6	35.01	2	35.08	35.40	4	25,524	0.02%
2020/07/29	10	34.99	0	0.00	34.85	10	25,463	0.04%
2020/07/28	37	35.47	52	35.53	34.80	-15	25,424	-0.06%
2020/07/27	1	35.65	6	36.17	35.50	-5	25,129	-0.02%
2020/07/24	70	37.10	104	37.01	36.75	-34	24,616	-0.14%	大賣/
2020/07/23	416	36.18	332	36.37	36.45	84	23,603	0.36%	大買/大賣/
2020/07/22	105	35.55	123	35.54	35.40	-18	23,364	-0.08%	大買/大賣/
2020/07/21	13	35.16	36	35.09	35.45	-23	23,312	-0.10%
2020/07/20	5	35.23	96	35.30	35.20	-91	23,054	-0.39%
2020/07/17	164	34.60	132	35.04	34.85	32	22,764	0.14%	大買/大賣/
2020/07/16	43	34.44	10	34.48	34.35	33	22,537	0.15%
2020/07/15	36	34.22	0	0.00	34.10	36	22,390	0.16%
2020/07/14	121	35.08	55	34.94	34.75	66	22,462	0.29%	大買/
2020/07/13	12	36.18	23	36.19	36.20	-11	22,342	-0.05%
2020/07/10	7	38.89	2	38.75	38.55	5	21,933	0.02%
2020/07/09	12	39.63	3	39.65	39.55	9	21,360	0.04%
2020/07/08	4	38.55	37	39.02	38.95	-33	20,751	-0.16%
2020/07/07	13	37.57	10	37.41	37.80	3	20,191	0.01%
2020/07/06	55	36.94	80	36.80	37.10	-25	19,615	-0.13%
2020/07/03	265	36.08	267	36.19	36.20	-2	19,391	-0.01%	大買/大賣/
2020/07/02	101	35.10	66	35.23	35.40	35	18,865	0.19%	大買/
2020/07/01	203	34.87	218	35.07	34.95	-15	18,685	-0.08%	大買/大賣/
2020/06/30	97	34.29	80	34.28	34.35	17	18,284	0.09%
2020/06/29	6	33.56	28	33.48	33.40	-22	18,042	-0.12%
2020/06/24	28	33.64	18	33.64	33.60	10	17,739	0.06%
2020/06/23	5	33.05	18	33.23	33.05	-13	17,578	-0.07%
2020/06/22	15	33.22	23	33.43	33.00	-8	17,549	-0.05%
2020/06/19	0	0.00	6	33.08	33.20	-6	17,450	-0.03%
2020/06/18	8	32.86	1	32.75	32.75	7	17,281	0.04%
2020/06/17	20	32.65	16	32.84	32.75	4	17,190	0.02%
2020/06/16	8	32.28	9	32.31	32.45	-1	17,090	-0.01%
2020/06/15	13	31.89	0	0.00	31.70	13	17,141	0.08%
2020/06/12	2	30.60	34	31.96	32.00	-32	17,190	-0.19%
2020/06/11	96	32.55	104	32.40	31.80	-8	17,165	-0.05%	大賣/
2020/06/10	57	32.88	8	32.84	32.90	49	16,898	0.29%
2020/06/09	23	32.87	23	32.66	32.75	0	16,955	0.00%
2020/06/08	7	32.90	32	33.05	33.00	-25	16,831	-0.15%
2020/06/05	8	32.02	23	31.75	31.95	-15	16,275	-0.09%
2020/06/04	4	31.46	58	31.56	31.40	-54	16,016	-0.34%
2020/06/03	63	31.58	83	31.59	31.60	-20	15,811	-0.13%
2020/06/02	63	31.08	25	30.95	31.10	38	15,566	0.24%
2020/06/01	13	30.53	23	30.68	30.95	-10	15,282	-0.07%
2020/05/29	129	30.19	62	30.15	30.10	67	14,964	0.45%	大買/
2020/05/28	10	30.75	50	30.64	30.50	-40	14,601	-0.27%
2020/05/27	66	30.90	0	0.00	30.80	66	14,289	0.46%
2020/05/26	5	31.35	10	31.25	31.10	-5	14,077	-0.04%
2020/05/25	21	30.88	0	0.00	31.10	21	13,902	0.15%
2020/05/22	26	31.84	0	0.00	31.60	26	13,677	0.19%
2020/05/21	3	32.13	132	31.68	32.30	-129	13,382	-0.96%	大賣/鉅額交易
2020/05/20	195	30.50	115	30.52	30.30	80	12,664	0.63%	大買/大賣/
2020/05/19	139	31.18	133	31.03	31.05	6	12,050	0.05%	大買/大賣/
2020/05/18	21	32.50	0	0.00	32.00	21	11,427	0.18%
2020/05/15	2	35.60	0	0.00	35.55	2	10,824	0.02%
