京元電子 (2449)-高橋券商分點個股進出

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
94.9
漲跌
▼0.9
漲幅
-0.94%
成交量
11,752張
產業
上市半導體類股
1714人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/02	4.2	94.03	2	94.30	94.90	2.2	18,925	0.01%
2024/04/30	11.8	96.95	3.3	97.30	95.80	8.5	18,911	0.04%
2024/04/29	15.6	99.61	13.1	102.71	98.90	2.5	18,841	0.01%
2024/04/25	0	0.00	7	93.96	95.50	-7	18,334	-0.04%
2024/04/24	3	95.53	1.3	95.56	96.10	1.7	18,466	0.01%
2024/04/23	9.3	91.54	1	93.00	92.30	8.3	18,491	0.04%
2024/04/22	2	95.80	0	0.00	96.00	2	18,322	0.01%
2024/04/19	0	0.00	25	100.36	99.00	-25	18,359	-0.14%
2024/04/18	0	0.00	1	103.00	102.00	-1	18,642	-0.01%
2024/04/17	10	103.00	7	103.07	102.50	3	19,002	0.02%
2024/04/16	8	99.89	3	100.50	99.70	5	18,977	0.03%
2024/04/15	2	105.00	0	0.00	104.50	2	18,757	0.01%
2024/04/12	3	107.50	8	108.37	107.00	-5	18,752	-0.03%
2024/04/11	6	104.83	5.1	105.00	106.00	0.9	18,679	0.00%
2024/04/10	10.3	106.71	4.1	107.51	106.00	6.2	18,704	0.03%
2024/04/09	3	107.00	4	106.75	106.50	-1	18,632	-0.01%
2024/04/08	5	106.40	8	107.31	106.50	-3	18,549	-0.02%
2024/04/03	13.1	107.11	12	106.58	106.50	1.1	18,464	0.01%
2024/04/02	2	106.75	18.2	106.97	107.00	-16.2	18,465	-0.09%
2024/04/01	30	103.33	4	103.63	103.00	26	18,429	0.14%
2024/03/29	8	104.81	0.1	106.00	105.50	8	18,408	0.04%
2024/03/28	5	106.50	2	106.25	106.00	3	18,439	0.02%
2024/03/27	4	106.50	1	106.50	106.00	3	18,424	0.02%
2024/03/26	29.1	106.34	3	108.17	105.50	26.1	18,444	0.14%
2024/03/25	6	109.25	2.1	110.72	108.50	4	18,375	0.02%
2024/03/22	17	111.35	28.1	112.21	109.50	-11.1	18,301	-0.06%
2024/03/21	17.3	106.78	5	107.20	108.50	12.3	17,838	0.07%
2024/03/20	10	110.70	7	111.14	107.50	3	17,869	0.02%
2024/03/19	4	109.25	3.2	109.93	109.00	0.9	17,930	0.00%
2024/03/18	17.4	109.71	10	110.70	111.00	7.4	17,904	0.04%
2024/03/15	1	106.50	4.1	106.62	107.50	-3.1	17,491	-0.02%
2024/03/14	2	105.00	3	104.50	104.50	-1	17,355	-0.01%
2024/03/13	7.2	107.96	7	107.43	108.50	0.2	17,333	0.00%
2024/03/12	9	109.50	6	109.58	109.50	3	17,126	0.02%
2024/03/11	13.3	107.85	8	107.06	108.00	5.3	17,118	0.03%
2024/03/08	30.5	116.85	16.1	113.46	111.00	14.3	16,932	0.08%
2024/03/07	9	111.83	17.1	114.25	116.50	-8.1	15,908	-0.05%
2024/03/06	14	101.11	45.1	103.10	106.00	-31.1	15,100	-0.21%
2024/03/05	7.1	96.64	11	96.53	97.40	-3.9	14,648	-0.03%
2024/03/04	14	92.48	19.3	94.57	96.00	-5.3	14,373	-0.04%
2024/03/01	2	90.20	12	91.33	89.50	-10	14,081	-0.07%
2024/02/29	3	88.77	0	0.00	88.80	3	13,941	0.02%
2024/02/27	3	90.07	11	90.05	89.50	-8	13,798	-0.06%
2024/02/26	23.3	90.24	5	90.36	89.50	18.3	13,672	0.13%
2024/02/23	19.3	97.19	37.9	97.00	94.80	-18.6	13,380	-0.14%
2024/02/22	10	90.58	29.5	91.56	93.50	-19.5	12,613	-0.15%
2024/02/21	6	87.47	3	87.20	87.50	3	12,220	0.02%
2024/02/20	2	87.20	6	87.30	87.50	-4	12,236	-0.03%
2024/02/19	3	88.47	7	88.20	87.70	-4	12,184	-0.03%
2024/02/16	6	89.08	29.1	89.66	90.00	-23.1	12,467	-0.19%
2024/02/15	5	85.36	33	84.64	85.40	-28	12,308	-0.23%
2024/02/05	1	82.50	0	0.00	82.20	1	12,360	0.01%
2024/02/02	13	82.29	6	83.52	82.20	7	12,331	0.06%
2024/02/01	17	82.76	12	82.93	82.70	5	12,397	0.04%
2024/01/31	3	84.23	5	84.18	84.00	-2	12,471	-0.02%
2024/01/30	4	83.95	3	83.93	84.00	1	12,544	0.01%
2024/01/29	0	0.00	17	83.61	83.80	-17	12,818	-0.13%
2024/01/26	4	81.20	4	82.45	82.90	0	12,935	0.00%
2024/01/25	8	82.60	16	83.17	82.20	-8	12,996	-0.06%
2024/01/24	2	81.80	13.5	82.61	82.10	-11.5	13,011	-0.09%
2024/01/23	25.1	82.53	9	83.07	82.10	16.1	13,118	0.12%
2024/01/22	4	83.55	36	83.48	84.10	-32	13,105	-0.24%
2024/01/19	30	81.42	12.4	81.57	81.30	17.6	13,040	0.13%
2024/01/18	14	79.81	31.6	79.77	79.70	-17.6	13,054	-0.13%
2024/01/17	21	78.18	14	78.30	77.20	7	12,876	0.05%
2024/01/16	7	78.31	4.7	78.35	78.60	2.4	12,943	0.02%
2024/01/15	0	0.00	6.2	76.58	77.70	-6.2	13,031	-0.05%
2024/01/12	24.1	75.50	4	76.30	75.60	20.1	13,705	0.15%
2024/01/11	30.2	78.88	4	78.50	78.00	26.2	13,452	0.19%
2024/01/10	5	81.04	3	81.47	81.80	2	13,327	0.02%
2024/01/09	6	82.02	3	82.47	82.10	3	13,594	0.02%
2024/01/08	16	81.09	0	0.00	81.60	16	13,718	0.12%
2024/01/05	1	82.50	1	83.50	82.90	0	13,813	0.00%
2024/01/04	25.2	82.28	0	83.40	83.10	25.2	13,979	0.18%
2024/01/03	2.1	82.85	5	83.58	83.50	-2.9	14,150	-0.02%
2024/01/02	4	84.60	1	85.10	84.00	3	14,185	0.02%
2023/12/29	2	84.70	2	85.20	84.90	0	14,190	0.00%
2023/12/28	17	85.42	8	87.24	84.90	9	14,308	0.06%
2023/12/27	8	84.38	25.7	85.14	85.70	-17.7	14,290	-0.12%
2023/12/26	6	83.83	1.1	84.02	83.60	4.9	14,317	0.03%
2023/12/25	17	83.49	0	0.00	83.50	17	14,444	0.12%
2023/12/22	8	83.45	0	0.00	83.60	8	14,493	0.06%
2023/12/21	18.4	83.80	0	0.00	83.40	18.4	14,491	0.13%
2023/12/20	3.3	85.14	10.1	85.90	85.40	-6.9	14,549	-0.05%
2023/12/19	21.2	84.64	5	84.90	84.20	16.2	14,821	0.11%
2023/12/18	10	86.23	1	85.60	85.40	9	15,115	0.06%
2023/12/15	8	92.10	1	89.30	89.00	7	15,566	0.05%
2023/12/14	11	94.38	11	94.29	93.50	0	15,614	0.00%
2023/12/13	0	0.00	19	88.25	89.50	-19	15,275	-0.12%
2023/12/12	0	0.00	22	85.13	85.90	-22	15,422	-0.14%
2023/12/08	18	84.01	4.2	84.16	83.30	13.8	15,508	0.09%
2023/12/07	2	85.15	3	85.50	85.50	-1	15,469	-0.01%
2023/12/06	0	0.00	27	85.59	86.50	-27	15,536	-0.17%
2023/12/05	9	83.07	4	84.13	83.10	5	15,445	0.03%
2023/12/04	5	83.64	13	84.15	84.20	-8	15,595	-0.05%
2023/12/01	0	0.00	19	82.30	82.80	-19	15,713	-0.12%
2023/11/30	0.1	82.60	10	82.80	82.80	-9.9	15,863	-0.06%
2023/11/29	10	81.54	4	82.00	81.40	6	15,901	0.04%
2023/11/28	1	82.20	3	82.57	83.00	-2	15,941	-0.01%
2023/11/27	4	81.00	2	80.80	80.80	2	16,119	0.01%
2023/11/24	2	81.45	5.2	81.67	81.50	-3.2	16,501	-0.02%
2023/11/23	4	82.20	1	83.00	82.10	3	16,815	0.02%
2023/11/22	9	81.94	7	81.69	81.60	2	17,409	0.01%
2023/11/21	11	83.14	2	83.30	82.70	9	18,374	0.05%
2023/11/20	10	83.07	2	83.45	83.10	8	19,793	0.04%
2023/11/17	1	85.10	9	85.13	85.10	-8	21,120	-0.04%
2023/11/16	6	83.62	0	0.00	84.20	6	21,866	0.03%
2023/11/15	25.5	84.74	10.3	86.15	83.80	15.2	21,919	0.07%
2023/11/14	14.3	88.01	12	88.18	88.00	2.3	21,631	0.01%
2023/11/13	6	86.57	37	85.82	86.70	-31	21,514	-0.14%
2023/11/10	13	82.02	1	82.60	81.90	12	21,272	0.06%
2023/11/09	0	0.00	1	84.49	83.80	-1	21,402	0.00%
2023/11/08	2	83.55	13	83.50	83.30	-11	21,354	-0.05%
2023/11/07	7	82.61	2	82.60	82.70	5	21,273	0.02%
2023/11/06	10	82.86	15	83.51	83.40	-5	21,321	-0.02%
2023/11/03	0	0.00	1	81.50	80.70	-1	21,127	0.00%
2023/11/02	1	78.50	1	79.50	79.70	0	21,266	0.00%
2023/11/01	1	77.10	3	76.13	76.40	-2	21,543	-0.01%
2023/10/31	7	77.33	4	76.45	76.30	3	21,610	0.01%
2023/10/30	6	79.40	2	79.45	79.50	4	21,667	0.02%
2023/10/27	11	78.30	6	77.45	77.40	5	21,895	0.02%
2023/10/26	5.4	79.26	2	79.90	79.60	3.4	21,955	0.02%
2023/10/25	12	82.43	8	83.44	82.00	4	21,828	0.02%
2023/10/24	5	82.90	0	0.00	83.10	5	21,873	0.02%
2023/10/23	7	84.34	5	84.34	82.70	2	21,761	0.01%
2023/10/20	28.1	86.17	20.5	86.38	86.30	7.6	21,715	0.03%
2023/10/19	8	84.18	20.3	84.41	84.90	-12.3	21,159	-0.06%
2023/10/18	4.4	81.51	4	81.52	81.50	0.4	21,065	0.00%
2023/10/17	6	83.93	6	83.47	82.80	0	20,917	0.00%
2023/10/16	5.2	81.32	5	81.86	81.80	0.2	20,873	0.00%
2023/10/13	5	83.00	13.3	82.60	83.10	-8.3	21,495	-0.04%
2023/10/12	1	81.20	6	81.00	81.00	-5	22,051	-0.02%
2023/10/11	7	78.90	9	79.93	80.20	-2	22,115	-0.01%
2023/10/06	1	79.70	1	79.40	77.70	0	22,640	0.00%
2023/10/05	2	78.70	5	78.44	78.50	-3	23,044	-0.01%
2023/10/04	3	76.40	3	76.50	76.70	0	23,162	0.00%
2023/10/03	2	78.35	1	78.50	78.10	1	23,147	0.00%
2023/10/02	2	77.60	12.3	77.97	78.80	-10.3	23,387	-0.04%
2023/09/28	6	76.33	4	76.20	76.00	2	23,479	0.01%
2023/09/27	1	76.60	8	77.30	77.60	-7	23,476	-0.03%
2023/09/26	1	77.70	3	77.63	77.10	-2	23,741	-0.01%
2023/09/25	2	78.40	11	78.21	77.60	-9	23,932	-0.04%
2023/09/22	21	76.46	10	76.68	77.50	11	23,834	0.05%
2023/09/21	5	73.56	3	74.03	74.60	2	23,640	0.01%
2023/09/20	44	79.21	10	80.05	76.80	34	23,288	0.15%
2023/09/19	6	81.50	5.2	81.50	81.00	0.8	22,863	0.00%
2023/09/18	8	79.45	1	80.20	79.60	7	22,663	0.03%
2023/09/15	5	80.02	12	80.61	80.90	-7	22,578	-0.03%
2023/09/14	1	78.60	12	78.03	78.00	-11	22,160	-0.05%
2023/09/13	0	0.00	1	77.10	76.80	-1	21,988	0.00%
2023/09/12	11	77.09	6	77.77	78.10	5	22,134	0.02%
2023/09/11	5	77.66	0	0.00	76.90	5	22,150	0.02%
2023/09/08	2	78.10	9	78.86	79.00	-7	22,392	-0.03%
2023/09/07	8	79.74	14	79.54	78.90	-6	22,961	-0.03%
2023/09/06	3	78.93	10	79.29	79.80	-7	22,835	-0.03%
2023/09/05	6	77.42	5	77.48	78.20	1	22,768	0.00%
2023/09/04	5	76.66	8	77.46	77.90	-3	22,703	-0.01%
2023/09/01	2.2	75.68	8	76.25	75.80	-5.8	22,643	-0.03%
2023/08/31	7	76.56	5	76.64	76.80	2	22,620	0.01%
2023/08/30	26	77.65	24	77.48	77.20	2	22,525	0.01%
2023/08/29	6	75.65	5	74.80	75.10	1	22,336	0.00%
2023/08/28	17	77.11	17	76.48	75.40	0	22,158	0.00%
2023/08/25	23	79.96	31.2	80.24	79.50	-8.2	21,702	-0.04%
2023/08/24	52.2	78.97	29.4	79.03	78.50	22.8	20,917	0.11%
2023/08/23	16	73.81	39.4	75.13	76.00	-23.4	19,945	-0.12%
2023/08/22	13	67.62	61.5	67.63	69.10	-48.5	19,126	-0.25%
2023/08/21	5	64.40	13	63.97	64.30	-8	18,387	-0.04%
2023/08/18	20	62.90	3	62.37	62.00	17	18,314	0.09%
2023/08/17	3	64.00	9	64.50	64.90	-6	18,163	-0.03%
