京元電子 (2449)-元富-新竹券商分點個股進出

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
96.1
漲跌
▲3.8
漲幅
+4.12%
成交量
14,860張
產業
上市半導體類股
1710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－元富-新竹券商分點個股進出

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

元富-新竹券商分點個股進出
元富-新竹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
2024/04/24	2	96.19	4.1	95.93	96.10	-2.1	18,466	-0.01%
2024/04/23	16.1	91.99	10	92.30	92.30	6.1	18,491	0.03%
2024/04/22	2	96.00	0.2	96.00	96.00	1.8	18,322	0.01%
2024/04/19	18	98.92	0	0.00	99.00	18	18,359	0.10%
2024/04/18	0	0.00	1	102.00	102.00	-1	18,642	-0.01%
2024/04/17	1	102.50	5	103.40	102.50	-4	19,002	-0.02%
2024/04/16	6	101.20	1	98.70	99.70	5	18,977	0.03%
2024/04/15	4	104.00	4.2	105.51	104.50	-0.2	18,757	0.00%
2024/04/12	23.2	107.33	1	107.00	107.00	22.2	18,752	0.12%
2024/04/11	34	105.26	4	105.00	106.00	30	18,679	0.16%
2024/04/10	0.3	107.50	0	0.00	106.00	0.3	18,704	0.00%
2024/04/09	0	0.00	20	106.50	106.50	-20	18,632	-0.11%
2024/04/03	6	107.00	0	0.00	106.50	6	18,464	0.03%
2024/04/02	1	106.01	4	105.50	107.00	-3	18,465	-0.02%
2024/04/01	24	103.92	3	104.00	103.00	21	18,429	0.11%
2024/03/29	0	105.00	0	0.00	105.50	0	18,408	0.00%
2024/03/28	2	106.50	0	0.00	106.00	2	18,439	0.01%
2024/03/27	4	106.63	3	107.17	106.00	1	18,424	0.01%
2024/03/26	6	105.92	10	105.90	105.50	-4	18,444	-0.02%
2024/03/25	7	109.00	0	0.00	108.50	7	18,375	0.04%
2024/03/22	9	112.67	27	111.63	109.50	-18	18,301	-0.10%
2024/03/20	7	110.50	75	107.86	107.50	-68	17,869	-0.38%
2024/03/19	22	108.98	25	109.06	109.00	-3	17,930	-0.02%
2024/03/18	10	110.15	5	109.20	111.00	5	17,904	0.03%
2024/03/15	10	106.00	0	0.00	107.50	10	17,491	0.06%
2024/03/14	5	104.50	5	106.10	104.50	0	17,355	0.00%
2024/03/13	2	106.00	2.1	107.06	108.50	-0.1	17,333	0.00%
2024/03/12	12.2	108.68	6	109.67	109.50	6.2	17,126	0.04%
2024/03/11	44	107.65	2	109.00	108.00	42	17,118	0.25%
2024/03/08	35.1	115.00	118.1	111.97	111.00	-83	16,932	-0.49%	大賣/
2024/03/07	23	112.98	23	113.27	116.50	0	15,908	0.00%
2024/03/06	11	103.55	12.1	101.50	106.00	-1.1	15,100	-0.01%
2024/03/05	10	97.31	6.1	95.76	97.40	4	14,648	0.03%
2024/03/04	4	94.68	8	94.51	96.00	-4	14,373	-0.03%
2024/03/01	45	91.41	0	0.00	89.50	45	14,081	0.32%
2024/02/27	14	89.71	5	89.56	89.50	9	13,798	0.07%
2024/02/26	9	90.08	6.1	90.99	89.50	2.9	13,672	0.02%
2024/02/23	75	96.24	18	97.59	94.80	57	13,380	0.43%
2024/02/22	4	90.68	4.4	91.05	93.50	-0.4	12,613	0.00%
2024/02/21	0	87.20	1	87.60	87.50	-1	12,220	-0.01%
2024/02/20	10	86.70	8	87.06	87.50	2	12,236	0.02%
2024/02/19	4	87.98	8.1	88.00	87.70	-4.1	12,184	-0.03%
2024/02/16	2	88.10	30	89.00	90.00	-28	12,467	-0.22%
2024/02/15	1	84.90	9	85.64	85.40	-8	12,308	-0.06%
2024/02/02	11.1	82.34	7	82.90	82.20	4.1	12,331	0.03%
2024/02/01	2.2	83.00	0	0.00	82.70	2.2	12,397	0.02%
2024/01/31	0.5	84.10	4	84.20	84.00	-3.5	12,471	-0.03%
2024/01/30	3.4	84.05	2	83.80	84.00	1.4	12,544	0.01%
2024/01/29	0	83.20	0	0.00	83.80	0	12,818	0.00%
2024/01/26	5	80.70	5	81.80	82.90	0	12,935	0.00%
2024/01/25	8.1	82.90	6	83.00	82.20	2.1	12,996	0.02%
2024/01/24	0	82.30	0	0.00	82.10	0	13,011	0.00%
2024/01/23	1	83.20	10.1	82.80	82.10	-9.1	13,118	-0.07%
2024/01/22	1	83.90	8.1	83.51	84.10	-7.1	13,105	-0.05%
2024/01/19	5.1	80.61	11	81.43	81.30	-5.9	13,040	-0.05%
2024/01/18	1.1	80.01	12	79.71	79.70	-10.9	13,054	-0.08%
2024/01/17	7	78.29	11	77.77	77.20	-4	12,876	-0.03%
2024/01/16	4	78.35	0	0.00	78.60	4	12,943	0.03%
2024/01/15	5	76.22	23	77.17	77.70	-18	13,031	-0.14%
2024/01/12	34.1	75.69	1	75.10	75.60	33.1	13,705	0.24%
2024/01/11	24	79.80	1	78.10	78.00	23	13,452	0.17%
2024/01/10	1	82.00	0	0.00	81.80	1	13,327	0.01%
2024/01/08	30.3	82.22	10	81.80	81.60	20.3	13,718	0.15%
2024/01/05	5	82.50	0	0.00	82.90	5	13,813	0.04%
2024/01/04	12	82.68	4	82.70	83.10	8	13,979	0.06%
2024/01/03	2	82.85	0	0.00	83.50	2	14,150	0.01%
2024/01/02	1	85.00	1	84.50	84.00	0	14,185	0.00%
2023/12/29	16	84.76	0	0.00	84.90	16	14,190	0.11%
2023/12/28	6	86.03	0	0.00	84.90	6	14,308	0.04%
2023/12/27	11	84.31	5	84.90	85.70	6	14,290	0.04%
2023/12/26	5	83.60	5	84.00	83.60	0	14,317	0.00%
2023/12/25	5	83.60	5	83.60	83.50	0	14,444	0.00%
2023/12/22	7	83.87	7	83.63	83.60	0	14,493	0.00%
2023/12/21	0.2	83.60	0	0.00	83.40	0.2	14,491	0.00%
2023/12/20	1	84.90	0	0.00	85.40	1	14,549	0.01%
2023/12/19	10	84.48	6	84.87	84.20	4	14,821	0.03%
2023/12/18	7.6	86.14	0	0.00	85.40	7.6	15,115	0.05%
2023/12/15	1	92.80	1	91.50	89.00	0	15,566	0.00%
2023/12/14	7	93.77	19.3	94.03	93.50	-12.3	15,614	-0.08%
2023/12/13	12.2	86.67	4	87.65	89.50	8.2	15,275	0.05%
2023/12/12	2.1	85.26	2	85.70	85.90	0.1	15,422	0.00%
2023/12/11	0	83.10	0	0.00	83.20	0	15,458	0.00%
2023/12/08	4	83.40	0	0.00	83.30	4	15,508	0.03%
2023/12/07	2	85.60	2.1	85.40	85.50	-0.1	15,469	0.00%
2023/12/06	1	86.30	7.2	85.81	86.50	-6.2	15,536	-0.04%
2023/12/05	1	83.10	5	83.80	83.10	-4	15,445	-0.03%
2023/12/04	6	83.33	16	83.74	84.20	-10	15,595	-0.06%
2023/11/30	5	82.84	1.1	82.79	82.80	4	15,863	0.02%
2023/11/28	0	83.00	10	83.10	83.00	-10	15,941	-0.06%
2023/11/24	0.1	81.40	15	81.30	81.50	-15	16,501	-0.09%
2023/11/23	1.1	81.66	0	0.00	82.10	1.1	16,815	0.01%
2023/11/22	5.2	81.71	0	0.00	81.60	5.2	17,409	0.03%
2023/11/21	5	82.70	0	0.00	82.70	5	18,374	0.03%
2023/11/20	10	83.15	0	0.00	83.10	10	19,793	0.05%
2023/11/17	0	0.00	3	85.40	85.10	-3	21,120	-0.01%
2023/11/16	0	0.00	8	83.51	84.20	-8	21,866	-0.04%
2023/11/15	7	85.19	7.1	85.41	83.80	-0.1	21,919	0.00%
2023/11/14	8	87.78	0	0.00	88.00	8	21,631	0.04%
2023/11/13	9	86.56	4	85.90	86.70	5	21,514	0.02%
2023/11/10	0.1	82.20	12	82.24	81.90	-11.9	21,272	-0.06%
2023/11/09	1.1	83.79	1.1	83.95	83.80	-0.1	21,402	0.00%
2023/11/08	5	83.30	13	83.60	83.30	-8	21,354	-0.04%
2023/11/07	0	0.00	5	82.30	82.70	-5	21,273	-0.02%
2023/11/06	0	0.00	6	83.83	83.40	-6	21,321	-0.03%
2023/11/03	0	81.03	11	80.89	80.70	-11	21,127	-0.05%