2020/05/14	1	36.55	12	36.48	36.10	-11	10,801	-0.10%
2020/05/13	0	0.00	2	36.20	36.60	-2	10,756	-0.02%
2020/05/12	2	36.70	0	0.00	36.20	2	10,793	0.02%
2020/05/11	1	36.80	0	0.00	36.45	1	10,845	0.01%
2020/05/08	0	0.00	5	36.31	36.35	-5	10,877	-0.05%
2020/05/07	5	36.41	5	36.38	36.35	0	10,842	0.00%
2020/05/06	6	35.95	11	35.54	35.95	-5	10,798	-0.05%
2020/05/05	36	35.24	10	35.55	35.95	26	10,911	0.24%
2020/05/04	14	35.09	2	35.15	35.20	12	10,893	0.11%
2020/04/30	22	36.05	12	36.04	36.00	10	10,868	0.09%
2020/04/29	15	35.83	0	0.00	35.75	15	10,992	0.14%
2020/04/28	11	35.92	0	0.00	35.80	11	11,119	0.10%
2020/04/27	9	35.93	12	35.84	36.10	-3	11,323	-0.03%
2020/04/24	7	34.76	4	34.68	35.20	3	11,175	0.03%
2020/04/23	0	0.00	1	34.60	34.30	-1	11,166	-0.01%
2020/04/22	1	34.35	2	34.05	34.35	-1	11,144	-0.01%
2020/04/21	7	34.28	1	34.25	34.00	6	11,148	0.05%
2020/04/20	1	35.30	0	0.00	35.35	1	10,982	0.01%
2020/04/17	1	35.95	3	37.58	35.60	-2	10,875	-0.02%
2020/04/16	2	35.45	11	36.08	36.35	-9	10,509	-0.09%
2020/04/15	3	34.67	0	0.00	34.85	3	10,192	0.03%
2020/04/14	0	0.00	33	34.02	34.15	-33	10,156	-0.32%
2020/04/13	13	33.47	10	33.45	33.50	3	10,200	0.03%
2020/04/10	7	33.52	3	34.13	33.50	4	10,410	0.04%
2020/04/09	19	33.41	30	33.73	33.50	-11	10,635	-0.10%
2020/04/08	42	32.51	17	32.95	33.05	25	10,533	0.24%
2020/04/07	5	31.15	16	30.75	31.65	-11	10,277	-0.11%
2020/04/06	1	30.15	0	0.00	30.15	1	10,176	0.01%
2020/04/01	7	30.19	0	0.00	30.15	7	10,073	0.07%
2020/03/31	6	30.08	0	0.00	30.25	6	10,087	0.06%
2020/03/30	1	30.35	0	0.00	30.40	1	9,989	0.01%
2020/03/27	6	31.58	1	31.70	31.00	5	10,056	0.05%
2020/03/26	0	0.00	5	31.73	32.10	-5	9,983	-0.05%
2020/03/25	6	31.54	10	32.18	30.90	-4	9,907	-0.04%
2020/03/24	4	30.90	10	31.31	30.85	-6	9,732	-0.06%
2020/03/23	2	29.68	0	0.00	29.60	2	9,692	0.02%
2020/03/20	0	0.00	5	31.65	30.70	-5	9,722	-0.05%
2020/03/19	18	30.49	0	0.00	29.60	18	9,644	0.19%
2020/03/18	6	30.92	19	31.12	30.90	-13	9,705	-0.13%
2020/03/17	12	30.72	3	30.35	30.00	9	9,597	0.09%
2020/03/16	8	31.10	26	31.30	30.50	-18	9,450	-0.19%
2020/03/13	21	29.33	2	30.45	30.40	19	9,297	0.20%
2020/03/12	16	31.73	18	31.53	31.10	-2	9,202	-0.02%
2020/03/11	4	33.49	4	33.90	33.50	0	9,137	0.00%
2020/03/09	3	33.17	2	33.15	32.80	1	9,168	0.01%
2020/03/06	2	34.00	4	34.56	34.00	-2	9,134	-0.02%
2020/03/05	1	34.50	0	0.00	34.25	1	9,111	0.01%
2020/03/04	51	33.86	53	33.94	34.05	-2	9,176	-0.02%
2020/03/03	0	0.00	3	33.40	33.50	-3	9,178	-0.03%
2020/02/27	8	33.43	6	33.00	32.75	2	9,201	0.02%
2020/02/26	5	33.92	3	33.83	33.80	2	9,170	0.02%
2020/02/25	5	34.54	2	34.35	34.35	3	9,142	0.03%
2020/02/24	0	0.00	10	34.35	35.10	-10	9,156	-0.11%
2020/02/20	10	34.85	6	34.85	34.85	4	9,557	0.04%
2020/02/19	3	34.47	2	34.70	34.70	1	9,645	0.01%
2020/02/17	4	35.59	0	0.00	35.40	4	9,815	0.04%
2020/02/14	0	0.00	1	36.00	35.95	-1	9,969	-0.01%