2023/08/16	4	63.90	8	64.71	65.00	-4	18,000	-0.02%
2023/08/15	4	63.70	21	63.67	63.80	-17	17,878	-0.10%
2023/08/14	0	0.00	4	61.63	61.50	-4	17,739	-0.02%
2023/08/11	8	61.85	8	62.08	62.10	0	17,691	0.00%
2023/08/10	17	61.41	5	61.76	61.10	12	17,648	0.07%
2023/08/09	1	64.90	1	65.70	64.50	0	17,482	0.00%
2023/08/08	17	64.55	6	64.83	65.30	11	17,322	0.06%
2023/08/07	10	63.98	30	63.23	64.70	-20	17,058	-0.12%
2023/08/04	5	59.48	2	59.80	60.40	3	16,655	0.02%
2023/08/02	7	60.63	36	60.96	60.70	-29	16,548	-0.18%
2023/08/01	20	60.89	11	60.60	61.60	9	16,412	0.05%
2023/07/31	8	63.19	9	64.57	63.00	-1	16,060	-0.01%
2023/07/28	0	0.00	11.2	63.50	64.00	-11.2	15,798	-0.07%
2023/07/27	11	62.56	9	62.67	62.50	2	15,633	0.01%
2023/07/26	4.1	62.28	15	62.47	62.30	-10.9	15,534	-0.07%
2023/07/25	17	63.47	6	63.77	63.00	11	15,476	0.07%
2023/07/24	30	65.09	13	65.28	64.80	17	15,306	0.11%
2023/07/21	33	63.22	22	63.83	64.70	11	15,096	0.07%
2023/07/20	2	63.15	5	63.30	63.40	-3	15,003	-0.02%
2023/07/19	14	64.47	13	64.82	63.90	1	14,952	0.01%
2023/07/18	54	65.64	16	64.34	63.60	38	14,739	0.26%
2023/07/17	19	64.71	71	64.88	65.80	-52	13,989	-0.37%
2023/07/14	21	59.73	13.1	59.41	60.10	7.9	13,234	0.06%
2023/07/13	52	61.26	22	61.70	60.30	30	13,086	0.23%
2023/07/12	12	62.08	30	61.88	62.20	-18	12,423	-0.14%
2023/07/11	14	59.58	10	59.32	59.40	4	11,960	0.03%
2023/07/10	9	59.16	2	59.20	59.20	7	11,789	0.06%
2023/07/07	2	60.00	1	60.00	59.50	1	11,658	0.01%
2023/07/06	3	59.53	5	59.80	59.50	-2	11,377	-0.02%
2023/07/05	13	60.19	6	60.58	60.00	7	11,170	0.06%
2023/07/04	36	61.20	15	61.43	61.30	21	10,970	0.19%
2023/07/03	11	59.54	11	58.98	59.40	0	10,633	0.00%
2023/06/30	0	0.00	5	56.26	57.00	-5	10,402	-0.05%
2023/06/29	8	56.24	2	56.40	56.40	6	10,391	0.06%
2023/06/28	0	0.00	4	57.30	57.10	-4	10,290	-0.04%
2023/06/27	3	57.20	24	57.73	57.00	-21	10,221	-0.21%
2023/06/26	2	56.45	29	57.43	57.50	-27	10,041	-0.27%
2023/06/21	0	0.00	3	55.60	55.90	-3	9,946	-0.03%
2023/06/20	1	56.00	1	55.80	55.80	0	9,959	0.00%
2023/06/19	22	56.10	3	56.10	56.00	19	10,045	0.19%
2023/06/16	5	55.82	12	56.09	56.50	-7	10,192	-0.07%
2023/06/15	8	56.64	8	57.08	57.00	0	10,106	0.00%
2023/06/14	16	57.58	16	57.56	57.10	0	10,192	0.00%
2023/06/13	15	57.03	29	57.21	57.40	-14	9,971	-0.14%
2023/06/12	1	54.10	1	54.30	54.30	0	9,523	0.00%
2023/06/09	4	54.15	0	0.00	54.30	4	9,602	0.04%
2023/06/08	0	0.00	9	53.83	54.00	-9	9,694	-0.09%
2023/06/07	10	54.01	7	53.96	54.00	3	9,898	0.03%
2023/06/06	8	52.98	8	53.69	54.00	0	10,154	0.00%
2023/06/05	15	53.61	2	53.70	53.20	13	10,219	0.13%
2023/06/02	1	54.20	13	54.05	54.20	-12	10,214	-0.12%
2023/06/01	9	52.62	3	52.43	52.40	6	10,221	0.06%
2023/05/31	5	54.00	5	54.00	54.00	0	10,527	0.00%
2023/05/30	2	54.40	33	53.22	53.90	-31	10,350	-0.30%
2023/05/29	25	53.74	108.5	53.74	53.70	-83.5	10,133	-0.82%	大賣/
2023/05/26	17	50.84	81	50.58	51.10	-64	9,625	-0.67%
2023/05/25	1	48.15	19	48.09	48.05	-18	9,130	-0.20%
2023/05/23	2	46.85	0	0.00	46.80	2	9,030	0.02%
2023/05/19	2	46.80	1	46.80	46.80	1	9,029	0.01%
2023/05/18	8	46.88	7	46.93	46.85	1	9,064	0.01%
2023/05/17	4	46.33	25	46.39	46.50	-21	9,120	-0.23%
2023/05/16	7	45.79	5	45.95	45.75	2	9,111	0.02%
2023/05/15	1	45.60	0	0.00	45.70	1	9,103	0.01%
2023/05/12	6	45.54	4	45.50	45.65	2	9,124	0.02%
2023/05/11	0	0.00	6	45.69	45.50	-6	9,170	-0.07%
2023/05/10	10	45.15	1	45.20	45.35	9	9,150	0.10%
2023/05/09	2	45.40	1	45.60	45.30	1	9,144	0.01%
2023/05/08	4	45.93	11	45.96	45.80	-7	9,093	-0.08%
2023/05/05	0	0.00	5	46.80	46.75	-5	9,065	-0.06%
2023/05/04	1	46.40	7	46.84	46.80	-6	9,252	-0.06%
2023/05/03	1	46.50	1	46.50	46.40	0	9,288	0.00%
2023/05/02	1	46.50	0	0.00	46.50	1	9,317	0.01%
2023/04/27	13	45.46	20	46.23	46.20	-7	9,239	-0.08%
2023/04/26	0	0.00	2	44.80	45.30	-2	9,119	-0.02%
2023/04/25	3	45.20	0	0.00	45.00	3	9,014	0.03%
2023/04/24	0	0.00	2	46.00	46.20	-2	8,867	-0.02%
2023/04/21	11	46.06	1	46.05	46.00	10	8,746	0.11%
2023/04/19	4	46.11	30	46.25	46.15	-26	8,586	-0.30%
2023/04/18	13	46.14	8	46.13	46.00	5	8,503	0.06%
2023/04/17	15.1	46.99	1	46.55	46.65	14.1	8,340	0.17%
2023/04/14	34	47.54	0	0.00	47.55	34	8,111	0.42%
2023/04/13	0	0.00	0.2	48.15	47.80	-0.2	8,039	0.00%
2023/04/12	11	48.61	5	48.65	48.60	6	7,993	0.08%
2023/04/11	0	0.00	13	48.46	48.60	-13	7,987	-0.16%
2023/04/10	8	48.04	0	0.00	48.20	8	7,934	0.10%
2023/04/07	2	48.45	1	48.40	48.40	1	7,887	0.01%
2023/04/06	0	0.00	23	48.13	48.80	-23	7,846	-0.29%
2023/03/31	3	48.70	0	0.00	48.50	3	7,815	0.04%
2023/03/30	0.2	48.70	7	48.44	48.70	-6.9	7,833	-0.09%
2023/03/29	33.2	47.91	1	47.65	47.70	32.2	7,854	0.41%
2023/03/28	0	0.00	2	48.15	48.50	-2	7,922	-0.03%
2023/03/27	11	48.58	1	48.65	48.90	10	8,028	0.12%
2023/03/24	24	49.35	0	0.00	49.20	24	8,079	0.30%
2023/03/23	0.2	49.20	30	49.60	49.80	-29.8	8,046	-0.37%
2023/03/22	18	48.94	12.3	49.03	48.95	5.7	7,921	0.07%
2023/03/21	34	49.33	2	49.70	49.55	32	7,808	0.41%
2023/03/20	3	49.73	22	50.02	49.55	-19	7,610	-0.25%
2023/03/17	2.3	48.98	16	49.25	49.30	-13.7	7,410	-0.18%
2023/03/16	13	48.12	31.3	48.24	48.35	-18.3	7,171	-0.26%
2023/03/15	1.3	48.81	12.6	48.69	48.85	-11.3	7,037	-0.16%
2023/03/14	3	47.85	9.3	47.94	47.65	-6.3	6,858	-0.09%
2023/03/13	8.8	46.95	13.2	47.25	47.75	-4.4	6,668	-0.07%
2023/03/10	16.1	47.53	7.9	47.37	46.95	8.2	6,453	0.13%
2023/03/09	14.4	48.81	38.6	48.73	48.90	-24.2	6,149	-0.39%
2023/03/08	14.2	47.16	8.2	47.23	47.45	5.9	5,771	0.10%
2023/03/07	5.1	46.00	4	46.60	46.75	1.1	5,559	0.02%
2023/03/06	2.2	45.82	13.3	46.21	46.15	-11.1	5,396	-0.21%
2023/03/03	29.7	45.31	97	45.17	45.20	-67.4	5,146	-1.31%
2023/03/02	1	42.25	0	0.00	42.45	1	4,671	0.02%
2023/03/01	0	0.00	3	42.37	42.40	-3	4,643	-0.06%
2023/02/23	0	0.00	12	41.35	41.50	-12	4,586	-0.26%
2023/02/22	2	40.25	0	0.00	40.55	2	4,531	0.04%
2023/02/21	0	0.00	2	40.70	40.75	-2	4,560	-0.04%
2023/02/17	0	40.50	8	40.43	40.45	-8	4,728	-0.17%
2023/02/16	2	41.20	2	40.95	40.80	0	4,819	0.00%
2023/02/15	0	0.00	13	40.78	40.90	-13	4,838	-0.27%
2023/02/13	0	40.40	4	40.05	40.35	-4	4,865	-0.08%
2023/02/10	6	40.00	0	0.00	39.90	6	4,933	0.12%
2023/02/08	0	0.00	1	40.35	40.15	-1	4,924	-0.02%
2023/02/07	11	40.00	3	40.02	40.10	8	4,906	0.16%
2023/02/06	0	0.00	4	39.80	39.80	-4	4,887	-0.08%
2023/02/03	7	39.90	10	39.95	40.25	-3	4,884	-0.06%
2023/02/02	3	39.32	10	39.86	39.60	-7	4,861	-0.14%
2023/02/01	0	0.00	18	38.74	38.75	-18	4,697	-0.38%
2023/01/31	2.5	38.08	1	38.10	38.30	1.5	4,729	0.03%
2023/01/30	3	37.73	31	37.66	37.95	-28	4,709	-0.59%
2023/01/17	0	0.00	2	37.20	37.15	-2	4,612	-0.04%
2023/01/11	0	0.00	9	37.37	37.40	-9	4,821	-0.19%
2023/01/10	0	0.00	5	37.45	37.40	-5	4,888	-0.10%
2023/01/09	0	0.00	19	37.39	37.45	-19	4,950	-0.38%
2023/01/05	0	0.00	10	36.55	36.55	-10	5,056	-0.20%
2022/12/30	0	0.00	3	36.25	36.20	-3	5,300	-0.06%
2022/12/29	0	0.00	10	35.55	35.95	-10	5,427	-0.18%
2022/12/28	1	36.00	4	36.10	36.10	-3	5,527	-0.05%
2022/12/22	0	0.00	1	37.10	37.05	-1	5,841	-0.02%
2022/12/20	1	36.70	1	36.65	36.65	0	5,821	0.00%
2022/12/19	2	36.55	5	37.38	37.50	-3	5,874	-0.05%
2022/12/16	0	0.00	4	36.98	37.15	-4	5,825	-0.07%
2022/12/14	0	0.00	7	36.45	36.45	-7	5,873	-0.12%
2022/12/13	0	0.00	2	36.15	36.10	-2	5,964	-0.03%
2022/12/12	0	0.00	10	35.60	35.95	-10	6,045	-0.17%
2022/12/09	1	35.20	0	0.00	35.60	1	6,252	0.02%
2022/12/08	1	35.15	4	34.90	35.10	-3	6,287	-0.05%
2022/12/07	2	35.05	15	35.58	35.10	-13	6,322	-0.21%
2022/12/06	1	35.85	0	0.00	35.75	1	6,284	0.02%
2022/12/05	15	36.33	0	0.00	36.20	15	6,256	0.24%
2022/12/02	0	0.00	1	36.70	36.40	-1	6,261	-0.02%
2022/12/01	0	0.00	3	36.12	36.20	-3	6,273	-0.05%
2022/11/30	4	35.55	2	35.60	35.55	2	6,324	0.03%
2022/11/28	0	0.00	2	35.10	35.05	-2	6,434	-0.03%
2022/11/24	11	35.55	10	35.25	35.45	1	6,502	0.02%
2022/11/21	0	0.00	10	35.80	35.55	-10	6,575	-0.15%
2022/11/18	1	36.10	1	35.90	35.95	0	6,581	0.00%
2022/11/17	0	0.00	2	35.80	35.70	-2	6,541	-0.03%
2022/11/16	18	35.77	0.5	35.80	35.90	17.5	6,553	0.27%
2022/11/15	10	35.35	2	35.35	35.45	8	6,497	0.12%
2022/11/14	2	35.00	0	0.00	35.00	2	6,481	0.03%
2022/11/11	10	34.45	0	0.00	34.45	10	6,433	0.16%
2022/11/10	0	0.00	5	33.83	33.95	-5	6,385	-0.08%
2022/11/09	1	33.85	1	33.80	33.85	0	6,445	0.00%
2022/11/08	7	33.56	1	33.45	33.20	6	6,452	0.09%
2022/11/07	3	33.52	0	0.00	33.50	3	6,468	0.05%
2022/11/03	0	0.00	1	33.10	33.10	-1	6,646	-0.02%
2022/11/02	10	33.00	1	33.10	33.15	9	6,894	0.13%
2022/10/27	5	32.65	0	0.00	32.85	5	7,087	0.07%
2022/10/24	1	31.90	5	32.04	32.00	-4	7,097	-0.06%
2022/10/21	5	31.85	2	31.95	31.65	3	7,129	0.04%
2022/10/20	10	31.20	11	31.25	32.30	-1	7,157	-0.01%
2022/10/19	4	31.25	0	0.00	31.00	4	7,083	0.06%
2022/10/18	2	31.50	1	31.30	31.50	1	7,060	0.01%
2022/10/14	1	31.00	1	30.60	31.15	0	7,343	0.00%
2022/10/13	1	30.20	11	30.32	29.70	-10	7,549	-0.13%
2022/10/12	10	30.08	0	0.00	30.20	10	7,696	0.13%
2022/10/11	7	30.44	0	0.00	30.30	7	7,766	0.09%
2022/10/07	2	31.35	3	31.42	31.50	-1	7,751	-0.01%
2022/10/06	1	31.55	0	0.00	31.50	1	7,823	0.01%
2022/10/05	0	0.00	4	32.33	32.15	-4	7,841	-0.05%
2022/10/03	1	30.15	0	0.00	30.55	1	7,941	0.01%
2022/09/30	1	30.75	12	30.75	30.80	-11	7,980	-0.14%
2022/09/29	10	31.05	0	0.00	31.20	10	8,007	0.12%
2022/09/28	6	31.57	1	31.10	31.10	5	8,074	0.06%