2023/11/02	8	79.40	1	80.00	79.70	7	21,266	0.03%
2023/11/01	5.1	76.10	5	76.30	76.40	0.1	21,543	0.00%
2023/10/31	11	77.70	0	0.00	76.30	11	21,610	0.05%
2023/10/30	12	79.33	11	77.94	79.50	1	21,667	0.00%
2023/10/26	5	79.50	2	80.10	79.60	3	21,955	0.01%
2023/10/25	11	82.81	1	82.80	82.00	10	21,828	0.05%
2023/10/24	6	83.37	0	0.00	83.10	6	21,873	0.03%
2023/10/23	6	85.50	9	84.93	82.70	-3	21,761	-0.01%
2023/10/20	12	85.97	13	85.07	86.30	-1	21,715	0.00%
2023/10/19	16	83.49	10.4	84.42	84.90	5.6	21,159	0.03%
2023/10/18	1	81.10	2	82.30	81.50	-1	21,065	0.00%
2023/10/17	13	84.08	40	83.36	82.80	-27	20,917	-0.13%
2023/10/16	3	81.63	0	0.00	81.80	3	20,873	0.01%
2023/10/13	1	83.10	1	83.20	83.10	0	21,495	0.00%
2023/10/12	0	0.00	7	80.11	81.00	-7	22,051	-0.03%
2023/10/11	0	0.00	2	80.10	80.20	-2	22,115	-0.01%
2023/10/06	7	78.03	2	77.80	77.70	5	22,640	0.02%
2023/10/05	0.1	78.50	0	0.00	78.50	0.1	23,044	0.00%
2023/10/04	1	76.10	1	76.70	76.70	0	23,162	0.00%
2023/10/03	21	78.50	15.1	78.10	78.10	5.9	23,147	0.03%
2023/10/02	0	0.00	2	77.90	78.80	-2	23,387	-0.01%
2023/09/28	8	76.89	0	0.00	76.00	8	23,479	0.03%
2023/09/27	0	0.00	8	77.09	77.60	-8	23,476	-0.03%
2023/09/26	8	77.34	2	77.85	77.10	6	23,741	0.03%
2023/09/25	1	78.20	0	0.00	77.60	1	23,932	0.00%
2023/09/22	3	76.57	3	77.07	77.50	0	23,834	0.00%
2023/09/21	7	74.03	11	74.12	74.60	-4	23,640	-0.02%
2023/09/20	71	79.42	173	77.34	76.80	-102	23,288	-0.44%	大賣/鉅額交易
2023/09/19	8.2	80.23	8	80.95	81.00	0.2	22,863	0.00%
2023/09/18	0	0.00	7	79.00	79.60	-7	22,663	-0.03%
2023/09/15	60	80.30	8	80.38	80.90	52	22,578	0.23%
2023/09/14	27	78.19	12	78.04	78.00	15	22,160	0.07%
2023/09/13	6	76.47	5	77.30	76.80	1	21,988	0.00%
2023/09/12	5	76.60	6	78.33	78.10	-1	22,134	0.00%
2023/09/11	1	78.80	0	0.00	76.90	1	22,150	0.00%
2023/09/08	0	0.00	1	79.10	79.00	-1	22,392	0.00%
2023/09/07	32.1	79.77	13	78.85	78.90	19	22,961	0.08%
2023/09/06	9	78.96	5	78.92	79.80	4	22,835	0.02%
2023/09/05	0	0.00	27	77.36	78.20	-27	22,768	-0.12%
2023/09/04	6.1	77.52	2	77.40	77.90	4.1	22,703	0.02%
2023/09/01	1	75.70	1.1	76.30	75.80	-0.1	22,643	0.00%
2023/08/31	1	77.40	46	76.78	76.80	-45	22,620	-0.20%
2023/08/30	35	77.73	27	77.33	77.20	8	22,525	0.04%
2023/08/29	3	75.77	3	75.10	75.10	0	22,336	0.00%
2023/08/28	5	76.44	8	76.04	75.40	-3	22,158	-0.01%
2023/08/25	17	80.00	14.3	79.79	79.50	2.7	21,702	0.01%
2023/08/24	33.1	78.18	25	78.89	78.50	8	20,917	0.04%
2023/08/23	13	73.63	18	74.08	76.00	-5	19,945	-0.03%
2023/08/22	36	66.21	5	67.54	69.10	31	19,126	0.16%
2023/08/21	0	0.00	3	64.30	64.30	-3	18,387	-0.02%
2023/08/18	1	62.70	20	64.10	62.00	-19	18,314	-0.10%
2023/08/17	1	64.00	0	0.00	64.90	1	18,163	0.01%
2023/08/16	24	63.70	4	63.85	65.00	20	18,000	0.11%
2023/08/15	51	64.05	1	64.10	63.80	50	17,878	0.28%
2023/08/14	10	61.90	7	61.93	61.50	3	17,739	0.02%
2023/08/11	0.3	62.10	0	0.00	62.10	0.3	17,691	0.00%
2023/08/10	5	61.18	0	0.00	61.10	5	17,648	0.03%
2023/08/08	20	64.80	24	65.17	65.30	-4	17,322	-0.02%
2023/08/07	21	64.40	16.1	63.50	64.70	4.9	17,058	0.03%
2023/08/04	2	59.80	1	58.90	60.40	1	16,655	0.01%
2023/08/02	4.1	60.51	0.2	60.50	60.70	3.9	16,548	0.02%
2023/08/01	9	62.00	3	61.03	61.60	6	16,412	0.04%
2023/07/31	5	64.00	5	64.55	63.00	0	16,060	0.00%
2023/07/28	0	0.00	4	63.72	64.00	-4	15,798	-0.03%
2023/07/27	4	62.53	16	62.46	62.50	-12	15,633	-0.08%
2023/07/26	2	62.20	29	62.80	62.30	-27	15,534	-0.17%
2023/07/25	5	63.62	3	63.87	63.00	2	15,476	0.01%
2023/07/24	32	65.83	7	65.23	64.80	25	15,306	0.16%
2023/07/20	1	62.90	0.1	63.11	63.40	0.9	15,003	0.01%
2023/07/19	3	65.00	7.1	64.22	63.90	-4	14,952	-0.03%
2023/07/18	11	65.96	3	63.47	63.60	8	14,739	0.05%
2023/07/17	10	62.80	8	62.94	65.80	2	13,989	0.01%
2023/07/14	8.1	59.40	0	0.00	60.10	8.1	13,234	0.06%
2023/07/13	4	61.47	8	62.18	60.30	-4	13,086	-0.03%
2023/07/12	1	62.60	2	62.00	62.20	-1	12,423	-0.01%
2023/07/11	0	0.00	4	59.00	59.40	-4	11,960	-0.03%
2023/07/10	5.1	59.20	0	0.00	59.20	5.1	11,789	0.04%
2023/07/07	3	60.13	2	60.30	59.50	1	11,658	0.01%
2023/07/06	0	0.00	0	59.90	59.50	0	11,377	0.00%
2023/07/05	2.1	60.21	4	60.25	60.00	-1.9	11,170	-0.02%
2023/07/04	2	61.15	25	61.29	61.30	-23	10,970	-0.21%
2023/07/03	5	59.04	0.2	58.70	59.40	4.8	10,633	0.05%
2023/06/30	0	0.00	0.1	56.50	57.00	-0.1	10,402	0.00%
2023/06/29	1.3	57.16	11	56.90	56.40	-9.7	10,391	-0.09%
2023/06/28	5	56.90	25	57.22	57.10	-20	10,290	-0.19%
2023/06/27	35	57.34	4	57.58	57.00	31	10,221	0.30%
2023/06/26	0	57.15	1	57.10	57.50	-1	10,041	-0.01%
2023/06/21	0	0.00	1	56.00	55.90	-1	9,946	-0.01%
2023/06/15	0	56.60	0.2	56.94	57.00	-0.2	10,106	0.00%
2023/06/14	5.1	57.64	1	58.60	57.10	4.1	10,192	0.04%
2023/06/13	7.1	57.37	4.1	57.48	57.40	3	9,971	0.03%
2023/06/12	5.1	54.70	5	54.30	54.30	0.1	9,523	0.00%
2023/06/09	9	54.02	8.3	54.30	54.30	0.7	9,602	0.01%
2023/06/08	0.2	53.39	2.2	53.71	54.00	-2	9,694	-0.02%
2023/06/07	5	53.90	11.3	54.05	54.00	-6.3	9,898	-0.06%
2023/06/06	1	53.50	1	54.00	54.00	0	10,154	0.00%
2023/06/05	1.6	53.53	0	0.00	53.20	1.6	10,219	0.02%
2023/06/02	10.1	52.83	16	53.77	54.20	-5.9	10,214	-0.06%
2023/06/01	0	0.00	10	53.10	52.40	-10	10,221	-0.10%
2023/05/30	0	0.00	2	53.95	53.90	-2	10,350	-0.02%
2023/05/29	7	53.73	15	54.04	53.70	-8	10,133	-0.08%
2023/05/26	1	51.10	27	50.67	51.10	-26	9,625	-0.27%
2023/05/24	0	0.00	4	47.24	47.50	-4	9,076	-0.04%
2023/05/19	0	0.00	70	46.80	46.80	-70	9,029	-0.78%
2023/05/18	0	0.00	0.2	46.85	46.85	-0.2	9,064	0.00%
2023/05/17	0	46.25	110	46.30	46.50	-110	9,120	-1.21%	大賣/鉅額交易
2023/05/16	0	0.00	10	46.05	45.75	-10	9,111	-0.11%
2023/05/11	0	0.00	1	45.80	45.50	-1	9,170	-0.01%
2023/05/09	0.1	45.60	0	0.00	45.30	0.1	9,144	0.00%
2023/05/08	2	45.78	0	0.00	45.80	2	9,093	0.02%
2023/05/03	0	0.00	1	46.50	46.40	-1	9,288	-0.01%
2023/05/02	3.1	46.64	0	0.00	46.50	3.1	9,317	0.03%
2023/04/28	0.1	46.80	0	46.85	47.00	0	9,355	0.00%
2023/04/27	0	0.00	2	46.15	46.20	-2	9,239	-0.02%
2023/04/26	0	0.00	6.4	45.23	45.30	-6.4	9,119	-0.07%