2020/02/13	1	35.95	0	0.00	36.00	1	10,549	0.01%
2020/02/11	2	33.95	34	34.03	35.60	-32	10,648	-0.30%
2020/02/10	0	0.00	2	34.30	33.95	-2	10,529	-0.02%
2020/02/07	6	33.80	1	34.00	33.80	5	10,608	0.05%
2020/02/06	2	33.93	8	34.22	35.10	-6	10,492	-0.06%
2020/02/05	5	32.79	6	33.20	32.75	-1	10,355	-0.01%
2020/02/04	0	0.00	1	32.90	32.90	-1	10,338	-0.01%
2020/01/31	13	32.79	0	0.00	32.65	13	10,200	0.13%
2020/01/30	6	33.43	23	33.97	32.85	-17	10,424	-0.16%
2020/01/20	4	36.35	0	0.00	36.30	4	10,590	0.04%
2020/01/17	6	36.65	0	0.00	36.65	6	10,547	0.06%
2020/01/14	20	37.21	6	37.62	37.50	14	10,769	0.13%
2020/01/13	2	37.35	0	0.00	37.40	2	10,786	0.02%
2020/01/09	1	36.75	4	37.01	37.00	-3	11,227	-0.03%
2020/01/08	1	36.10	2	36.20	36.30	-1	11,400	-0.01%
2020/01/07	11	36.60	12	36.18	36.25	-1	11,400	-0.01%
2020/01/06	8	36.21	0	0.00	36.05	8	11,460	0.07%
2020/01/03	34	38.17	9	37.66	37.30	25	11,280	0.22%
2020/01/02	5	38.10	10	37.86	38.20	-5	11,030	-0.05%
2019/12/31	2	37.45	1	37.65	37.55	1	11,150	0.01%
2019/12/30	1	37.85	1	37.95	37.95	0	11,234	0.00%
2019/12/27	2	37.45	0	0.00	37.45	2	11,371	0.02%
2019/12/26	7	37.50	0	0.00	37.45	7	11,462	0.06%
2019/12/25	2	37.85	1	37.80	38.00	1	11,570	0.01%
2019/12/24	1	37.30	0	0.00	37.75	1	11,861	0.01%
2019/12/20	2	38.80	21	39.04	38.45	-19	12,502	-0.15%
2019/12/19	0	0.00	3	39.08	38.95	-3	12,974	-0.02%
2019/12/18	3	38.68	8.5	38.87	38.85	-5.5	13,586	-0.04%
2019/12/17	6	39.01	6	39.14	39.00	0	13,771	0.00%
2019/12/16	6	38.68	4	38.63	38.70	2	13,771	0.01%
2019/12/13	6	38.61	9	38.56	38.60	-3	13,836	-0.02%
2019/12/12	1	38.05	1	38.20	38.05	0	13,664	0.00%
2019/12/11	3	38.10	3	38.33	38.05	0	13,630	0.00%
2019/12/10	4	38.34	6	38.08	38.40	-2	13,640	-0.01%
2019/12/09	2	37.63	3	37.90	37.80	-1	13,619	-0.01%
2019/12/06	7	37.22	5	37.25	37.20	2	13,560	0.01%
2019/12/05	1	37.05	3	37.02	37.15	-2	13,575	-0.01%
2019/12/04	1	35.90	1	36.20	36.20	0	13,806	0.00%
2019/12/03	2	36.00	1	35.80	36.05	1	14,222	0.01%
2019/11/29	4	36.98	3	37.13	36.90	1	14,210	0.01%
2019/11/28	0	0.00	1	37.50	37.50	-1	14,317	-0.01%
2019/11/27	2	37.05	0	0.00	37.00	2	14,441	0.01%
2019/11/21	2	38.08	1	38.05	38.25	1	14,922	0.01%
2019/11/20	4	37.75	4	37.90	38.00	0	15,207	0.00%
2019/11/19	16	38.12	29	38.56	37.65	-13	15,557	-0.08%
2019/11/18	2	38.08	4	38.08	38.20	-2	15,936	-0.01%
2019/11/15	1	37.75	1	37.95	37.35	0	16,062	0.00%
2019/11/14	30	37.58	15	38.40	37.50	15	16,318	0.09%
2019/11/13	32	38.53	23	38.86	38.80	9	16,865	0.05%
2019/11/12	24	38.95	15	38.63	39.50	9	17,485	0.05%
2019/11/11	1	37.00	0	0.00	36.85	1	16,978	0.01%
2019/11/08	1	37.35	4	37.43	37.45	-3	16,791	-0.02%
2019/11/07	1	36.75	1	36.85	36.75	0	16,789	0.00%
2019/11/06	20	37.03	24	37.33	37.30	-4	16,837	-0.02%
2019/11/05	1	37.65	3	37.73	37.85	-2	16,930	-0.01%
2019/11/04	1	37.55	1	38.00	37.90	0	17,168	0.00%
2019/11/01	1	37.75	0	0.00	37.80	1	17,280	0.01%
