京元電子 (2449)-統一-敦南券商分點個股進出

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
126.5
漲跌
--
漲幅
0.00%
成交量
8,676張
產業
上市半導體類股
1803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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/11/20	7	126.29	27	125.59	126.50	-20	21,329	-0.09%
2024/11/19	26	126.73	8	126.69	127.00	18	21,301	0.08%
2024/11/18	2.1	121.31	2	121.25	121.50	0.1	21,316	0.00%
2024/11/15	4	124.63	1	124.00	124.00	3	21,285	0.01%
2024/11/14	6.4	126.93	12	125.50	126.00	-5.6	21,602	-0.03%
2024/11/13	12.3	129.25	8	128.94	128.50	4.3	21,565	0.02%
2024/11/12	0.2	130.75	5	131.10	130.00	-4.8	22,011	-0.02%
2024/11/11	9.2	133.15	32	134.94	133.50	-22.8	22,037	-0.10%
2024/11/08	23	139.57	18.5	140.75	139.50	4.5	22,318	0.02%
2024/11/07	7	140.21	7.4	140.23	139.00	-0.4	22,532	0.00%
2024/11/06	25.7	133.64	35.5	135.90	137.00	-9.8	22,369	-0.04%
2024/11/05	1	129.00	3	130.50	130.00	-2	22,456	-0.01%
2024/11/04	1	126.00	0	0.00	128.50	1	22,804	0.00%
2024/11/01	2	124.00	7	127.00	127.50	-5	23,150	-0.02%
2024/10/30	3	125.83	11	126.00	125.50	-8	23,449	-0.03%
2024/10/29	2.2	125.26	1	125.50	125.50	1.2	23,768	0.00%
2024/10/28	3.1	131.42	3	128.33	128.50	0.1	23,766	0.00%
2024/10/25	2	130.50	6	130.83	130.50	-4	23,849	-0.02%
2024/10/24	7	132.50	12	130.63	130.00	-5	23,944	-0.02%
2024/10/23	8	135.56	7	135.86	134.50	1	24,098	0.00%
2024/10/22	8.1	134.44	12.9	135.70	136.00	-4.8	24,110	-0.02%
2024/10/21	2.1	130.54	16.9	131.28	131.00	-14.9	24,029	-0.06%
2024/10/18	25.7	130.29	23	133.39	127.50	2.7	23,928	0.01%
2024/10/17	30.5	134.69	15.1	135.07	134.50	15.5	23,727	0.07%
2024/10/16	9	131.44	21	130.33	133.50	-12	23,804	-0.05%
2024/10/15	12	127.54	7	128.36	128.00	5	23,553	0.02%
2024/10/14	23	125.74	16.5	125.27	128.00	6.5	23,551	0.03%
2024/10/11	54.1	125.33	56.4	125.45	125.50	-2.4	23,615	-0.01%
2024/10/09	13.2	121.27	16.2	120.85	124.50	-3	22,948	-0.01%
2024/10/08	1.2	111.00	2	111.75	113.50	-0.8	22,355	0.00%
2024/10/07	1	111.50	2	111.50	111.50	-1	23,578	0.00%
2024/10/04	9.1	107.62	2	108.75	108.50	7.1	24,053	0.03%
2024/10/01	8	113.50	4	111.38	112.00	4	24,066	0.02%
2024/09/30	6.3	115.27	2.2	113.82	112.50	4.1	24,402	0.02%
2024/09/27	3.2	116.38	33.2	117.99	117.50	-30	24,771	-0.12%
2024/09/26	2	113.75	3.5	114.36	112.50	-1.5	25,175	-0.01%
2024/09/25	16	114.13	16	114.31	112.50	0	25,341	0.00%
2024/09/24	7.5	106.20	4	106.62	107.00	3.5	25,171	0.01%
2024/09/23	3.5	108.14	0	108.92	107.00	3.5	25,309	0.01%
2024/09/20	13.5	111.54	10	113.65	110.00	3.5	25,970	0.01%
2024/09/19	4	109.75	5	111.10	110.50	-1	26,277	0.00%
2024/09/18	9.1	111.34	1	111.50	110.00	8.1	27,390	0.03%
2024/09/16	6.1	115.01	0	115.50	114.50	6.1	27,812	0.02%
2024/09/13	6	117.50	15	115.83	115.00	-9	28,501	-0.03%
2024/09/12	18	115.61	4	118.49	118.00	14	29,275	0.05%
2024/09/11	1	110.50	1	111.50	112.50	0	29,669	0.00%
2024/09/10	11	113.45	6	109.42	110.50	5	30,480	0.02%
2024/09/09	3	110.18	6	108.58	113.00	-3	30,984	-0.01%
2024/09/06	4	110.88	2	110.75	111.50	2	31,500	0.01%
2024/09/05	2	114.00	2	115.50	112.00	0	31,529	0.00%
2024/09/04	7	113.00	7.1	115.95	114.50	-0.1	31,704	0.00%
2024/09/03	10	118.00	4	117.25	118.00	6	31,520	0.02%
2024/08/30	3	120.00	16	120.25	121.00	-13	31,653	-0.04%
2024/08/29	7	120.79	8	118.25	120.50	-1	31,814	0.00%
2024/08/28	15	121.43	23	120.93	120.50	-8	31,998	-0.03%
2024/08/27	6	119.08	2	119.25	119.50	4	32,160	0.01%
2024/08/26	5	123.50	1	121.50	121.00	4	32,198	0.01%
2024/08/23	6	118.33	59.1	121.33	123.00	-53.1	32,211	-0.16%
2024/08/22	3.1	119.84	3	120.50	120.00	0.1	32,191	0.00%
2024/08/21	22	119.18	20	120.45	120.00	2	32,225	0.01%
2024/08/20	13	121.35	16	122.44	122.00	-3	32,103	-0.01%
2024/08/19	17.1	122.15	12	123.46	123.50	5.1	32,090	0.02%
2024/08/16	7	122.71	27.5	124.56	122.00	-20.5	32,100	-0.06%
2024/08/15	8	119.63	3	121.00	119.00	5	31,787	0.02%
2024/08/14	33	122.36	113.7	120.91	119.50	-80.7	31,898	-0.25%	大賣/
2024/08/13	19.3	117.05	26	116.46	117.00	-6.7	31,591	-0.02%
2024/08/12	47.4	118.03	32.5	118.39	118.50	14.9	31,497	0.05%
2024/08/09	21	111.48	27.7	112.76	113.50	-6.7	30,676	-0.02%
2024/08/08	1	102.50	1	105.00	103.50	0	30,286	0.00%
2024/08/07	34	99.84	109	101.50	102.50	-75	30,096	-0.25%	大賣/
2024/08/06	5	94.88	27	95.40	97.40	-22	29,583	-0.07%
2024/08/05	42.2	93.39	25	93.69	93.70	17.2	29,407	0.06%
2024/08/02	20	105.05	28	106.39	103.50	-8	29,111	-0.03%
2024/08/01	28	113.52	157	111.32	113.00	-129	29,055	-0.44%	大賣/鉅額交易
2024/07/31	148	107.14	7	106.71	105.00	141	29,347	0.48%	大買/鉅額交易
2024/07/30	11	106.73	3	104.17	106.50	8	29,260	0.03%
2024/07/29	23	106.30	24	107.13	105.50	-1	29,156	0.00%
2024/07/26	9.2	105.77	6	108.00	108.50	3.2	29,181	0.01%
2024/07/23	4.1	112.37	0	0.00	112.50	4.1	29,559	0.01%
2024/07/22	23	114.15	3	112.17	112.00	20	29,391	0.07%
2024/07/19	13	120.46	6	120.42	119.50	7	29,053	0.02%
2024/07/18	27.6	118.46	4	119.00	119.00	23.6	29,038	0.08%
2024/07/17	19	125.11	5	124.00	127.50	14	28,590	0.05%
2024/07/16	35	129.01	19	128.87	129.00	16	28,137	0.06%
2024/07/15	6.1	128.21	19.1	128.89	128.50	-13	27,632	-0.05%
2024/07/12	20	127.45	4	126.38	127.50	16	27,348	0.06%
2024/07/11	22.5	133.85	11	132.36	131.00	11.5	27,105	0.04%
2024/07/10	9	133.50	28.5	132.00	135.00	-19.5	26,856	-0.07%
2024/07/09	41.5	134.43	45	135.09	131.50	-3.5	26,450	-0.01%
2024/07/08	20	121.47	43.1	125.98	133.00	-23	25,214	-0.09%
2024/07/05	3	118.50	55.1	120.56	121.00	-52.1	24,682	-0.21%
2024/07/04	200	119.03	466	119.08	119.50	-266	24,640	-1.08%	大買/大賣/鉅額交易
2024/07/03	255	116.55	79	115.90	117.50	176	24,241	0.73%	大買/鉅額交易
2024/07/02	133.4	110.90	16	111.06	111.50	117.4	23,730	0.49%	大買/鉅額交易
2024/07/01	66.5	116.81	103	118.21	116.50	-36.5	22,990	-0.16%	大賣/
2024/06/28	44	119.03	93	119.39	119.00	-49	22,664	-0.22%
2024/06/27	51	118.11	44	118.98	120.00	7	22,361	0.03%
2024/06/26	76.1	118.95	133.1	120.57	118.00	-57	22,118	-0.26%	大賣/
2024/06/25	497.3	112.72	517	114.98	117.50	-19.7	21,309	-0.09%	大買/大賣/
2024/06/24	382	118.55	339	121.09	115.00	43	20,751	0.21%	大買/大賣/
2024/06/21	23	111.57	8	112.06	112.00	15	19,693	0.08%
2024/06/20	28	112.55	67	111.81	112.00	-39	19,794	-0.20%
2024/06/19	123.1	108.28	52.7	108.31	109.00	70.4	19,337	0.36%	大買/
2024/06/18	33	102.89	208	103.23	104.50	-175	18,939	-0.92%	大賣/鉅額交易
2024/06/17	690.1	101.55	570	101.25	99.50	120.1	18,580	0.65%	大買/大賣/鉅額交易
2024/06/14	528	96.19	69	96.37	95.90	459	18,328	2.50%	大買/鉅額交易
2024/06/13	82	91.94	25.6	93.23	94.70	56.5	17,934	0.31%
2024/06/12	2	87.65	0	88.30	87.70	2	17,509	0.01%
2024/06/11	17	86.59	0	87.30	87.40	17	17,698	0.10%
2024/06/07	5	88.86	0	89.70	88.90	5	17,572	0.03%
2024/06/06	1	88.82	0	0.00	89.40	1	17,745	0.01%
2024/06/05	0	0.00	0	90.70	89.20	0	18,738	0.00%
2024/06/04	1.1	92.15	2	91.25	90.60	-1	19,415	0.00%
2024/06/03	8.5	90.88	2	91.45	90.70	6.5	19,755	0.03%
2024/05/31	1	89.04	0	0.00	88.20	1	19,805	0.01%
2024/05/30	1	90.89	2	91.39	90.40	-1	19,828	-0.01%
2024/05/29	0	91.50	13	91.07	90.70	-13	19,833	-0.07%
2024/05/28	19.1	90.93	2	90.30	90.00	17.1	19,755	0.09%
2024/05/27	5	90.40	6	90.70	90.90	-1	19,798	-0.01%
2024/05/24	1	88.40	0	89.00	88.40	1	20,027	0.00%
2024/05/23	51.1	89.00	0	0.00	88.20	51.1	20,819	0.25%
2024/05/22	6	90.13	1	89.92	90.20	5	21,063	0.02%
2024/05/21	4	90.37	1	89.81	90.40	3	20,931	0.01%
2024/05/20	8	89.94	1	91.10	88.90	7	20,882	0.03%
2024/05/17	3	88.17	72	88.40	88.80	-69	20,657	-0.33%
2024/05/16	16	86.64	16	86.87	86.80	0	20,698	0.00%
2024/05/15	2	85.30	1	85.00	84.50	1	20,824	0.00%
2024/05/14	1	84.90	0	0.00	85.30	1	20,731	0.00%
2024/05/13	3	85.07	2	85.50	85.40	1	20,670	0.00%
2024/05/10	2	85.45	2	85.80	86.00	0	20,553	0.00%
2024/05/09	18.2	86.37	0	0.00	85.00	18.2	20,393	0.09%
2024/05/08	2	87.45	14	88.18	87.60	-12	20,163	-0.06%
2024/05/07	23	86.81	23	88.35	87.50	0	20,025	0.00%
2024/05/06	65.1	88.31	4.1	85.82	87.00	61	19,753	0.31%
2024/05/03	13	94.91	18	95.02	93.50	-5	18,959	-0.03%
2024/05/02	1	94.80	7	94.24	94.90	-6	18,925	-0.03%
2024/04/30	13.2	96.94	7	95.99	95.80	6.2	18,911	0.03%
2024/04/29	23	101.53	13	101.65	98.90	10	18,841	0.05%