2022/09/27	6	31.53	0	0.00	31.80	6	8,040	0.07%
2022/09/26	1	32.00	0	0.00	31.80	1	8,076	0.01%
2022/09/23	20	33.95	0	0.00	33.95	20	7,965	0.25%
2022/09/22	1	34.45	2	34.60	34.55	-1	7,959	-0.01%
2022/09/20	4	34.90	0	0.00	34.95	4	7,799	0.05%
2022/09/19	6	35.00	3	35.15	35.20	3	7,699	0.04%
2022/09/16	22	34.61	0	0.00	35.45	22	7,683	0.29%
2022/09/15	3	35.62	3	35.65	35.45	0	7,573	0.00%
2022/09/13	3	36.08	0	0.00	36.20	3	7,686	0.04%
2022/09/12	0	0.00	4	36.43	36.15	-4	7,749	-0.05%
2022/09/07	4	35.05	0	0.00	35.40	4	7,840	0.05%
2022/09/06	16	36.01	0	0.00	35.75	16	7,859	0.20%
2022/09/05	6	36.33	0	0.00	36.20	6	7,856	0.08%
2022/09/02	8	36.56	7	36.61	36.40	1	7,897	0.01%
2022/09/01	4	36.93	0	0.00	36.80	4	7,833	0.05%
2022/08/31	1	37.35	1	37.35	37.35	0	7,789	0.00%
2022/08/30	92	37.06	1	37.10	37.05	91	7,831	1.16%
2022/08/29	0	0.00	1	37.25	37.25	-1	7,793	-0.01%
2022/08/25	5	37.60	75	37.65	37.60	-70	7,832	-0.89%
2022/08/24	27	37.65	5	37.60	37.55	22	7,832	0.28%
2022/08/23	1	37.65	0	0.00	37.60	1	7,886	0.01%
2022/08/22	19	38.27	54	38.26	38.20	-35	7,937	-0.44%
2022/08/19	100	38.23	1	37.95	38.20	99	7,942	1.25%
2022/08/18	8	37.52	17	37.64	37.45	-9	7,931	-0.11%
2022/08/17	20	37.90	1	37.95	37.75	19	7,956	0.24%
2022/08/16	1	38.30	1	38.10	38.05	0	7,921	0.00%
2022/08/15	2	38.00	20	38.27	38.00	-18	7,870	-0.23%
2022/08/12	3	37.62	1	37.70	37.70	2	7,844	0.03%
2022/08/11	23	37.28	2	37.38	37.20	21	7,930	0.26%
2022/08/10	17	36.81	2.5	36.78	36.65	14.5	7,926	0.18%
2022/08/09	31	37.51	1	37.45	37.25	30	7,859	0.38%
2022/08/08	15	38.68	1	38.70	38.70	14	7,656	0.18%
2022/08/05	2	39.75	0	0.00	40.00	2	7,564	0.03%
2022/08/04	0	0.00	1	39.60	39.60	-1	7,623	-0.01%
2022/08/03	0	0.00	1	39.45	39.45	-1	7,664	-0.01%
2022/08/02	0	0.00	3	38.77	39.05	-3	7,768	-0.04%
2022/07/29	2	38.93	3.7	39.09	39.25	-1.7	8,190	-0.02%
2022/07/28	2	39.00	1	38.80	39.10	1	8,200	0.01%
2022/07/27	0	0.00	1	38.00	38.75	-1	8,177	-0.01%
2022/07/26	1	38.20	7	38.15	37.90	-6	8,113	-0.07%
2022/07/25	0	0.00	5	38.70	38.50	-5	8,077	-0.06%
2022/07/22	0	0.00	10.1	38.54	38.70	-10.1	8,068	-0.13%
2022/07/21	35	38.19	1	37.80	38.25	34	7,973	0.43%
2022/07/20	11.1	40.70	2	40.75	40.60	9.1	7,694	0.12%
2022/07/19	4	39.60	3	39.98	39.85	1	7,433	0.01%
2022/07/18	2.5	38.84	10	38.96	39.00	-7.5	7,236	-0.10%
2022/07/15	8	37.73	2	37.93	38.00	6	7,105	0.08%
2022/07/14	2	36.55	4	36.59	37.25	-2	7,012	-0.03%
2022/07/13	4	36.34	1	36.25	36.40	3	6,896	0.04%
2022/07/12	8	36.26	1	36.60	36.10	7	6,742	0.10%
2022/07/11	12	38.14	4	38.71	37.60	8	6,654	0.12%
2022/07/08	3	37.60	1	37.25	37.60	2	6,479	0.03%
2022/07/07	7	36.59	0	0.00	36.90	7	6,393	0.11%
2022/07/06	8	36.78	0	0.00	35.90	8	6,321	0.13%
2022/07/05	28	37.56	1	38.10	37.80	27	6,245	0.43%
2022/07/04	6.1	37.99	1	38.30	37.30	5.1	6,246	0.08%
2022/07/01	2	39.43	0	0.00	39.85	2	6,183	0.03%
2022/06/30	5	40.56	1	40.00	40.00	4	6,221	0.06%
2022/06/29	7	40.99	0	0.00	40.80	7	6,121	0.11%
2022/06/28	1	41.25	0	0.00	41.40	1	6,072	0.02%
2022/06/27	7	42.26	0	0.00	41.95	7	6,066	0.12%
2022/06/24	2.1	41.62	6	41.43	41.55	-3.9	6,058	-0.06%
2022/06/23	8	42.15	0	0.00	42.00	8	5,984	0.13%
2022/06/22	1	44.35	0	0.00	42.90	1	5,944	0.02%
2022/06/21	0	0.00	4	44.83	44.80	-4	5,880	-0.07%
2022/06/17	1	44.35	1	45.10	45.10	0	5,805	0.00%
2022/06/16	0	0.00	12	46.05	45.60	-12	5,731	-0.21%
2022/06/15	0	0.00	2	45.85	45.70	-2	5,678	-0.04%
2022/06/14	1	45.50	4	46.38	46.45	-3	5,638	-0.05%
2022/06/13	0	0.00	5	45.75	45.75	-5	5,585	-0.09%
2022/06/10	0	0.00	12	46.06	46.10	-12	5,513	-0.22%
2022/06/09	15	46.10	6	46.13	46.10	9	5,542	0.16%
2022/06/08	0	0.00	1	46.05	46.10	-1	5,564	-0.02%
2022/06/07	0	0.00	1	46.10	45.85	-1	5,540	-0.02%
2022/06/06	0	0.00	13	45.98	45.75	-13	5,547	-0.23%
2022/06/02	4	45.28	1	45.50	45.50	3	5,617	0.05%
2022/06/01	1	45.80	0	0.00	45.80	1	5,716	0.02%
2022/05/31	0	0.00	9	45.66	45.85	-9	5,703	-0.16%
2022/05/30	869	45.06	21	45.05	45.30	848	5,623	15.08%	大買/鉅額交易
2022/05/27	1	43.95	13	44.33	44.30	-12	5,510	-0.22%
2022/05/26	9	43.90	0	0.00	43.75	9	5,481	0.16%
2022/05/24	1	44.05	19	44.16	44.30	-18	5,477	-0.33%
2022/05/23	0	0.00	6	44.17	44.10	-6	5,464	-0.11%
2022/05/20	9	44.24	4	44.30	44.20	5	5,485	0.09%
2022/05/19	2	44.53	14	44.40	44.60	-12	5,437	-0.22%
2022/05/18	5	43.92	11	44.03	43.90	-6	5,257	-0.11%
2022/05/17	3	43.75	7	43.66	43.75	-4	5,250	-0.08%
2022/05/16	0	0.00	5	43.30	43.10	-5	5,274	-0.09%
2022/05/13	6	42.60	3	42.65	42.85	3	5,329	0.06%
2022/05/12	3	42.97	2	43.05	42.30	1	5,374	0.02%
2022/05/11	4	43.06	1	43.05	42.95	3	5,321	0.06%
2022/05/10	0	0.00	1	43.00	43.50	-1	5,294	-0.02%
2022/05/09	13	42.95	20	43.36	42.90	-7	5,261	-0.13%
2022/05/06	0	0.00	9	41.88	41.95	-9	5,033	-0.18%
2022/05/05	2	41.00	3	41.00	41.45	-1	5,087	-0.02%
2022/05/04	1	41.00	0	0.00	40.30	1	5,082	0.02%
2022/04/29	1	41.15	0	0.00	40.45	1	5,298	0.02%
2022/04/28	0	0.00	2	40.30	40.75	-2	5,426	-0.04%
2022/04/26	1	40.10	0	0.00	40.05	1	5,716	0.02%
2022/04/22	0	41.00	0	0.00	40.95	0	6,438	0.00%
2022/04/21	3	41.23	1	41.15	41.05	2	6,726	0.03%
2022/04/19	1	41.25	0	0.00	41.25	1	7,090	0.01%
2022/04/18	2	40.85	5	40.80	40.80	-3	7,145	-0.04%
2022/04/15	3	40.83	1	41.05	40.80	2	7,203	0.03%
2022/04/13	0	0.00	2	41.00	41.35	-2	7,489	-0.03%
2022/04/12	11	40.45	0	0.00	40.80	11	7,539	0.15%
2022/04/11	4	40.96	0	0.00	40.60	4	7,536	0.05%
2022/04/08	3	40.83	0	0.00	41.00	3	7,539	0.04%
2022/04/07	6	41.00	0	0.00	40.40	6	7,544	0.08%
2022/04/06	27	41.02	0	0.00	41.00	27	7,518	0.36%
2022/04/01	0.1	42.40	0.1	42.35	42.20	-0.1	7,436	0.00%
2022/03/31	1	42.95	10	42.95	42.85	-9	7,439	-0.12%
2022/03/30	1	43.00	0	0.00	42.95	1	7,464	0.01%
2022/03/29	2	42.80	5	43.10	42.75	-3	7,520	-0.04%
2022/03/28	2	43.15	0	0.00	43.00	2	7,552	0.03%
2022/03/25	8	42.98	0	0.00	43.05	8	7,579	0.11%
2022/03/24	4	43.05	0	0.00	43.35	4	7,553	0.05%
2022/03/23	1	42.90	0	0.00	43.00	1	7,577	0.01%
2022/03/22	2	42.90	0	0.00	43.00	2	7,554	0.03%
2022/03/21	10	42.83	0	0.00	42.85	10	7,585	0.13%
2022/03/18	2	42.45	0	0.00	42.45	2	7,601	0.03%
2022/03/17	2	42.40	0	0.00	42.60	2	7,608	0.03%
2022/03/16	3	42.10	0	0.00	42.25	3	7,664	0.04%
2022/03/15	7	42.37	8	43.00	42.10	-1	7,758	-0.01%
2022/03/11	11	42.11	0	0.00	42.00	11	8,015	0.14%
2022/03/10	2	42.40	0	0.00	42.45	2	8,067	0.02%
2022/03/09	7	41.83	0	0.00	41.85	7	8,128	0.09%
2022/03/08	2	41.30	1	42.00	41.95	1	8,125	0.01%
2022/03/07	2	42.05	2	42.10	41.95	0	8,102	0.00%
2022/03/03	0	0.00	10	44.10	44.10	-10	8,221	-0.12%
2022/03/01	0	0.00	1	43.80	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	20	43.40	43.50	-20	8,379	-0.24%
2022/02/24	4	42.98	0	0.00	42.75	4	8,484	0.05%
2022/02/23	1	43.60	2	43.55	43.60	-1	8,540	-0.01%
2022/02/22	3	43.07	3	43.53	43.10	0	8,781	0.00%
2022/02/17	8	44.11	5	44.60	44.10	3	9,325	0.03%
2022/02/16	15	43.90	7	44.13	43.80	8	9,300	0.09%
2022/02/15	0	0.00	4.2	43.41	43.55	-4.2	9,336	-0.04%
2022/02/14	7	43.34	1	43.45	43.30	6	9,283	0.06%
2022/02/11	0	0.00	1	44.40	44.40	-1	9,287	-0.01%
2022/02/10	0	0.00	7	44.50	44.55	-7	9,345	-0.07%
2022/02/09	22	44.11	0	0.00	44.15	22	9,452	0.23%
2022/02/08	9	43.93	1	43.90	43.90	8	9,519	0.08%
2022/02/07	10	43.93	1	43.80	44.05	9	9,492	0.09%
2022/01/26	13	45.00	2	45.08	44.80	11	9,626	0.11%
2022/01/25	1	45.30	30	45.60	45.30	-29	9,594	-0.30%
2022/01/24	6	45.63	1	44.95	45.85	5	9,536	0.05%
2022/01/21	0	0.00	29	45.88	46.10	-29	9,462	-0.31%
2022/01/20	1	47.05	12	47.41	46.70	-11	9,371	-0.12%
2022/01/19	0	0.00	9	47.24	47.20	-9	9,285	-0.10%
2022/01/18	5	46.71	11	47.31	47.05	-6	9,156	-0.07%
2022/01/17	2	46.00	20	46.07	46.90	-18	8,785	-0.20%
2022/01/14	31	44.48	0	0.00	44.40	31	8,478	0.37%
2022/01/13	1	45.15	26	45.22	45.45	-25	8,344	-0.30%
2022/01/12	1	44.60	4	44.75	44.05	-3	8,048	-0.04%
2022/01/11	0	0.00	2	44.78	44.45	-2	8,062	-0.02%
2022/01/07	12	45.03	10	45.08	44.65	2	8,121	0.02%
2022/01/06	2	44.45	7	44.18	44.25	-5	7,967	-0.06%
2022/01/05	0	0.00	2	45.00	44.85	-2	8,068	-0.02%
2022/01/04	5	44.60	1	44.60	44.50	4	8,123	0.05%
2022/01/03	3	45.03	1	44.75	44.55	2	8,241	0.02%
2021/12/30	0	0.00	12	44.83	44.80	-12	8,248	-0.15%
2021/12/24	8	43.65	1.1	43.70	43.80	6.9	8,583	0.08%
2021/12/22	2	43.30	0	0.00	43.20	2	8,729	0.02%
2021/12/21	4	43.28	0	0.00	43.25	4	8,726	0.05%
2021/12/20	0	0.00	1	43.25	43.20	-1	8,778	-0.01%
2021/12/17	1	43.50	0	0.00	43.40	1	8,825	0.01%
2021/12/16	0	0.00	0.1	43.95	44.20	-0.1	8,878	0.00%
2021/12/15	21	44.00	2	44.10	43.75	19	8,968	0.21%
2021/12/14	0	0.00	4	44.14	43.70	-4	8,976	-0.04%
2021/12/13	1	44.45	0.5	44.50	44.40	0.5	8,972	0.01%
2021/12/10	7	44.29	6	44.43	44.30	1	9,003	0.01%
2021/12/09	0	0.00	6	44.48	44.40	-6	8,952	-0.07%
2021/12/08	1	45.40	1	45.50	45.05	0	8,880	0.00%
2021/12/07	0	0.00	13	45.42	45.45	-13	8,841	-0.15%
2021/12/06	0	0.00	2	44.30	44.95	-2	8,837	-0.02%
2021/12/03	0	0.00	6	44.33	44.40	-6	8,939	-0.07%
2021/12/02	5	44.00	10	44.02	43.70	-5	8,947	-0.06%
2021/12/01	8	43.88	10	43.95	43.95	-2	9,079	-0.02%
2021/11/30	2	43.73	15	43.61	43.60	-13	9,205	-0.14%
2021/11/29	0	0.00	27	42.31	42.50	-27	9,143	-0.30%
2021/11/26	1	42.25	0	0.00	42.05	1	9,212	0.01%
2021/11/25	10	43.25	0	0.00	42.95	10	9,266	0.11%
2021/11/24	13	42.84	0	0.00	42.70	13	9,364	0.14%
2021/11/23	0	0.00	3.6	42.66	43.50	-3.6	9,533	-0.04%