2019/10/31	5	37.91	23	38.03	38.25	-18	17,397	-0.10%
2019/10/30	3	37.82	2	38.00	38.00	1	17,576	0.01%
2019/10/29	19	38.64	19	38.83	37.90	0	17,646	0.00%
2019/10/28	33	38.01	48	37.86	38.10	-15	17,391	-0.09%
2019/10/25	5	36.31	1	36.55	36.20	4	17,001	0.02%
2019/10/24	0	0.00	2	36.60	36.75	-2	16,973	-0.01%
2019/10/23	0	0.00	22	36.36	36.30	-22	17,048	-0.13%
2019/10/22	6	35.72	19	35.89	35.70	-13	16,958	-0.08%
2019/10/21	13	35.46	0	0.00	35.70	13	17,171	0.08%
2019/10/18	2	35.88	4	36.25	35.80	-2	17,487	-0.01%
2019/10/17	15	36.51	11	36.97	35.70	4	17,711	0.02%
2019/10/16	0	0.00	1	36.60	36.45	-1	17,690	-0.01%
2019/10/14	0	0.00	10	35.95	36.00	-10	17,904	-0.06%
2019/10/09	10	34.75	0	0.00	35.00	10	17,923	0.06%
2019/10/08	1	35.75	12	35.94	35.60	-11	18,266	-0.06%
2019/10/07	3	35.63	7	35.55	35.65	-4	18,426	-0.02%
2019/10/04	0	0.00	9	35.00	34.95	-9	18,279	-0.05%
2019/10/03	12	34.50	1	34.75	34.55	11	18,240	0.06%
2019/10/02	1	35.10	8	35.11	35.20	-7	18,176	-0.04%
2019/10/01	23	35.00	2	35.15	34.85	21	18,323	0.11%
2019/09/27	23	34.34	110	34.93	34.85	-87	18,449	-0.47%	大賣/
2019/09/26	315	35.71	225	35.84	35.00	90	18,336	0.49%	大買/大賣/
2019/09/25	1	36.95	5	37.04	37.70	-4	17,903	-0.02%
2019/09/24	9	37.59	8	37.74	37.45	1	18,028	0.01%
2019/09/23	79	36.07	94	36.16	36.60	-15	17,593	-0.09%
2019/09/20	3	34.45	12	34.76	35.00	-9	17,135	-0.05%
2019/09/19	2	33.90	0	0.00	34.25	2	17,025	0.01%
2019/09/18	0	0.00	4	34.03	34.05	-4	17,030	-0.02%
2019/09/17	17	33.71	0	0.00	33.65	17	16,922	0.10%
2019/09/16	4	34.48	0	0.00	34.40	4	16,873	0.02%
2019/09/12	1	34.75	37	34.70	34.85	-36	16,840	-0.21%
2019/09/11	0	0.00	2	34.25	34.10	-2	16,860	-0.01%
2019/09/10	9	34.02	0	0.00	34.00	9	16,857	0.05%
2019/09/09	0	0.00	20	35.35	34.70	-20	16,808	-0.12%
2019/09/06	28	34.84	40.3	34.83	34.95	-12.3	16,752	-0.07%
2019/09/05	9	35.11	31	35.34	34.60	-22	16,516	-0.13%
2019/09/04	15	34.30	0	0.00	34.35	15	16,059	0.09%
2019/09/03	21	34.43	3	34.65	34.40	18	15,964	0.11%
2019/09/02	1	34.65	3	34.93	34.80	-2	15,938	-0.01%
2019/08/30	16	34.47	1	34.65	34.15	15	15,777	0.10%
2019/08/29	19	34.56	3	34.77	34.50	16	15,681	0.10%
2019/08/28	3	34.32	18	34.33	34.20	-15	15,524	-0.10%
2019/08/27	1	33.75	0	0.00	33.40	1	15,357	0.01%
2019/08/26	12	33.44	5	33.59	33.40	7	15,292	0.05%
2019/08/23	47	34.25	41	34.30	34.05	6	15,210	0.04%
2019/08/22	3	34.13	18.2	34.32	34.70	-15.2	14,918	-0.10%
2019/08/21	20	34.28	18	34.60	33.95	2	14,579	0.01%
2019/08/20	17	33.81	5	34.17	33.45	12	13,834	0.09%
2019/08/19	42	33.87	6	33.85	33.80	36	13,679	0.26%
2019/08/16	42	34.50	47	34.68	34.25	-5	13,490	-0.04%
2019/08/15	1	33.15	22	32.46	33.25	-21	12,755	-0.16%
2019/08/14	6	31.62	6	32.18	31.10	0	12,074	0.00%
2019/08/13	18	31.69	3	31.98	31.55	15	12,232	0.12%
2019/08/12	5	32.11	20	32.19	32.15	-15	12,508	-0.12%
2019/08/08	25	31.82	7	31.84	31.70	18	12,573	0.14%