2024/04/25	0.2	94.40	0	0.00	95.50	0.2	18,334	0.00%
2024/04/24	1	96.30	2	95.40	96.10	-1	18,466	-0.01%
2024/04/23	6.5	94.23	6	92.08	92.30	0.5	18,491	0.00%
2024/04/22	6.1	96.73	5	96.22	96.00	1.1	18,322	0.01%
2024/04/19	2.2	98.97	3	99.53	99.00	-0.8	18,359	0.00%
2024/04/16	0.3	99.50	11	99.85	99.70	-10.7	18,977	-0.06%
2024/04/12	1	106.50	1	107.00	107.00	0	18,752	0.00%
2024/04/11	0	0.00	1	105.00	106.00	-1	18,679	-0.01%
2024/04/10	5	108.50	0.1	107.50	106.00	5	18,704	0.03%
2024/04/09	2	106.00	2	107.75	106.50	0	18,632	0.00%
2024/04/08	2.1	106.74	2	107.50	106.50	0.1	18,549	0.00%
2024/04/03	4	106.25	4.2	107.52	106.50	-0.2	18,464	0.00%
2024/04/02	0	0.00	1.3	106.35	107.00	-1.3	18,465	-0.01%
2024/04/01	0.5	104.35	0	0.00	103.00	0.5	18,429	0.00%
2024/03/29	0.3	105.33	1	105.50	105.50	-0.7	18,408	0.00%
2024/03/28	1	106.50	2	106.75	106.00	-1	18,439	-0.01%
2024/03/26	1	107.50	2	106.75	105.50	-1	18,444	-0.01%
2024/03/25	2	110.00	1	109.50	108.50	1	18,375	0.01%
2024/03/22	31	110.40	18	113.36	109.50	13	18,301	0.07%
2024/03/21	8	107.19	7	107.71	108.50	1	17,838	0.01%
2024/03/20	12	110.38	11	111.36	107.50	1	17,869	0.01%
2024/03/19	3	109.67	4	109.38	109.00	-1	17,930	-0.01%
2024/03/18	21	110.26	9	110.61	111.00	12	17,904	0.07%
2024/03/15	2	105.25	6	106.58	107.50	-4	17,491	-0.02%
2024/03/14	103	104.99	102	105.49	104.50	1	17,355	0.01%	大買/大賣/
2024/03/13	8	106.13	5	106.90	108.50	3	17,333	0.02%
2024/03/12	105	110.25	101	110.49	109.50	4	17,126	0.02%	大買/大賣/
2024/03/11	5	107.40	8	108.19	108.00	-3	17,118	-0.02%
2024/03/08	31	115.53	88	118.10	111.00	-57	16,932	-0.34%
2024/03/07	12	112.79	15.2	113.39	116.50	-3.2	15,908	-0.02%
2024/03/06	4.2	102.28	13	104.22	106.00	-8.8	15,100	-0.06%
2024/03/05	1	96.60	117	95.79	97.40	-116	14,648	-0.79%	大賣/鉅額交易
2024/03/04	13	95.92	15	94.14	96.00	-2	14,373	-0.01%
2024/03/01	20	90.77	5	91.30	89.50	15	14,081	0.11%
2024/02/29	30	88.80	0	89.80	88.80	30	13,941	0.22%
2024/02/27	2	89.05	15	89.29	89.50	-13	13,798	-0.09%
2024/02/26	23	90.12	5	90.68	89.50	18	13,672	0.13%
2024/02/23	28	96.85	69	95.70	94.80	-41	13,380	-0.31%
2024/02/22	30	90.85	24	91.35	93.50	6	12,613	0.05%
2024/02/21	6	87.53	20	87.30	87.50	-14	12,220	-0.11%
2024/02/20	6	87.13	1	87.50	87.50	5	12,236	0.04%
2024/02/19	7	88.03	27.1	88.54	87.70	-20.1	12,184	-0.16%
2024/02/16	34	89.11	19	89.28	90.00	15	12,467	0.12%
2024/02/15	129	85.66	3.3	85.77	85.40	125.7	12,308	1.02%	大買/鉅額交易
2024/02/02	3	81.80	0	0.00	82.20	3	12,331	0.02%
2024/02/01	1	82.80	0.4	83.00	82.70	0.6	12,397	0.00%
2024/01/30	0	0.00	1	83.80	84.00	-1	12,544	-0.01%
2024/01/29	1	83.00	1	83.10	83.80	0	12,818	0.00%
2024/01/26	1	81.80	1	82.60	82.90	0	12,935	0.00%
2024/01/25	1	82.70	4	83.00	82.20	-3	12,996	-0.02%
2024/01/24	1	82.50	42	82.48	82.10	-41	13,011	-0.32%
2024/01/23	6	82.65	0	0.00	82.10	6	13,118	0.05%
2024/01/22	0	0.00	2	83.15	84.10	-2	13,105	-0.02%
2024/01/19	3	81.37	9	81.57	81.30	-6	13,040	-0.05%
2024/01/18	48.1	79.86	11	79.54	79.70	37.1	13,054	0.28%
2024/01/17	13	77.56	33	77.32	77.20	-20	12,876	-0.16%
2024/01/16	9	78.38	3	78.40	78.60	6	12,943	0.05%
2024/01/15	31	77.71	1	75.70	77.70	30	13,031	0.23%
2024/01/12	6	75.70	3	75.90	75.60	3	13,705	0.02%
2024/01/11	0.3	78.30	0	0.00	78.00	0.3	13,452	0.00%
2024/01/10	1	82.00	1	81.80	81.80	0	13,327	0.00%
2024/01/09	0	0.00	5	82.30	82.10	-5	13,594	-0.04%
2024/01/08	0	0.00	2	81.60	81.60	-2	13,718	-0.01%
2024/01/05	5	83.26	3	82.90	82.90	2	13,813	0.01%
2024/01/04	6	82.33	0	0.00	83.10	6	13,979	0.04%
2023/12/29	0	0.00	1	84.80	84.90	-1	14,190	-0.01%
2023/12/28	3	85.37	6	87.50	84.90	-3	14,308	-0.02%
2023/12/27	1	84.82	2	85.35	85.70	-1	14,290	-0.01%
2023/12/26	1	83.60	1	84.10	83.60	0	14,317	0.00%
2023/12/25	6	83.37	0	0.00	83.50	6	14,444	0.04%
2023/12/22	51	83.67	0	0.00	83.60	51	14,493	0.35%
2023/12/21	4	83.75	0	0.00	83.40	4	14,491	0.03%
2023/12/20	0	0.00	4	85.80	85.40	-4	14,549	-0.03%
2023/12/19	5	85.68	2	86.00	84.20	3	14,821	0.02%
2023/12/18	3	86.77	1	85.40	85.40	2	15,115	0.01%
2023/12/14	162	94.66	158	93.90	93.50	4	15,614	0.03%	大買/大賣/
2023/12/13	0	0.00	9	88.89	89.50	-9	15,275	-0.06%
2023/12/12	1	85.80	3	84.90	85.90	-2	15,422	-0.01%
2023/12/11	0	0.00	1	82.90	83.20	-1	15,458	-0.01%
2023/12/08	5	84.00	0	0.00	83.30	5	15,508	0.03%
2023/12/07	1	85.30	0	0.00	85.50	1	15,469	0.01%
2023/12/06	0	0.00	8.3	85.74	86.50	-8.3	15,536	-0.05%
2023/12/05	1	84.70	2	83.80	83.10	-1	15,445	-0.01%
2023/12/04	1	83.50	1	84.00	84.20	0	15,595	0.00%
2023/12/01	1	81.90	2	81.90	82.80	-1	15,713	-0.01%
2023/11/30	6	82.40	5	82.72	82.80	1	15,863	0.01%
2023/11/29	1	82.10	0	0.00	81.40	1	15,901	0.01%
2023/11/24	4	81.25	4	82.00	81.50	0	16,501	0.00%
2023/11/23	0	0.00	6	82.43	82.10	-6	16,815	-0.04%
2023/11/22	3	82.00	1	81.60	81.60	2	17,409	0.01%
2023/11/21	5	82.98	8	84.15	82.70	-3	18,374	-0.02%
2023/11/20	10	83.11	0	0.00	83.10	10	19,793	0.05%
2023/11/17	1	84.90	2	85.15	85.10	-1	21,120	0.00%
2023/11/16	2	84.25	10	83.48	84.20	-8	21,866	-0.04%
2023/11/15	12	86.11	12	89.19	83.80	0	21,919	0.00%
2023/11/14	15	88.14	5	88.14	88.00	10	21,631	0.05%
2023/11/13	2	86.70	5.1	86.60	86.70	-3.1	21,514	-0.01%
2023/11/09	0	0.00	1	83.50	83.80	-1	21,402	0.00%
2023/11/08	1	83.10	1	83.40	83.30	0	21,354	0.00%
2023/11/07	0	0.00	6	82.85	82.70	-6	21,273	-0.03%
2023/11/06	6	83.92	2	83.40	83.40	4	21,321	0.02%
2023/11/03	6	80.20	3	80.60	80.70	3	21,127	0.01%
2023/11/02	1	79.60	14	79.12	79.70	-13	21,266	-0.06%
2023/11/01	4	76.18	1	76.40	76.40	3	21,543	0.01%
2023/10/31	7	77.37	1	76.90	76.30	6	21,610	0.03%
2023/10/30	4	78.80	14	79.20	79.50	-10	21,667	-0.05%
2023/10/27	9	77.70	2	78.00	77.40	7	21,895	0.03%
2023/10/26	4	79.85	3	79.60	79.60	1	21,955	0.00%
2023/10/25	4	82.70	5	82.62	82.00	-1	21,828	0.00%
2023/10/24	5.1	83.18	3	83.90	83.10	2.1	21,873	0.01%
2023/10/23	13	84.94	5	84.86	82.70	8	21,761	0.04%
2023/10/20	11	85.32	59	86.47	86.30	-48	21,715	-0.22%
2023/10/19	29	84.80	4.2	83.45	84.90	24.8	21,159	0.12%
2023/10/18	2.3	81.24	4	81.35	81.50	-1.7	21,065	-0.01%
2023/10/17	4	84.33	13	83.48	82.80	-9	20,917	-0.04%
2023/10/16	7	81.36	20	81.66	81.80	-13	20,873	-0.06%
2023/10/13	21	83.00	4	82.40	83.10	17	21,495	0.08%
2023/10/12	2	80.15	6	80.67	81.00	-4	22,051	-0.02%
2023/10/11	0	0.00	6	79.62	80.20	-6	22,115	-0.03%
2023/10/06	5	77.86	1	77.70	77.70	4	22,640	0.02%
2023/10/05	1	77.50	3	78.50	78.50	-2	23,044	-0.01%
2023/10/04	4	76.43	3	76.63	76.70	1	23,162	0.00%
2023/10/03	3	78.43	5	78.74	78.10	-2	23,147	-0.01%
2023/10/02	2	77.85	3	77.90	78.80	-1	23,387	0.00%
2023/09/28	10	76.56	14	76.46	76.00	-4	23,479	-0.02%
2023/09/27	5	76.30	15	76.67	77.60	-10	23,476	-0.04%
2023/09/26	2	77.50	3	77.37	77.10	-1	23,741	0.00%
2023/09/25	21	78.22	9.3	78.33	77.60	11.7	23,932	0.05%
2023/09/22	10.3	76.91	6	76.92	77.50	4.3	23,834	0.02%
2023/09/21	12	73.98	10	73.88	74.60	2	23,640	0.01%
2023/09/20	13.2	80.38	21	78.75	76.80	-7.8	23,288	-0.03%
2023/09/19	9	81.08	23	80.80	81.00	-14	22,863	-0.06%
2023/09/18	3	79.50	13	79.46	79.60	-10	22,663	-0.04%
2023/09/15	28	80.65	11	80.54	80.90	17	22,578	0.08%
2023/09/14	7	77.99	2	78.40	78.00	5	22,160	0.02%
2023/09/13	0	0.00	1	76.80	76.80	-1	21,988	0.00%
2023/09/12	0	0.00	10	78.00	78.10	-10	22,134	-0.05%
2023/09/07	2	79.55	2	78.60	78.90	0	22,961	0.00%
2023/09/06	24	79.40	13	78.32	79.80	11	22,835	0.05%
2023/09/05	2	78.20	3	77.77	78.20	-1	22,768	0.00%
2023/09/04	10	77.90	14	75.96	77.90	-4	22,703	-0.02%
2023/09/01	5	76.00	4	75.95	75.80	1	22,643	0.00%
2023/08/31	3	76.50	2	76.60	76.80	1	22,620	0.00%
2023/08/30	6	77.52	5	77.80	77.20	1	22,525	0.00%
2023/08/29	3	74.87	11	76.25	75.10	-8	22,336	-0.04%
2023/08/28	4	77.90	2	78.45	75.40	2	22,158	0.01%
2023/08/25	27	79.62	21.4	79.97	79.50	5.6	21,702	0.03%
2023/08/24	99	78.79	143	78.13	78.50	-44	20,917	-0.21%	大賣/
2023/08/23	50.2	74.69	43.2	72.76	76.00	7	19,945	0.04%
2023/08/22	68.2	67.11	27	66.38	69.10	41.2	19,126	0.22%
2023/08/21	1.2	63.38	2	64.30	64.30	-0.8	18,387	0.00%
2023/08/18	4	63.00	0	0.00	62.00	4	18,314	0.02%
2023/08/17	10	64.10	2	64.70	64.90	8	18,163	0.04%