2021/11/22	10	43.55	1	43.50	43.35	9	9,606	0.09%
2021/11/19	6	44.37	14	44.43	43.90	-8	9,575	-0.08%
2021/11/18	7.1	43.70	4	43.58	43.45	3.1	9,504	0.03%
2021/11/17	9.6	43.59	19	43.58	43.70	-9.4	9,519	-0.10%
2021/11/16	36	42.69	4	42.70	42.70	32	9,470	0.34%
2021/11/15	1	42.30	5	42.22	42.15	-4	9,658	-0.04%
2021/11/12	0	0.00	5	42.19	42.10	-5	9,883	-0.05%
2021/11/11	1	41.75	0	0.00	41.55	1	9,948	0.01%
2021/11/10	1	41.30	3	41.87	41.95	-2	10,023	-0.02%
2021/11/09	4	41.74	2	41.60	41.85	2	10,240	0.02%
2021/11/08	5	42.20	2	42.00	41.95	3	10,328	0.03%
2021/11/05	6	41.23	53	41.53	41.70	-47	10,385	-0.45%
2021/11/04	10	40.95	1	40.85	40.80	9	10,453	0.09%
2021/11/03	7	40.65	5	41.09	40.40	2	10,693	0.02%
2021/11/02	0.7	39.85	7	40.02	39.80	-6.3	11,144	-0.06%
2021/11/01	2	40.05	1	39.95	40.10	1	11,539	0.01%
2021/10/29	36	39.79	5	39.60	39.75	31	11,778	0.26%
2021/10/28	5	40.25	5	40.20	40.40	0	12,145	0.00%
2021/10/27	4	39.81	2	39.55	39.85	2	12,199	0.02%
2021/10/26	1	39.40	0	0.00	39.55	1	12,337	0.01%
2021/10/25	0	0.00	1	39.10	39.15	-1	12,350	-0.01%
2021/10/22	4	38.95	4	39.15	39.05	0	12,519	0.00%
2021/10/21	4	38.88	0	0.00	38.55	4	12,623	0.03%
2021/10/20	0	0.00	5	39.30	38.90	-5	12,654	-0.04%
2021/10/19	8	38.95	1	39.00	39.05	7	13,078	0.05%
2021/10/18	3	38.38	0	0.00	38.35	3	13,627	0.02%
2021/10/15	4	38.09	3	37.95	38.10	1	13,738	0.01%
2021/10/14	4	36.80	0	0.00	37.00	4	13,781	0.03%
2021/10/13	8	37.62	12	37.46	36.80	-4	13,838	-0.03%
2021/10/12	9	38.04	0	0.00	37.80	9	13,899	0.06%
2021/10/08	11	39.36	0	0.00	38.70	11	13,892	0.08%
2021/10/07	1	39.90	0	0.00	40.10	1	14,076	0.01%
2021/10/06	3	39.53	1	39.90	39.40	2	14,217	0.01%
2021/10/05	3	38.32	0	0.00	39.25	3	14,173	0.02%
2021/10/04	1	39.40	0	0.00	39.35	1	14,136	0.01%
2021/10/01	14.5	39.94	75	39.60	39.65	-60.5	14,055	-0.43%
2021/09/30	7	40.59	1	40.70	40.95	6	14,001	0.04%
2021/09/29	4	40.88	2	40.93	40.80	2	13,955	0.01%
2021/09/28	1	41.55	1	41.40	41.70	0	13,913	0.00%
2021/09/27	2	42.33	10	42.35	42.00	-8	13,964	-0.06%
2021/09/24	22	42.68	0	0.00	42.55	22	14,118	0.16%
2021/09/23	3	42.62	0	43.20	42.50	3	14,522	0.02%
2021/09/22	1	42.10	0	42.85	42.00	1	14,621	0.01%
2021/09/17	1	43.15	0	43.30	43.20	1	14,532	0.01%
2021/09/16	1	43.30	5	43.30	43.30	-4	14,546	-0.03%
2021/09/15	5	43.55	0	0.00	43.30	5	14,604	0.03%
2021/09/14	2	43.90	0	0.00	43.80	2	14,696	0.01%
2021/09/13	16	44.49	4	44.58	44.20	12	14,719	0.08%
2021/09/10	0	0.00	5	44.40	44.85	-5	14,779	-0.03%
2021/09/09	8	43.71	16	43.82	43.80	-8	14,891	-0.05%
2021/09/08	17	43.82	1	43.80	43.65	16	14,809	0.11%
2021/09/07	20	45.00	2	44.90	45.35	18	14,746	0.12%
2021/09/06	2	46.15	4	46.58	45.75	-2	14,931	-0.01%
2021/09/03	6	45.77	11	46.43	46.40	-5	14,894	-0.03%
2021/09/02	36	46.12	3	45.52	45.00	33	14,901	0.22%
2021/09/01	52	45.91	17	45.72	46.40	35	15,023	0.23%
2021/08/31	11	44.83	9	45.43	45.60	2	15,439	0.01%
2021/08/30	0	0.00	7	45.95	45.75	-7	16,206	-0.04%
2021/08/27	43	45.92	75	45.64	45.65	-32	16,528	-0.19%
2021/08/26	5	44.95	6	45.04	45.15	-1	16,705	-0.01%
2021/08/25	27	43.93	7	43.99	44.10	20	16,597	0.12%
2021/08/24	9	43.05	5	43.52	43.55	4	16,622	0.02%
2021/08/23	7	42.36	3.1	42.78	42.70	3.9	16,568	0.02%
2021/08/20	1	41.15	0	0.00	41.50	1	16,508	0.01%
2021/08/19	24	41.32	25.3	41.62	40.70	-1.3	16,358	-0.01%
2021/08/18	12	44.62	3	43.47	45.00	9	16,058	0.06%
2021/08/17	7	44.10	1	43.90	43.20	6	15,951	0.04%
2021/08/16	30	45.32	16	44.71	44.70	14	15,867	0.09%
2021/08/13	3	45.67	10	46.65	45.00	-7	15,826	-0.04%
2021/08/12	9	47.81	2	47.73	47.80	7	15,645	0.04%
2021/08/11	1	47.20	0	0.00	48.00	1	15,673	0.01%
2021/08/10	5	48.21	26	48.16	47.85	-21	15,655	-0.13%
2021/08/09	29	49.17	8	49.39	48.55	21	15,611	0.13%
2021/08/06	65	50.78	39	50.76	50.30	26	15,392	0.17%
2021/08/05	36	48.79	44	49.26	49.90	-8	14,917	-0.05%
2021/08/04	6	48.27	35	48.29	48.20	-29	14,926	-0.19%
2021/08/03	35	48.11	41	48.19	48.00	-6	14,942	-0.04%
2021/08/02	10	46.98	8	47.34	46.95	2	14,837	0.01%
2021/07/30	21	46.83	9	47.23	46.40	12	14,908	0.08%
2021/07/29	23	45.99	10	45.63	45.95	13	14,939	0.09%
2021/07/28	3	45.33	8	45.51	45.50	-5	15,218	-0.03%
2021/07/27	13	47.07	28	47.56	46.85	-15	15,622	-0.10%
2021/07/26	10	46.79	13	47.20	47.50	-3	15,735	-0.02%
2021/07/23	38	47.57	32	47.92	46.75	6	16,097	0.04%
2021/07/22	46	47.31	19	47.13	47.95	27	16,173	0.17%
2021/07/21	5	45.00	23	45.31	45.30	-18	15,801	-0.11%
2021/07/20	1	45.00	12	45.26	45.00	-11	16,259	-0.07%
2021/07/19	3	45.53	0	0.00	45.50	3	16,640	0.02%
2021/07/16	8	45.38	5	45.47	45.40	3	16,877	0.02%
2021/07/15	2	44.70	0	0.00	44.90	2	16,870	0.01%
2021/07/14	6	44.98	20	45.57	44.65	-14	16,873	-0.08%
2021/07/13	12	44.20	8	44.63	43.80	4	16,669	0.02%
2021/07/12	6	44.33	2	44.15	44.40	4	16,762	0.02%
2021/07/09	0	0.00	3	43.50	43.60	-3	17,134	-0.02%
2021/07/08	4	44.10	0	0.00	43.70	4	17,389	0.02%
2021/07/07	3	43.93	2	44.03	44.00	1	17,613	0.01%
2021/07/06	1	44.35	6	44.53	44.40	-5	17,740	-0.03%
2021/07/05	20	44.33	14	44.36	44.35	6	18,039	0.03%
2021/07/02	1	43.55	0	0.00	43.60	1	18,269	0.01%
2021/07/01	12	44.19	5	44.26	43.85	7	18,418	0.04%
2021/06/30	21	44.17	29	44.33	44.90	-8	18,515	-0.04%
2021/06/29	9	43.09	24	43.02	42.70	-15	18,224	-0.08%
2021/06/28	2	42.00	0	0.00	42.25	2	18,307	0.01%
2021/06/25	11	42.47	2	42.35	42.15	9	18,503	0.05%
2021/06/24	14	42.50	12	42.68	42.40	2	18,544	0.01%
2021/06/23	10	42.26	4	42.63	42.90	6	18,583	0.03%
2021/06/22	5	41.81	0	0.00	41.50	5	18,627	0.03%
2021/06/21	6	41.69	11.6	41.83	41.50	-5.6	18,935	-0.03%
2021/06/18	17	42.85	0	0.00	42.25	17	19,272	0.09%
2021/06/17	4	42.66	7	42.61	43.15	-3	19,283	-0.02%
2021/06/16	0	0.00	2	41.93	42.10	-2	19,353	-0.01%
2021/06/15	10	42.34	1	42.01	42.25	9	19,551	0.05%
2021/06/11	1	42.25	59	42.45	42.90	-58	19,508	-0.30%
2021/06/09	1	42.00	6	41.82	41.75	-5	19,931	-0.03%
2021/06/08	43.2	41.38	2	42.13	42.15	41.2	19,895	0.21%
2021/06/07	22	41.38	68	41.78	42.50	-46	19,582	-0.24%
2021/06/04	9	41.52	13	41.62	41.70	-4	18,871	-0.02%
2021/06/03	30	42.01	19	41.97	42.20	11	18,658	0.06%
2021/06/02	2	42.83	1	42.90	43.20	1	18,344	0.01%
2021/06/01	2	44.25	6	43.89	43.75	-4	18,349	-0.02%
2021/05/31	1	42.70	6	43.15	43.20	-5	18,448	-0.03%
2021/05/28	36	42.68	6	42.80	42.75	30	18,646	0.16%
2021/05/27	2	41.70	2	41.90	41.80	0	18,853	0.00%
2021/05/26	4	42.20	5	42.43	42.00	-1	19,296	-0.01%
2021/05/25	9	41.99	18	42.05	42.05	-9	19,952	-0.05%
2021/05/24	12	40.33	7	40.42	40.65	5	20,057	0.02%
2021/05/21	19	40.57	3	40.63	40.40	16	20,314	0.08%
2021/05/20	7	40.39	0	0.00	40.20	7	20,574	0.03%
2021/05/19	15	41.36	3	41.20	41.30	12	20,746	0.06%
2021/05/18	11.2	41.46	12	41.51	42.15	-0.8	20,833	0.00%
2021/05/17	10	39.59	2	40.50	39.45	8	21,273	0.04%
2021/05/14	2	42.50	5	42.91	42.25	-3	21,595	-0.01%
2021/05/13	29	42.37	13	42.47	42.05	16	21,551	0.07%
2021/05/12	11	43.29	36.3	42.80	42.95	-25.3	21,471	-0.12%
2021/05/11	9	46.16	55.2	46.08	45.80	-46.2	21,214	-0.22%
2021/05/10	11	47.69	1	49.20	47.50	10	21,168	0.05%
2021/05/07	4	46.95	16.1	47.55	47.45	-12.1	21,180	-0.06%
2021/05/06	8	46.41	4.1	45.77	45.90	3.9	21,406	0.02%
2021/05/05	23.1	47.83	4.8	48.05	46.50	18.3	21,485	0.09%
2021/05/04	8.1	47.55	47	47.59	48.15	-38.9	21,815	-0.18%
2021/05/03	5.1	49.75	19	49.57	49.00	-13.9	22,292	-0.06%
2021/04/29	7	50.51	22.4	50.82	49.50	-15.4	23,405	-0.07%
2021/04/28	7	49.57	70.6	49.88	49.10	-63.6	24,532	-0.26%
2021/04/27	18	47.88	2	47.73	48.20	16	25,227	0.06%
2021/04/26	48	48.00	49	47.85	48.30	-1	26,626	0.00%
2021/04/23	28	44.93	31	45.01	45.35	-3	26,528	-0.01%
2021/04/22	6.1	43.73	21	44.80	43.30	-14.9	26,358	-0.06%
2021/04/21	8	44.14	2	44.18	44.25	6	26,227	0.02%
2021/04/20	4	44.08	16	44.00	43.90	-12	26,415	-0.05%
2021/04/19	16	43.70	4	43.71	43.65	12	26,773	0.04%
2021/04/16	9	43.70	7	44.29	44.15	2	26,857	0.01%
2021/04/15	6	43.54	46	43.67	44.20	-40	26,749	-0.15%
2021/04/14	20	41.58	19	41.50	42.20	1	26,563	0.00%
2021/04/13	4	42.78	5	42.92	42.15	-1	26,563	0.00%
2021/04/12	15.1	43.51	13	43.38	43.30	2.1	26,408	0.01%
2021/04/09	7	44.33	28	44.24	44.05	-21	26,281	-0.08%
2021/04/08	7	43.26	25	42.96	43.45	-18	25,988	-0.07%
2021/04/07	9	41.95	5	42.21	42.65	4	25,720	0.02%
2021/04/06	18	42.18	10.1	42.22	42.10	7.9	25,599	0.03%
2021/04/01	7	41.72	17	41.71	41.80	-10	25,473	-0.04%
2021/03/31	3.1	42.00	4	41.47	41.20	-1	25,433	0.00%
2021/03/30	2	41.40	31	41.45	41.55	-29	25,216	-0.12%
2021/03/29	4	41.11	8	41.14	41.05	-4	25,118	-0.02%
2021/03/26	1	40.70	9	40.96	40.90	-8	25,136	-0.03%
2021/03/25	37	40.51	13	41.07	40.65	24	25,178	0.10%
2021/03/24	29.1	41.15	5	41.07	40.95	24.1	25,342	0.10%
2021/03/23	13	40.87	96	41.33	41.75	-83	25,030	-0.33%
2021/03/22	48	40.11	11	40.42	40.70	37	24,663	0.15%
2021/03/19	15	40.65	5	40.62	40.75	10	24,615	0.04%
2021/03/18	34	41.21	47	41.16	41.25	-13	24,511	-0.05%
2021/03/17	14	40.75	0	0.00	40.80	14	24,440	0.06%
2021/03/16	5	40.80	18	40.98	40.85	-13	24,448	-0.05%
2021/03/15	15	40.67	28.1	40.75	40.45	-13.1	24,404	-0.05%
2021/03/12	5	40.28	20	40.25	39.90	-15	24,207	-0.06%
2021/03/11	2	40.20	19	39.98	40.05	-17	24,412	-0.07%
2021/03/10	9	39.44	4.5	39.41	39.55	4.5	24,513	0.02%
2021/03/09	8	39.14	27	38.93	39.20	-19	24,606	-0.08%