2023/04/25	6	45.50	1	45.25	45.00	5	9,014	0.06%
2023/04/24	0.1	46.20	5	46.36	46.20	-4.9	8,867	-0.06%
2023/04/20	1	46.20	11	46.20	46.00	-10	8,642	-0.12%
2023/04/19	1	46.05	0	0.00	46.15	1	8,586	0.01%
2023/04/18	4	46.04	6	46.18	46.00	-2	8,503	-0.02%
2023/04/17	8	46.85	2	46.75	46.65	6	8,340	0.07%
2023/04/14	6	47.80	0	0.00	47.55	6	8,111	0.07%
2023/04/13	0	0.00	2	48.33	47.80	-2	8,039	-0.02%
2023/04/12	0	0.00	3	48.53	48.60	-3	7,993	-0.04%
2023/04/11	0	0.00	4	48.71	48.60	-4	7,987	-0.05%
2023/04/10	5.1	48.00	11	48.12	48.20	-5.9	7,934	-0.07%
2023/04/07	13	48.47	0	0.00	48.40	13	7,887	0.16%
2023/03/30	2	48.73	0	0.00	48.70	2	7,833	0.03%
2023/03/29	0.2	47.78	0	0.00	47.70	0.2	7,854	0.00%
2023/03/28	0.1	48.65	1.1	48.41	48.50	-1	7,922	-0.01%
2023/03/27	0.1	48.75	1	48.90	48.90	-0.9	8,028	-0.01%
2023/03/24	2	49.30	0.8	49.25	49.20	1.2	8,079	0.01%
2023/03/23	0	0.00	2.1	49.35	49.80	-2.1	8,046	-0.03%
2023/03/22	13	49.10	10	48.95	48.95	3	7,921	0.04%
2023/03/21	36	49.69	0	0.00	49.55	36	7,808	0.46%
2023/03/20	24	50.13	1	50.00	49.55	23	7,610	0.30%
2023/03/17	10	49.35	3	49.10	49.30	7	7,410	0.09%
2023/03/16	1	48.50	0	0.00	48.35	1	7,171	0.01%
2023/03/15	10.1	48.70	2	48.77	48.85	8	7,037	0.11%
2023/03/14	1	47.80	1	47.45	47.65	0	6,858	0.00%
2023/03/13	1.1	47.26	0	0.00	47.75	1.1	6,668	0.02%
2023/03/10	5	47.82	1	47.05	46.95	4	6,453	0.06%
2023/03/09	1.1	48.25	2.1	48.88	48.90	-1	6,149	-0.02%
2023/03/08	3	46.90	0	0.00	47.45	3	5,771	0.05%
2023/03/07	0.1	45.96	2	46.45	46.75	-1.9	5,559	-0.03%
2023/03/06	3.1	46.00	7.4	46.11	46.15	-4.3	5,396	-0.08%
2023/03/03	1.2	45.42	49	45.28	45.20	-47.9	5,146	-0.93%
2023/03/01	0.1	42.20	0	0.00	42.40	0.1	4,643	0.00%
2023/02/24	0.1	41.80	0	0.00	41.85	0.1	4,625	0.00%
2023/02/23	2	41.55	0	0.00	41.50	2	4,586	0.04%
2023/02/22	0	0.00	1	40.40	40.55	-1	4,531	-0.02%
2023/02/17	0	0.00	1	40.45	40.45	-1	4,728	-0.02%
2023/02/15	0	0.00	1	40.80	40.90	-1	4,838	-0.02%
2023/02/08	1	40.35	0	40.15	40.15	1	4,924	0.02%
2023/02/03	0	0.00	1	40.15	40.25	-1	4,884	-0.02%
2023/02/02	2	39.88	6	39.76	39.60	-4	4,861	-0.08%
2023/02/01	0	0.00	3	38.70	38.75	-3	4,697	-0.06%
2023/01/31	1	38.20	2	38.15	38.30	-1	4,729	-0.02%
2023/01/30	0	0.00	10	38.00	37.95	-10	4,709	-0.21%
2023/01/17	10	37.15	0	0.00	37.15	10	4,612	0.22%
2023/01/12	0	0.00	1	37.10	37.10	-1	4,774	-0.02%
2022/12/30	1	36.25	0	0.00	36.20	1	5,300	0.02%
2022/12/27	1	36.55	0	0.00	36.55	1	5,584	0.02%
2022/12/21	0	0.00	1	36.55	36.50	-1	5,838	-0.02%
2022/12/19	1	37.25	0	0.00	37.50	1	5,874	0.02%
2022/12/14	0	0.00	5	36.42	36.45	-5	5,873	-0.09%
2022/12/13	0	0.00	2	36.20	36.10	-2	5,964	-0.03%
2022/12/07	2	35.00	0	0.00	35.10	2	6,322	0.03%
2022/12/02	0	0.00	2	36.50	36.40	-2	6,261	-0.03%
2022/11/29	0	0.00	1	34.85	35.25	-1	6,362	-0.02%
2022/11/18	0	0.00	1	35.85	35.95	-1	6,581	-0.02%
2022/11/17	0	0.00	1	35.55	35.70	-1	6,541	-0.02%
2022/11/16	0	0.00	1	36.00	35.90	-1	6,553	-0.02%
2022/11/15	0	0.00	20	35.40	35.45	-20	6,497	-0.31%
2022/11/11	10	34.95	0	0.00	34.45	10	6,433	0.16%
2022/11/10	10	33.95	0	0.00	33.95	10	6,385	0.16%
2022/11/03	2	33.20	0	0.00	33.10	2	6,646	0.03%
2022/10/27	0	0.00	1	32.80	32.85	-1	7,087	-0.01%
2022/10/21	1	31.90	0	0.00	31.65	1	7,129	0.01%
2022/10/20	0	0.00	2	32.30	32.30	-2	7,157	-0.03%
2022/10/13	1	29.80	0	0.00	29.70	1	7,549	0.01%
2022/10/11	1	30.50	0	0.00	30.30	1	7,766	0.01%
2022/09/30	0	0.00	1	30.55	30.80	-1	7,980	-0.01%
2022/09/29	3	30.90	0	0.00	31.20	3	8,007	0.04%
2022/09/26	3	32.27	0	0.00	31.80	3	8,076	0.04%
2022/09/23	3	33.97	0	0.00	33.95	3	7,965	0.04%
2022/09/19	1	35.10	0	0.00	35.20	1	7,699	0.01%
2022/09/16	5	34.76	0	0.00	35.45	5	7,683	0.07%
2022/09/15	0	0.00	0.3	35.90	35.45	-0.3	7,573	0.00%
2022/09/14	1	35.55	0	0.00	35.60	1	7,649	0.01%
2022/09/07	4	35.00	0	0.00	35.40	4	7,840	0.05%
2022/09/06	2	36.20	0	0.00	35.75	2	7,859	0.03%
2022/09/05	1	36.35	0	0.00	36.20	1	7,856	0.01%
2022/09/02	5	36.50	0	0.00	36.40	5	7,897	0.06%
2022/09/01	4	36.83	0	0.00	36.80	4	7,833	0.05%
2022/08/31	5	37.35	0	0.00	37.35	5	7,789	0.06%
2022/08/30	2	36.98	0	0.00	37.05	2	7,831	0.03%
2022/08/25	1	37.60	0	0.00	37.60	1	7,832	0.01%
2022/08/24	10	37.55	0	0.00	37.55	10	7,832	0.13%
2022/08/23	2	37.70	150	37.67	37.60	-148	7,886	-1.88%	大賣/鉅額交易
2022/08/19	152	38.24	2	38.25	38.20	150	7,942	1.89%	大買/鉅額交易
2022/08/18	1.3	37.52	0	0.00	37.45	1.3	7,931	0.02%
2022/08/15	0	0.00	10	38.15	38.00	-10	7,870	-0.13%
2022/08/12	11	37.70	0	0.00	37.70	11	7,844	0.14%
2022/08/11	3	37.32	0	0.00	37.20	3	7,930	0.04%
2022/08/10	7	36.69	0	0.00	36.65	7	7,926	0.09%
2022/08/09	0	0.00	5	37.80	37.25	-5	7,859	-0.06%
2022/08/08	1	38.65	0	0.00	38.70	1	7,656	0.01%
2022/08/03	1	38.75	1	39.20	39.45	0	7,664	0.00%
2022/07/29	0	0.00	2	39.15	39.25	-2	8,190	-0.02%
2022/07/28	2	38.83	0	0.00	39.10	2	8,200	0.02%
2022/07/26	1	38.00	0	0.00	37.90	1	8,113	0.01%
2022/07/25	1	38.35	0	0.00	38.50	1	8,077	0.01%
2022/07/22	3	38.42	0	0.00	38.70	3	8,068	0.04%
2022/07/21	0	0.00	3	38.03	38.25	-3	7,973	-0.04%
2022/07/20	2	40.83	0	0.00	40.60	2	7,694	0.03%
2022/07/18	0	0.00	101	38.82	39.00	-101	7,236	-1.40%	大賣/鉅額交易
2022/07/15	2	37.50	0	0.00	38.00	2	7,105	0.03%
2022/07/14	1	36.85	1	37.10	37.25	0	7,012	0.00%
2022/07/13	2	36.30	0	0.00	36.40	2	6,896	0.03%
2022/07/08	2	37.55	0	0.00	37.60	2	6,479	0.03%
2022/07/06	105	36.39	0	0.00	35.90	105	6,321	1.66%	大買/鉅額交易
2022/07/05	0	0.00	2	37.30	37.80	-2	6,245	-0.03%
2022/06/30	1	39.80	8	41.00	40.00	-7	6,221	-0.11%
2022/06/29	8	40.75	0	0.00	40.80	8	6,121	0.13%
2022/06/27	0	0.00	5	42.25	41.95	-5	6,066	-0.08%
2022/06/23	3	42.10	7	42.61	42.00	-4	5,984	-0.07%
2022/06/22	1	43.00	0	0.00	42.90	1	5,944	0.02%
2022/06/21	0	0.00	20	44.90	44.80	-20	5,880	-0.34%
2022/06/20	2	44.10	0	0.00	43.65	2	5,863	0.03%
2022/06/17	5	44.71	0	0.00	45.10	5	5,805	0.09%
2022/06/15	4	46.10	0	0.00	45.70	4	5,678	0.07%
2022/06/14	0	0.00	1	46.40	46.45	-1	5,638	-0.02%