2023/08/16	5	64.30	7	64.69	65.00	-2	18,000	-0.01%
2023/08/15	0	0.00	1	63.80	63.80	-1	17,878	-0.01%
2023/08/11	1	61.50	0	0.00	62.10	1	17,691	0.01%
2023/08/10	0	0.00	1	61.90	61.10	-1	17,648	-0.01%
2023/08/09	1	65.30	0	0.00	64.50	1	17,482	0.01%
2023/08/08	4.2	64.86	1	64.60	65.30	3.2	17,322	0.02%
2023/08/07	8.8	63.87	9	64.09	64.70	-0.2	17,058	0.00%
2023/08/02	1	60.70	1	60.90	60.70	0	16,548	0.00%
2023/08/01	6	61.27	0	0.00	61.60	6	16,412	0.04%
2023/07/31	4	63.10	4	64.65	63.00	0	16,060	0.00%
2023/07/28	2	63.20	1	63.90	64.00	1	15,798	0.01%
2023/07/27	1	62.50	0	0.00	62.50	1	15,633	0.01%
2023/07/26	1	62.60	8	62.49	62.30	-7	15,534	-0.05%
2023/07/25	1	63.30	10	64.02	63.00	-9	15,476	-0.06%
2023/07/24	11	65.46	12	65.54	64.80	-1	15,306	-0.01%
2023/07/21	7	63.87	6	63.70	64.70	1	15,096	0.01%
2023/07/20	6	63.95	10	63.29	63.40	-4	15,003	-0.03%
2023/07/19	15	64.61	2	64.60	63.90	13	14,952	0.09%
2023/07/18	43	65.17	54	64.98	63.60	-11	14,739	-0.07%
2023/07/17	27	63.95	16	64.32	65.80	11	13,989	0.08%
2023/07/14	4	59.20	10.3	60.25	60.10	-6.3	13,234	-0.05%
2023/07/13	13.3	60.78	33	61.26	60.30	-19.7	13,086	-0.15%
2023/07/12	16	61.23	14	61.52	62.20	2	12,423	0.02%
2023/07/11	1	59.80	3	59.50	59.40	-2	11,960	-0.02%
2023/07/10	3	58.90	0	0.00	59.20	3	11,789	0.03%
2023/07/07	2	60.20	9	60.34	59.50	-7	11,658	-0.06%
2023/07/06	4	59.30	5	59.92	59.50	-1	11,377	-0.01%
2023/07/05	2	60.20	1	60.10	60.00	1	11,170	0.01%
2023/07/04	15	61.28	8	61.23	61.30	7	10,970	0.06%
2023/07/03	9	59.42	11	59.50	59.40	-2	10,633	-0.02%
2023/06/30	0	0.00	1	56.70	57.00	-1	10,402	-0.01%
2023/06/29	9	57.47	5	55.94	56.40	4	10,391	0.04%
2023/06/28	2	57.15	2	57.10	57.10	0	10,290	0.00%
2023/06/27	3	57.57	16	57.48	57.00	-13	10,221	-0.13%
2023/06/26	7	56.74	3	57.33	57.50	4	10,041	0.04%
2023/06/21	2	56.10	1	55.50	55.90	1	9,946	0.01%
2023/06/20	3	55.70	0	0.00	55.80	3	9,959	0.03%
2023/06/19	6	56.27	0	0.00	56.00	6	10,045	0.06%
2023/06/16	4	56.03	10	56.19	56.50	-6	10,192	-0.06%
2023/06/15	4	57.10	4	56.70	57.00	0	10,106	0.00%
2023/06/14	9	58.09	16	58.08	57.10	-7	10,192	-0.07%
2023/06/13	9	57.47	7	57.40	57.40	2	9,971	0.02%
2023/06/12	1	54.20	2	54.90	54.30	-1	9,523	-0.01%
2023/06/09	13	54.00	8	54.00	54.30	5	9,602	0.05%
2023/06/08	2	53.15	1	53.70	54.00	1	9,694	0.01%
2023/06/07	1	53.80	8	54.05	54.00	-7	9,898	-0.07%
2023/06/06	0	0.00	5	53.30	54.00	-5	10,154	-0.05%
2023/06/05	1	53.50	0	0.00	53.20	1	10,219	0.01%
2023/06/02	5	54.10	12	54.01	54.20	-7	10,214	-0.07%
2023/06/01	11	52.94	2	52.85	52.40	9	10,221	0.09%
2023/05/31	2	54.30	1	53.90	54.00	1	10,527	0.01%
2023/05/30	2	53.80	62	54.09	53.90	-60	10,350	-0.58%
2023/05/29	47	54.28	30	53.74	53.70	17	10,133	0.17%
2023/05/26	19	50.98	21	50.56	51.10	-2	9,625	-0.02%
2023/05/25	7	48.11	5	48.00	48.05	2	9,130	0.02%
2023/05/24	0	0.00	19	47.42	47.50	-19	9,076	-0.21%
2023/05/23	5	46.85	0	0.00	46.80	5	9,030	0.06%
2023/05/18	10	46.93	0	0.00	46.85	10	9,064	0.11%
2023/05/08	0	0.00	2	46.00	45.80	-2	9,093	-0.02%
2023/04/28	1	47.10	1	46.90	47.00	0	9,355	0.00%
2023/04/25	1	45.00	0.1	45.40	45.00	0.9	9,014	0.01%
2023/04/20	1	46.00	0	0.00	46.00	1	8,642	0.01%
2023/04/19	5	46.20	2	46.15	46.15	3	8,586	0.03%
2023/04/18	16	46.10	0	0.00	46.00	16	8,503	0.19%
2023/04/17	1	46.65	0	0.00	46.65	1	8,340	0.01%
2023/04/14	5	47.62	0	0.00	47.55	5	8,111	0.06%
2023/04/13	2	48.10	0	0.00	47.80	2	8,039	0.02%
2023/04/11	0	0.00	10	48.37	48.60	-10	7,987	-0.13%
2023/04/10	5	48.05	0	0.00	48.20	5	7,934	0.06%
2023/04/07	1	48.50	0	0.00	48.40	1	7,887	0.01%
2023/04/06	1	47.80	1	48.80	48.80	0	7,846	0.00%
2023/03/31	0	0.00	1	49.20	48.50	-1	7,815	-0.01%
2023/03/30	0	0.00	5	48.69	48.70	-5	7,833	-0.06%
2023/03/29	4	48.03	0	0.00	47.70	4	7,854	0.05%
2023/03/28	1	48.55	0	0.00	48.50	1	7,922	0.01%
2023/03/27	5	48.85	1	48.85	48.90	4	8,028	0.05%
2023/03/23	0	0.00	2	49.58	49.80	-2	8,046	-0.02%
2023/03/22	4	49.14	53	49.00	48.95	-49	7,921	-0.62%
2023/03/20	4	49.89	3	49.43	49.55	1	7,610	0.01%
2023/03/17	0	0.00	5	49.27	49.30	-5	7,410	-0.07%
2023/03/16	2	48.13	1	48.35	48.35	1	7,171	0.01%
2023/03/15	19	48.72	29	48.81	48.85	-10	7,037	-0.14%
2023/03/14	0	0.00	3	48.00	47.65	-3	6,858	-0.04%
2023/03/13	6	46.82	4	47.19	47.75	2	6,668	0.03%
2023/03/10	8	47.48	1	47.70	46.95	7	6,453	0.11%
2023/03/09	3	48.73	6	48.45	48.90	-3	6,149	-0.05%
2023/03/08	11	46.68	16	47.36	47.45	-5	5,771	-0.09%
2023/03/07	16	46.39	17	46.72	46.75	-1	5,559	-0.02%
2023/03/06	3	46.05	2	46.10	46.15	1	5,396	0.02%
2023/03/03	106	45.33	103	45.20	45.20	3	5,146	0.06%	大買/大賣/
2023/03/02	0	0.00	2	42.60	42.45	-2	4,671	-0.04%
2023/02/24	0	0.00	5.5	41.89	41.85	-5.5	4,625	-0.12%
2023/02/23	0	0.00	2	41.58	41.50	-2	4,586	-0.04%
2023/02/20	2	40.60	2	40.50	40.60	0	4,665	0.00%
2023/02/17	5	40.35	0	0.00	40.45	5	4,728	0.11%
2023/02/16	1	41.30	0	0.00	40.80	1	4,819	0.02%
2023/02/15	0	0.00	5	40.85	40.90	-5	4,838	-0.10%
2023/02/14	0	0.00	1	40.45	40.20	-1	4,785	-0.02%
2023/02/13	0	0.00	5	40.10	40.35	-5	4,865	-0.10%
2023/02/09	0	0.00	1	40.20	40.05	-1	4,944	-0.02%
2023/02/08	0	0.00	1	40.40	40.15	-1	4,924	-0.02%
2023/02/02	5	39.20	40	39.31	39.60	-35	4,861	-0.72%
2023/01/30	0	0.00	1	37.75	37.95	-1	4,709	-0.02%
2023/01/09	0	0.00	2	37.30	37.45	-2	4,950	-0.04%
2022/12/27	0	0.00	1	36.55	36.55	-1	5,584	-0.02%
2022/12/23	1	36.15	0	0.00	36.40	1	5,789	0.02%
2022/12/16	14	36.20	20	36.50	37.15	-6	5,825	-0.10%
2022/12/14	1	36.50	0	0.00	36.45	1	5,873	0.02%
2022/12/12	0	0.00	18.4	35.32	35.95	-18.4	6,045	-0.31%
2022/12/08	0	0.00	2	34.95	35.10	-2	6,287	-0.03%
2022/12/07	10	35.50	0	0.00	35.10	10	6,322	0.16%
2022/12/06	1	35.90	0	0.00	35.75	1	6,284	0.02%
2022/12/05	32	36.22	0	0.00	36.20	32	6,256	0.51%
2022/11/28	0	0.00	2	35.15	35.05	-2	6,434	-0.03%
2022/11/25	1	35.20	2	35.15	35.05	-1	6,495	-0.02%
2022/11/24	0	0.00	21	35.45	35.45	-21	6,502	-0.32%
2022/11/22	0	0.00	20	35.20	35.20	-20	6,599	-0.30%
2022/11/17	0	0.00	1	35.50	35.70	-1	6,541	-0.02%
2022/11/16	0	0.00	1	36.10	35.90	-1	6,553	-0.02%
2022/11/14	0	0.00	2	35.20	35.00	-2	6,481	-0.03%
2022/11/11	0	0.00	1	34.95	34.45	-1	6,433	-0.02%
2022/11/10	0	0.00	1	33.90	33.95	-1	6,385	-0.02%
2022/11/09	0	0.00	3	33.80	33.85	-3	6,445	-0.05%
2022/11/07	2.1	33.45	0	0.00	33.50	2.1	6,468	0.03%
2022/11/02	1	33.10	1	33.20	33.15	0	6,894	0.00%
2022/10/28	10.1	32.10	0	0.00	32.05	10.1	7,048	0.14%
2022/10/27	2	32.50	2	32.85	32.85	0	7,087	0.00%
2022/10/26	0	0.00	1	31.95	31.85	-1	7,065	-0.01%
2022/10/25	27	31.75	0	0.00	31.50	27	7,057	0.38%
2022/10/24	3	31.95	0	0.00	32.00	3	7,097	0.04%
2022/10/21	1	32.10	1	32.05	31.65	0	7,129	0.00%
2022/10/20	0	0.00	1	31.10	32.30	-1	7,157	-0.01%
2022/10/14	1	31.15	0	0.00	31.15	1	7,343	0.01%
2022/10/06	3	31.40	0	0.00	31.50	3	7,823	0.04%
2022/10/04	0	0.00	1.2	31.20	31.30	-1.2	7,833	-0.02%
2022/10/03	1	30.45	0	0.00	30.55	1	7,941	0.01%
2022/09/30	0.2	30.70	0	0.00	30.80	0.2	7,980	0.00%
2022/09/27	2	31.50	0	0.00	31.80	2	8,040	0.02%
2022/09/26	1	32.35	2	33.45	31.80	-1	8,076	-0.01%
2022/09/23	3	34.00	0	0.00	33.95	3	7,965	0.04%
2022/09/21	2	34.60	0	0.00	34.75	2	7,912	0.03%
2022/09/20	1	34.70	0	0.00	34.95	1	7,799	0.01%
2022/09/19	0	0.00	3	35.17	35.20	-3	7,699	-0.04%
2022/09/16	8	34.56	1	35.45	35.45	7	7,683	0.09%
2022/09/14	1	35.55	0	0.00	35.60	1	7,649	0.01%
2022/09/13	0	0.00	0.1	36.50	36.20	-0.1	7,686	0.00%
2022/09/12	0	0.00	1	36.40	36.15	-1	7,749	-0.01%
2022/09/07	1	35.40	0	0.00	35.40	1	7,840	0.01%
2022/09/06	3	35.75	0	0.00	35.75	3	7,859	0.04%
2022/09/01	1	37.20	0	0.00	36.80	1	7,833	0.01%
2022/08/30	3	37.02	0	0.00	37.05	3	7,831	0.04%
2022/08/26	0	0.00	4	38.00	37.85	-4	7,830	-0.05%
2022/08/23	1	37.65	0	0.00	37.60	1	7,886	0.01%
2022/08/19	0	0.00	1	38.20	38.20	-1	7,942	-0.01%
2022/08/17	1	38.00	0	0.00	37.75	1	7,956	0.01%
2022/08/12	0	0.00	1	37.70	37.70	-1	7,844	-0.01%
2022/08/10	5	36.80	0	0.00	36.65	5	7,926	0.06%
2022/08/09	7	37.21	0	0.00	37.25	7	7,859	0.09%
2022/08/08	7	38.61	0	0.00	38.70	7	7,656	0.09%
2022/08/04	2	39.55	2	39.40	39.60	0	7,623	0.00%
2022/07/28	0	0.00	1	39.10	39.10	-1	8,200	-0.01%
2022/07/25	0	0.00	1	38.50	38.50	-1	8,077	-0.01%