2021/03/08	9	38.51	7	38.80	38.30	2	24,552	0.01%
2021/03/05	5	38.11	33	38.24	38.35	-28	24,623	-0.11%
2021/03/04	13	38.72	31	38.79	38.60	-18	24,985	-0.07%
2021/03/03	26	39.05	53	39.05	39.25	-27	25,092	-0.11%
2021/03/02	46	39.99	22	40.55	39.80	24	24,993	0.10%
2021/02/26	41	39.85	0	0.00	39.80	41	24,837	0.17%
2021/02/25	39	40.79	53	40.41	40.90	-14	24,744	-0.06%
2021/02/24	46	39.23	41	39.01	39.00	5	24,510	0.02%
2021/02/23	34	39.21	2	39.33	39.25	32	24,294	0.13%
2021/02/22	38	40.08	10	40.07	40.10	28	24,004	0.12%
2021/02/19	14	39.87	50	39.87	40.35	-36	23,748	-0.15%
2021/02/18	33	40.22	14	40.28	40.20	19	23,590	0.08%
2021/02/17	60	40.29	113.1	39.84	40.00	-53.1	23,461	-0.23%	大賣/
2021/02/05	49	38.07	26.1	37.83	38.50	22.9	22,871	0.10%
2021/02/04	3	36.93	0	0.00	36.75	3	22,454	0.01%
2021/02/03	18	37.28	6	37.21	37.10	12	22,491	0.05%
2021/02/02	6	37.60	7	37.74	37.80	-1	22,519	0.00%
2021/02/01	8	36.73	6	36.75	37.15	2	22,540	0.01%
2021/01/29	14	37.79	26	38.02	37.00	-12	22,711	-0.05%
2021/01/28	19.1	38.05	30	38.05	38.40	-10.9	22,829	-0.05%
2021/01/27	27.1	39.08	45.2	38.89	39.10	-18.1	22,665	-0.08%
2021/01/26	23	39.73	34.4	39.78	39.15	-11.4	22,378	-0.05%
2021/01/25	88.2	40.79	12.2	40.75	40.75	76	21,777	0.35%
2021/01/22	16	40.38	87	40.56	41.20	-71	20,793	-0.34%
2021/01/21	59.2	39.97	52	39.78	39.00	7.2	19,476	0.04%
2021/01/20	54	38.60	130.1	38.79	39.00	-76.1	17,878	-0.43%	大賣/
2021/01/19	54	39.03	103.1	38.93	38.30	-49.1	16,726	-0.29%	大賣/
2021/01/18	3	36.35	49	36.76	37.00	-46	15,165	-0.30%
2021/01/15	5	36.17	18	36.43	36.20	-13	14,684	-0.09%
2021/01/14	31	36.40	8	36.48	36.40	23	14,456	0.16%
2021/01/13	5	35.97	24	36.27	36.40	-19	14,276	-0.13%
2021/01/12	72	36.48	82	36.13	35.75	-10	14,089	-0.07%
2021/01/11	18	35.75	19	35.85	35.95	-1	13,640	-0.01%
2021/01/08	33	35.54	35.1	35.43	35.50	-2.1	13,447	-0.02%
2021/01/07	14	35.33	13	35.42	35.15	1	13,289	0.01%
2021/01/06	6	35.35	35	35.29	34.70	-29	13,069	-0.22%
2021/01/05	12	34.84	25	35.00	35.10	-13	12,805	-0.10%
2021/01/04	1	34.90	37.7	34.88	34.95	-36.7	12,759	-0.29%
2020/12/31	5	34.78	5	34.84	34.75	0	12,874	0.00%
2020/12/30	1	34.70	2	34.63	34.60	-1	12,910	-0.01%
2020/12/29	6	34.51	3	34.50	34.45	3	12,952	0.02%
2020/12/28	47	35.01	53	35.00	35.00	-6	12,848	-0.05%
2020/12/25	13	34.62	21	34.32	34.60	-8	12,663	-0.06%
2020/12/24	1	34.00	12	33.98	33.70	-11	12,555	-0.09%
2020/12/23	24	33.66	5	33.75	33.55	19	12,588	0.15%
2020/12/22	11	34.29	11	34.25	33.65	0	12,649	0.00%
2020/12/21	12	34.01	1	34.00	34.20	11	12,726	0.09%
2020/12/18	35	34.03	4	34.15	34.00	31	12,805	0.24%
2020/12/17	5.5	34.75	0	0.00	34.75	5.5	12,668	0.04%
2020/12/16	9	35.00	16	35.17	35.05	-7	12,833	-0.05%
2020/12/15	35	34.72	23	34.86	34.70	12	12,832	0.09%
2020/12/14	0	0.00	4	35.45	35.45	-4	12,820	-0.03%
2020/12/11	4	35.15	7	35.26	35.35	-3	12,896	-0.02%
2020/12/10	7	35.84	46	35.99	35.80	-39	12,876	-0.30%
2020/12/09	43	36.13	7	36.24	36.15	36	12,761	0.28%
2020/12/08	10	35.98	36	35.92	35.95	-26	12,630	-0.21%
2020/12/07	8	35.96	9	35.72	35.95	-1	12,526	-0.01%
2020/12/04	42	35.53	56	35.53	35.60	-14	12,223	-0.11%
2020/12/03	10	35.04	20	35.11	34.90	-10	12,006	-0.08%
2020/12/02	4.2	35.41	13	35.46	35.45	-8.9	11,920	-0.07%
2020/12/01	12	35.53	14	35.49	35.55	-2	11,908	-0.02%
2020/11/30	18	35.56	91	35.66	35.40	-73	11,948	-0.61%
2020/11/27	0	0.00	35	34.74	34.90	-35	11,625	-0.30%
2020/11/26	13	34.12	11	34.11	34.20	2	11,479	0.02%
2020/11/25	11	33.97	17	33.91	33.70	-6	11,463	-0.05%
2020/11/24	17	33.99	10	34.08	33.90	7	11,362	0.06%
2020/11/23	28	33.76	13	33.88	33.90	15	11,211	0.13%
2020/11/20	12	32.40	2	32.35	32.50	10	10,919	0.09%
2020/11/19	0	0.00	42	32.50	32.35	-42	11,033	-0.38%
2020/11/18	2	32.45	5	32.53	32.50	-3	11,313	-0.03%
2020/11/17	5	32.65	3	32.63	32.55	2	11,495	0.02%
2020/11/16	2	32.60	8	32.51	32.50	-6	11,895	-0.05%
2020/11/13	2	32.10	4	32.10	32.15	-2	12,379	-0.02%
2020/11/12	2	32.15	7	32.11	32.15	-5	12,988	-0.04%
2020/11/11	2	32.38	14	32.29	32.35	-12	13,149	-0.09%
2020/11/10	0	0.00	9	32.03	32.15	-9	13,325	-0.07%
2020/11/09	2	31.90	6	31.91	31.95	-4	13,382	-0.03%
2020/11/06	17	31.77	9	31.97	31.85	8	13,464	0.06%
2020/11/05	1	31.70	57	31.73	31.90	-56	13,345	-0.42%
2020/11/04	12	31.02	21	31.00	31.05	-9	13,603	-0.07%
2020/11/03	7	30.26	10	30.40	30.25	-3	13,668	-0.02%
2020/11/02	14	29.97	2	29.95	30.05	12	13,987	0.09%
2020/10/30	9	30.03	0	0.00	29.95	9	14,481	0.06%
2020/10/29	1	30.25	10	30.20	30.25	-9	14,728	-0.06%
2020/10/28	1	30.40	13	30.42	30.40	-12	14,909	-0.08%
2020/10/27	15	30.34	16	30.34	30.35	-1	14,987	-0.01%
2020/10/26	9	30.75	1	30.80	30.70	8	15,067	0.05%
2020/10/23	6	31.10	4	31.10	31.10	2	15,148	0.01%
2020/10/22	5	30.85	6	30.82	31.15	-1	15,527	-0.01%
2020/10/21	20	30.98	16	31.09	30.90	4	15,985	0.03%
2020/10/20	9	31.02	11	30.93	30.95	-2	17,034	-0.01%
2020/10/19	0	0.00	6	30.46	30.50	-6	17,355	-0.03%
2020/10/16	4	30.39	13	30.65	30.30	-9	17,469	-0.05%
2020/10/15	1	30.55	6	30.40	30.55	-5	17,755	-0.03%
2020/10/14	1	30.45	0	0.00	30.45	1	18,082	0.01%
2020/10/13	18	30.24	11	30.39	30.25	7	18,542	0.04%
2020/10/12	14	30.84	14	30.86	30.75	0	18,762	0.00%
2020/10/08	14	30.60	21	30.54	30.75	-7	19,022	-0.04%
2020/10/07	1	30.10	1	30.40	30.10	0	19,347	0.00%
2020/10/06	2	30.58	6	30.66	30.45	-4	19,785	-0.02%
2020/10/05	2	30.50	11	30.60	30.60	-9	20,402	-0.04%
2020/09/30	7	30.51	0	0.00	30.50	7	21,056	0.03%
2020/09/29	25	30.44	19	30.41	30.40	6	21,714	0.03%
2020/09/28	38	30.73	19	30.68	30.65	19	22,459	0.08%
2020/09/25	14	30.06	50	30.14	30.50	-36	22,848	-0.16%
2020/09/24	22	29.98	11	30.10	29.90	11	23,350	0.05%
2020/09/23	15	29.91	1	29.70	29.75	14	23,442	0.06%
2020/09/22	6	30.20	0	0.00	30.15	6	23,641	0.03%
2020/09/21	46	30.80	3	30.65	30.50	43	23,774	0.18%
2020/09/18	23	31.02	33	31.22	31.30	-10	23,915	-0.04%
2020/09/17	48	31.08	12	30.95	30.95	36	24,212	0.15%
2020/09/16	5	31.50	3	31.43	31.35	2	24,334	0.01%
2020/09/15	5	31.44	51.1	31.48	31.55	-46.1	24,501	-0.19%
2020/09/14	13	30.89	2	30.95	31.00	11	24,573	0.04%
2020/09/11	14	30.56	17	30.58	30.55	-3	24,651	-0.01%
2020/09/10	34	30.88	20	30.93	30.80	14	24,819	0.06%
2020/09/09	3	30.93	5	31.10	31.20	-2	24,847	-0.01%
2020/09/08	3	31.43	18	31.56	31.25	-15	24,910	-0.06%
2020/09/07	13	31.12	10	31.25	31.40	3	25,052	0.01%
2020/09/04	15	30.68	0	0.00	31.15	15	25,386	0.06%
2020/09/03	30	31.03	7	31.26	30.95	23	25,410	0.09%
2020/09/02	43	31.04	3	31.00	31.00	40	25,443	0.16%
2020/09/01	8	31.04	8	31.06	31.05	0	25,904	0.00%
2020/08/31	22	31.42	14	31.69	31.20	8	26,062	0.03%
2020/08/28	12	31.25	8	31.38	31.50	4	26,190	0.02%
2020/08/27	57	31.49	29	31.46	31.45	28	26,469	0.11%
2020/08/26	20	31.13	0	0.00	31.20	20	26,542	0.08%
2020/08/25	30	31.26	23	31.57	31.40	7	26,703	0.03%
2020/08/24	24	31.04	26	30.99	31.20	-2	26,925	-0.01%
2020/08/21	37	31.92	3	32.02	31.75	34	26,990	0.13%
2020/08/20	47	31.62	40	31.56	31.45	7	27,007	0.03%
2020/08/19	54	33.54	16	33.48	32.95	38	26,698	0.14%
2020/08/18	68	34.49	7	34.47	34.45	61	26,324	0.23%
2020/08/17	74	36.16	100	36.11	36.10	-26	25,978	-0.10%
2020/08/14	26	35.83	12	35.85	35.80	14	26,415	0.05%
2020/08/13	18	35.21	14	35.89	35.50	4	26,689	0.01%
2020/08/12	19	35.73	23	35.72	35.80	-4	27,090	-0.01%
2020/08/11	7	35.71	5	35.65	35.65	2	27,517	0.01%
2020/08/10	11	35.70	154	35.95	35.60	-143	27,336	-0.52%	大賣/鉅額交易
2020/08/07	43	34.47	6	34.53	34.45	37	26,705	0.14%
2020/08/06	56	35.38	5	35.29	35.05	51	26,470	0.19%
2020/08/05	153	35.64	25	35.61	35.70	128	26,228	0.49%	大買/鉅額交易
2020/08/04	30	35.42	2	35.20	35.30	28	25,837	0.11%
2020/08/03	13	35.48	34	35.45	35.45	-21	25,591	-0.08%
2020/07/31	12	35.44	10	35.50	35.50	2	25,546	0.01%
2020/07/30	11	35.12	2	35.33	35.40	9	25,524	0.04%
2020/07/29	19	34.93	1	35.00	34.85	18	25,463	0.07%
2020/07/28	16	35.19	31	35.00	34.80	-15	25,424	-0.06%
2020/07/27	49	36.10	30	35.75	35.50	19	25,129	0.08%
2020/07/24	134	37.07	48	37.15	36.75	86	24,616	0.35%	大買/
2020/07/23	34	35.96	18	36.09	36.45	16	23,603	0.07%
2020/07/22	15	35.48	32	35.40	35.40	-17	23,364	-0.07%
2020/07/21	31	35.23	29.1	35.41	35.45	1.9	23,312	0.01%
2020/07/20	71	35.21	41	35.27	35.20	30	23,054	0.13%
2020/07/17	20	34.87	16	34.93	34.85	4	22,764	0.02%
2020/07/16	5	34.51	20	34.53	34.35	-15	22,537	-0.07%
2020/07/15	30	34.42	16	34.77	34.10	14	22,390	0.06%
2020/07/14	99	35.02	61	35.31	34.75	38	22,462	0.17%
2020/07/13	93	36.09	37	36.12	36.20	56	22,342	0.25%
2020/07/10	27.1	39.12	37	38.76	38.55	-9.9	21,933	-0.05%
2020/07/09	25	39.63	108	39.29	39.55	-83	21,360	-0.39%	大賣/
2020/07/08	51	38.63	92	38.88	38.95	-41	20,751	-0.20%
2020/07/07	32	37.69	162.4	37.60	37.80	-130.4	20,191	-0.65%	大賣/鉅額交易
2020/07/06	32	36.38	66.1	36.72	37.10	-34.1	19,615	-0.17%
2020/07/03	89	36.06	150	36.06	36.20	-61	19,391	-0.31%	大賣/
2020/07/02	14	34.95	14	34.84	35.40	0	18,865	0.00%
2020/07/01	41	35.01	18	34.94	34.95	23	18,685	0.12%
2020/06/30	37	33.96	29	33.91	34.35	8	18,284	0.04%
2020/06/29	31	33.56	8	33.64	33.40	23	18,042	0.13%
2020/06/24	36	33.81	30	33.76	33.60	6	17,739	0.03%
2020/06/23	3	33.03	87	33.20	33.05	-84	17,578	-0.48%
2020/06/22	8	33.51	15	33.42	33.00	-7	17,549	-0.04%
2020/06/19	3	32.92	19	33.09	33.20	-16	17,450	-0.09%