2022/06/13	0	0.00	1	45.75	45.75	-1	5,585	-0.02%
2022/06/09	0	0.00	3	46.10	46.10	-3	5,542	-0.05%
2022/06/08	3	46.00	0	0.00	46.10	3	5,564	0.05%
2022/06/07	1	46.15	0	0.00	45.85	1	5,540	0.02%
2022/05/31	0	0.00	0	45.45	45.85	0	5,703	0.00%
2022/05/30	1	44.60	30	45.30	45.30	-29	5,623	-0.52%
2022/05/27	0	0.00	5	44.35	44.30	-5	5,510	-0.09%
2022/05/25	0	0.00	2	44.45	44.30	-2	5,490	-0.04%
2022/05/24	0	0.00	15	44.18	44.30	-15	5,477	-0.27%
2022/05/23	0	0.00	1	43.80	44.10	-1	5,464	-0.02%
2022/05/20	18	44.45	18	44.15	44.20	0	5,485	0.00%
2022/05/19	2	44.58	9	44.52	44.60	-7	5,437	-0.13%
2022/05/18	1	43.95	1	44.10	43.90	0	5,257	0.00%
2022/05/17	1	43.75	1	43.75	43.75	0	5,250	0.00%
2022/05/11	0	0.00	25	43.02	42.95	-25	5,321	-0.47%
2022/05/09	4	43.33	6	43.10	42.90	-2	5,261	-0.04%
2022/04/29	1	41.20	0	0.00	40.45	1	5,298	0.02%
2022/04/27	0	0.00	2	39.28	40.00	-2	5,568	-0.04%
2022/04/22	0	0.00	1	41.05	40.95	-1	6,438	-0.02%
2022/04/19	0	41.35	0	0.00	41.25	0	7,090	0.00%
2022/04/15	6	40.77	0	0.00	40.80	6	7,203	0.08%
2022/04/08	6	40.79	0	0.00	41.00	6	7,539	0.08%
2022/04/07	1	41.00	0	0.00	40.40	1	7,544	0.01%
2022/04/06	12	41.03	0	0.00	41.00	12	7,518	0.16%
2022/03/28	0	0.00	4	43.10	43.00	-4	7,552	-0.05%
2022/03/24	4	43.15	0	0.00	43.35	4	7,553	0.05%
2022/03/18	0	0.00	0	42.80	42.45	0	7,601	0.00%
2022/03/08	1	41.65	0	0.00	41.95	1	8,125	0.01%
2022/03/07	12	42.00	0	0.00	41.95	12	8,102	0.15%
2022/02/24	1	43.10	0	0.00	42.75	1	8,484	0.01%
2022/02/15	0	0.00	10	42.85	43.55	-10	9,336	-0.11%
2022/02/14	0	0.00	3	43.52	43.30	-3	9,283	-0.03%
2022/02/10	1	44.60	0	0.00	44.55	1	9,345	0.01%
2022/02/09	5	44.05	0	0.00	44.15	5	9,452	0.05%
2022/02/08	1	43.95	0	0.00	43.90	1	9,519	0.01%
2022/02/07	6	44.02	21	44.00	44.05	-15	9,492	-0.16%
2022/01/25	1	45.65	0	0.00	45.30	1	9,594	0.01%
2022/01/24	0	0.00	5	45.85	45.85	-5	9,536	-0.05%
2022/01/21	0	0.00	3	46.02	46.10	-3	9,462	-0.03%
2022/01/19	0	0.00	2	47.30	47.20	-2	9,285	-0.02%
2022/01/18	13	47.21	28	47.17	47.05	-15	9,156	-0.16%
2022/01/17	18	46.42	9	46.09	46.90	9	8,785	0.10%
2022/01/14	2	45.10	4	44.35	44.40	-2	8,478	-0.02%
2022/01/13	3	45.45	0	0.00	45.45	3	8,344	0.04%
2022/01/12	5	44.65	0	0.00	44.05	5	8,048	0.06%
2022/01/10	0	0.00	2	44.30	44.30	-2	8,080	-0.02%
2022/01/06	1	44.20	0	0.00	44.25	1	7,967	0.01%
2021/12/30	0	0.00	4	44.85	44.80	-4	8,248	-0.05%
2021/12/28	6	44.75	1	44.55	44.60	5	8,383	0.06%
2021/12/27	1	43.90	4	44.10	44.10	-3	8,461	-0.04%
2021/12/24	0	0.00	1	43.80	43.80	-1	8,583	-0.01%
2021/12/23	1	43.30	7	43.82	43.55	-6	8,691	-0.07%
2021/12/22	1	43.50	0	0.00	43.20	1	8,729	0.01%
2021/12/17	0	0.00	10	43.60	43.40	-10	8,825	-0.11%
2021/12/15	30	44.08	10	43.70	43.75	20	8,968	0.22%
2021/12/14	2	44.20	0	0.00	43.70	2	8,976	0.02%
2021/12/10	0	0.00	20	44.25	44.30	-20	9,003	-0.22%
2021/12/09	0	0.00	71	44.42	44.40	-71	8,952	-0.79%
2021/12/08	0	0.00	6	45.67	45.05	-6	8,880	-0.07%
2021/12/07	40	45.45	0	0.00	45.45	40	8,841	0.45%
2021/12/06	1	44.20	10	44.06	44.95	-9	8,837	-0.10%
2021/12/03	0	0.00	1	44.15	44.40	-1	8,939	-0.01%
2021/12/02	0	0.00	4	43.73	43.70	-4	8,947	-0.04%
2021/12/01	36	43.99	0	0.00	43.95	36	9,079	0.40%
2021/11/30	42	44.06	3	43.65	43.60	39	9,205	0.42%
2021/11/29	0	0.00	1	42.40	42.50	-1	9,143	-0.01%
2021/11/26	2	42.08	0	0.00	42.05	2	9,212	0.02%
2021/11/24	2	43.18	0	0.00	42.70	2	9,364	0.02%
2021/11/23	1	42.40	2	42.60	43.50	-1	9,533	-0.01%
2021/11/22	2	43.30	1	44.10	43.35	1	9,606	0.01%
2021/11/19	5	44.70	1	44.05	43.90	4	9,575	0.04%
2021/11/18	5	43.73	10	43.76	43.45	-5	9,504	-0.05%
2021/11/17	0	0.00	5	43.58	43.70	-5	9,519	-0.05%
2021/11/16	5	42.67	0	0.00	42.70	5	9,470	0.05%
2021/11/15	3	42.07	0.1	42.10	42.15	2.9	9,658	0.03%
2021/11/12	0	0.00	11	41.97	42.10	-11	9,883	-0.11%
2021/11/11	0	0.00	30	41.67	41.55	-30	9,948	-0.30%
2021/11/10	20	41.63	0	0.00	41.95	20	10,023	0.20%
2021/11/08	10	42.20	1	42.40	41.95	9	10,328	0.09%
2021/11/05	0	0.00	6	41.39	41.70	-6	10,385	-0.06%
2021/11/04	1	41.15	5	40.77	40.80	-4	10,453	-0.04%
2021/11/01	2	39.98	0	0.00	40.10	2	11,539	0.02%
2021/10/28	11	40.05	0	0.00	40.40	11	12,145	0.09%
2021/10/26	2	39.60	0	0.00	39.55	2	12,337	0.02%
2021/10/22	1	38.75	0	0.00	39.05	1	12,519	0.01%
2021/10/19	10	39.00	1	38.95	39.05	9	13,078	0.07%
2021/10/15	1	38.10	0	0.00	38.10	1	13,738	0.01%
2021/10/14	1	37.30	0	0.00	37.00	1	13,781	0.01%
2021/10/13	9	37.06	0	0.00	36.80	9	13,838	0.07%
2021/10/12	15	38.03	10	38.60	37.80	5	13,899	0.04%
2021/10/08	10	38.98	4	39.00	38.70	6	13,892	0.04%
2021/10/07	5	40.10	0	0.00	40.10	5	14,076	0.04%
2021/10/06	1	39.90	0	0.00	39.40	1	14,217	0.01%
2021/10/05	1	38.45	1	38.75	39.25	0	14,173	0.00%
2021/10/04	2	39.43	1	40.00	39.35	1	14,136	0.01%
2021/10/01	11	39.94	1	39.95	39.65	10	14,055	0.07%
2021/09/30	12	40.68	0	0.00	40.95	12	14,001	0.09%
2021/09/29	3	40.78	0	0.00	40.80	3	13,955	0.02%
2021/09/28	1	41.60	0	0.00	41.70	1	13,913	0.01%
2021/09/27	3	42.12	0	0.00	42.00	3	13,964	0.02%
2021/09/24	2	42.68	1	42.95	42.55	1	14,118	0.01%
2021/09/23	2	43.00	0	0.00	42.50	2	14,522	0.01%
2021/09/13	3	44.32	1	44.20	44.20	2	14,719	0.01%
2021/09/10	0	0.00	1	44.70	44.85	-1	14,779	-0.01%
2021/09/09	3	43.75	0	0.00	43.80	3	14,891	0.02%
2021/09/06	3	46.18	1	46.25	45.75	2	14,931	0.01%
2021/09/03	4	46.25	3	46.05	46.40	1	14,894	0.01%
2021/09/02	3	45.32	1	46.00	45.00	2	14,901	0.01%
2021/09/01	1	46.45	1	45.80	46.40	0	15,023	0.00%
2021/08/31	2	44.93	9	45.48	45.60	-7	15,439	-0.05%
2021/08/30	0	0.00	1	45.95	45.75	-1	16,206	-0.01%
2021/08/27	15	45.92	18	45.88	45.65	-3	16,528	-0.02%
2021/08/26	1	44.95	13	44.96	45.15	-12	16,705	-0.07%
2021/08/25	0	0.00	10	43.78	44.10	-10	16,597	-0.06%
2021/08/24	0	0.00	1	43.20	43.55	-1	16,622	-0.01%
2021/08/23	5	42.35	2	42.55	42.70	3	16,568	0.02%
2021/08/20	4	41.06	0	0.00	41.50	4	16,508	0.02%
2021/08/19	3	41.05	4	41.31	40.70	-1	16,358	-0.01%
2021/08/18	7	44.75	0	0.00	45.00	7	16,058	0.04%
2021/08/17	2	44.26	2	43.88	43.20	0	15,951	0.00%