2022/07/22	0	0.00	1	38.50	38.70	-1	8,068	-0.01%
2022/07/21	6	37.92	1	38.25	38.25	5	7,973	0.06%
2022/07/20	1.5	40.77	19	40.69	40.60	-17.5	7,694	-0.23%
2022/07/18	0	0.00	6	38.90	39.00	-6	7,236	-0.08%
2022/07/15	0	0.00	1	37.40	38.00	-1	7,105	-0.01%
2022/07/14	3	36.43	2	36.98	37.25	1	7,012	0.01%
2022/07/13	14	36.30	0	0.00	36.40	14	6,896	0.20%
2022/07/12	2	36.63	0	0.00	36.10	2	6,742	0.03%
2022/07/11	6	37.68	6	41.00	37.60	0	6,654	0.00%
2022/07/07	5	37.45	0	0.00	36.90	5	6,393	0.08%
2022/07/06	5	36.26	1	36.15	35.90	4	6,321	0.06%
2022/07/05	0	0.00	1	38.25	37.80	-1	6,245	-0.02%
2022/07/04	2	37.78	1	37.45	37.30	1	6,246	0.02%
2022/06/29	1	40.85	4	40.93	40.80	-3	6,121	-0.05%
2022/06/23	3	42.40	0	0.00	42.00	3	5,984	0.05%
2022/06/22	1	43.80	0	0.00	42.90	1	5,944	0.02%
2022/06/21	2	44.80	7	44.80	44.80	-5	5,880	-0.09%
2022/06/20	1	43.70	7	43.93	43.65	-6	5,863	-0.10%
2022/06/16	0	0.00	4	46.35	45.60	-4	5,731	-0.07%
2022/06/14	0	0.00	1	46.00	46.45	-1	5,638	-0.02%
2022/06/13	2	45.55	0	0.00	45.75	2	5,585	0.04%
2022/06/09	0	0.00	1	46.00	46.10	-1	5,542	-0.02%
2022/06/01	2	45.95	3	45.75	45.80	-1	5,716	-0.02%
2022/05/31	1	45.75	3	45.65	45.85	-2	5,703	-0.04%
2022/05/30	4	45.30	1	45.30	45.30	3	5,623	0.05%
2022/05/26	0	0.00	2	44.08	43.75	-2	5,481	-0.04%
2022/05/25	2	44.40	0	0.00	44.30	2	5,490	0.04%
2022/05/20	1	44.30	0	0.00	44.20	1	5,485	0.02%
2022/05/19	0	0.00	12	44.43	44.60	-12	5,437	-0.22%
2022/05/18	2	43.98	2	43.95	43.90	0	5,257	0.00%
2022/05/17	0	0.00	10	43.42	43.75	-10	5,250	-0.19%
2022/05/16	9	43.09	0	0.00	43.10	9	5,274	0.17%
2022/05/12	3	42.97	8	42.61	42.30	-5	5,374	-0.09%
2022/05/11	0	0.00	15	42.98	42.95	-15	5,321	-0.28%
2022/05/10	19	42.73	4	42.33	43.50	15	5,294	0.28%
2022/05/09	1	42.80	2	43.20	42.90	-1	5,261	-0.02%
2022/05/06	0	0.00	2	41.85	41.95	-2	5,033	-0.04%
2022/05/05	5	41.15	5	41.30	41.45	0	5,087	0.00%
2022/05/04	5	40.90	0	0.00	40.30	5	5,082	0.10%
2022/04/28	5	40.70	0	0.00	40.75	5	5,426	0.09%
2022/04/21	1	41.20	0	0.00	41.05	1	6,726	0.01%
2022/04/20	3	41.15	1	41.35	41.20	2	7,050	0.03%
2022/04/19	0	41.30	0	0.00	41.25	0	7,090	0.00%
2022/04/18	1	40.80	0	0.00	40.80	1	7,145	0.01%
2022/04/15	0	0.00	2	40.75	40.80	-2	7,203	-0.03%
2022/04/14	5	41.25	0	0.00	41.30	5	7,439	0.07%
2022/04/13	2	41.08	0	0.00	41.35	2	7,489	0.03%
2022/04/12	1	40.55	0	0.00	40.80	1	7,539	0.01%
2022/04/06	7	41.11	0	0.00	41.00	7	7,518	0.09%
2022/04/01	1	42.15	0	0.00	42.20	1	7,436	0.01%
2022/03/29	0	0.00	4	43.10	42.75	-4	7,520	-0.05%
2022/03/28	1	42.80	2	42.90	43.00	-1	7,552	-0.01%
2022/03/25	2	43.05	1	43.65	43.05	1	7,579	0.01%
2022/03/24	1	43.20	1	43.30	43.35	0	7,553	0.00%
2022/03/21	2	42.80	1	42.85	42.85	1	7,585	0.01%
2022/03/17	0	0.00	1	42.85	42.60	-1	7,608	-0.01%
2022/03/15	2	42.18	0	0.00	42.10	2	7,758	0.03%
2022/03/14	0	0.00	4	42.80	43.05	-4	7,849	-0.05%
2022/03/11	1	42.05	0	0.00	42.00	1	8,015	0.01%
2022/03/07	6	42.22	0	0.00	41.95	6	8,102	0.07%
2022/03/03	0	0.00	11	44.06	44.10	-11	8,221	-0.13%
2022/03/02	0	0.00	1	43.60	43.60	-1	8,265	-0.01%
2022/03/01	0	0.00	1	43.85	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	4	43.45	43.50	-4	8,379	-0.05%
2022/02/24	5	43.03	11	43.30	42.75	-6	8,484	-0.07%
2022/02/23	0	0.00	2	43.55	43.60	-2	8,540	-0.02%
2022/02/22	2	43.23	0	0.00	43.10	2	8,781	0.02%
2022/02/16	3	44.08	5	44.20	43.80	-2	9,300	-0.02%
2022/02/15	1	42.85	5	42.97	43.55	-4	9,336	-0.04%
2022/02/14	6	43.44	0	0.00	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	2	44.63	44.55	-2	9,345	-0.02%
2022/02/09	1	44.15	0	0.00	44.15	1	9,452	0.01%
2022/02/08	10	43.89	1	43.95	43.90	9	9,519	0.09%
2022/02/07	2	43.88	0	0.00	44.05	2	9,492	0.02%
2022/01/26	7	44.94	0	0.00	44.80	7	9,626	0.07%
2022/01/25	0	0.00	1	45.90	45.30	-1	9,594	-0.01%
2022/01/24	5	45.63	3	45.78	45.85	2	9,536	0.02%
2022/01/21	0	0.00	2	46.18	46.10	-2	9,462	-0.02%
2022/01/20	0	0.00	1	47.20	46.70	-1	9,371	-0.01%
2022/01/19	0	0.00	1	47.30	47.20	-1	9,285	-0.01%
2022/01/18	17	47.06	17	47.00	47.05	0	9,156	0.00%
2022/01/17	8	46.08	9	46.24	46.90	-1	8,785	-0.01%
2022/01/14	2	44.40	5	44.55	44.40	-3	8,478	-0.04%
2022/01/13	11	45.27	7	45.02	45.45	4	8,344	0.05%
2022/01/10	1	44.15	0	0.00	44.30	1	8,080	0.01%
2022/01/07	0	0.00	1	45.30	44.65	-1	8,121	-0.01%
2022/01/06	1	44.15	5	44.45	44.25	-4	7,967	-0.05%
2022/01/05	3	44.75	2	44.80	44.85	1	8,068	0.01%
2022/01/04	4	44.64	0	0.00	44.50	4	8,123	0.05%
2022/01/03	5	44.85	4	44.93	44.55	1	8,241	0.01%
2021/12/30	0	0.00	1	44.75	44.80	-1	8,248	-0.01%
2021/12/29	0	0.00	1	44.45	44.55	-1	8,294	-0.01%
2021/12/28	0	0.00	4	44.48	44.60	-4	8,383	-0.05%
2021/12/24	0	0.00	1	43.80	43.80	-1	8,583	-0.01%
2021/12/23	0	0.00	1	43.85	43.55	-1	8,691	-0.01%
2021/12/22	1	43.25	0	0.00	43.20	1	8,729	0.01%
2021/12/21	0	0.00	3	43.48	43.25	-3	8,726	-0.03%
2021/12/17	1	43.45	10	43.60	43.40	-9	8,825	-0.10%
2021/12/15	1	43.95	0	0.00	43.75	1	8,968	0.01%
2021/12/14	0	0.00	2	44.00	43.70	-2	8,976	-0.02%
2021/12/13	10	44.55	0	0.00	44.40	10	8,972	0.11%
2021/12/10	1	44.20	0	0.00	44.30	1	9,003	0.01%
2021/12/09	2	44.50	2	44.95	44.40	0	8,952	0.00%
2021/12/08	2	45.40	5.4	45.69	45.05	-3.4	8,880	-0.04%
2021/12/07	6.3	45.38	3.4	45.46	45.45	2.9	8,841	0.03%
2021/12/06	2.5	44.84	2	44.65	44.95	0.5	8,837	0.01%
2021/12/02	0	0.00	16	43.76	43.70	-16	8,947	-0.18%
2021/12/01	3	44.00	3	43.95	43.95	0	9,079	0.00%
2021/11/30	2	43.60	10	43.92	43.60	-8	9,205	-0.09%
2021/11/29	1	42.45	1	42.65	42.50	0	9,143	0.00%
2021/11/26	4	42.38	0	0.00	42.05	4	9,212	0.04%
2021/11/25	0	0.00	1	43.20	42.95	-1	9,266	-0.01%
2021/11/24	3	42.85	2	42.85	42.70	1	9,364	0.01%
2021/11/22	3	43.57	0	0.00	43.35	3	9,606	0.03%
2021/11/19	5	44.30	7	44.16	43.90	-2	9,575	-0.02%
2021/11/18	2	43.95	5	43.60	43.45	-3	9,504	-0.03%
2021/11/17	2	43.30	2	43.60	43.70	0	9,519	0.00%
2021/11/16	21	42.86	14	42.73	42.70	7	9,470	0.07%
2021/11/15	2	42.30	9	42.06	42.15	-7	9,658	-0.07%
2021/11/12	14	41.98	0	0.00	42.10	14	9,883	0.14%
2021/11/10	0	0.00	0	41.98	41.95	0	10,023	0.00%
2021/11/09	1	41.75	0	0.00	41.85	1	10,240	0.01%
2021/11/08	2	42.00	2	42.33	41.95	0	10,328	0.00%
2021/11/05	2	41.60	2	41.33	41.70	0	10,385	0.00%
2021/11/03	7	40.86	10	40.91	40.40	-3	10,693	-0.03%
2021/10/29	1	39.95	1	40.04	39.75	0	11,778	0.00%
2021/10/28	0	0.00	5	40.22	40.40	-5	12,145	-0.04%
2021/10/27	11	39.71	2	39.68	39.85	9	12,199	0.07%
2021/10/26	1	39.45	7	39.51	39.55	-6	12,337	-0.05%
2021/10/25	0	0.00	2	39.20	39.15	-2	12,350	-0.02%
2021/10/22	1	39.00	0	0.00	39.05	1	12,519	0.01%
2021/10/19	0	0.00	1	38.95	39.05	-1	13,078	-0.01%
2021/10/18	4	38.49	5	38.40	38.35	-1	13,627	-0.01%
2021/10/15	2	38.05	1	37.80	38.10	1	13,738	0.01%
2021/10/14	3	36.58	2	36.83	37.00	1	13,781	0.01%
2021/10/13	3	36.80	0	0.00	36.80	3	13,838	0.02%
2021/10/12	4	38.00	10	38.03	37.80	-6	13,899	-0.04%
2021/10/08	6	39.18	0	0.00	38.70	6	13,892	0.04%
2021/10/07	0	0.00	4	40.33	40.10	-4	14,076	-0.03%
2021/10/06	3	40.00	0	0.00	39.40	3	14,217	0.02%
2021/10/04	2	40.00	2	40.00	39.35	0	14,136	0.00%
2021/10/01	2	39.83	1	39.70	39.65	1	14,055	0.01%
2021/09/30	3	40.50	5	40.12	40.95	-2	14,001	-0.01%
2021/09/29	1	40.85	8	40.94	40.80	-7	13,955	-0.05%
2021/09/28	6	41.65	0	0.00	41.70	6	13,913	0.04%
2021/09/27	5	42.22	2	42.33	42.00	3	13,964	0.02%
2021/09/24	1	43.00	3	42.78	42.55	-2	14,118	-0.01%
2021/09/23	1	42.70	1	43.20	42.50	0	14,522	0.00%
2021/09/22	6	42.46	2	41.85	42.00	4	14,621	0.03%
2021/09/17	3	43.18	3	43.00	43.20	0	14,532	0.00%
2021/09/16	2	43.45	0	0.00	43.30	2	14,546	0.01%
2021/09/15	4	43.41	0	0.00	43.30	4	14,604	0.03%
2021/09/14	6	43.98	0	0.00	43.80	6	14,696	0.04%
2021/09/13	3	44.45	0	0.00	44.20	3	14,719	0.02%
2021/09/10	0	0.00	2	44.40	44.85	-2	14,779	-0.01%
2021/09/09	2	43.53	0	0.00	43.80	2	14,891	0.01%
2021/09/08	4	44.00	0	0.00	43.65	4	14,809	0.03%
2021/09/07	2	45.00	3	45.85	45.35	-1	14,746	-0.01%
2021/09/06	3	46.10	21	45.78	45.75	-18	14,931	-0.12%
2021/09/03	3	46.35	10	45.90	46.40	-7	14,894	-0.05%
2021/09/02	2	45.33	3	45.75	45.00	-1	14,901	-0.01%
2021/09/01	2	46.15	22	45.90	46.40	-20	15,023	-0.13%
2021/08/31	4	45.08	0	0.00	45.60	4	15,439	0.03%