2019/08/07	11	31.97	12	32.03	31.75	-1	12,670	-0.01%
2019/08/06	11	31.25	8	31.58	32.10	3	12,606	0.02%
2019/08/05	1	31.00	1	31.25	30.90	0	12,379	0.00%
2019/08/02	10	31.69	31	31.60	31.25	-21	12,374	-0.17%
2019/08/01	3	31.95	6	32.93	32.90	-3	12,266	-0.02%
2019/07/31	4	31.85	4	32.15	32.55	0	12,048	0.00%
2019/07/30	4	31.80	13	32.33	32.45	-9	12,063	-0.07%
2019/07/29	4	31.95	0	0.00	32.00	4	12,036	0.03%
2019/07/26	0	0.00	1	32.55	32.50	-1	11,949	-0.01%
2019/07/25	8	32.76	3	32.77	32.45	5	11,915	0.04%
2019/07/24	5	31.92	1	32.40	32.05	4	11,787	0.03%
2019/07/23	21	31.60	22	31.79	32.40	-1	11,819	-0.01%
2019/07/22	15	31.97	14	31.98	32.30	1	11,553	0.01%
2019/07/19	7	31.50	8	31.48	30.45	-1	11,202	-0.01%
2019/07/18	5	30.91	3	30.88	30.30	2	10,856	0.02%
2019/07/17	3	32.30	8	31.94	32.55	-5	10,849	-0.05%
2019/07/16	1	31.80	3	31.62	31.40	-2	10,901	-0.02%
2019/07/15	11	31.67	11	31.55	31.50	0	10,763	0.00%
2019/07/12	33	31.10	34	30.63	31.10	-1	10,829	-0.01%
2019/07/11	3	29.65	7	29.95	30.00	-4	10,898	-0.04%
2019/07/10	0	0.00	2	29.45	29.40	-2	11,089	-0.02%
2019/07/09	1	29.25	1	29.20	29.20	0	11,207	0.00%
2019/07/08	2	29.30	1	29.25	29.25	1	11,282	0.01%
2019/07/05	114	29.40	88	29.43	29.30	26	11,329	0.23%	大買/
2019/07/04	3	29.10	3	29.10	29.00	0	11,401	0.00%
2019/07/03	0	0.00	1	28.00	28.00	-1	11,179	-0.01%
2019/07/02	1	29.15	0	0.00	28.95	1	11,186	0.01%
2019/07/01	3	28.68	8	28.81	29.00	-5	11,252	-0.04%
2019/06/28	0	0.00	4	26.98	26.80	-4	11,069	-0.04%
2019/06/27	0	0.00	5	26.84	26.80	-5	11,068	-0.05%
2019/06/26	265	25.97	260	26.02	26.15	5	11,062	0.05%	大買/大賣/
2019/06/25	83	26.60	85	26.64	26.30	-2	10,916	-0.02%
2019/06/24	0	0.00	4	26.59	26.60	-4	10,779	-0.04%
2019/06/21	3	26.12	0	0.00	26.00	3	10,780	0.03%
2019/06/20	5	26.25	0	0.00	26.30	5	10,744	0.05%
2019/06/19	2	26.18	5	26.26	26.25	-3	10,880	-0.03%
2019/06/18	1	25.40	6	25.48	25.70	-5	10,811	-0.05%
2019/06/17	2	24.95	0	0.00	24.95	2	10,866	0.02%
2019/06/14	20	25.72	18	25.82	25.20	2	11,105	0.02%
2019/06/13	9	25.66	0	0.00	25.50	9	11,657	0.08%
2019/06/11	0	0.00	2	26.35	26.30	-2	11,806	-0.02%
2019/06/10	15	26.18	18	26.14	26.15	-3	11,865	-0.03%
2019/06/06	5	26.10	0	0.00	26.00	5	11,945	0.04%
2019/06/05	10	26.00	0	0.00	25.80	10	11,945	0.08%
2019/06/04	1	26.25	0	0.00	26.00	1	11,902	0.01%
2019/06/03	2	26.95	3	26.90	26.90	-1	11,834	-0.01%
2019/05/31	0	0.00	1	26.00	26.30	-1	11,861	-0.01%
2019/05/30	8	25.80	9	25.67	25.70	-1	11,933	-0.01%
2019/05/29	4	25.40	4	25.34	25.60	0	12,024	0.00%
2019/05/23	35	25.83	32	25.92	25.40	3	12,931	0.02%
2019/05/22	0	0.00	1	26.85	26.55	-1	13,168	-0.01%
2019/05/21	3	26.02	2	26.35	26.40	1	13,306	0.01%
2019/05/20	32	25.66	34	25.77	27.00	-2	13,144	-0.02%
2019/05/17	13	27.86	10	28.04	26.65	3	12,865	0.02%
2019/05/15	0	0.00	3	29.32	29.85	-3	12,375	-0.02%
2019/05/14	1	27.55	1	28.45	28.55	0	12,167	0.00%