2021/08/16	2	45.05	4	45.16	44.70	-2	15,867	-0.01%
2021/08/13	5	46.18	13	46.76	45.00	-8	15,826	-0.05%
2021/08/12	13	48.14	1	48.00	47.80	12	15,645	0.08%
2021/08/11	2	47.93	65	48.35	48.00	-63	15,673	-0.40%
2021/08/10	2	48.00	6	48.24	47.85	-4	15,655	-0.03%
2021/08/09	10	49.43	15	49.15	48.55	-5	15,611	-0.03%
2021/08/06	85	50.97	7.1	50.81	50.30	77.9	15,392	0.51%
2021/08/05	7	49.48	3	49.50	49.90	4	14,917	0.03%
2021/08/04	11	48.18	16	48.38	48.20	-5	14,926	-0.03%
2021/08/03	16	48.12	4	48.15	48.00	12	14,942	0.08%
2021/08/02	0	0.00	7	47.14	46.95	-7	14,837	-0.05%
2021/07/30	5	47.10	5	46.63	46.40	0	14,908	0.00%
2021/07/29	3	45.57	1	45.95	45.95	2	14,939	0.01%
2021/07/28	3	45.27	0	0.00	45.50	3	15,218	0.02%
2021/07/27	4	47.30	0	0.00	46.85	4	15,622	0.03%
2021/07/26	0	0.00	10	47.10	47.50	-10	15,735	-0.06%
2021/07/23	25	47.12	0	0.00	46.75	25	16,097	0.16%
2021/07/22	4	47.15	17.1	47.38	47.95	-13.1	16,173	-0.08%
2021/07/21	33	45.31	1	45.50	45.30	32	15,801	0.20%
2021/07/20	1	45.55	4	45.50	45.00	-3	16,259	-0.02%
2021/07/19	13	45.65	1	45.50	45.50	12	16,640	0.07%
2021/07/16	1	45.75	1	45.60	45.40	0	16,877	0.00%
2021/07/15	16	44.99	5	45.15	44.90	11	16,870	0.07%
2021/07/13	4	44.78	6	44.47	43.80	-2	16,669	-0.01%
2021/07/12	20	43.93	2	44.15	44.40	18	16,762	0.11%
2021/07/09	30	43.82	5	43.50	43.60	25	17,134	0.15%
2021/07/08	30	44.15	0	0.00	43.70	30	17,389	0.17%
2021/07/05	0	0.00	4	44.09	44.35	-4	18,039	-0.02%
2021/07/02	2	43.40	1	43.30	43.60	1	18,269	0.01%
2021/07/01	4	44.05	12	44.11	43.85	-8	18,418	-0.04%
2021/06/30	3	44.63	1	44.90	44.90	2	18,515	0.01%
2021/06/29	2	42.45	32	42.89	42.70	-30	18,224	-0.16%
2021/06/28	24	42.10	0	0.00	42.25	24	18,307	0.13%
2021/06/25	6	42.14	5	42.70	42.15	1	18,503	0.01%
2021/06/24	10	42.50	0	0.00	42.40	10	18,544	0.05%
2021/06/23	2	41.70	15	42.33	42.90	-13	18,583	-0.07%
2021/06/21	5	41.67	1	41.65	41.50	4	18,935	0.02%
2021/06/18	13	42.65	0	0.00	42.25	13	19,272	0.07%
2021/06/17	1	42.70	2	42.90	43.15	-1	19,283	-0.01%
2021/06/16	7	42.08	11	42.01	42.10	-4	19,353	-0.02%
2021/06/15	9	42.34	1	42.80	42.25	8	19,551	0.04%
2021/06/11	0	0.00	3	42.90	42.90	-3	19,508	-0.02%
2021/06/09	0	0.00	10	41.99	41.75	-10	19,931	-0.05%
2021/06/08	22.1	41.48	2	41.70	42.15	20.1	19,895	0.10%
2021/06/07	26	41.78	40	41.67	42.50	-14	19,582	-0.07%
2021/06/04	2	41.20	12	41.98	41.70	-10	18,871	-0.05%
2021/06/03	0	0.00	9	41.88	42.20	-9	18,658	-0.05%
2021/06/02	37	43.53	0	0.00	43.20	37	18,344	0.20%
2021/06/01	0	0.00	6	44.26	43.75	-6	18,349	-0.03%
2021/05/31	10	43.15	1	43.30	43.20	9	18,448	0.05%
2021/05/28	0	0.00	1	42.55	42.75	-1	18,646	-0.01%
2021/05/27	1	41.20	8	41.71	41.80	-7	18,853	-0.04%
2021/05/26	2	42.45	0	0.00	42.00	2	19,296	0.01%
2021/05/25	1	42.00	5	42.00	42.05	-4	19,952	-0.02%
2021/05/24	2	39.95	5	40.60	40.65	-3	20,057	-0.01%
2021/05/21	18	40.49	0	0.00	40.40	18	20,314	0.09%
2021/05/20	1	40.30	2	40.20	40.20	-1	20,574	0.00%
2021/05/19	0	0.00	2	41.30	41.30	-2	20,746	-0.01%
2021/05/18	5	41.66	3	41.42	42.15	2	20,833	0.01%
2021/05/17	0	0.00	7	40.84	39.45	-7	21,273	-0.03%
2021/05/14	3	43.32	3	43.08	42.25	0	21,595	0.00%
2021/05/13	3	42.83	2	42.43	42.05	1	21,551	0.00%
2021/05/12	13	43.84	7	43.14	42.95	6	21,471	0.03%
2021/05/11	0	46.85	0	0.00	45.80	0	21,214	0.00%
2021/05/10	2	47.38	8	48.75	47.50	-6	21,168	-0.03%
2021/05/07	0	0.00	1.2	47.28	47.45	-1.2	21,180	-0.01%
2021/05/06	3	46.33	0	0.00	45.90	3	21,406	0.01%
2021/05/05	10	48.07	5	47.53	46.50	5	21,485	0.02%
2021/05/04	2	47.70	5	46.79	48.15	-3	21,815	-0.01%
2021/05/03	2	49.53	1	49.90	49.00	1	22,292	0.00%
2021/04/29	1	51.00	3.2	50.83	49.50	-2.2	23,405	-0.01%
2021/04/28	3	49.40	5	49.44	49.10	-2	24,532	-0.01%
2021/04/27	0.2	47.65	3	47.92	48.20	-2.8	25,227	-0.01%
2021/04/26	10	47.73	17	47.67	48.30	-7	26,626	-0.03%
2021/04/23	3	45.13	9	45.17	45.35	-6	26,528	-0.02%
2021/04/22	7	44.01	9	44.92	43.30	-2	26,358	-0.01%
2021/04/21	5	44.10	0	0.00	44.25	5	26,227	0.02%
2021/04/20	6	43.82	0	0.00	43.90	6	26,415	0.02%
2021/04/19	3	43.80	111	43.73	43.65	-108	26,773	-0.40%	大賣/鉅額交易
2021/04/16	7	43.96	4	44.00	44.15	3	26,857	0.01%
2021/04/15	0	0.00	7	43.83	44.20	-7	26,749	-0.03%
2021/04/14	5	41.98	0	0.00	42.20	5	26,563	0.02%
2021/04/13	7	43.11	11	42.95	42.15	-4	26,563	-0.02%
2021/04/12	1	44.05	6	44.18	43.30	-5	26,408	-0.02%
2021/04/09	0	0.00	13	44.27	44.05	-13	26,281	-0.05%
2021/04/08	12	42.97	15	43.09	43.45	-3	25,988	-0.01%
2021/04/07	21	42.19	17	42.27	42.65	4	25,720	0.02%
2021/04/06	23	42.39	18	42.22	42.10	5	25,599	0.02%
2021/04/01	0	0.00	2	41.73	41.80	-2	25,473	-0.01%
2021/03/31	1	41.90	5	41.83	41.20	-4	25,433	-0.02%
2021/03/30	2	41.55	51	41.49	41.55	-49	25,216	-0.19%
2021/03/29	1	41.15	0	0.00	41.05	1	25,118	0.00%
2021/03/26	0	0.00	6	40.98	40.90	-6	25,136	-0.02%
2021/03/25	0	0.00	13	40.62	40.65	-13	25,178	-0.05%
2021/03/24	8	41.56	10	41.18	40.95	-2	25,342	-0.01%
2021/03/23	16	41.12	1	41.60	41.75	15	25,030	0.06%
2021/03/22	21	40.29	0	0.00	40.70	21	24,663	0.09%
2021/03/19	11	40.62	1	40.65	40.75	10	24,615	0.04%
2021/03/18	30	41.13	24	41.22	41.25	6	24,511	0.02%
2021/03/17	11	40.95	3	41.03	40.80	8	24,440	0.03%
2021/03/16	10	40.85	4	40.85	40.85	6	24,448	0.02%
2021/03/15	19	40.75	16	40.73	40.45	3	24,404	0.01%
2021/03/12	42	39.95	0	0.00	39.90	42	24,207	0.17%
2021/03/11	3	39.78	5	39.94	40.05	-2	24,412	-0.01%
2021/03/10	1	39.25	0	0.00	39.55	1	24,513	0.00%
2021/03/09	0	0.00	1	39.10	39.20	-1	24,606	0.00%
2021/03/08	20	38.40	1	38.85	38.30	19	24,552	0.08%
2021/03/05	4	38.25	60	37.80	38.35	-56	24,623	-0.23%
2021/03/04	16	38.62	0	0.00	38.60	16	24,985	0.06%
2021/03/03	17	39.04	0	0.00	39.25	17	25,092	0.07%
2021/03/02	11	40.11	2	40.20	39.80	9	24,993	0.04%
2021/02/26	10	40.00	0	0.00	39.80	10	24,837	0.04%
2021/02/25	2	40.13	21	40.29	40.90	-19	24,744	-0.08%
2021/02/24	2	39.35	26	39.62	39.00	-24	24,510	-0.10%
2021/02/23	52	39.28	3	39.28	39.25	49	24,294	0.20%