2021/08/30	5	45.79	12	45.75	45.75	-7	16,206	-0.04%
2021/08/27	1	45.65	2	45.98	45.65	-1	16,528	-0.01%
2021/08/26	5	44.89	3	45.00	45.15	2	16,705	0.01%
2021/08/25	4	43.58	6	43.88	44.10	-2	16,597	-0.01%
2021/08/24	10	42.95	11	42.89	43.55	-1	16,622	-0.01%
2021/08/23	11	42.61	6	42.54	42.70	5	16,568	0.03%
2021/08/20	5	40.85	1	41.65	41.50	4	16,508	0.02%
2021/08/19	10	41.32	0	0.00	40.70	10	16,358	0.06%
2021/08/18	1	44.75	3	44.55	45.00	-2	16,058	-0.01%
2021/08/17	3	43.83	0	0.00	43.20	3	15,951	0.02%
2021/08/16	0	0.00	1	45.15	44.70	-1	15,867	-0.01%
2021/08/13	26	46.74	18	46.39	45.00	8	15,826	0.05%
2021/08/12	15	47.81	2	48.08	47.80	13	15,645	0.08%
2021/08/11	3	48.00	1.3	48.39	48.00	1.8	15,673	0.01%
2021/08/10	3	47.88	12	47.94	47.85	-9	15,655	-0.06%
2021/08/09	10	49.37	12.2	49.29	48.55	-2.2	15,611	-0.01%
2021/08/06	73.4	50.35	19	50.83	50.30	54.4	15,392	0.35%
2021/08/05	4	49.79	14	49.24	49.90	-10	14,917	-0.07%
2021/08/04	1	48.25	11	48.35	48.20	-10	14,926	-0.07%
2021/08/03	37	48.37	7	48.13	48.00	30	14,942	0.20%
2021/08/02	0	0.00	2.2	47.15	46.95	-2.2	14,837	-0.01%
2021/07/30	5	47.55	10	46.89	46.40	-5	14,908	-0.03%
2021/07/29	3	45.90	0	0.00	45.95	3	14,939	0.02%
2021/07/28	2	45.50	15	45.84	45.50	-13	15,218	-0.09%
2021/07/26	0	0.00	5	47.60	47.50	-5	15,735	-0.03%
2021/07/23	13	48.07	2	48.18	46.75	11	16,097	0.07%
2021/07/22	154	47.06	144	47.66	47.95	10	16,173	0.06%	大買/大賣/
2021/07/21	6	45.49	1	45.30	45.30	5	15,801	0.03%
2021/07/20	5	45.10	11	45.00	45.00	-6	16,259	-0.04%
2021/07/19	23	45.95	9	45.53	45.50	14	16,640	0.08%
2021/07/16	23	45.25	0	0.00	45.40	23	16,877	0.14%
2021/07/15	6	44.75	3	44.88	44.90	3	16,870	0.02%
2021/07/14	14.1	44.92	11	45.08	44.65	3.1	16,873	0.02%
2021/07/13	32	44.65	16	44.02	43.80	16	16,669	0.10%
2021/07/12	0	0.00	1	44.05	44.40	-1	16,762	-0.01%
2021/07/09	2	44.00	0	0.00	43.60	2	17,134	0.01%
2021/07/08	0	0.00	2	44.33	43.70	-2	17,389	-0.01%
2021/07/07	2	44.05	0	0.00	44.00	2	17,613	0.01%
2021/07/06	0	0.00	4	44.40	44.40	-4	17,740	-0.02%
2021/07/05	2	44.25	0	0.00	44.35	2	18,039	0.01%
2021/07/02	2	43.45	17	43.61	43.60	-15	18,269	-0.08%
2021/07/01	15	44.13	0	0.00	43.85	15	18,418	0.08%
2021/06/30	1	44.40	8	44.53	44.90	-7	18,515	-0.04%
2021/06/29	0	0.00	1	43.00	42.70	-1	18,224	-0.01%
2021/06/28	8	42.25	1	42.30	42.25	7	18,307	0.04%
2021/06/25	5	42.35	0	0.00	42.15	5	18,503	0.03%
2021/06/24	0	0.00	1	42.65	42.40	-1	18,544	-0.01%
2021/06/23	0	0.00	20	42.56	42.90	-20	18,583	-0.11%
2021/06/22	0	0.00	36	41.86	41.50	-36	18,627	-0.19%
2021/06/21	13	41.63	0	0.00	41.50	13	18,935	0.07%
2021/06/18	0	0.00	1	42.25	42.25	-1	19,272	-0.01%
2021/06/17	0	0.00	10	43.05	43.15	-10	19,283	-0.05%
2021/06/16	1.1	42.00	1	42.15	42.10	0.1	19,353	0.00%
2021/06/15	14	41.92	11	41.85	42.25	3	19,551	0.02%
2021/06/11	21	42.55	15	42.65	42.90	6	19,508	0.03%
2021/06/09	18	42.18	17	41.72	41.75	1	19,931	0.01%
2021/06/08	22	41.45	13.5	41.61	42.15	8.5	19,895	0.04%
2021/06/07	76	42.06	73.2	41.33	42.50	2.8	19,582	0.01%
2021/06/04	22	41.56	15	41.67	41.70	7	18,871	0.04%
2021/06/03	16	41.58	18	42.09	42.20	-2	18,658	-0.01%
2021/06/02	8	43.29	0	0.00	43.20	8	18,344	0.04%
2021/06/01	8	43.94	45	43.74	43.75	-37	18,349	-0.20%
2021/05/31	32	43.26	15	43.00	43.20	17	18,448	0.09%
2021/05/28	0	0.00	17	43.06	42.75	-17	18,646	-0.09%
2021/05/25	15	41.53	6	42.45	42.05	9	19,952	0.05%
2021/05/24	1	40.00	1	40.40	40.65	0	20,057	0.00%
2021/05/20	10	40.30	2	40.50	40.20	8	20,574	0.04%
2021/05/19	4	40.85	20	40.56	41.30	-16	20,746	-0.08%
2021/05/18	11	42.10	1	42.15	42.15	10	20,833	0.05%
2021/05/17	3	39.20	0	0.00	39.45	3	21,273	0.01%
2021/05/14	6	42.77	9	43.12	42.25	-3	21,595	-0.01%
2021/05/13	6	42.36	2	42.03	42.05	4	21,551	0.02%
2021/05/12	4	42.81	14	42.99	42.95	-10	21,471	-0.05%
2021/05/11	2	46.75	1	46.30	45.80	1	21,214	0.00%
2021/05/10	4	48.39	7	48.45	47.50	-3	21,168	-0.01%
2021/05/07	4	47.50	0	0.00	47.45	4	21,180	0.02%
2021/05/06	4	46.73	1	45.80	45.90	3	21,406	0.01%
2021/05/05	11	48.27	1	49.25	46.50	10	21,485	0.05%
2021/05/04	5	46.99	22	46.78	48.15	-17	21,815	-0.08%
2021/05/03	2	48.88	12	49.94	49.00	-10	22,292	-0.04%
2021/04/29	8	50.32	7	49.89	49.50	1	23,405	0.00%
2021/04/28	23	49.52	21	49.23	49.10	2	24,532	0.01%
2021/04/27	18	47.57	3	47.53	48.20	15	25,227	0.06%
2021/04/26	1	46.95	3	47.60	48.30	-2	26,626	-0.01%
2021/04/23	8	44.74	11	45.14	45.35	-3	26,528	-0.01%
2021/04/22	2	43.80	8	44.42	43.30	-6	26,358	-0.02%
2021/04/21	2	44.18	10	44.14	44.25	-8	26,227	-0.03%
2021/04/20	3	43.67	16	43.91	43.90	-13	26,415	-0.05%
2021/04/19	3	43.83	26	43.69	43.65	-23	26,773	-0.09%
2021/04/16	28	44.22	4	43.65	44.15	24	26,857	0.09%
2021/04/15	1	43.70	9	43.92	44.20	-8	26,749	-0.03%
2021/04/14	14	41.15	13	42.18	42.20	1	26,563	0.00%
2021/04/13	3	42.55	31	42.94	42.15	-28	26,563	-0.11%
2021/04/12	6	43.65	4	43.35	43.30	2	26,408	0.01%
2021/04/09	6	44.25	7	44.18	44.05	-1	26,281	0.00%
2021/04/08	11	42.79	24	43.05	43.45	-13	25,988	-0.05%
2021/04/07	3	42.60	16	42.24	42.65	-13	25,720	-0.05%
2021/04/06	18	42.40	14	42.47	42.10	4	25,599	0.02%
2021/04/01	1	41.45	11	41.57	41.80	-10	25,473	-0.04%
2021/03/31	4	41.63	5	41.55	41.20	-1	25,433	0.00%
2021/03/30	5	41.31	7	41.50	41.55	-2	25,216	-0.01%
2021/03/29	0	0.00	27	41.10	41.05	-27	25,118	-0.11%
2021/03/26	6	40.73	5	40.84	40.90	1	25,136	0.00%
2021/03/25	0	0.00	3	40.70	40.65	-3	25,178	-0.01%
2021/03/24	5	41.24	10	41.20	40.95	-5	25,342	-0.02%
2021/03/23	6	41.38	23	41.42	41.75	-17	25,030	-0.07%
2021/03/22	5	40.15	13	40.28	40.70	-8	24,663	-0.03%
2021/03/19	9	40.78	0	0.00	40.75	9	24,615	0.04%
2021/03/18	5	41.19	4	41.10	41.25	1	24,511	0.00%
2021/03/17	5	40.83	0	0.00	40.80	5	24,440	0.02%
2021/03/16	1	40.80	7.2	40.82	40.85	-6.2	24,448	-0.03%
2021/03/15	25	40.57	35	40.70	40.45	-10	24,404	-0.04%
2021/03/12	4	40.21	4	39.90	39.90	0	24,207	0.00%
2021/03/11	5	39.75	5	39.93	40.05	0	24,412	0.00%
2021/03/10	1	39.10	3	39.47	39.55	-2	24,513	-0.01%
2021/03/09	0	0.00	4	38.96	39.20	-4	24,606	-0.02%
2021/03/08	2	38.30	0	0.00	38.30	2	24,552	0.01%
2021/03/04	4	38.80	2	38.68	38.60	2	24,985	0.01%
2021/03/03	2	38.98	1	38.85	39.25	1	25,092	0.00%
2021/03/02	16	40.17	13	40.17	39.80	3	24,993	0.01%
2021/02/26	26	39.91	4	39.88	39.80	22	24,837	0.09%
2021/02/25	27	40.19	31	40.45	40.90	-4	24,744	-0.02%
2021/02/24	5	39.35	1	39.90	39.00	4	24,510	0.02%
2021/02/23	15	39.14	5	39.21	39.25	10	24,294	0.04%
2021/02/22	3	40.00	2	40.08	40.10	1	24,004	0.00%
2021/02/19	4	40.15	4	39.93	40.35	0	23,748	0.00%
2021/02/18	18	40.09	9	40.20	40.20	9	23,590	0.04%
2021/02/17	16	40.03	14	40.00	40.00	2	23,461	0.01%
2021/02/05	12	38.37	65	38.40	38.50	-53	22,871	-0.23%
2021/02/04	3	36.90	2	36.85	36.75	1	22,454	0.00%
2021/02/03	3	37.40	1	37.40	37.10	2	22,491	0.01%
2021/02/02	2	37.85	1	37.35	37.80	1	22,519	0.00%
2021/02/01	2	36.50	5	37.08	37.15	-3	22,540	-0.01%
2021/01/29	6	38.03	4	37.75	37.00	2	22,711	0.01%
2021/01/28	1	38.05	1	38.15	38.40	0	22,829	0.00%
2021/01/27	1	39.00	1	39.30	39.10	0	22,665	0.00%
2021/01/26	5.2	39.91	34	40.15	39.15	-28.9	22,378	-0.13%
2021/01/25	43	40.86	5	40.93	40.75	38	21,777	0.17%
2021/01/22	23	40.57	109	40.50	41.20	-86	20,793	-0.41%	大賣/
2021/01/21	38	39.52	26	40.10	39.00	12	19,476	0.06%
2021/01/20	45	38.93	15	38.90	39.00	30	17,878	0.17%
2021/01/19	33	39.00	25.3	38.65	38.30	7.7	16,726	0.05%
2021/01/18	7	36.66	8	36.68	37.00	-1	15,165	-0.01%
2021/01/15	8	36.35	6	36.51	36.20	2	14,684	0.01%
2021/01/14	1	36.15	15	36.46	36.40	-14	14,456	-0.10%
2021/01/13	4	36.36	16	36.34	36.40	-12	14,276	-0.08%
2021/01/12	4	36.25	2	36.10	35.75	2	14,089	0.01%
2021/01/11	2	35.85	5	35.75	35.95	-3	13,640	-0.02%
2021/01/08	4	35.34	27	35.43	35.50	-23	13,447	-0.17%
2021/01/07	15	35.25	13	35.27	35.15	2	13,289	0.02%
2021/01/06	0	0.00	8	34.96	34.70	-8	13,069	-0.06%
2021/01/05	6	35.10	10	34.88	35.10	-4	12,805	-0.03%
2020/12/31	5	34.90	15	34.73	34.75	-10	12,874	-0.08%
2020/12/30	0	0.00	12.6	34.57	34.60	-12.6	12,910	-0.10%
2020/12/28	22	35.00	2	35.05	35.00	20	12,848	0.16%