2020/06/18	12	32.85	9	32.79	32.75	3	17,281	0.02%
2020/06/17	24	32.70	56	32.75	32.75	-32	17,190	-0.19%
2020/06/16	17	32.29	35	32.35	32.45	-18	17,090	-0.11%
2020/06/15	10	32.05	34	31.93	31.70	-24	17,141	-0.14%
2020/06/12	29	31.59	12	31.90	32.00	17	17,190	0.10%
2020/06/11	42	32.33	23	32.53	31.80	19	17,165	0.11%
2020/06/10	18	32.74	9	32.69	32.90	9	16,898	0.05%
2020/06/09	35	32.75	23	32.77	32.75	12	16,955	0.07%
2020/06/08	34	32.88	49	32.97	33.00	-15	16,831	-0.09%
2020/06/05	31	31.85	61	31.80	31.95	-30	16,275	-0.18%
2020/06/04	17	31.49	1	31.40	31.40	16	16,016	0.10%
2020/06/03	17	31.44	39	31.47	31.60	-22	15,811	-0.14%
2020/06/02	54	30.99	25	31.01	31.10	29	15,566	0.19%
2020/06/01	34	30.60	3	30.95	30.95	31	15,282	0.20%
2020/05/29	11	30.24	149	30.21	30.10	-138	14,964	-0.92%	大賣/鉅額交易
2020/05/28	135.1	30.85	338	30.71	30.50	-202.9	14,601	-1.39%	大買/大賣/鉅額交易
2020/05/27	63	30.91	218	30.89	30.80	-155	14,289	-1.08%	大賣/鉅額交易
2020/05/26	5	31.16	4	31.30	31.10	1	14,077	0.01%
2020/05/25	76.1	31.06	2	31.10	31.10	74.1	13,902	0.53%
2020/05/22	18	31.63	4	31.80	31.60	14	13,677	0.10%
2020/05/21	28	31.99	48	31.63	32.30	-20	13,382	-0.15%
2020/05/20	80	30.61	35	30.34	30.30	45	12,664	0.36%
2020/05/19	110	31.42	33	31.13	31.05	77	12,050	0.64%	大買/
2020/05/18	164.2	32.26	3	32.45	32.00	161.2	11,427	1.41%	大買/鉅額交易
2020/05/15	8	35.59	0	0.00	35.55	8	10,824	0.07%
2020/05/14	0	0.00	5	36.70	36.10	-5	10,801	-0.05%
2020/05/13	14	36.22	12	36.33	36.60	2	10,756	0.02%
2020/05/12	16	36.32	34	36.37	36.20	-18	10,793	-0.17%
2020/05/11	15	36.69	11	37.10	36.45	4	10,845	0.04%
2020/05/08	18	36.51	25	36.45	36.35	-7	10,877	-0.06%
2020/05/07	21	36.43	6	36.56	36.35	15	10,842	0.14%
2020/05/06	0	0.00	52	35.95	35.95	-52	10,798	-0.48%
2020/05/05	6	35.37	17	35.59	35.95	-11	10,911	-0.10%
2020/05/04	29	35.20	15	35.10	35.20	14	10,893	0.13%
2020/04/30	59	36.04	78	36.02	36.00	-19	10,868	-0.17%
2020/04/29	18	35.76	1	36.00	35.75	17	10,992	0.15%
2020/04/28	4	35.90	1	36.10	35.80	3	11,119	0.03%
2020/04/27	8	35.76	19	35.91	36.10	-11	11,323	-0.10%
2020/04/24	3	34.70	12	34.57	35.20	-9	11,175	-0.08%
2020/04/23	5	34.49	11	34.41	34.30	-6	11,166	-0.05%
2020/04/22	8	33.62	7	34.30	34.35	1	11,144	0.01%
2020/04/21	36	34.16	16	34.28	34.00	20	11,148	0.18%
2020/04/20	21	35.42	22	35.45	35.35	-1	10,982	-0.01%
2020/04/17	47	36.12	17	36.96	35.60	30	10,875	0.28%
2020/04/16	23	35.80	56	35.81	36.35	-33	10,509	-0.31%
2020/04/15	3	34.40	16	34.75	34.85	-13	10,192	-0.13%
2020/04/14	46	33.93	42	34.15	34.15	4	10,156	0.04%
2020/04/13	0	0.00	1	33.60	33.50	-1	10,200	-0.01%
2020/04/10	1.1	33.60	1	33.50	33.50	0.1	10,410	0.00%
2020/04/09	2	33.75	11	34.00	33.50	-9	10,635	-0.08%
2020/04/08	9	32.73	53	32.84	33.05	-44	10,533	-0.42%
2020/04/07	10	30.58	50	30.82	31.65	-40	10,277	-0.39%
2020/04/06	20	30.16	1	30.35	30.15	19	10,176	0.19%
2020/04/01	8	30.04	3	30.30	30.15	5	10,073	0.05%
2020/03/31	18	30.21	2	30.15	30.25	16	10,087	0.16%
2020/03/30	26	30.35	0	0.00	30.40	26	9,989	0.26%
2020/03/27	31	31.78	12	31.53	31.00	19	10,056	0.19%
2020/03/26	0	0.00	25	31.74	32.10	-25	9,983	-0.25%
2020/03/25	17	31.06	4	31.56	30.90	13	9,907	0.13%
2020/03/24	1	30.85	19	31.03	30.85	-18	9,732	-0.18%
2020/03/23	6	29.73	6	30.42	29.60	0	9,692	0.00%
2020/03/20	12	31.12	7	31.55	30.70	5	9,722	0.05%
2020/03/19	7	30.29	4	30.30	29.60	3	9,644	0.03%
2020/03/18	3	30.65	16	31.04	30.90	-13	9,705	-0.13%
2020/03/17	5	30.43	1	30.80	30.00	4	9,597	0.04%
2020/03/16	16	31.55	18	31.25	30.50	-2	9,450	-0.02%
2020/03/13	13	28.97	6	30.18	30.40	7	9,297	0.08%
2020/03/12	6	31.74	4	32.31	31.10	2	9,202	0.02%
2020/03/11	0	0.00	1	33.35	33.50	-1	9,137	-0.01%
2020/03/10	0	0.00	4	33.26	33.30	-4	9,178	-0.04%
2020/03/09	9	33.05	1	33.05	32.80	8	9,168	0.09%
2020/03/06	9	34.41	2	34.65	34.00	7	9,134	0.08%
2020/03/05	5	34.50	16	34.56	34.25	-11	9,111	-0.12%
2020/03/04	0	0.00	6	33.99	34.05	-6	9,176	-0.07%
2020/03/03	6.2	33.65	3	33.75	33.50	3.2	9,178	0.03%
2020/03/02	25	32.10	1	32.30	32.30	24	9,200	0.26%
2020/02/27	6	33.08	6	33.48	32.75	0	9,201	0.00%
2020/02/26	18	33.90	0	0.00	33.80	18	9,170	0.20%
2020/02/25	24	34.44	0	0.00	34.35	24	9,142	0.26%
2020/02/24	1	34.10	4	34.60	35.10	-3	9,156	-0.03%
2020/02/21	4	34.59	0	0.00	34.40	4	9,200	0.04%
2020/02/20	4	34.80	1	34.85	34.85	3	9,557	0.03%
2020/02/19	4	34.65	13	34.63	34.70	-9	9,645	-0.09%
2020/02/18	6	34.81	1	34.80	34.70	5	9,675	0.05%
2020/02/17	7	35.18	7	35.41	35.40	0	9,815	0.00%
2020/02/14	30	36.01	18	36.03	35.95	12	9,969	0.12%
2020/02/13	10	35.78	8.2	36.00	36.00	1.9	10,549	0.02%
2020/02/12	22	35.80	7	35.81	36.00	15	10,731	0.14%
2020/02/11	8	34.67	13	35.17	35.60	-5	10,648	-0.05%
2020/02/10	4	34.06	5	33.92	33.95	-1	10,529	-0.01%
2020/02/07	8	33.87	1	34.15	33.80	7	10,608	0.07%
2020/02/06	17	34.62	17	34.46	35.10	0	10,492	0.00%
2020/02/05	1	32.80	3	33.40	32.75	-2	10,355	-0.02%
2020/02/04	33	32.78	7	32.66	32.90	26	10,338	0.25%
2020/02/03	6.2	30.11	5	31.60	32.30	1.2	10,360	0.01%
2020/01/31	39	32.79	1	32.85	32.65	38	10,200	0.37%
2020/01/30	17	33.54	21	33.55	32.85	-4	10,424	-0.04%
2020/01/20	29	36.32	4	36.36	36.30	25	10,590	0.24%
2020/01/17	62	36.70	1	36.90	36.65	61	10,547	0.58%
2020/01/16	11	37.03	0	0.00	37.10	11	10,590	0.10%
2020/01/15	4	37.01	0	0.00	36.90	4	10,752	0.04%
2020/01/14	14	37.38	3	37.65	37.50	11	10,769	0.10%
2020/01/13	2	37.25	1	37.05	37.40	1	10,786	0.01%
2020/01/10	3	36.87	1	37.00	36.80	2	10,976	0.02%
2020/01/09	0.2	37.00	12	36.93	37.00	-11.9	11,227	-0.11%
2020/01/08	4	36.13	7	36.10	36.30	-3	11,400	-0.03%
2020/01/07	8	36.38	4	36.61	36.25	4	11,400	0.04%
2020/01/06	25	36.18	1	36.70	36.05	24	11,460	0.21%
2020/01/03	27	37.59	16	38.49	37.30	11	11,280	0.10%
2020/01/02	26	37.98	4	38.01	38.20	22	11,030	0.20%
2019/12/31	10	37.50	1	37.60	37.55	9	11,150	0.08%
2019/12/30	0	0.00	7	37.97	37.95	-7	11,234	-0.06%
2019/12/27	2	37.40	0	0.00	37.45	2	11,371	0.02%
2019/12/26	14	37.49	1	37.50	37.45	13	11,462	0.11%
2019/12/25	6	37.86	4	37.90	38.00	2	11,570	0.02%
2019/12/24	8	37.51	1	37.65	37.75	7	11,861	0.06%
2019/12/23	9	37.90	1	37.60	37.60	8	12,333	0.06%
2019/12/20	2	38.83	1	39.00	38.45	1	12,502	0.01%
2019/12/19	3	39.00	5	39.00	38.95	-2	12,974	-0.02%
2019/12/18	14	38.58	2	38.88	38.85	12	13,586	0.09%
2019/12/17	10	38.60	14	38.92	39.00	-4	13,771	-0.03%
2019/12/16	43	38.58	4	38.73	38.70	39	13,771	0.28%
2019/12/13	4	38.18	69	38.56	38.60	-65	13,836	-0.47%
2019/12/12	7	38.04	6	38.22	38.05	1	13,664	0.01%
2019/12/11	21	38.25	0.3	38.00	38.05	20.8	13,630	0.15%
2019/12/10	1	37.50	25	38.21	38.40	-24	13,640	-0.18%
2019/12/09	2	37.60	14	37.89	37.80	-12	13,619	-0.09%
2019/12/06	6	37.25	3	37.48	37.20	3	13,560	0.02%
2019/12/05	0.3	37.15	7	36.98	37.15	-6.8	13,575	-0.05%
2019/12/04	1	35.90	0	0.00	36.20	1	13,806	0.01%
2019/12/03	9	36.01	0	0.00	36.05	9	14,222	0.06%
2019/12/02	8	36.29	3	36.32	36.25	5	14,240	0.04%
2019/11/29	5	37.00	0	0.00	36.90	5	14,210	0.04%
2019/11/28	0	0.00	7	37.47	37.50	-7	14,317	-0.05%
2019/11/27	16	37.17	5	37.25	37.00	11	14,441	0.08%
2019/11/26	26	37.45	2	37.25	37.20	24	14,661	0.16%
2019/11/25	5	37.71	2	37.75	37.70	3	14,768	0.02%
2019/11/22	0	0.00	1	38.30	37.95	-1	14,818	-0.01%
2019/11/21	2	37.60	9	38.04	38.25	-7	14,922	-0.05%
2019/11/20	5	37.71	5	37.74	38.00	0	15,207	0.00%
2019/11/19	45.1	37.99	15	38.98	37.65	30.1	15,557	0.19%
2019/11/18	43	38.01	48	37.90	38.20	-5	15,936	-0.03%
2019/11/15	15	37.57	3	37.65	37.35	12	16,062	0.07%
2019/11/14	37	37.96	17	37.61	37.50	20	16,318	0.12%
2019/11/13	18	38.58	17	38.74	38.80	1	16,865	0.01%
2019/11/12	51.7	38.20	153	38.67	39.50	-101.3	17,485	-0.58%	大賣/鉅額交易
2019/11/11	63	37.77	51	37.22	36.85	12	16,978	0.07%
2019/11/08	6	37.43	14	37.51	37.45	-8	16,791	-0.05%
2019/11/07	52	36.98	32	36.80	36.75	20	16,789	0.12%
2019/11/06	41	37.41	26.2	37.70	37.30	14.8	16,837	0.09%
2019/11/05	27	37.74	11	37.73	37.85	16	16,930	0.09%
2019/11/04	23	37.83	11	37.79	37.90	12	17,168	0.07%
2019/11/01	4	37.71	0	0.00	37.80	4	17,280	0.02%
2019/10/31	9	37.68	3	38.05	38.25	6	17,397	0.03%
2019/10/30	15	37.93	8.5	37.96	38.00	6.5	17,576	0.04%
2019/10/29	20	38.39	22	38.45	37.90	-2	17,646	-0.01%
2019/10/28	13.1	37.81	208	37.47	38.10	-194.9	17,391	-1.12%	大賣/鉅額交易
2019/10/25	34.1	36.48	7	36.51	36.20	27.1	17,001	0.16%
2019/10/24	6	36.45	34	36.63	36.75	-28	16,973	-0.16%
2019/10/23	5	36.38	20	36.39	36.30	-15	17,048	-0.09%
2019/10/22	2	35.70	16	35.97	35.70	-14	16,958	-0.08%
2019/10/21	40	35.62	33	35.50	35.70	7	17,171	0.04%
2019/10/18	50	35.82	35	35.89	35.80	15	17,487	0.09%
2019/10/17	131	35.88	21.8	36.15	35.70	109.2	17,711	0.62%	大買/鉅額交易
2019/10/16	1.1	36.82	34	36.68	36.45	-32.9	17,690	-0.19%
2019/10/15	3	36.15	10	36.16	36.05	-7	17,822	-0.04%
2019/10/14	8	36.29	16	36.40	36.00	-8	17,904	-0.04%
2019/10/09	37	35.02	36	34.95	35.00	1	17,923	0.01%
2019/10/08	34	35.71	36	35.76	35.60	-2	18,266	-0.01%
2019/10/07	14	35.86	17	35.74	35.65	-3	18,426	-0.02%
2019/10/04	14	34.83	7	34.99	34.95	7	18,279	0.04%
2019/10/03	29	34.41	11	34.49	34.55	18	18,240	0.10%
2019/10/02	27	34.97	12	35.00	35.20	15	18,176	0.08%
2019/10/01	31	34.95	29	34.88	34.85	2	18,323	0.01%
2019/09/27	52	35.12	57	35.02	34.85	-5	18,449	-0.03%
2019/09/26	144	36.44	18	35.57	35.00	126	18,336	0.69%	大買/鉅額交易