2021/02/22	1.1	40.11	2	40.00	40.10	-0.9	24,004	0.00%
2021/02/19	4	40.00	8	39.88	40.35	-4	23,748	-0.02%
2021/02/18	27	40.06	27	40.14	40.20	0	23,590	0.00%
2021/02/17	3	39.95	4	40.18	40.00	-1	23,461	0.00%
2021/02/05	2	37.80	17	37.97	38.50	-15	22,871	-0.07%
2021/02/04	2	36.95	0	0.00	36.75	2	22,454	0.01%
2021/02/03	6	37.31	1	37.35	37.10	5	22,491	0.02%
2021/02/02	3	37.67	2	37.80	37.80	1	22,519	0.00%
2021/02/01	1	36.55	3	36.63	37.15	-2	22,540	-0.01%
2021/01/29	10.2	37.78	4	37.94	37.00	6.2	22,711	0.03%
2021/01/28	10	37.92	28	38.08	38.40	-18	22,829	-0.08%
2021/01/27	3	39.27	14	38.95	39.10	-11	22,665	-0.05%
2021/01/26	17	40.02	15	40.25	39.15	2	22,378	0.01%
2021/01/25	13	40.90	2	40.06	40.75	11	21,777	0.05%
2021/01/22	6	40.18	22	40.17	41.20	-16	20,793	-0.08%
2021/01/21	46	40.00	27	39.68	39.00	19	19,476	0.10%
2021/01/20	27	38.61	10	39.01	39.00	17	17,878	0.10%
2021/01/19	13	38.70	35	38.61	38.30	-22	16,726	-0.13%
2021/01/18	11	36.96	1	36.35	37.00	10	15,165	0.07%
2021/01/15	0	0.00	2	36.33	36.20	-2	14,684	-0.01%
2021/01/14	8	36.50	21	36.47	36.40	-13	14,456	-0.09%
2021/01/13	5	36.25	0	0.00	36.40	5	14,276	0.04%
2021/01/12	0	0.00	53	35.95	35.75	-53	14,089	-0.38%
2021/01/11	1	35.80	1	35.80	35.95	0	13,640	0.00%
2021/01/08	0	0.00	1	35.45	35.50	-1	13,447	-0.01%
2021/01/06	6	34.85	6	35.00	34.70	0	13,069	0.00%
2021/01/04	1	34.90	2	34.95	34.95	-1	12,759	-0.01%
2020/12/31	0	0.00	4	34.70	34.75	-4	12,874	-0.03%
2020/12/30	44	34.58	11	34.69	34.60	33	12,910	0.26%
2020/12/29	2	34.55	1	34.55	34.45	1	12,952	0.01%
2020/12/28	0	0.00	2	34.95	35.00	-2	12,848	-0.02%
2020/12/25	1	34.40	3	34.62	34.60	-2	12,663	-0.02%
2020/12/24	4	33.85	0	0.00	33.70	4	12,555	0.03%
2020/12/23	1	33.70	0	0.00	33.55	1	12,588	0.01%
2020/12/22	0	0.00	2	34.23	33.65	-2	12,649	-0.02%
2020/12/21	1	34.00	1	34.00	34.20	0	12,726	0.00%
2020/12/18	2	34.25	5	34.25	34.00	-3	12,805	-0.02%
2020/12/15	1	35.35	5	34.80	34.70	-4	12,832	-0.03%
2020/12/14	0	0.00	10	35.35	35.45	-10	12,820	-0.08%
2020/12/11	3	35.70	0	0.00	35.35	3	12,896	0.02%
2020/12/10	5	35.95	4	35.70	35.80	1	12,876	0.01%
2020/12/09	1	36.05	20	36.15	36.15	-19	12,761	-0.15%
2020/12/08	6	35.73	5	35.98	35.95	1	12,630	0.01%
2020/12/07	29	35.79	1	35.85	35.95	28	12,526	0.22%
2020/12/04	5	35.42	2	35.53	35.60	3	12,223	0.02%
2020/12/03	3	34.98	2	34.90	34.90	1	12,006	0.01%
2020/12/02	4	35.41	3.1	35.40	35.45	0.9	11,920	0.01%
2020/12/01	4	35.31	3	35.48	35.55	1	11,908	0.01%
2020/11/30	13	35.43	4	35.53	35.40	9	11,948	0.08%
2020/11/27	7	34.74	15	34.69	34.90	-8	11,625	-0.07%
2020/11/26	7	34.06	1	34.20	34.20	6	11,479	0.05%
2020/11/25	1	34.30	12	33.82	33.70	-11	11,463	-0.10%
2020/11/24	12	34.05	5	33.78	33.90	7	11,362	0.06%
2020/11/23	6	33.73	1	33.50	33.90	5	11,211	0.04%
2020/11/20	6	32.38	2	32.30	32.50	4	10,919	0.04%
2020/11/19	0	0.00	3	32.52	32.35	-3	11,033	-0.03%
2020/11/18	4	32.46	0	0.00	32.50	4	11,313	0.04%
2020/11/17	4	32.63	0	0.00	32.55	4	11,495	0.03%
2020/11/16	1	32.50	11	32.51	32.50	-10	11,895	-0.08%
2020/11/13	2	32.00	4	32.08	32.15	-2	12,379	-0.02%
2020/11/12	0.5	32.15	11	32.33	32.15	-10.5	12,988	-0.08%
2020/11/11	0	0.00	1	32.35	32.35	-1	13,149	-0.01%
2020/11/10	1	32.00	11	32.06	32.15	-10	13,325	-0.08%
2020/11/09	0	0.00	27	31.88	31.95	-27	13,382	-0.20%
2020/11/06	5	32.05	4	32.38	31.85	1	13,464	0.01%
2020/11/05	8	31.64	38	31.42	31.90	-30	13,345	-0.22%
2020/11/04	6	31.07	25	31.02	31.05	-19	13,603	-0.14%
2020/11/03	0	0.00	5	30.35	30.25	-5	13,668	-0.04%
2020/11/02	2	29.95	0	0.00	30.05	2	13,987	0.01%
2020/10/30	9	30.02	3	30.15	29.95	6	14,481	0.04%
2020/10/29	1	30.25	2	30.10	30.25	-1	14,728	-0.01%
2020/10/28	21	30.40	4	30.40	30.40	17	14,909	0.11%
2020/10/27	2	30.30	0	0.00	30.35	2	14,987	0.01%
2020/10/26	1	30.95	0	0.00	30.70	1	15,067	0.01%
2020/10/22	6	30.70	0	0.00	31.15	6	15,527	0.04%
2020/10/21	23	31.03	5	31.05	30.90	18	15,985	0.11%
2020/10/20	1	31.10	32	30.80	30.95	-31	17,034	-0.18%
2020/10/13	3	30.22	1	30.25	30.25	2	18,542	0.01%
2020/10/12	1.5	30.68	2	30.80	30.75	-0.5	18,762	0.00%
2020/10/08	2	30.33	2	30.75	30.75	0	19,022	0.00%
2020/10/07	3	30.18	0	0.00	30.10	3	19,347	0.02%
2020/10/06	1	30.40	0	0.00	30.45	1	19,785	0.01%
2020/10/05	1	30.50	50	30.50	30.60	-49	20,402	-0.24%
2020/09/29	0	0.00	9	30.43	30.40	-9	21,714	-0.04%
2020/09/28	0	0.00	2	30.75	30.65	-2	22,459	-0.01%
2020/09/25	4	30.00	1	30.00	30.50	3	22,848	0.01%
2020/09/24	15	29.86	3	29.97	29.90	12	23,350	0.05%
2020/09/23	20	29.82	0	0.00	29.75	20	23,442	0.09%
2020/09/22	9	30.05	74	30.12	30.15	-65	23,641	-0.27%
2020/09/21	44	30.74	12	30.70	30.50	32	23,774	0.13%
2020/09/18	6	30.94	21	30.90	31.30	-15	23,915	-0.06%
2020/09/17	9.5	30.94	4	31.15	30.95	5.5	24,212	0.02%
2020/09/16	3	31.42	1	31.75	31.35	2	24,334	0.01%
2020/09/15	3	31.53	23	31.50	31.55	-20	24,501	-0.08%
2020/09/14	2	30.78	0	0.00	31.00	2	24,573	0.01%
2020/09/11	8	30.54	4	30.55	30.55	4	24,651	0.02%
2020/09/10	8	30.93	20	30.95	30.80	-12	24,819	-0.05%
2020/09/09	3	30.78	30	30.88	31.20	-27	24,847	-0.11%
2020/09/08	18	31.42	0	0.00	31.25	18	24,910	0.07%
2020/09/07	7	31.02	1	31.30	31.40	6	25,052	0.02%
2020/09/04	22	30.97	58	30.57	31.15	-36	25,386	-0.14%
2020/09/03	13	31.09	1	31.25	30.95	12	25,410	0.05%
2020/09/02	1	30.90	3	31.10	31.00	-2	25,443	-0.01%
2020/09/01	30	31.02	0	0.00	31.05	30	25,904	0.12%
2020/08/31	18	31.48	9	31.37	31.20	9	26,062	0.03%
2020/08/28	8	31.24	5	31.40	31.50	3	26,190	0.01%
2020/08/27	71	31.46	24	31.58	31.45	47	26,469	0.18%
2020/08/26	17	31.11	0	0.00	31.20	17	26,542	0.06%
2020/08/25	0	0.00	14.3	31.50	31.40	-14.3	26,703	-0.05%
2020/08/24	10	31.11	5	31.18	31.20	5	26,925	0.02%
2020/08/21	37	31.85	8	31.95	31.75	29	26,990	0.11%
2020/08/20	26	31.87	20	31.63	31.45	6	27,007	0.02%
2020/08/19	24	33.44	17	33.62	32.95	7	26,698	0.03%
2020/08/18	31	34.53	17	34.64	34.45	14	26,324	0.05%
2020/08/17	18	36.08	22	36.14	36.10	-4	25,978	-0.02%
2020/08/14	12	35.78	5.3	35.83	35.80	6.7	26,415	0.03%