2020/12/25	0	0.00	103	34.35	34.60	-103	12,663	-0.81%	大賣/鉅額交易
2020/12/24	2	33.85	2	33.93	33.70	0	12,555	0.00%
2020/12/23	1	33.75	0	0.00	33.55	1	12,588	0.01%
2020/12/21	6	34.13	0	0.00	34.20	6	12,726	0.05%
2020/12/18	1	34.70	11	34.40	34.00	-10	12,805	-0.08%
2020/12/17	13	34.80	0	0.00	34.75	13	12,668	0.10%
2020/12/16	2	35.10	4	35.05	35.05	-2	12,833	-0.02%
2020/12/15	1	35.00	43	35.05	34.70	-42	12,832	-0.33%
2020/12/14	23	35.45	6	35.43	35.45	17	12,820	0.13%
2020/12/11	24	35.24	2	35.25	35.35	22	12,896	0.17%
2020/12/10	18	36.05	23	36.15	35.80	-5	12,876	-0.04%
2020/12/09	2	36.10	4	36.23	36.15	-2	12,761	-0.02%
2020/12/08	1	35.80	6	35.84	35.95	-5	12,630	-0.04%
2020/12/07	13	35.71	50	35.91	35.95	-37	12,526	-0.30%
2020/12/04	19	35.33	4	35.63	35.60	15	12,223	0.12%
2020/12/03	12	35.03	8	34.99	34.90	4	12,006	0.03%
2020/12/02	8	35.48	6	35.54	35.45	2	11,920	0.02%
2020/12/01	3	35.55	7	35.41	35.55	-4	11,908	-0.03%
2020/11/30	16	35.50	1	35.70	35.40	15	11,948	0.13%
2020/11/27	0	0.00	3	34.75	34.90	-3	11,625	-0.03%
2020/11/26	2	34.05	0	0.00	34.20	2	11,479	0.02%
2020/11/25	0	0.00	36	33.53	33.70	-36	11,463	-0.31%
2020/11/24	4	34.00	4	34.24	33.90	0	11,362	0.00%
2020/11/23	1	33.90	8	33.44	33.90	-7	11,211	-0.06%
2020/11/20	0	0.00	1	32.45	32.50	-1	10,919	-0.01%
2020/11/18	3	32.50	0	0.00	32.50	3	11,313	0.03%
2020/11/17	5	32.60	1	32.80	32.55	4	11,495	0.03%
2020/11/16	0	0.00	5	32.51	32.50	-5	11,895	-0.04%
2020/11/12	6	32.57	0	0.00	32.15	6	12,988	0.05%
2020/11/11	5	32.30	9	32.39	32.35	-4	13,149	-0.03%
2020/11/10	5	32.08	8	32.04	32.15	-3	13,325	-0.02%
2020/11/09	0	0.00	8	32.00	31.95	-8	13,382	-0.06%
2020/11/06	32	31.69	1	32.25	31.85	31	13,464	0.23%
2020/11/05	7	31.81	7	31.54	31.90	0	13,345	0.00%
2020/11/04	0	0.00	16	30.99	31.05	-16	13,603	-0.12%
2020/10/30	2	30.10	0	0.00	29.95	2	14,481	0.01%
2020/10/27	5	30.30	5	30.35	30.35	0	14,987	0.00%
2020/10/23	6	30.99	1	31.00	31.10	5	15,148	0.03%
2020/10/22	0	0.00	1	30.75	31.15	-1	15,527	-0.01%
2020/10/20	1	30.95	1	31.25	30.95	0	17,034	0.00%
2020/10/19	0	0.00	2	30.50	30.50	-2	17,355	-0.01%
2020/10/16	0	0.00	1	30.45	30.30	-1	17,469	-0.01%
2020/10/15	0	0.00	2	30.60	30.55	-2	17,755	-0.01%
2020/10/14	0	0.00	10	30.40	30.45	-10	18,082	-0.06%
2020/10/13	0	0.00	1	30.25	30.25	-1	18,542	-0.01%
2020/10/08	0	0.00	11	30.37	30.75	-11	19,022	-0.06%
2020/10/07	5	30.20	0	0.00	30.10	5	19,347	0.03%
2020/10/06	2	30.68	0	0.00	30.45	2	19,785	0.01%
2020/10/05	1	30.60	0	0.00	30.60	1	20,402	0.00%
2020/09/30	0	0.00	5	30.50	30.50	-5	21,056	-0.02%
2020/09/29	1	30.40	0	0.00	30.40	1	21,714	0.00%
2020/09/28	6	30.79	1	30.70	30.65	5	22,459	0.02%
2020/09/25	6	30.17	0	0.00	30.50	6	22,848	0.03%
2020/09/23	4	29.88	5	29.70	29.75	-1	23,442	0.00%
2020/09/22	2	30.05	0	0.00	30.15	2	23,641	0.01%
2020/09/21	1	30.60	0.1	30.65	30.50	0.9	23,774	0.00%
2020/09/18	1	31.10	7	31.06	31.30	-6	23,915	-0.03%
2020/09/17	2	30.90	5	30.95	30.95	-3	24,212	-0.01%
2020/09/16	3	31.47	1	31.75	31.35	2	24,334	0.01%
2020/09/15	8	31.54	11	31.40	31.55	-3	24,501	-0.01%
2020/09/14	2	30.90	1	30.70	31.00	1	24,573	0.00%
2020/09/11	4	30.55	0	0.00	30.55	4	24,651	0.02%
2020/09/10	30	30.88	1	30.95	30.80	29	24,819	0.12%
2020/09/09	1	31.00	15	31.00	31.20	-14	24,847	-0.06%
2020/09/08	5	31.25	13	31.47	31.25	-8	24,910	-0.03%
2020/09/07	0	0.00	8	31.30	31.40	-8	25,052	-0.03%
2020/09/04	10	30.60	0	0.00	31.15	10	25,386	0.04%
2020/09/03	18	31.09	1	31.30	30.95	17	25,410	0.07%
2020/09/02	2	31.08	1	31.25	31.00	1	25,443	0.00%
2020/09/01	45	31.05	0	0.00	31.05	45	25,904	0.17%
2020/08/31	0	0.00	1	31.50	31.20	-1	26,062	0.00%
2020/08/28	22	31.37	1	31.35	31.50	21	26,190	0.08%
2020/08/27	2	31.50	3	31.68	31.45	-1	26,469	0.00%
2020/08/26	5	31.05	2	31.23	31.20	3	26,542	0.01%
2020/08/25	12	31.38	13	31.41	31.40	-1	26,703	0.00%
2020/08/24	2	30.98	4	31.16	31.20	-2	26,925	-0.01%
2020/08/21	6	31.84	13	32.18	31.75	-7	26,990	-0.03%
2020/08/20	7	31.69	37	31.69	31.45	-30	27,007	-0.11%
2020/08/19	35	33.32	26	33.88	32.95	9	26,698	0.03%
2020/08/18	33	34.65	91	35.15	34.45	-58	26,324	-0.22%
2020/08/17	17	36.13	20	36.24	36.10	-3	25,978	-0.01%
2020/08/14	21	35.85	19	35.79	35.80	2	26,415	0.01%
2020/08/13	31	35.38	1	36.00	35.50	30	26,689	0.11%
2020/08/12	42	35.70	17	35.72	35.80	25	27,090	0.09%
2020/08/11	7	35.71	0	0.00	35.65	7	27,517	0.03%
2020/08/10	11	36.16	36	35.86	35.60	-25	27,336	-0.09%
2020/08/07	16	34.41	5	34.79	34.45	11	26,705	0.04%
2020/08/06	18	35.35	8	35.23	35.05	10	26,470	0.04%
2020/08/05	38	35.80	37	35.66	35.70	1	26,228	0.00%
2020/08/04	35	35.41	5	35.36	35.30	30	25,837	0.12%
2020/08/03	33	35.49	0	0.00	35.45	33	25,591	0.13%
2020/07/31	0	0.00	9	35.37	35.50	-9	25,546	-0.04%
2020/07/30	7	35.35	1	35.35	35.40	6	25,524	0.02%
2020/07/29	4	34.95	0	0.00	34.85	4	25,463	0.02%
2020/07/28	16	34.99	0	0.00	34.80	16	25,424	0.06%
2020/07/27	109	36.29	25	35.95	35.50	84	25,129	0.33%	大買/
2020/07/24	65	36.76	75	37.11	36.75	-10	24,616	-0.04%
2020/07/23	26	36.11	12	36.18	36.45	14	23,603	0.06%
2020/07/22	0	0.00	7	35.50	35.40	-7	23,364	-0.03%
2020/07/21	0	0.00	7	35.06	35.45	-7	23,312	-0.03%
2020/07/20	14	35.13	33	35.46	35.20	-19	23,054	-0.08%
2020/07/17	1	34.85	5	35.10	34.85	-4	22,764	-0.02%
2020/07/16	16	34.39	7	34.37	34.35	9	22,537	0.04%
2020/07/15	22	34.51	1	34.70	34.10	21	22,390	0.09%
2020/07/14	9	35.27	0	0.00	34.75	9	22,462	0.04%
2020/07/13	7	36.10	2	36.35	36.20	5	22,342	0.02%
2020/07/10	13	38.75	9	38.68	38.55	4	21,933	0.02%
2020/07/09	6	39.55	14	39.35	39.55	-8	21,360	-0.04%
2020/07/08	102.5	39.00	16	38.88	38.95	86.5	20,751	0.42%	大買/
2020/07/07	19	37.46	28	37.54	37.80	-9	20,191	-0.04%
2020/07/06	41	36.44	3	36.97	37.10	38	19,615	0.19%
2020/07/03	24.5	36.18	76	36.22	36.20	-51.5	19,391	-0.27%
2020/07/02	55	35.35	10	34.95	35.40	45	18,865	0.24%
2020/07/01	23	34.90	16	34.98	34.95	7	18,685	0.04%
2020/06/30	33	34.08	1	33.95	34.35	32	18,284	0.18%
2020/06/29	10	33.60	4	33.68	33.40	6	18,042	0.03%
2020/06/24	2	33.70	3	33.83	33.60	-1	17,739	-0.01%
2020/06/23	0	0.00	11	33.09	33.05	-11	17,578	-0.06%
2020/06/22	1	33.30	2	33.25	33.00	-1	17,549	-0.01%
2020/06/19	2	32.90	4	33.00	33.20	-2	17,450	-0.01%
2020/06/16	1	32.30	1	32.20	32.45	0	17,090	0.00%
2020/06/15	5	31.92	0	0.00	31.70	5	17,141	0.03%
2020/06/12	2	31.85	1	32.00	32.00	1	17,190	0.01%
2020/06/11	11	32.73	5	32.10	31.80	6	17,165	0.03%
2020/06/10	5	32.65	1	32.80	32.90	4	16,898	0.02%
2020/06/09	1	32.65	10	32.80	32.75	-9	16,955	-0.05%
2020/06/08	28	32.89	12	32.95	33.00	16	16,831	0.10%
2020/06/05	18	31.93	5	32.01	31.95	13	16,275	0.08%
2020/06/03	14	31.56	2	31.60	31.60	12	15,811	0.08%
2020/06/02	0	0.00	2	31.00	31.10	-2	15,566	-0.01%
2020/06/01	0	0.00	6	30.60	30.95	-6	15,282	-0.04%
2020/05/29	4	30.24	2	30.15	30.10	2	14,964	0.01%
2020/05/28	10	30.76	1	30.50	30.50	9	14,601	0.06%
2020/05/27	3	31.00	2	30.90	30.80	1	14,289	0.01%
2020/05/25	3	31.00	10	31.65	31.10	-7	13,902	-0.05%
2020/05/22	23	31.72	9	31.73	31.60	14	13,677	0.10%
2020/05/21	4	31.93	140	31.52	32.30	-136	13,382	-1.02%	大賣/鉅額交易
2020/05/20	109	30.66	34	30.56	30.30	75	12,664	0.59%	大買/
2020/05/19	68	31.00	5	31.21	31.05	63	12,050	0.52%
2020/05/18	6	32.68	0	0.00	32.00	6	11,427	0.05%
2020/05/15	1	35.55	1	35.45	35.55	0	10,824	0.00%
2020/05/14	1	36.05	0	0.00	36.10	1	10,801	0.01%
2020/05/13	5	36.50	9	36.62	36.60	-4	10,756	-0.04%
2020/05/12	2	36.63	6	36.51	36.20	-4	10,793	-0.04%
2020/05/11	17	37.04	14	36.88	36.45	3	10,845	0.03%
2020/05/08	2	36.60	2	36.33	36.35	0	10,877	0.00%
2020/05/07	11	36.47	3	36.45	36.35	8	10,842	0.07%
2020/05/06	1	35.90	1	35.95	35.95	0	10,798	0.00%
2020/05/05	1	35.65	1	35.95	35.95	0	10,911	0.00%
2020/05/04	1	35.50	1	35.20	35.20	0	10,893	0.00%
2020/04/30	2	36.25	3	36.08	36.00	-1	10,868	-0.01%
2020/04/28	6	36.14	2	36.18	35.80	4	11,119	0.04%
2020/04/27	3	35.80	5	35.78	36.10	-2	11,323	-0.02%
2020/04/23	5	34.00	0	0.00	34.30	5	11,166	0.04%
2020/04/22	5	33.05	5	33.45	34.35	0	11,144	0.00%
2020/04/21	25	33.93	15	34.35	34.00	10	11,148	0.09%
2020/04/20	3	35.62	0	0.00	35.35	3	10,982	0.03%
2020/04/17	13	36.42	15	37.31	35.60	-2	10,875	-0.02%