2019/05/13	2	28.30	0	0.00	28.40	2	12,080	0.02%
2019/05/10	1	29.25	15	28.98	28.80	-14	12,049	-0.12%
2019/05/08	0	0.00	3	29.25	29.45	-3	11,866	-0.03%
2019/05/07	0	0.00	48	29.45	29.25	-48	11,874	-0.40%
2019/05/06	2	28.55	22	28.70	28.95	-20	11,868	-0.17%
2019/05/03	4	28.50	3	28.65	28.65	1	11,814	0.01%
2019/05/02	4	28.28	2	28.45	28.45	2	12,127	0.02%
2019/04/30	6	28.43	2	28.60	28.60	4	12,469	0.03%
2019/04/29	2	28.25	2	28.75	29.00	0	12,409	0.00%
2019/04/25	6	28.57	0	0.00	28.50	6	12,298	0.05%
2019/04/24	5	28.60	5	28.85	28.70	0	12,336	0.00%
2019/04/23	19	28.74	2	28.75	28.55	17	12,265	0.14%
2019/04/22	1	30.10	8	29.51	30.10	-7	12,018	-0.06%
2019/04/19	3	28.30	2	28.75	28.30	1	11,585	0.01%
2019/04/18	1	28.35	13	28.68	28.50	-12	11,590	-0.10%
2019/04/17	59	28.28	50	28.48	28.55	9	11,317	0.08%
2019/04/16	7	29.45	10	29.43	29.10	-3	10,815	-0.03%
2019/04/15	1	28.35	11	28.52	28.55	-10	10,448	-0.10%
2019/04/12	2	27.50	20	28.31	28.35	-18	10,449	-0.17%
2019/04/11	7	28.01	1	28.15	28.25	6	10,381	0.06%
2019/04/10	11	28.41	22	28.52	27.95	-11	10,240	-0.11%
2019/04/09	2	27.80	3	27.85	27.75	-1	9,978	-0.01%
2019/04/08	37	27.72	13	27.66	27.75	24	10,087	0.24%
2019/04/03	1	27.45	2	27.50	27.50	-1	9,968	-0.01%
2019/04/02	70	27.23	74	27.55	27.05	-4	9,794	-0.04%
2019/04/01	0	0.00	11	26.47	26.70	-11	9,599	-0.11%
2019/03/29	3	26.22	14	26.33	26.25	-11	9,458	-0.12%
2019/03/28	2	25.55	4	25.58	25.50	-2	9,434	-0.02%
2019/03/26	54	26.03	2	25.95	25.70	52	9,791	0.53%
2019/03/25	0	0.00	2	25.50	25.70	-2	9,958	-0.02%
2019/03/22	15	25.29	0	0.00	25.35	15	10,090	0.15%
2019/03/21	10	26.07	0	0.00	26.05	10	10,567	0.09%
2019/03/20	2	26.15	3	26.00	26.10	-1	11,000	-0.01%
2019/03/19	84	26.05	70	26.12	26.00	14	11,331	0.12%
2019/03/18	142	26.24	156	26.28	26.70	-14	11,195	-0.13%	大買/大賣/
2019/03/15	5	24.27	1	24.35	24.55	4	10,723	0.04%
2019/03/14	10	24.52	0	0.00	24.40	10	10,862	0.09%
2019/03/13	4	24.89	0	0.00	24.95	4	10,759	0.04%
2019/03/12	1	24.90	0	0.00	24.65	1	10,759	0.01%
2019/03/08	1	24.65	0	0.00	24.60	1	10,717	0.01%
2019/03/07	13	24.84	0	0.00	24.70	13	10,739	0.12%
2019/03/06	2	25.15	0	0.00	25.15	2	10,681	0.02%
2019/03/05	3	25.77	3	25.60	25.40	0	10,608	0.00%
2019/03/04	9	24.89	2	25.70	25.85	7	10,499	0.07%
2019/02/27	6	25.30	0	0.00	25.25	6	10,375	0.06%
2019/02/26	0	0.00	1	25.80	26.10	-1	10,256	-0.01%
2019/02/25	24	25.59	26	25.90	25.60	-2	10,126	-0.02%
2019/02/22	6	25.90	7	25.80	25.75	-1	9,796	-0.01%
2019/02/21	2	24.10	9	24.54	24.80	-7	9,219	-0.08%
2019/02/20	0	0.00	6	23.62	23.70	-6	8,846	-0.07%
2019/02/19	0	0.00	2	23.05	23.10	-2	8,715	-0.02%
2019/02/15	1	23.05	0	0.00	22.90	1	8,825	0.01%
2019/02/13	3	23.28	0	0.00	23.35	3	8,825	0.03%
2019/02/12	50	23.60	50	23.61	23.40	0	8,848	0.00%
2019/01/29	0	0.00	2	23.25	23.30	-2	8,889	-0.02%
2019/01/28	0	0.00	1	23.50	23.50	-1	8,813	-0.01%