2020/08/13	13	35.25	0	0.00	35.50	13	26,689	0.05%
2020/08/12	68	35.70	6	35.64	35.80	62	27,090	0.23%
2020/08/11	1	35.60	4	35.73	35.65	-3	27,517	-0.01%
2020/08/10	1	35.95	44	35.81	35.60	-43	27,336	-0.16%
2020/08/07	5	34.65	4	34.55	34.45	1	26,705	0.00%
2020/08/06	3	35.05	1	35.10	35.05	2	26,470	0.01%
2020/08/05	42	35.72	108	35.77	35.70	-66	26,228	-0.25%	大賣/
2020/08/04	68	35.39	11	35.62	35.30	57	25,837	0.22%
2020/08/03	66	35.48	3	35.48	35.45	63	25,591	0.25%
2020/07/30	0	0.00	5	35.06	35.40	-5	25,524	-0.02%
2020/07/29	1	34.85	4	34.96	34.85	-3	25,463	-0.01%
2020/07/28	5	35.28	38	35.27	34.80	-33	25,424	-0.13%
2020/07/27	28	36.15	2	36.63	35.50	26	25,129	0.10%
2020/07/24	33	36.89	37	37.31	36.75	-4	24,616	-0.02%
2020/07/23	18	36.09	42	36.27	36.45	-24	23,603	-0.10%
2020/07/22	2	35.45	0	0.00	35.40	2	23,364	0.01%
2020/07/21	54	35.44	1	35.50	35.45	53	23,312	0.23%
2020/07/20	4	35.04	1	35.20	35.20	3	23,054	0.01%
2020/07/16	0	0.00	1	34.80	34.35	-1	22,537	0.00%
2020/07/15	4	34.24	53	34.10	34.10	-49	22,390	-0.22%
2020/07/14	11	35.25	7	35.26	34.75	4	22,462	0.02%
2020/07/13	4	36.11	1	36.25	36.20	3	22,342	0.01%
2020/07/10	0	0.00	12	38.69	38.55	-12	21,933	-0.05%
2020/07/09	1	39.45	9	39.11	39.55	-8	21,360	-0.04%
2020/07/08	4	39.00	8	38.79	38.95	-4	20,751	-0.02%
2020/07/07	14	37.44	44	37.53	37.80	-30	20,191	-0.15%
2020/07/06	3	36.77	22	36.45	37.10	-19	19,615	-0.10%
2020/07/03	19	36.03	10	36.03	36.20	9	19,391	0.05%
2020/07/02	5	34.90	6	34.96	35.40	-1	18,865	-0.01%
2020/07/01	7.1	34.80	18	34.99	34.95	-10.9	18,685	-0.06%
2020/06/30	32	34.13	11	34.00	34.35	21	18,284	0.11%
2020/06/29	0	0.00	6	33.28	33.40	-6	18,042	-0.03%
2020/06/24	1	33.80	1	33.75	33.60	0	17,739	0.00%
2020/06/23	0	33.05	1	33.25	33.05	-1	17,578	-0.01%
2020/06/22	4.3	33.26	0	0.00	33.00	4.3	17,549	0.02%
2020/06/19	0	33.20	1	32.80	33.20	-1	17,450	-0.01%
2020/06/18	0.3	32.85	3	32.78	32.75	-2.7	17,281	-0.02%
2020/06/17	1	32.70	10	32.85	32.75	-9	17,190	-0.05%
2020/06/16	1	32.10	1	32.45	32.45	0	17,090	0.00%
2020/06/15	2	31.85	0	0.00	31.70	2	17,141	0.01%
2020/06/12	3	31.33	0	0.00	32.00	3	17,190	0.02%
2020/06/11	16	32.41	1	32.80	31.80	15	17,165	0.09%
2020/06/10	2	32.70	0	0.00	32.90	2	16,898	0.01%
2020/06/09	5	32.78	2	32.60	32.75	3	16,955	0.02%
2020/06/08	4	32.78	22	32.84	33.00	-18	16,831	-0.11%
2020/06/05	2	31.95	7	31.81	31.95	-5	16,275	-0.03%
2020/06/04	14	31.49	2	31.45	31.40	12	16,016	0.07%
2020/06/03	12	31.53	14	31.42	31.60	-2	15,811	-0.01%
2020/06/02	5	30.87	0	0.00	31.10	5	15,566	0.03%
2020/06/01	0	0.00	1	30.65	30.95	-1	15,282	-0.01%
2020/05/29	9	30.12	0	0.00	30.10	9	14,964	0.06%
2020/05/28	8	30.78	0	0.00	30.50	8	14,601	0.05%
2020/05/27	2	31.08	1	31.15	30.80	1	14,289	0.01%
2020/05/26	2	31.43	0	0.00	31.10	2	14,077	0.01%
2020/05/25	6	30.99	5	31.06	31.10	1	13,902	0.01%
2020/05/22	7	31.67	52	31.75	31.60	-45	13,677	-0.33%
2020/05/21	56	31.58	10	31.81	32.30	46	13,382	0.34%
2020/05/20	22.3	30.37	17	30.67	30.30	5.3	12,664	0.04%
2020/05/19	30	31.13	6	30.90	31.05	24	12,050	0.20%
2020/05/18	40	32.22	0	0.00	32.00	40	11,427	0.35%
2020/05/15	40	36.51	2	35.60	35.55	38	10,824	0.35%
2020/05/14	1	36.00	0	0.00	36.10	1	10,801	0.01%
2020/05/13	0	0.00	1	36.30	36.60	-1	10,756	-0.01%
2020/05/12	1	36.80	0	0.00	36.20	1	10,793	0.01%
2020/05/11	5	36.45	6	36.70	36.45	-1	10,845	-0.01%
2020/05/08	0	0.00	1	36.65	36.35	-1	10,877	-0.01%
2020/05/07	3	36.25	1	36.60	36.35	2	10,842	0.02%
2020/05/06	0.5	35.95	0	0.00	35.95	0.5	10,798	0.00%
2020/05/05	0	0.00	2	35.65	35.95	-2	10,911	-0.02%
2020/05/04	3	35.28	0	0.00	35.20	3	10,893	0.03%
2020/04/30	4	35.98	1	36.00	36.00	3	10,868	0.03%
2020/04/29	3	35.85	4	35.85	35.75	-1	10,992	-0.01%
2020/04/28	5	35.97	5	36.02	35.80	0	11,119	0.00%
2020/04/27	5	35.65	1	36.10	36.10	4	11,323	0.04%
2020/04/24	0	0.00	2	34.68	35.20	-2	11,175	-0.02%
2020/04/23	4	34.24	0	0.00	34.30	4	11,166	0.04%
2020/04/21	2	34.10	0	0.00	34.00	2	11,148	0.02%
2020/04/20	1	35.64	0	0.00	35.35	1	10,982	0.01%
2020/04/17	1	36.15	7	36.53	35.60	-6	10,875	-0.06%
2020/04/16	6	36.23	4	36.04	36.35	2	10,509	0.02%
2020/04/14	0	0.00	4	34.00	34.15	-4	10,156	-0.04%
2020/04/10	0	0.00	1	33.60	33.50	-1	10,410	-0.01%
2020/04/09	0	0.00	1	33.80	33.50	-1	10,635	-0.01%
2020/04/08	1	33.30	1	33.05	33.05	0	10,533	0.00%
2020/03/31	1	30.20	0	0.00	30.25	1	10,087	0.01%
2020/03/30	0	0.00	1	30.20	30.40	-1	9,989	-0.01%
2020/03/27	2	32.35	1	32.50	31.00	1	10,056	0.01%
2020/03/26	1	32.10	0	0.00	32.10	1	9,983	0.01%
2020/03/25	2	31.50	0	0.00	30.90	2	9,907	0.02%
2020/03/24	2	30.95	0	0.00	30.85	2	9,732	0.02%
2020/03/20	1	31.40	1	31.15	30.70	0	9,722	0.00%
2020/03/19	1	30.95	10	29.00	29.60	-9	9,644	-0.09%
2020/03/18	0	0.00	3	31.10	30.90	-3	9,705	-0.03%
2020/03/17	2	30.50	3	31.00	30.00	-1	9,597	-0.01%
2020/03/16	12	31.21	0	0.00	30.50	12	9,450	0.13%
2020/03/13	0	0.00	6	29.90	30.40	-6	9,297	-0.06%
2020/03/11	4	33.86	11	33.68	33.50	-7	9,137	-0.08%
2020/03/06	0	0.00	3	34.58	34.00	-3	9,134	-0.03%
2020/03/05	1	34.55	0	0.00	34.25	1	9,111	0.01%
2020/03/04	0	0.00	1	33.10	34.05	-1	9,176	-0.01%
2020/03/03	7	33.63	2	33.68	33.50	5	9,178	0.05%
2020/03/02	0	0.00	1	32.55	32.30	-1	9,200	-0.01%
2020/02/27	2	32.75	0	0.00	32.75	2	9,201	0.02%
2020/02/18	4	34.94	0	0.00	34.70	4	9,675	0.04%
2020/02/17	3	35.40	0	0.00	35.40	3	9,815	0.03%
2020/02/13	2	35.95	0	0.00	36.00	2	10,549	0.02%
2020/02/11	3	34.95	3	35.35	35.60	0	10,648	0.00%
2020/02/10	1	33.20	0	0.00	33.95	1	10,529	0.01%
2020/02/07	1	33.70	1	34.10	33.80	0	10,608	0.00%
2020/02/06	1	34.25	0	0.00	35.10	1	10,492	0.01%
2020/02/03	1	31.00	0	0.00	32.30	1	10,360	0.01%
2020/01/31	2	32.65	0	0.00	32.65	2	10,200	0.02%
2020/01/30	1	33.80	6	33.72	32.85	-5	10,424	-0.05%
2020/01/20	3	36.30	0	0.00	36.30	3	10,590	0.03%
2020/01/15	2	36.90	0	0.00	36.90	2	10,752	0.02%
2020/01/07	2	36.10	0	0.00	36.25	2	11,400	0.02%
2020/01/06	1	36.50	0	0.00	36.05	1	11,460	0.01%