2020/04/16	41	36.08	19.3	35.73	36.35	21.7	10,509	0.21%
2020/04/15	5	34.85	0	0.00	34.85	5	10,192	0.05%
2020/04/14	4	33.85	4	33.83	34.15	0	10,156	0.00%
2020/04/13	3	33.30	0	0.00	33.50	3	10,200	0.03%
2020/04/10	1	33.50	0	0.00	33.50	1	10,410	0.01%
2020/04/09	6	33.54	11	33.80	33.50	-5	10,635	-0.05%
2020/04/08	5	33.35	8	32.78	33.05	-3	10,533	-0.03%
2020/04/07	0	0.00	6	31.38	31.65	-6	10,277	-0.06%
2020/04/06	5	30.23	0	0.00	30.15	5	10,176	0.05%
2020/03/31	3	30.15	0	0.00	30.25	3	10,087	0.03%
2020/03/30	3	30.15	3	30.60	30.40	0	9,989	0.00%
2020/03/27	12	31.80	8	32.20	31.00	4	10,056	0.04%
2020/03/26	3	32.10	10	31.74	32.10	-7	9,983	-0.07%
2020/03/25	2	31.00	1	31.50	30.90	1	9,907	0.01%
2020/03/24	1	30.80	1	31.00	30.85	0	9,732	0.00%
2020/03/23	0	0.00	2	30.30	29.60	-2	9,692	-0.02%
2020/03/20	1	31.30	3	31.38	30.70	-2	9,722	-0.02%
2020/03/19	0	0.00	2	30.95	29.60	-2	9,644	-0.02%
2020/03/18	1	31.15	5	31.36	30.90	-4	9,705	-0.04%
2020/03/17	0	0.00	10	30.50	30.00	-10	9,597	-0.10%
2020/03/13	18	29.91	31	30.24	30.40	-13	9,297	-0.14%
2020/03/11	0	0.00	1	33.80	33.50	-1	9,137	-0.01%
2020/03/10	0	0.00	1	33.30	33.30	-1	9,178	-0.01%
2020/03/05	20	34.35	0	0.00	34.25	20	9,111	0.22%
2020/03/04	5	34.20	5	34.20	34.05	0	9,176	0.00%
2020/03/03	5	33.70	0	0.00	33.50	5	9,178	0.05%
2020/02/27	8	33.63	6	33.00	32.75	2	9,201	0.02%
2020/02/25	3	34.50	0	0.00	34.35	3	9,142	0.03%
2020/02/20	5	34.88	5	34.77	34.85	0	9,557	0.00%
2020/02/19	1	34.70	1	34.70	34.70	0	9,645	0.00%
2020/02/18	0	0.00	1	34.75	34.70	-1	9,675	-0.01%
2020/02/14	2	36.00	0	0.00	35.95	2	9,969	0.02%
2020/02/13	1	36.00	1	36.25	36.00	0	10,549	0.00%
2020/02/11	4	34.48	15	35.27	35.60	-11	10,648	-0.10%
2020/02/07	6	34.12	2	33.95	33.80	4	10,608	0.04%
2020/02/06	1	33.90	6	34.65	35.10	-5	10,492	-0.05%
2020/02/05	2	33.45	2	32.75	32.75	0	10,355	0.00%
2020/02/03	5	31.39	2	31.65	32.30	3	10,360	0.03%
2020/01/31	1	32.50	3	33.38	32.65	-2	10,200	-0.02%
2020/01/30	10	33.40	0	0.00	32.85	10	10,424	0.10%
2020/01/20	7	36.35	2	36.30	36.30	5	10,590	0.05%
2020/01/17	2	36.60	2	36.80	36.65	0	10,547	0.00%
2020/01/16	4	36.98	0	0.00	37.10	4	10,590	0.04%
2020/01/15	2	36.98	0	0.00	36.90	2	10,752	0.02%
2020/01/09	0	0.00	2	37.10	37.00	-2	11,227	-0.02%
2020/01/08	2	35.80	2	36.00	36.30	0	11,400	0.00%
2020/01/06	8	36.27	6	36.75	36.05	2	11,460	0.02%
2020/01/03	11	37.75	2	37.65	37.30	9	11,280	0.08%
2020/01/02	1	37.80	0	0.00	38.20	1	11,030	0.01%
2019/12/31	0	0.00	2	37.55	37.55	-2	11,150	-0.02%
2019/12/30	4	37.94	2	37.90	37.95	2	11,234	0.02%
2019/12/26	13	37.72	0	0.00	37.45	13	11,462	0.11%
2019/12/24	1	37.25	0	0.00	37.75	1	11,861	0.01%
2019/12/23	5	37.71	0	0.00	37.60	5	12,333	0.04%
2019/12/20	0	0.00	1	39.00	38.45	-1	12,502	-0.01%
2019/12/19	3	38.90	1	38.95	38.95	2	12,974	0.02%
2019/12/18	3	38.48	0	0.00	38.85	3	13,586	0.02%
2019/12/17	2	39.00	9	39.08	39.00	-7	13,771	-0.05%
2019/12/16	2	38.65	5	38.76	38.70	-3	13,771	-0.02%
2019/12/13	9	38.36	8	38.38	38.60	1	13,836	0.01%
2019/12/12	7	38.06	3	38.05	38.05	4	13,664	0.03%
2019/12/11	2	38.00	1	38.05	38.05	1	13,630	0.01%
2019/12/10	1	37.60	10	38.09	38.40	-9	13,640	-0.07%
2019/12/09	19	37.86	19	37.86	37.80	0	13,619	0.00%
2019/12/06	12	37.24	17	37.51	37.20	-5	13,560	-0.04%
2019/12/05	5	36.73	2	36.70	37.15	3	13,575	0.02%
2019/12/04	1	36.15	1	36.10	36.20	0	13,806	0.00%
2019/12/03	0	0.00	1	36.00	36.05	-1	14,222	-0.01%
2019/12/02	10	36.35	0	0.00	36.25	10	14,240	0.07%
2019/11/29	1	37.55	0	0.00	36.90	1	14,210	0.01%
2019/11/28	1	37.50	5	37.47	37.50	-4	14,317	-0.03%
2019/11/27	5	37.10	1	37.30	37.00	4	14,441	0.03%
2019/11/26	4	37.59	2	37.30	37.20	2	14,661	0.01%
2019/11/25	9	37.78	1	37.70	37.70	8	14,768	0.05%
2019/11/22	1	38.25	1	37.95	37.95	0	14,818	0.00%
2019/11/21	2	37.98	2	37.83	38.25	0	14,922	0.00%
2019/11/20	3	37.82	2	37.95	38.00	1	15,207	0.01%
2019/11/19	45	38.44	49	38.18	37.65	-4	15,557	-0.03%
2019/11/18	18	38.04	13	38.01	38.20	5	15,936	0.03%
2019/11/15	1	37.85	13	37.81	37.35	-12	16,062	-0.07%
2019/11/14	19	37.57	0	0.00	37.50	19	16,318	0.12%
2019/11/13	1	38.70	1	38.60	38.80	0	16,865	0.00%
2019/11/12	1	38.10	80	39.22	39.50	-79	17,485	-0.45%
2019/11/11	18	37.52	12	38.42	36.85	6	16,978	0.04%
2019/11/07	0	0.00	2	36.85	36.75	-2	16,789	-0.01%
2019/11/05	1	37.65	0	0.00	37.85	1	16,930	0.01%
2019/11/04	1	37.85	1	38.00	37.90	0	17,168	0.00%
2019/11/01	2	37.75	0	0.00	37.80	2	17,280	0.01%
2019/10/31	0	0.00	1	38.05	38.25	-1	17,397	-0.01%
2019/10/30	3	38.03	0	0.00	38.00	3	17,576	0.02%
2019/10/29	12	38.39	14	38.50	37.90	-2	17,646	-0.01%
2019/10/28	8	37.71	24	37.89	38.10	-16	17,391	-0.09%
2019/10/25	0	0.00	10	36.45	36.20	-10	17,001	-0.06%
2019/10/24	11	36.74	0	0.00	36.75	11	16,973	0.06%
2019/10/23	10	36.33	22	36.43	36.30	-12	17,048	-0.07%
2019/10/22	0	0.00	5	35.75	35.70	-5	16,958	-0.03%
2019/10/21	5	36.00	5	35.50	35.70	0	17,171	0.00%
2019/10/17	0	0.00	2	36.78	35.70	-2	17,711	-0.01%
2019/10/16	0	0.00	19	36.18	36.45	-19	17,690	-0.11%
2019/10/15	2	36.25	0	0.00	36.05	2	17,822	0.01%
2019/10/14	7	36.09	11	36.30	36.00	-4	17,904	-0.02%
2019/10/09	0	0.00	1	34.95	35.00	-1	17,923	-0.01%
2019/10/08	2	35.95	2	35.85	35.60	0	18,266	0.00%
2019/10/07	5	35.72	4	35.90	35.65	1	18,426	0.01%
2019/10/04	2	34.80	3	35.02	34.95	-1	18,279	-0.01%
2019/10/03	8	34.61	2	34.60	34.55	6	18,240	0.03%
2019/10/02	2	35.05	2	35.00	35.20	0	18,176	0.00%
2019/10/01	10	34.85	0	0.00	34.85	10	18,323	0.05%
2019/09/27	28	34.82	28	34.61	34.85	0	18,449	0.00%
2019/09/26	14	35.95	6	35.00	35.00	8	18,336	0.04%
2019/09/25	2	36.90	1	37.35	37.70	1	17,903	0.01%
2019/09/24	2	37.30	5	37.79	37.45	-3	18,028	-0.02%
2019/09/23	6	35.78	17	36.02	36.60	-11	17,593	-0.06%
2019/09/20	1	34.60	2	34.13	35.00	-1	17,135	-0.01%
2019/09/18	1	34.00	1	34.05	34.05	0	17,030	0.00%
2019/09/17	12	33.92	2	33.68	33.65	10	16,922	0.06%
2019/09/16	2	34.35	2	34.95	34.40	0	16,873	0.00%
2019/09/12	0	0.00	8	34.75	34.85	-8	16,840	-0.05%
2019/09/11	0	0.00	1	33.90	34.10	-1	16,860	-0.01%
2019/09/10	0	0.00	4	34.24	34.00	-4	16,857	-0.02%
2019/09/09	3	34.67	3	35.33	34.70	0	16,808	0.00%
2019/09/06	80	34.62	10	34.88	34.95	70	16,752	0.42%
2019/09/05	1	35.45	2	35.15	34.60	-1	16,516	-0.01%
2019/09/04	1	34.35	0	0.00	34.35	1	16,059	0.01%
2019/09/03	0	0.00	16	34.78	34.40	-16	15,964	-0.10%
2019/09/02	17	34.76	2	34.80	34.80	15	15,938	0.09%
2019/08/30	1	34.50	4	34.63	34.15	-3	15,777	-0.02%
2019/08/29	7	34.71	2	34.95	34.50	5	15,681	0.03%
2019/08/28	0	0.00	2	34.38	34.20	-2	15,524	-0.01%
2019/08/27	1	33.90	2	34.05	33.40	-1	15,357	-0.01%
2019/08/26	2	33.50	2	33.68	33.40	0	15,292	0.00%
2019/08/23	3	34.22	1	35.35	34.05	2	15,210	0.01%
2019/08/22	1	34.15	33	34.57	34.70	-32	14,918	-0.21%
2019/08/21	40	34.06	8	34.29	33.95	32	14,579	0.22%
2019/08/20	9	33.64	0	0.00	33.45	9	13,834	0.07%
2019/08/19	4	33.94	3	33.97	33.80	1	13,679	0.01%
2019/08/16	24	33.79	30	34.09	34.25	-6	13,490	-0.04%
2019/08/15	2	32.70	70	32.60	33.25	-68	12,755	-0.53%
2019/08/14	3	31.37	9	31.96	31.10	-6	12,074	-0.05%
2019/08/13	6	31.60	0	0.00	31.55	6	12,232	0.05%
2019/08/12	0	0.00	4	32.20	32.15	-4	12,508	-0.03%
2019/08/08	8	31.85	2	31.85	31.70	6	12,573	0.05%
2019/08/07	6	32.10	8	32.21	31.75	-2	12,670	-0.02%
2019/08/06	34	31.14	4	31.79	32.10	30	12,606	0.24%
2019/08/05	3	31.38	6	31.55	30.90	-3	12,379	-0.02%
2019/08/02	8	31.89	3	31.80	31.25	5	12,374	0.04%
2019/08/01	32	33.00	16	33.12	32.90	16	12,266	0.13%
2019/07/31	5	31.99	0	0.00	32.55	5	12,048	0.04%
2019/07/30	1	32.45	24	31.89	32.45	-23	12,063	-0.19%
2019/07/29	1	32.00	20	32.62	32.00	-19	12,036	-0.16%
2019/07/26	1	32.55	10	32.45	32.50	-9	11,949	-0.08%
2019/07/25	0	0.00	18	32.61	32.45	-18	11,915	-0.15%
2019/07/24	8	32.03	54	32.09	32.05	-46	11,787	-0.39%
2019/07/23	18	32.75	1	31.95	32.40	17	11,819	0.14%
2019/07/22	5	32.14	210	31.63	32.30	-205	11,553	-1.77%	大賣/鉅額交易
2019/07/19	1	30.80	4	31.16	30.45	-3	11,202	-0.03%
2019/07/18	4	30.80	1	30.80	30.30	3	10,856	0.03%
2019/07/17	212	32.53	143	31.73	32.55	69	10,849	0.64%	大買/大賣/
2019/07/16	104	31.35	6	31.43	31.40	98	10,901	0.90%	大買/