2019/09/25	22	37.20	18	37.48	37.70	4	17,903	0.02%
2019/09/24	12	37.66	44	37.78	37.45	-32	18,028	-0.18%
2019/09/23	36	36.12	51	36.41	36.60	-15	17,593	-0.09%
2019/09/20	0	0.00	15.4	34.62	35.00	-15.4	17,135	-0.09%
2019/09/19	8	34.26	0	0.00	34.25	8	17,025	0.05%
2019/09/18	1	33.95	0	0.00	34.05	1	17,030	0.01%
2019/09/17	27	33.80	21	33.72	33.65	6	16,922	0.04%
2019/09/16	13	34.51	0.1	34.40	34.40	12.9	16,873	0.08%
2019/09/12	2	34.40	8	34.82	34.85	-6	16,840	-0.04%
2019/09/11	2	34.10	0	0.00	34.10	2	16,860	0.01%
2019/09/10	6	34.03	1	34.15	34.00	5	16,857	0.03%
2019/09/09	25.1	34.93	1	34.75	34.70	24.1	16,808	0.14%
2019/09/06	7	34.73	26	34.94	34.95	-19	16,752	-0.11%
2019/09/05	29	35.16	19	35.20	34.60	10	16,516	0.06%
2019/09/04	6	34.32	0	0.00	34.35	6	16,059	0.04%
2019/09/03	15	34.51	6	34.43	34.40	9	15,964	0.06%
2019/09/02	0.1	34.80	38	34.62	34.80	-37.9	15,938	-0.24%
2019/08/30	0	0.00	2	34.73	34.15	-2	15,777	-0.01%
2019/08/29	12.1	34.52	15	34.61	34.50	-3	15,681	-0.02%
2019/08/28	7	34.37	19	34.46	34.20	-12	15,524	-0.08%
2019/08/27	5	33.40	0	0.00	33.40	5	15,357	0.03%
2019/08/26	3	33.30	44.1	33.55	33.40	-41.1	15,292	-0.27%
2019/08/23	21	34.69	5	34.67	34.05	16	15,210	0.11%
2019/08/22	2	34.58	27	34.39	34.70	-25	14,918	-0.17%
2019/08/21	31	33.96	24	34.26	33.95	7	14,579	0.05%
2019/08/20	45	33.80	32	33.67	33.45	13	13,834	0.09%
2019/08/19	5	34.05	11	34.41	33.80	-6	13,679	-0.04%
2019/08/16	15	34.43	54	34.14	34.25	-39	13,490	-0.29%
2019/08/15	37	32.62	14	32.73	33.25	23	12,755	0.18%
2019/08/14	15	31.66	0	0.00	31.10	15	12,074	0.12%
2019/08/13	9	31.60	1	32.25	31.55	8	12,232	0.07%
2019/08/12	3	32.15	0	0.00	32.15	3	12,508	0.02%
2019/08/08	24	31.80	24	31.95	31.70	0	12,573	0.00%
2019/08/07	9	31.97	19	32.05	31.75	-10	12,670	-0.08%
2019/08/06	222	31.51	17	31.26	32.10	205	12,606	1.63%	大買/鉅額交易
2019/08/05	12	31.18	8	31.29	30.90	4	12,379	0.03%
2019/08/02	15	31.56	14	31.92	31.25	1	12,374	0.01%
2019/08/01	13	33.03	11	33.04	32.90	2	12,266	0.02%
2019/07/31	2	32.25	6	32.20	32.55	-4	12,048	-0.03%
2019/07/30	7	31.74	20	32.05	32.45	-13	12,063	-0.11%
2019/07/29	7	32.31	0	0.00	32.00	7	12,036	0.06%
2019/07/26	20	32.50	15	32.46	32.50	5	11,949	0.04%
2019/07/25	8	32.48	106	32.62	32.45	-98	11,915	-0.82%	大賣/
2019/07/24	4	32.04	4	32.03	32.05	0	11,787	0.00%
2019/07/23	34	32.40	53	32.39	32.40	-19	11,819	-0.16%
2019/07/22	17	32.06	58	31.80	32.30	-41	11,553	-0.35%
2019/07/19	5	30.97	8	31.20	30.45	-3	11,202	-0.03%
2019/07/18	41	30.80	11	30.55	30.30	30	10,856	0.28%
2019/07/17	21	32.11	9.4	32.40	32.55	11.6	10,849	0.11%
2019/07/16	10	31.49	4	31.35	31.40	6	10,901	0.06%
2019/07/15	5	31.59	32	31.44	31.50	-27	10,763	-0.25%
2019/07/12	2	31.00	66	30.99	31.10	-64	10,829	-0.59%
2019/07/11	1	29.65	15	29.90	30.00	-14	10,898	-0.13%
2019/07/09	10	29.35	10	29.55	29.20	0	11,207	0.00%
2019/07/08	494	29.42	4	29.48	29.25	490	11,282	4.34%	大買/鉅額交易
2019/07/05	26	29.16	37	29.52	29.30	-11	11,329	-0.10%
2019/07/04	24	28.26	61	28.94	29.00	-37	11,401	-0.32%
2019/07/03	23	28.31	3	28.27	28.00	20	11,179	0.18%
2019/07/02	112	28.94	13	28.96	28.95	99	11,186	0.89%	大買/
2019/07/01	12	28.73	51	28.53	29.00	-39	11,252	-0.35%
2019/06/28	13	26.92	3	26.88	26.80	10	11,069	0.09%
2019/06/27	3	26.88	37	26.84	26.80	-34	11,068	-0.31%
2019/06/26	10	26.14	0	0.00	26.15	10	11,062	0.09%
2019/06/25	22	26.41	13	27.10	26.30	9	10,916	0.08%
2019/06/24	2	26.35	12	26.60	26.60	-10	10,779	-0.09%
2019/06/21	17	26.29	1	25.85	26.00	16	10,780	0.15%
2019/06/20	5	26.28	0	0.00	26.30	5	10,744	0.05%
2019/06/19	24	26.25	12	26.25	26.25	12	10,880	0.11%
2019/06/18	6	25.24	1	25.50	25.70	5	10,811	0.05%
2019/06/17	2	25.08	6	25.08	24.95	-4	10,866	-0.04%
2019/06/14	7	25.47	1	25.20	25.20	6	11,105	0.05%
2019/06/13	18	25.65	0	0.00	25.50	18	11,657	0.15%
2019/06/11	1	26.30	1	26.30	26.30	0	11,806	0.00%
2019/06/10	21	26.31	1	26.15	26.15	20	11,865	0.17%
2019/06/06	6	26.24	6	26.03	26.00	0	11,945	0.00%
2019/06/05	6	26.03	0	0.00	25.80	6	11,945	0.05%
2019/06/04	3	26.53	1	26.55	26.00	2	11,902	0.02%
2019/06/03	0	0.00	2	26.95	26.90	-2	11,834	-0.02%
2019/05/31	2	26.13	3	26.32	26.30	-1	11,861	-0.01%
2019/05/30	2	25.75	1	25.95	25.70	1	11,933	0.01%
2019/05/29	2	25.15	1	25.35	25.60	1	12,024	0.01%
2019/05/28	1	24.60	1	25.60	24.60	0	12,072	0.00%
2019/05/27	0	0.00	4	25.65	25.50	-4	12,110	-0.03%
2019/05/24	2	25.70	0	0.00	25.40	2	12,430	0.02%
2019/05/23	5	25.60	75	25.47	25.40	-70	12,931	-0.54%
2019/05/22	10	26.79	10	26.75	26.55	0	13,168	0.00%
2019/05/21	24	26.27	8	26.39	26.40	16	13,306	0.12%
2019/05/20	21	25.78	12	26.51	27.00	9	13,144	0.07%
2019/05/17	49	27.59	4	27.29	26.65	45	12,865	0.35%
2019/05/16	0	0.00	15	29.89	29.40	-15	12,515	-0.12%
2019/05/15	4	29.76	27	29.41	29.85	-23	12,375	-0.19%
2019/05/14	15	27.61	87	27.19	28.55	-72	12,167	-0.59%
2019/05/13	1	28.40	16	28.47	28.40	-15	12,080	-0.12%
2019/05/10	19	29.06	1	29.80	28.80	18	12,049	0.15%
2019/05/09	2	29.13	2	29.10	29.00	0	11,880	0.00%
2019/05/08	4	29.30	12	29.05	29.45	-8	11,866	-0.07%
2019/05/07	4	29.44	7	29.42	29.25	-3	11,874	-0.03%
2019/05/06	7	28.79	9	28.89	28.95	-2	11,868	-0.02%
2019/05/03	0	0.00	1	28.70	28.65	-1	11,814	-0.01%
2019/05/02	2	28.30	0	0.00	28.45	2	12,127	0.02%
2019/04/30	27	28.61	21	28.60	28.60	6	12,469	0.05%
2019/04/29	1	28.15	24	28.97	29.00	-23	12,409	-0.19%
2019/04/26	0.1	28.35	0	0.00	28.50	0.1	12,299	0.00%
2019/04/25	10.1	28.53	8	28.50	28.50	2.1	12,298	0.02%
2019/04/24	2	28.45	8	28.59	28.70	-6	12,336	-0.05%
2019/04/23	30.1	29.02	5	29.20	28.55	25.1	12,265	0.20%
2019/04/22	12.1	28.97	36	29.46	30.10	-24	12,018	-0.20%
2019/04/19	11	28.33	3	28.73	28.30	8	11,585	0.07%
2019/04/18	3	28.43	3	28.50	28.50	0	11,590	0.00%
2019/04/17	10	28.50	3	28.82	28.55	7	11,317	0.06%
2019/04/16	0.1	29.10	34	29.43	29.10	-33.9	10,815	-0.31%
2019/04/15	0	0.00	8	28.52	28.55	-8	10,448	-0.08%
2019/04/12	0	0.00	30	28.37	28.35	-30	10,449	-0.29%
2019/04/11	1	27.90	41.5	28.18	28.25	-40.5	10,381	-0.39%
2019/04/10	15	28.06	53	28.45	27.95	-38	10,240	-0.37%
2019/04/09	2	27.85	37	27.86	27.75	-35	9,978	-0.35%
2019/04/08	18	27.83	6	27.71	27.75	12	10,087	0.12%
2019/04/03	6	27.58	29	27.61	27.50	-23	9,968	-0.23%
2019/04/02	7	27.32	49	27.31	27.05	-42	9,794	-0.43%
2019/04/01	3	26.65	46	26.67	26.70	-43	9,599	-0.45%
2019/03/29	1	26.35	10	26.30	26.25	-9	9,458	-0.10%
2019/03/28	2	25.55	12	25.59	25.50	-10	9,434	-0.11%
2019/03/27	5	25.74	0	0.00	25.90	5	9,622	0.05%
2019/03/26	6	25.82	5	26.10	25.70	1	9,791	0.01%
2019/03/25	32	25.35	6	25.55	25.70	26	9,958	0.26%
2019/03/22	67	25.70	1	25.35	25.35	66	10,090	0.65%
2019/03/21	2	26.05	0	0.00	26.05	2	10,567	0.02%
2019/03/20	11.3	26.07	9	26.14	26.10	2.3	11,000	0.02%
2019/03/19	27	26.16	3	26.53	26.00	24	11,331	0.21%
2019/03/18	11	26.05	123	26.26	26.70	-112	11,195	-1.00%	大賣/鉅額交易
2019/03/15	10	24.22	4	24.61	24.55	6	10,723	0.06%
2019/03/14	12	24.51	0	0.00	24.40	12	10,862	0.11%
2019/03/13	0	0.00	1	24.90	24.95	-1	10,759	-0.01%
2019/03/12	9	24.78	5	25.00	24.65	4	10,759	0.04%
2019/03/11	5	24.56	0	0.00	24.50	5	10,705	0.05%
2019/03/08	15	24.57	0	0.00	24.60	15	10,717	0.14%
2019/03/07	22	24.89	5	25.05	24.70	17	10,739	0.16%
2019/03/06	10	25.31	0	0.00	25.15	10	10,681	0.09%
2019/03/05	12	25.50	0	0.00	25.40	12	10,608	0.11%
2019/03/04	4	24.90	8	25.88	25.85	-4	10,499	-0.04%
2019/02/27	14	25.27	5	25.30	25.25	9	10,375	0.09%
2019/02/26	39	25.66	5	25.76	26.10	34	10,256	0.33%
2019/02/25	6	25.80	24	26.16	25.60	-18	10,126	-0.18%
2019/02/22	15	25.86	54.8	25.53	25.75	-39.8	9,796	-0.41%
2019/02/21	16	24.84	30	24.33	24.80	-14	9,219	-0.15%
2019/02/20	12	23.50	16	23.79	23.70	-4	8,846	-0.05%
2019/02/19	2	22.95	0	0.00	23.10	2	8,715	0.02%
2019/02/18	1	23.10	1	23.00	22.95	0	8,798	0.00%
2019/02/15	11	23.15	1	22.90	22.90	10	8,825	0.11%
2019/02/14	10	23.35	1	23.40	23.35	9	8,823	0.10%
2019/02/13	3	23.35	32	23.30	23.35	-29	8,825	-0.33%
2019/02/12	6	23.39	12	23.63	23.40	-6	8,848	-0.07%
2019/02/11	3	22.92	2	23.15	22.90	1	8,847	0.01%
2019/01/30	5	23.33	0	0.00	23.30	5	8,924	0.06%
2019/01/29	5	23.15	2	23.30	23.30	3	8,889	0.03%
2019/01/28	47	23.57	16	23.50	23.50	31	8,813	0.35%
2019/01/25	14	23.19	13	23.43	23.40	1	8,727	0.01%
2019/01/24	2	23.55	2	23.50	23.55	0	8,546	0.00%
2019/01/23	90	23.72	41	23.48	23.90	49	8,461	0.58%
2019/01/22	31	23.30	66	23.12	23.05	-35	8,136	-0.43%
2019/01/21	25	22.09	2	21.95	22.00	23	7,820	0.29%
2019/01/18	1	22.00	0	0.00	22.10	1	7,824	0.01%
2019/01/17	0	0.00	37	22.09	22.05	-37	7,823	-0.47%
2019/01/16	0	0.00	5	21.93	21.80	-5	7,769	-0.06%
2019/01/15	3	21.35	0	0.00	21.35	3	7,660	0.04%
2019/01/14	6	21.55	0	0.00	21.40	6	7,619	0.08%
2019/01/11	1	21.55	0	0.00	21.55	1	7,619	0.01%
2019/01/10	3	21.58	0	0.00	21.55	3	7,594	0.04%
2019/01/09	12	21.83	8	21.86	21.80	4	7,527	0.05%
2019/01/08	9	21.80	13	21.82	21.80	-4	7,481	-0.05%
2019/01/07	8	21.68	33	21.79	21.60	-25	7,469	-0.33%
2019/01/04	50	21.67	0	0.00	21.35	50	7,406	0.68%
2019/01/03	4	22.54	0	0.00	22.40	4	7,321	0.05%
2019/01/02	6	22.90	4	23.09	23.05	2	7,348	0.03%
2018/12/28	0	0.00	3	23.17	23.25	-3	7,302	-0.04%
2018/12/27	11	22.82	0	0.00	22.70	11	7,251	0.15%
2018/12/25	12	23.56	13	23.82	23.85	-1	7,074	-0.01%