2019/01/25	2	23.15	0	0.00	23.40	2	8,727	0.02%
2019/01/24	0	0.00	20	23.50	23.55	-20	8,546	-0.23%
2019/01/23	64	23.77	54	23.79	23.90	10	8,461	0.12%
2019/01/22	20	23.23	22	23.17	23.05	-2	8,136	-0.02%
2019/01/16	0	0.00	20	21.83	21.80	-20	7,769	-0.26%
2019/01/15	0	0.00	20	21.48	21.35	-20	7,660	-0.26%
2019/01/09	2	21.80	0	0.00	21.80	2	7,527	0.03%
2019/01/07	1	21.80	0	0.00	21.60	1	7,469	0.01%
2019/01/03	14	23.10	0	0.00	22.40	14	7,321	0.19%
2019/01/02	9	23.05	9	23.20	23.05	0	7,348	0.00%
2018/12/28	0	0.00	1	23.10	23.25	-1	7,302	-0.01%
2018/12/26	0	0.00	1	24.10	23.50	-1	7,093	-0.01%
2018/12/22	1	23.55	1	23.50	23.50	0	6,934	0.00%
2018/12/20	2	23.30	2	23.60	23.30	0	6,700	0.00%
2018/12/19	4	22.40	13	22.85	23.00	-9	6,497	-0.14%
2018/12/18	5	22.10	5	22.20	22.30	0	6,318	0.00%
2018/12/14	183	21.61	176	21.69	21.50	7	5,855	0.12%	大買/大賣/
2018/12/13	13	23.07	11	23.20	23.05	2	5,186	0.04%
2018/12/12	4	20.84	2	21.00	21.60	2	4,676	0.04%
2018/12/11	2	21.08	2	21.20	21.90	0	4,210	0.00%
2018/12/10	21	21.55	20	21.50	21.50	1	4,088	0.02%
2018/12/07	2	21.10	2	21.50	21.95	0	3,947	0.00%
2018/12/06	0	0.00	2	20.70	20.80	-2	3,704	-0.05%
2018/11/01	1	18.05	0	0.00	18.05	1	4,578	0.02%
2018/10/25	1	17.95	0	0.00	18.20	1	4,545	0.02%
2018/10/17	0	0.00	1	19.20	19.20	-1	4,580	-0.02%
2018/10/16	0	0.00	1	19.15	19.10	-1	4,585	-0.02%
2018/10/15	1	19.15	0	0.00	18.95	1	4,591	0.02%
2018/10/11	2	18.65	0	0.00	19.05	2	4,654	0.04%
2018/10/09	0	0.00	2	19.35	19.65	-2	4,572	-0.04%
2018/10/05	0	0.00	1	20.85	20.75	-1	4,539	-0.02%
2018/10/02	0	0.00	0.9	20.60	20.60	-0.9	4,443	-0.02%
2018/09/26	10	20.50	0	0.00	20.30	10	4,430	0.23%
2018/09/19	1	20.80	0	0.00	20.80	1	4,461	0.02%
2018/09/14	0	0.00	2	20.85	20.75	-2	4,583	-0.04%
2018/09/11	6	19.95	0	0.00	19.95	6	4,555	0.13%
2018/09/10	4	19.98	0	0.00	19.95	4	4,478	0.09%
2018/09/07	4	21.08	0	0.00	21.05	4	4,365	0.09%
2018/08/30	2	22.00	0	0.00	21.90	2	4,350	0.05%
2018/08/29	0	0.00	0.1	22.05	22.00	-0.1	4,347	0.00%
2018/08/24	1	21.50	0	0.00	21.35	1	4,301	0.02%
2018/08/23	1	21.35	0	0.00	21.40	1	4,383	0.02%
2018/08/22	1	21.55	1	21.70	21.80	0	4,414	0.00%
2018/08/21	2	21.40	0	0.00	21.20	2	4,402	0.05%
2018/08/17	1	21.55	0	0.00	21.50	1	4,311	0.02%
2018/08/16	1	21.75	0	0.00	21.60	1	4,264	0.02%
2018/08/15	1	22.15	0	0.00	22.15	1	4,119	0.02%
2018/08/13	0	0.00	1	22.45	22.80	-1	3,968	-0.03%
2018/08/10	6	23.45	26	23.07	23.05	-20	3,898	-0.51%
2018/08/09	10	24.66	0	0.00	24.20	10	3,707	0.27%
2018/08/07	0	0.00	1	26.20	26.10	-1	3,414	-0.03%
2018/08/03	8	26.03	8	26.05	26.15	0	3,408	0.00%
2018/07/31	1	26.25	0	0.00	26.40	1	3,440	0.03%
2018/07/27	9	26.83	0	0.00	26.65	9	3,549	0.25%
2018/07/26	0	0.00	2	27.65	27.25	-2	3,492	-0.06%
2018/07/24	0	0.00	2	26.55	26.70	-2	3,467	-0.06%
2018/07/20	1	26.40	0	0.00	26.75	1	3,636	0.03%
2018/07/19	1	26.20	0	0.00	26.20	1	3,713	0.03%
2018/07/18	2	26.20	0	0.00	26.30	2	3,732	0.05%