2019/07/15	8	31.36	3	31.63	31.50	5	10,763	0.05%
2019/07/12	7	31.16	4	30.64	31.10	3	10,829	0.03%
2019/07/11	2	29.73	3	29.85	30.00	-1	10,898	-0.01%
2019/07/09	0	0.00	8	29.27	29.20	-8	11,207	-0.07%
2019/07/08	6	29.35	0	0.00	29.25	6	11,282	0.05%
2019/07/05	1	29.55	5	29.45	29.30	-4	11,329	-0.04%
2019/07/04	0	0.00	10	28.88	29.00	-10	11,401	-0.09%
2019/07/03	13	28.13	3	28.10	28.00	10	11,179	0.09%
2019/07/02	2	28.90	9	28.97	28.95	-7	11,186	-0.06%
2019/07/01	0	0.00	15	28.68	29.00	-15	11,252	-0.13%
2019/06/28	11	26.98	0	0.00	26.80	11	11,069	0.10%
2019/06/27	0	0.00	6	26.79	26.80	-6	11,068	-0.05%
2019/06/26	5	26.15	3	26.00	26.15	2	11,062	0.02%
2019/06/25	5	27.02	4	26.95	26.30	1	10,916	0.01%
2019/06/24	0	0.00	6	26.50	26.60	-6	10,779	-0.06%
2019/06/21	2	26.25	0	0.00	26.00	2	10,780	0.02%
2019/06/19	10	26.20	2	26.28	26.25	8	10,880	0.07%
2019/06/18	2	25.55	2	25.55	25.70	0	10,811	0.00%
2019/06/17	1	24.95	0	0.00	24.95	1	10,866	0.01%
2019/06/14	0	0.00	1	25.50	25.20	-1	11,105	-0.01%
2019/06/13	4	25.78	0	0.00	25.50	4	11,657	0.03%
2019/06/12	2	26.30	0	0.00	26.30	2	11,704	0.02%
2019/06/11	7	26.25	1	26.30	26.30	6	11,806	0.05%
2019/06/10	9	26.17	1	26.45	26.15	8	11,865	0.07%
2019/06/06	2	26.15	1	26.30	26.00	1	11,945	0.01%
2019/06/05	4	26.08	0	0.00	25.80	4	11,945	0.03%
2019/06/04	2	26.00	1	27.05	26.00	1	11,902	0.01%
2019/06/03	0	0.00	3	26.62	26.90	-3	11,834	-0.03%
2019/05/31	0	0.00	4	26.00	26.30	-4	11,861	-0.03%
2019/05/30	4	25.68	0	0.00	25.70	4	11,933	0.03%
2019/05/28	1	25.85	0	0.00	24.60	1	12,072	0.01%
2019/05/27	0	0.00	2	25.65	25.50	-2	12,110	-0.02%
2019/05/24	1	25.15	4	25.81	25.40	-3	12,430	-0.02%
2019/05/22	1	26.70	1	26.85	26.55	0	13,168	0.00%
2019/05/21	5	26.07	0	0.00	26.40	5	13,306	0.04%
2019/05/20	1	26.05	23	25.94	27.00	-22	13,144	-0.17%
2019/05/17	4	26.94	5	27.90	26.65	-1	12,865	-0.01%
2019/05/16	5	29.50	5	29.90	29.40	0	12,515	0.00%
2019/05/14	5	28.25	0	0.00	28.55	5	12,167	0.04%
2019/05/13	0	0.00	1	28.25	28.40	-1	12,080	-0.01%
2019/05/10	4	29.86	3	28.77	28.80	1	12,049	0.01%
2019/05/08	3	29.22	0	0.00	29.45	3	11,866	0.03%
2019/05/07	9	29.41	0	0.00	29.25	9	11,874	0.08%
2019/05/06	13	28.49	3	28.70	28.95	10	11,868	0.08%
2019/05/03	0	0.00	5	28.63	28.65	-5	11,814	-0.04%
2019/05/02	3	28.30	0	0.00	28.45	3	12,127	0.02%
2019/04/30	3	28.50	0	0.00	28.60	3	12,469	0.02%
2019/04/29	2	28.70	8	28.74	29.00	-6	12,409	-0.05%
2019/04/25	1	28.55	0	0.00	28.50	1	12,298	0.01%
2019/04/23	1	28.55	30	29.73	28.55	-29	12,265	-0.24%
2019/04/22	39	29.84	2	29.35	30.10	37	12,018	0.31%
2019/04/19	1	28.70	0	0.00	28.30	1	11,585	0.01%
2019/04/17	15	28.35	15	28.58	28.55	0	11,317	0.00%
2019/04/16	6	29.55	10.3	29.61	29.10	-4.3	10,815	-0.04%
2019/04/12	6	27.55	6	27.75	28.35	0	10,449	0.00%
2019/04/11	2	28.35	0	0.00	28.25	2	10,381	0.02%
2019/04/10	1	28.20	2	28.45	27.95	-1	10,240	-0.01%
2019/04/09	0	0.00	1	27.75	27.75	-1	9,978	-0.01%
2019/04/08	2	27.60	0	0.00	27.75	2	10,087	0.02%
2019/04/03	1	27.65	3	27.55	27.50	-2	9,968	-0.02%
2019/04/02	1	27.55	1	27.20	27.05	0	9,794	0.00%
2019/04/01	0	0.00	2	26.55	26.70	-2	9,599	-0.02%
2019/03/26	0	0.00	0.1	25.70	25.70	-0.1	9,791	0.00%
2019/03/25	3	24.95	0	0.00	25.70	3	9,958	0.03%
2019/03/22	3	25.75	0	0.00	25.35	3	10,090	0.03%
2019/03/20	2	26.15	0	0.00	26.10	2	11,000	0.02%
2019/03/19	5	25.90	5	26.15	26.00	0	11,331	0.00%
2019/03/18	1	26.50	51	26.20	26.70	-50	11,195	-0.45%
2019/03/13	1	24.70	0	0.00	24.95	1	10,759	0.01%
2019/03/05	5	25.55	5	25.80	25.40	0	10,608	0.00%
2019/02/27	1	25.30	0	0.00	25.25	1	10,375	0.01%
2019/02/26	1	25.75	0	0.00	26.10	1	10,256	0.01%
2019/02/25	28	25.66	28	25.90	25.60	0	10,126	0.00%
2019/02/22	16	25.91	16	26.26	25.75	0	9,796	0.00%
2019/02/21	0	0.00	3	25.00	24.80	-3	9,219	-0.03%
2019/02/11	1	23.40	6	23.29	22.90	-5	8,847	-0.06%
2019/01/30	0	0.00	13	23.35	23.30	-13	8,924	-0.15%
2019/01/29	1	23.45	5	23.45	23.30	-4	8,889	-0.04%
2019/01/28	2	23.30	0	0.00	23.50	2	8,813	0.02%
2019/01/25	54	23.20	0	0.00	23.40	54	8,727	0.62%
2019/01/24	16	23.62	1	23.55	23.55	15	8,546	0.18%
2019/01/23	1	23.80	1	23.75	23.90	0	8,461	0.00%
2019/01/22	1	23.30	22	23.35	23.05	-21	8,136	-0.26%
2019/01/17	1	22.00	0	0.00	22.05	1	7,823	0.01%
2019/01/08	12	21.83	0	0.00	21.80	12	7,481	0.16%
2018/12/24	0	0.00	11	23.50	23.65	-11	7,003	-0.16%
2018/12/20	35	23.25	1	23.30	23.30	34	6,700	0.51%
2018/12/19	0	0.00	3	22.75	23.00	-3	6,497	-0.05%
2018/12/18	10	22.30	0	0.00	22.30	10	6,318	0.16%
2018/12/17	0	0.00	11	22.01	22.20	-11	6,070	-0.18%
2018/12/14	15	21.61	0	0.00	21.50	15	5,855	0.26%
2018/12/13	0	0.00	3	22.75	23.05	-3	5,186	-0.06%
2018/12/07	1	21.90	6	21.54	21.95	-5	3,947	-0.13%
2018/12/05	0	0.00	100	20.95	21.05	-100	3,775	-2.65%
2018/12/04	105	21.23	5	21.15	20.85	100	3,853	2.59%	大買/
2018/11/28	1	20.80	1	20.65	20.80	0	3,714	0.00%
2018/11/16	1	20.60	0	0.00	20.80	1	3,841	0.03%
2018/11/15	0	0.00	5	20.70	20.70	-5	3,826	-0.13%
2018/11/14	0	0.00	36	19.90	20.05	-36	3,746	-0.96%
2018/11/13	1	19.40	1	19.45	19.45	0	3,808	0.00%
2018/11/08	32	19.74	5	19.80	19.85	27	4,018	0.67%
2018/11/07	4	19.14	5	19.20	19.50	-1	4,040	-0.02%
2018/11/06	1	17.75	1	17.90	17.85	0	4,037	0.00%
2018/10/31	1	18.00	1	17.90	18.05	0	4,566	0.00%
2018/10/29	1	17.00	1	17.40	17.80	0	4,650	0.00%
2018/10/25	5	18.00	0	0.00	18.20	5	4,545	0.11%
2018/10/19	0	0.00	37	19.00	18.95	-37	4,636	-0.80%
2018/10/15	5	19.00	0	0.00	18.95	5	4,591	0.11%
2018/10/09	0	0.00	1	19.30	19.65	-1	4,572	-0.02%
2018/10/03	1	21.00	0	0.00	21.05	1	4,510	0.02%
2018/10/02	5	20.50	0	0.00	20.60	5	4,443	0.11%
2018/08/30	0	0.00	6	22.00	21.90	-6	4,350	-0.14%
2018/08/29	0	0.00	10	22.00	22.00	-10	4,347	-0.23%
2018/08/28	0	0.00	4	22.05	22.00	-4	4,364	-0.09%
2018/08/22	2	21.60	0	0.00	21.80	2	4,414	0.05%
2018/08/20	5	21.00	1	21.10	21.10	4	4,374	0.09%
2018/08/17	13	21.50	0	0.00	21.50	13	4,311	0.30%
2018/08/16	5	21.50	0	0.00	21.60	5	4,264	0.12%
2018/08/10	14	23.44	0	0.00	23.05	14	3,898	0.36%
2018/08/09	1	24.95	0	0.00	24.20	1	3,707	0.03%
2018/08/02	0	0.00	9.8	26.30	26.25	-9.8	3,362	-0.29%
2018/07/18	5	26.20	0	0.00	26.30	5	3,732	0.13%
2018/07/17	0	0.00	26	27.86	28.00	-26	3,689	-0.70%
2018/07/03	2	27.60	0	0.00	27.50	2	3,731	0.05%
2018/06/25	1	28.25	0	0.00	28.15	1	3,721	0.03%
2018/06/20	10	28.60	0	0.00	28.55	10	3,897	0.26%
2018/06/19	20	28.60	0	0.00	28.75	20	3,900	0.51%
2018/06/13	5	28.60	0	0.00	28.50	5	4,121	0.12%
2018/06/12	5	28.95	0	0.00	28.85	5	4,299	0.12%
2018/05/28	0	0.00	2	28.15	28.20	-2	4,783	-0.04%
2018/05/24	0	0.00	10	28.30	28.30	-10	5,006	-0.20%
2018/05/18	10	27.80	0	0.00	27.80	10	5,009	0.20%
2018/04/25	10	29.45	0	0.00	29.40	10	4,939	0.20%
2018/04/24	0	0.00	1	30.30	30.50	-1	4,883	-0.02%
2018/04/16	0	0.00	4	30.55	30.40	-4	4,799	-0.08%
2018/03/29	1	30.25	0	0.00	30.25	1	4,960	0.02%
2018/03/26	0	0.00	3.6	30.48	30.35	-3.6	4,645	-0.08%
2018/03/23	0	0.00	60	30.22	30.65	-60	4,667	-1.29%
2018/03/22	1	31.10	0	0.00	30.90	1	4,607	0.02%
2018/03/19	10	30.50	10	31.15	31.00	0	4,544	0.00%
2018/03/16	15	29.87	15	31.20	31.20	0	4,347	0.00%
2018/03/15	24	30.69	36	30.20	30.20	-12	4,152	-0.29%
2018/03/14	0	0.00	14	32.65	32.60	-14	3,838	-0.36%
2018/03/13	0	0.00	31	32.90	32.75	-31	3,838	-0.81%
2018/03/12	0	0.00	12	32.80	32.95	-12	3,913	-0.31%
2018/03/08	0	0.00	12	31.61	31.60	-12	3,846	-0.31%
2018/03/05	14	31.58	10	31.35	30.90	4	3,856	0.10%
2018/03/02	1	31.45	8	31.25	31.95	-7	3,827	-0.18%
2018/03/01	0	0.00	3	31.68	31.65	-3	3,782	-0.08%
2018/02/27	3	31.68	0	0.00	31.50	3	3,780	0.08%
2018/02/26	8	31.86	0	0.00	31.90	8	3,662	0.22%
2018/02/21	0	0.00	32	30.65	30.95	-32	3,773	-0.85%
2018/02/05	0	0.00	8	30.90	30.90	-8	3,774	-0.21%
2018/01/26	2	30.00	0	0.00	29.95	2	4,139	0.05%
2018/01/19	2	31.65	0	0.00	31.35	2	4,200	0.05%
2018/01/16	0	0.00	1	31.20	31.50	-1	4,483	-0.02%
2018/01/15	0	0.00	18	30.80	31.00	-18	4,681	-0.38%
2018/01/11	0	0.00	14	30.58	30.65	-14	4,843	-0.29%
2018/01/10	9	30.55	0	0.00	30.50	9	4,883	0.18%
2018/01/09	9	30.45	20	30.35	30.50	-11	4,906	-0.22%
2018/01/08	0	0.00	12	30.21	30.10	-12	4,918	-0.24%
2018/01/02	3	30.20	8	30.31	30.95	-5	5,116	-0.10%