2018/12/24	5	23.55	8	23.63	23.65	-3	7,003	-0.04%
2018/12/22	1	23.65	12	23.55	23.50	-11	6,934	-0.16%
2018/12/21	11	23.44	5	23.53	23.60	6	6,875	0.09%
2018/12/20	0	0.00	30	23.33	23.30	-30	6,700	-0.45%
2018/12/19	5	22.95	16	22.70	23.00	-11	6,497	-0.17%
2018/12/18	1	22.00	4	22.33	22.30	-3	6,318	-0.05%
2018/12/17	7	22.19	18	22.19	22.20	-11	6,070	-0.18%
2018/12/14	58	22.23	47	22.17	21.50	11	5,855	0.19%
2018/12/13	53	22.90	185	22.92	23.05	-132	5,186	-2.54%	大賣/鉅額交易
2018/12/12	6	20.98	12	21.62	21.60	-6	4,676	-0.13%
2018/12/11	5	20.99	9	21.37	21.90	-4	4,210	-0.10%
2018/12/10	3	21.35	0	0.00	21.50	3	4,088	0.07%
2018/12/07	1	21.90	45	21.99	21.95	-44	3,947	-1.11%
2018/12/06	3	20.78	3	20.80	20.80	0	3,704	0.00%
2018/12/05	3	20.93	6	21.13	21.05	-3	3,775	-0.08%
2018/12/04	20	21.08	0	0.00	20.85	20	3,853	0.52%
2018/12/03	1	21.20	3	21.23	21.50	-2	3,834	-0.05%
2018/11/30	10	20.73	3	21.15	21.00	7	3,787	0.18%
2018/11/29	0	0.00	5	20.95	20.75	-5	3,725	-0.13%
2018/11/27	5	20.70	0	0.00	20.80	5	3,726	0.13%
2018/11/26	5	20.60	16	20.63	20.95	-11	3,737	-0.29%
2018/11/22	2	20.70	0	0.00	20.60	2	3,718	0.05%
2018/11/21	8	20.49	1	20.55	20.50	7	3,762	0.19%
2018/11/16	1.1	20.75	17	20.61	20.80	-16	3,841	-0.42%
2018/11/15	20.1	20.70	7	20.64	20.70	13.1	3,826	0.34%
2018/11/14	0	0.00	29	19.91	20.05	-29	3,746	-0.77%
2018/11/13	0	0.00	2	19.40	19.45	-2	3,808	-0.05%
2018/11/09	12	18.83	0	0.00	19.00	12	3,983	0.30%
2018/11/08	2	19.40	0	0.00	19.85	2	4,018	0.05%
2018/11/07	5	19.10	3	19.22	19.50	2	4,040	0.05%
2018/11/06	0	0.00	2	17.78	17.85	-2	4,037	-0.05%
2018/11/01	1	17.95	0	0.00	18.05	1	4,578	0.02%
2018/10/26	4	18.20	0	0.00	18.05	4	4,587	0.09%
2018/10/25	0	0.00	6	17.90	18.20	-6	4,545	-0.13%
2018/10/24	2	18.70	0	0.00	18.75	2	4,510	0.04%
2018/10/22	17	19.02	0	0.00	18.80	17	4,585	0.37%
2018/10/19	10	19.00	2	18.85	18.95	8	4,636	0.17%
2018/10/18	11	19.20	0	0.00	19.25	11	4,599	0.24%
2018/10/17	3	19.30	0	0.00	19.20	3	4,580	0.07%
2018/10/12	1	18.75	0	0.00	19.00	1	4,625	0.02%
2018/10/11	101	18.92	30	18.98	19.05	71	4,654	1.53%	大買/
2018/10/09	12	19.72	2	19.50	19.65	10	4,572	0.22%
2018/10/05	0	0.00	7	20.77	20.75	-7	4,539	-0.15%
2018/10/03	0	0.00	6	20.90	21.05	-6	4,510	-0.13%
2018/10/01	2	20.70	0	0.00	20.50	2	4,428	0.05%
2018/09/27	2	20.20	0	0.00	20.10	2	4,445	0.04%
2018/09/26	3	20.50	0	0.00	20.30	3	4,430	0.07%
2018/09/20	2	20.65	0	0.00	20.50	2	4,447	0.04%
2018/09/17	0	0.00	3	20.95	20.80	-3	4,558	-0.07%
2018/09/14	0	0.00	8	20.83	20.75	-8	4,583	-0.17%
2018/09/13	0	0.00	5	20.44	20.55	-5	4,568	-0.11%
2018/09/12	7	19.79	0	0.00	19.95	7	4,574	0.15%
2018/09/11	1	19.90	0	0.00	19.95	1	4,555	0.02%
2018/09/10	25.2	20.08	0	0.00	19.95	25.2	4,478	0.56%
2018/09/07	34	21.22	2	21.13	21.05	32	4,365	0.73%
2018/09/06	8	21.31	0	0.00	21.20	8	4,330	0.18%
2018/09/05	1	21.50	0	0.00	21.35	1	4,319	0.02%
2018/09/04	11	21.55	0	0.00	21.40	11	4,332	0.25%
2018/08/31	5	21.72	0	0.00	21.70	5	4,318	0.12%
2018/08/29	2	21.95	0	0.00	22.00	2	4,347	0.05%
2018/08/28	12	22.11	0	0.00	22.00	12	4,364	0.27%
2018/08/27	0.1	21.95	2	21.90	21.95	-1.9	4,316	-0.04%
2018/08/24	4	21.40	0	0.00	21.35	4	4,301	0.09%
2018/08/23	2	21.40	0	0.00	21.40	2	4,383	0.05%
2018/08/22	6	21.88	1	21.90	21.80	5	4,414	0.11%
2018/08/20	7	21.11	0	0.00	21.10	7	4,374	0.16%
2018/08/17	2	21.70	0	0.00	21.50	2	4,311	0.05%
2018/08/16	14	21.44	0	0.00	21.60	14	4,264	0.33%
2018/08/15	6	22.30	0	0.00	22.15	6	4,119	0.15%
2018/08/14	4	22.35	0	0.00	22.40	4	4,053	0.10%
2018/08/13	5	22.47	2	22.55	22.80	3	3,968	0.08%
2018/08/10	28	23.19	5.9	23.21	23.05	22.1	3,898	0.57%
2018/08/09	31	24.51	0	0.00	24.20	31	3,707	0.84%
2018/08/08	2	26.20	0	0.00	26.15	2	3,409	0.06%
2018/08/07	1	26.05	0	0.00	26.10	1	3,414	0.03%
2018/08/03	1	26.05	0	0.00	26.15	1	3,408	0.03%
2018/08/02	3	26.40	0	0.00	26.25	3	3,362	0.09%
2018/08/01	1	26.40	0	0.00	26.55	1	3,379	0.03%
2018/07/31	3	26.40	0	0.00	26.40	3	3,440	0.09%
2018/07/30	4	26.54	0	0.00	26.45	4	3,539	0.11%
2018/07/27	56	26.75	2	26.65	26.65	54	3,549	1.52%
2018/07/26	5	27.20	9	27.03	27.25	-4	3,492	-0.11%
2018/07/25	1	26.70	0	0.00	26.75	1	3,438	0.03%
2018/07/24	0	0.00	1	26.60	26.70	-1	3,467	-0.03%
2018/07/20	0	0.00	1	26.70	26.75	-1	3,636	-0.03%
2018/07/19	1	26.30	0	0.00	26.20	1	3,713	0.03%
2018/07/18	5	26.22	2	26.30	26.30	3	3,732	0.08%
2018/07/17	4	28.05	5	28.05	28.00	-1	3,689	-0.03%
2018/07/16	12	27.80	0	0.00	27.70	12	3,654	0.33%
2018/07/13	5	27.63	0	0.00	27.70	5	3,625	0.14%
2018/07/12	4	27.45	3	27.57	27.70	1	3,606	0.03%
2018/07/06	5	27.34	0	0.00	27.25	5	3,722	0.13%
2018/07/05	5	27.40	0	0.00	27.40	5	3,719	0.13%
2018/07/04	2	27.58	1	27.60	27.55	1	3,724	0.03%
2018/07/03	2	27.80	0	0.00	27.50	2	3,731	0.05%
2018/06/29	8	27.68	0	0.00	27.75	8	3,666	0.22%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/27	0	0.00	1	27.65	27.65	-1	3,665	-0.03%
2018/06/26	13	27.71	0	0.00	27.70	13	3,702	0.35%
2018/06/21	2	28.55	0	0.00	28.50	2	3,869	0.05%
2018/06/20	1	28.55	2	28.53	28.55	-1	3,897	-0.03%
2018/06/19	12	28.63	3	28.67	28.75	9	3,900	0.23%
2018/06/15	0	0.00	2	28.93	28.55	-2	3,927	-0.05%
2018/06/13	0	0.00	1	28.75	28.50	-1	4,121	-0.02%
2018/06/12	1	28.95	1	28.75	28.85	0	4,299	0.00%
2018/06/11	1	28.90	0	0.00	28.75	1	4,611	0.02%
2018/06/08	1	29.10	1	29.10	29.00	0	4,639	0.00%
2018/06/07	1	29.10	8	29.14	29.10	-7	4,680	-0.15%
2018/06/06	7	28.71	7	28.76	28.75	0	4,769	0.00%
2018/06/05	5	28.71	1	28.75	28.50	4	4,814	0.08%
2018/06/04	2	28.60	1	28.65	28.65	1	4,811	0.02%
2018/06/01	3.2	28.27	2	28.28	28.30	1.2	4,817	0.02%
2018/05/31	3	28.82	3	28.60	28.10	0	4,816	0.00%
2018/05/30	4	28.05	0	0.00	28.15	4	4,776	0.08%
2018/05/29	5	28.55	3	28.45	28.55	2	4,785	0.04%
2018/05/25	0	0.00	2	28.40	28.30	-2	4,914	-0.04%
2018/05/24	0	0.00	1	28.30	28.30	-1	5,006	-0.02%
2018/05/23	13	28.04	0	0.00	28.05	13	4,979	0.26%
2018/05/22	9	28.04	0	0.00	28.05	9	4,982	0.18%
2018/05/21	1	28.10	0	0.00	28.15	1	5,025	0.02%
2018/05/18	4	27.84	0	0.00	27.80	4	5,009	0.08%
2018/05/17	3	28.05	0	0.00	28.10	3	4,997	0.06%
2018/05/14	5	28.20	8	28.37	28.35	-3	5,058	-0.06%
2018/05/11	0.2	28.30	3.2	28.30	28.25	-3	5,078	-0.06%
2018/05/10	1	28.15	10	28.00	28.10	-9	5,060	-0.18%
2018/05/09	11	27.67	0.1	27.75	27.75	10.9	5,043	0.22%
2018/05/08	6	27.90	2	27.80	27.80	4	5,060	0.08%
2018/05/07	10	27.97	2	28.33	27.85	8	4,996	0.16%
2018/05/04	3	29.20	0	0.00	28.85	3	4,903	0.06%
2018/05/03	0	0.00	2	29.55	29.30	-2	4,920	-0.04%
2018/04/30	1	29.30	0	0.00	29.40	1	5,016	0.02%
2018/04/27	8	28.80	0	0.00	28.80	8	5,017	0.16%
2018/04/26	9	28.87	3	29.17	28.55	6	5,060	0.12%
2018/04/25	10	29.50	0	0.00	29.40	10	4,939	0.20%
2018/04/23	1	30.30	0	0.00	30.55	1	4,823	0.02%
2018/04/20	1	30.35	0	0.00	30.50	1	4,840	0.02%
2018/04/18	1	30.34	0	0.00	30.20	1	4,881	0.02%
2018/04/17	3	30.40	0	0.00	30.60	3	4,844	0.06%
2018/04/13	5	30.40	0	0.00	30.40	5	4,811	0.10%
2018/04/11	0	0.00	1	30.55	30.30	-1	4,796	-0.02%
2018/04/03	1	30.15	0	0.00	30.60	1	4,960	0.02%
2018/04/02	0	0.00	1	30.55	30.60	-1	5,011	-0.02%
2018/03/31	0	0.00	4	30.55	30.50	-4	5,004	-0.08%
2018/03/30	4	30.31	0	0.00	30.25	4	5,004	0.08%
2018/03/29	5	30.55	1	30.30	30.25	4	4,960	0.08%
2018/03/27	1	30.80	2	30.90	31.20	-1	4,778	-0.02%
2018/03/26	0	0.00	1	30.55	30.35	-1	4,645	-0.02%
2018/03/23	1	30.15	0	0.00	30.65	1	4,667	0.02%
2018/03/22	0	0.00	2	31.00	30.90	-2	4,607	-0.04%
2018/03/21	1	30.80	0	0.00	30.80	1	4,578	0.02%
2018/03/20	5	30.71	0	0.00	30.70	5	4,607	0.11%
2018/03/19	8	30.99	1	31.00	31.00	7	4,544	0.15%
2018/03/16	22	30.48	21	30.20	31.20	1	4,347	0.02%
2018/03/15	20	30.71	0	0.00	30.20	20	4,152	0.48%
2018/03/14	0.2	32.45	2	32.80	32.60	-1.8	3,838	-0.05%
2018/03/13	1	32.90	1	32.90	32.75	0	3,838	0.00%
2018/03/12	1	33.00	6.3	32.82	32.95	-5.3	3,913	-0.14%
2018/03/09	5	31.85	17.8	31.98	32.00	-12.8	3,870	-0.33%
2018/03/08	1	31.90	0	0.00	31.60	1	3,846	0.03%
2018/03/05	0	0.00	21	31.24	30.90	-21	3,856	-0.54%
2018/03/02	0	0.00	83	31.38	31.95	-83	3,827	-2.17%
2018/02/27	104	32.16	1	32.00	31.50	103	3,780	2.72%	大買/鉅額交易
2018/02/26	0	0.00	8	31.66	31.90	-8	3,662	-0.22%
2018/02/22	0	0.00	1	30.70	30.40	-1	3,589	-0.03%
2018/02/21	0	0.00	5	31.02	30.95	-5	3,773	-0.13%
2018/02/07	1	30.50	0	0.00	30.00	1	3,894	0.03%
2018/02/05	0	0.00	3	29.90	30.90	-3	3,774	-0.08%
2018/02/02	1	30.25	0	0.00	30.20	1	3,793	0.03%
2018/01/31	0	0.00	1	30.00	30.15	-1	3,923	-0.03%
2018/01/29	8	30.14	0	0.00	30.10	8	4,131	0.19%
2018/01/26	4	30.00	1	30.10	29.95	3	4,139	0.07%
2018/01/25	2	30.90	0	0.00	30.45	2	4,141	0.05%
2018/01/24	5	30.76	0	0.00	31.00	5	4,133	0.12%
2018/01/23	3	31.25	3	31.67	31.30	0	4,135	0.00%
2018/01/22	2	31.80	2	31.95	31.75	0	4,150	0.00%
2018/01/19	0	0.00	2	31.45	31.35	-2	4,200	-0.05%
2018/01/18	0	0.00	5	31.60	31.50	-5	4,300	-0.12%
2018/01/17	0	0.00	3	31.53	31.50	-3	4,417	-0.07%
2018/01/15	0	0.00	7	30.99	31.00	-7	4,681	-0.15%
2018/01/12	1	30.60	3.3	30.66	30.65	-2.3	4,792	-0.05%
2018/01/11	2	30.60	0	0.00	30.65	2	4,843	0.04%
2018/01/10	0	0.00	1	30.50	30.50	-1	4,883	-0.02%
2018/01/09	0	0.00	2	30.50	30.50	-2	4,906	-0.04%
2018/01/08	1	30.05	0	0.00	30.10	1	4,918	0.02%
2018/01/05	6	30.20	1	30.20	30.30	5	5,078	0.10%
2018/01/03	5	30.54	0	0.00	30.45	5	5,089	0.10%
2018/01/02	0	0.00	10	30.75	30.95	-10	5,116	-0.20%