2018/07/05	1	27.40	1	27.60	27.40	0	3,719	0.00%
2018/07/04	0	0.00	1	27.65	27.55	-1	3,724	-0.03%
2018/07/02	1	27.80	0	0.00	27.85	1	3,663	0.03%
2018/06/25	3	28.17	0	0.00	28.15	3	3,721	0.08%
2018/06/19	0	0.00	1	28.75	28.75	-1	3,900	-0.03%
2018/06/13	3	28.60	0	0.00	28.50	3	4,121	0.07%
2018/06/12	1	28.60	1	28.90	28.85	0	4,299	0.00%
2018/06/11	2	28.73	0	0.00	28.75	2	4,611	0.04%
2018/06/07	0	0.00	4	29.08	29.10	-4	4,680	-0.09%
2018/06/05	1	28.75	0	0.00	28.50	1	4,814	0.02%
2018/06/01	4	28.25	0	0.00	28.30	4	4,817	0.08%
2018/05/31	11	28.55	2	28.80	28.10	9	4,816	0.19%
2018/05/30	2	28.05	0	0.00	28.15	2	4,776	0.04%
2018/05/29	0	0.00	2	28.60	28.55	-2	4,785	-0.04%
2018/05/28	2	28.15	0	0.00	28.20	2	4,783	0.04%
2018/05/23	1	28.05	0	0.00	28.05	1	4,979	0.02%
2018/05/21	1	28.20	0	0.00	28.15	1	5,025	0.02%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/07	4	28.03	0	0.00	27.85	4	4,996	0.08%
2018/04/26	2	29.15	0	0.00	28.55	2	5,060	0.04%
2018/04/25	3	29.58	0	0.00	29.40	3	4,939	0.06%
2018/04/24	1	30.00	1	30.45	30.50	0	4,883	0.00%
2018/04/19	0	0.00	5	30.40	30.50	-5	4,883	-0.10%
2018/04/18	1	30.25	0	0.00	30.20	1	4,881	0.02%
2018/04/12	0	0.00	1	30.55	30.70	-1	4,797	-0.02%
2018/04/11	1	30.55	0	0.00	30.30	1	4,796	0.02%
2018/04/10	1	30.25	0	0.00	30.65	1	4,827	0.02%
2018/03/29	2	30.25	8	30.65	30.25	-6	4,960	-0.12%
2018/03/20	1	30.75	0	0.00	30.70	1	4,607	0.02%
2018/03/19	8	30.88	6	30.80	31.00	2	4,544	0.04%
2018/03/16	2	29.90	8	30.63	31.20	-6	4,347	-0.14%
2018/03/15	12	31.30	0	0.00	30.20	12	4,152	0.29%
2018/03/13	6	32.75	6	33.35	32.75	0	3,838	0.00%
2018/03/12	0	0.00	25	32.79	32.95	-25	3,913	-0.64%
2018/03/08	4	31.90	0	0.00	31.60	4	3,846	0.10%
2018/03/07	0	0.00	2	31.80	31.60	-2	3,816	-0.05%
2018/03/05	10	31.25	3	32.00	30.90	7	3,856	0.18%
2018/03/02	2	31.95	0	0.00	31.95	2	3,827	0.05%
2018/02/27	19	31.60	0	0.00	31.50	19	3,780	0.50%
2018/02/26	0	0.00	13	31.39	31.90	-13	3,662	-0.35%
2018/02/23	3	30.35	0	0.00	30.40	3	3,544	0.08%
2018/02/22	9	30.54	0	0.00	30.40	9	3,589	0.25%
2018/02/21	0	0.00	2	30.90	30.95	-2	3,773	-0.05%
2018/02/09	3	29.33	4	29.38	30.00	-1	3,876	-0.03%
2018/02/07	2	30.20	0	0.00	30.00	2	3,894	0.05%
2018/02/02	2	30.05	0	0.00	30.20	2	3,793	0.05%
2018/01/25	3	30.75	0	0.00	30.45	3	4,141	0.07%
2018/01/24	4	30.85	0	0.00	31.00	4	4,133	0.10%
2018/01/22	0	0.00	6	31.80	31.75	-6	4,150	-0.14%
2018/01/19	0	0.00	2	31.60	31.35	-2	4,200	-0.05%
2018/01/18	2	31.25	0	0.00	31.50	2	4,300	0.05%
2018/01/16	0	0.00	3	31.43	31.50	-3	4,483	-0.07%
2018/01/15	0	0.00	2	30.90	31.00	-2	4,681	-0.04%
2018/01/12	0	0.00	3	30.68	30.65	-3	4,792	-0.06%
2018/01/08	0	0.00	1	30.10	30.10	-1	4,918	-0.02%
2018/01/05	3	30.37	12	30.20	30.30	-9	5,078	-0.18%
2018/01/04	1	30.20	0	0.00	30.85	1	5,084	0.02%
2018/01/03	2	30.20	0	0.00	30.45	2	5,089	0.04%
2018/01/02	0	0.00	3	30.77	30.95	-3	5,116	-0.06%