2020/01/03	4	37.58	2	38.20	37.30	2	11,280	0.02%
2020/01/02	4	37.91	0	0.00	38.20	4	11,030	0.04%
2019/12/26	4	37.50	0	0.00	37.45	4	11,462	0.03%
2019/12/24	0	0.00	5	37.35	37.75	-5	11,861	-0.04%
2019/12/23	4	37.95	0	0.00	37.60	4	12,333	0.03%
2019/12/17	0	0.00	11	39.02	39.00	-11	13,771	-0.08%
2019/12/16	5	38.80	6	38.70	38.70	-1	13,771	-0.01%
2019/12/13	0	0.00	5	38.59	38.60	-5	13,836	-0.04%
2019/12/12	5	38.00	3	38.08	38.05	2	13,664	0.01%
2019/12/10	1	38.35	3	38.15	38.40	-2	13,640	-0.01%
2019/12/09	1	38.00	1	37.75	37.80	0	13,619	0.00%
2019/12/04	1	36.00	0	0.00	36.20	1	13,806	0.01%
2019/11/28	1	37.50	0	0.00	37.50	1	14,317	0.01%
2019/11/26	5	37.30	0.2	37.40	37.20	4.8	14,661	0.03%
2019/11/22	4	37.96	0.2	37.95	37.95	3.8	14,818	0.03%
2019/11/19	16	38.22	5	37.85	37.65	11	15,557	0.07%
2019/11/15	0.3	37.50	0	0.00	37.35	0.3	16,062	0.00%
2019/11/14	5	37.85	2	37.90	37.50	3	16,318	0.02%
2019/11/12	2	38.11	33	38.14	39.50	-31	17,485	-0.18%
2019/11/07	3	36.83	1	37.30	36.75	2	16,789	0.01%
2019/11/06	5	37.90	0	0.00	37.30	5	16,837	0.03%
2019/11/05	0	0.00	1	37.65	37.85	-1	16,930	-0.01%
2019/11/01	0	37.80	0	37.80	37.80	0	17,280	0.00%
2019/10/30	1	38.00	11	38.00	38.00	-10	17,576	-0.06%
2019/10/29	4	38.51	5	39.00	37.90	-1	17,646	-0.01%
2019/10/28	2	37.28	11	37.65	38.10	-9	17,391	-0.05%
2019/10/25	0	0.00	2	36.45	36.20	-2	17,001	-0.01%
2019/10/24	0	0.00	3.1	36.65	36.75	-3.1	16,973	-0.02%
2019/10/23	0	0.00	3	36.60	36.30	-3	17,048	-0.02%
2019/10/22	1	35.85	0	0.00	35.70	1	16,958	0.01%
2019/10/21	1	35.60	0	0.00	35.70	1	17,171	0.01%
2019/10/18	1	36.45	5	35.95	35.80	-4	17,487	-0.02%
2019/10/17	1	37.05	2	35.88	35.70	-1	17,711	-0.01%
2019/10/15	2	36.30	11	36.28	36.05	-9	17,822	-0.05%
2019/10/14	1	36.45	2	36.20	36.00	-1	17,904	-0.01%
2019/10/09	2	34.90	0	0.00	35.00	2	17,923	0.01%
2019/10/08	15	35.87	0	0.00	35.60	15	18,266	0.08%
2019/10/07	1	35.80	1	36.35	35.65	0	18,426	0.00%
2019/10/04	0	0.00	1	34.90	34.95	-1	18,279	-0.01%
2019/10/03	3	34.60	1	34.40	34.55	2	18,240	0.01%
2019/09/27	14.1	35.34	41	34.65	34.85	-26.9	18,449	-0.15%
2019/09/26	56	36.52	4	36.95	35.00	52	18,336	0.28%
2019/09/25	4	37.05	2.1	37.70	37.70	1.9	17,903	0.01%
2019/09/24	14	37.51	27	37.76	37.45	-13	18,028	-0.07%
2019/09/23	5	35.90	4	35.88	36.60	1	17,593	0.01%
2019/09/20	1	34.60	6	34.55	35.00	-5	17,135	-0.03%
2019/09/19	6	34.09	0	0.00	34.25	6	17,025	0.04%
2019/09/18	0	0.00	1	33.90	34.05	-1	17,030	-0.01%
2019/09/17	4	33.78	0	0.00	33.65	4	16,922	0.02%
2019/09/16	0	0.00	0.1	34.40	34.40	-0.1	16,873	0.00%
2019/09/10	2	33.95	0	0.00	34.00	2	16,857	0.01%
2019/09/09	1.1	34.70	0	0.00	34.70	1.1	16,808	0.01%
2019/09/06	1	34.60	8	35.03	34.95	-7	16,752	-0.04%
2019/09/05	8	35.20	13	35.76	34.60	-5	16,516	-0.03%
2019/09/04	2	34.43	0	0.00	34.35	2	16,059	0.01%
2019/09/03	0.1	34.35	10	34.45	34.40	-9.9	15,964	-0.06%
2019/09/02	2	34.88	1	35.10	34.80	1	15,938	0.01%
2019/08/30	2	34.88	2	34.73	34.15	0	15,777	0.00%
2019/08/29	22	34.71	11	34.53	34.50	11	15,681	0.07%
2019/08/28	1	34.20	1	34.15	34.20	0	15,524	0.00%
2019/08/26	2	33.53	0	0.00	33.40	2	15,292	0.01%
2019/08/23	6	34.63	4	34.10	34.05	2	15,210	0.01%
2019/08/22	1	34.75	12	34.55	34.70	-11	14,918	-0.07%
2019/08/21	64	33.98	94	33.86	33.95	-30	14,579	-0.21%
2019/08/20	71	34.01	66	33.44	33.45	5	13,834	0.04%
2019/08/19	9	33.82	4	33.85	33.80	5	13,679	0.04%
2019/08/16	33	34.19	7	33.88	34.25	26	13,490	0.19%
2019/08/15	33	32.58	33	32.75	33.25	0	12,755	0.00%
2019/08/13	5	31.79	6	31.45	31.55	-1	12,232	-0.01%
2019/08/07	0	0.00	8	31.97	31.75	-8	12,670	-0.06%
2019/08/06	4	31.75	2	31.85	32.10	2	12,606	0.02%
2019/08/02	5	31.55	1	31.60	31.25	4	12,374	0.03%
2019/08/01	36	33.07	89	33.04	32.90	-53	12,266	-0.43%
2019/07/31	0	0.00	1	32.45	32.55	-1	12,048	-0.01%
2019/07/26	5	32.45	14	32.54	32.50	-9	11,949	-0.08%
2019/07/25	3	32.60	26	32.63	32.45	-23	11,915	-0.19%
2019/07/24	5	32.00	20	32.05	32.05	-15	11,787	-0.13%
2019/07/23	1	31.80	25	32.47	32.40	-24	11,819	-0.20%
2019/07/22	12	31.75	22	31.84	32.30	-10	11,553	-0.09%
2019/07/19	22	30.71	26	31.16	30.45	-4	11,202	-0.04%
2019/07/18	2	30.53	20	30.80	30.30	-18	10,856	-0.17%
2019/07/17	0	0.00	74	32.16	32.55	-74	10,849	-0.68%
2019/07/16	2	31.33	0	0.00	31.40	2	10,901	0.02%
2019/07/15	2	31.18	32	31.45	31.50	-30	10,763	-0.28%
2019/07/12	1	30.70	53.1	30.94	31.10	-52.1	10,829	-0.48%
2019/07/11	2	29.88	47	29.72	30.00	-45	10,898	-0.41%
2019/07/10	2	29.43	6	29.62	29.40	-4	11,089	-0.04%
2019/07/09	0	0.00	10	29.50	29.20	-10	11,207	-0.09%
2019/07/08	2	29.43	13	29.53	29.25	-11	11,282	-0.10%
2019/07/05	32	29.50	11	29.55	29.30	21	11,329	0.19%
2019/07/04	2	29.00	74	28.95	29.00	-72	11,401	-0.63%
2019/07/03	6	28.21	20	28.13	28.00	-14	11,179	-0.13%
2019/07/02	4	29.00	1	28.85	28.95	3	11,186	0.03%
2019/07/01	35	29.04	156	28.24	29.00	-121	11,252	-1.08%	大賣/鉅額交易
2019/06/28	5	27.10	1	27.05	26.80	4	11,069	0.04%
2019/06/27	2	26.73	3	26.92	26.80	-1	11,068	-0.01%
2019/06/26	11	25.97	0	0.00	26.15	11	11,062	0.10%
2019/06/25	5	26.75	1	26.90	26.30	4	10,916	0.04%
2019/06/24	1	26.45	14	26.48	26.60	-13	10,779	-0.12%
2019/06/21	0	0.00	5	26.34	26.00	-5	10,780	-0.05%
2019/06/19	1	26.20	1	26.40	26.25	0	10,880	0.00%
2019/06/18	6	25.60	0	0.00	25.70	6	10,811	0.06%
2019/06/14	1	25.40	3	25.40	25.20	-2	11,105	-0.02%
2019/06/13	7	25.64	0	0.00	25.50	7	11,657	0.06%
2019/06/05	3	26.10	0	0.00	25.80	3	11,945	0.03%
2019/06/04	9	26.43	1	27.20	26.00	8	11,902	0.07%
2019/06/03	1	26.35	11	26.55	26.90	-10	11,834	-0.08%
2019/05/31	0	0.00	16	26.29	26.30	-16	11,861	-0.13%
2019/05/30	4	25.78	0	0.00	25.70	4	11,933	0.03%
2019/05/29	10	24.60	30	25.26	25.60	-20	12,024	-0.17%
2019/05/28	5	25.65	5	25.82	24.60	0	12,072	0.00%
2019/05/27	5	25.57	4	25.75	25.50	1	12,110	0.01%
2019/05/24	9	25.44	23	25.83	25.40	-14	12,430	-0.11%
2019/05/23	0	0.00	1	25.95	25.40	-1	12,931	-0.01%
2019/05/22	2	26.55	3	26.82	26.55	-1	13,168	-0.01%
2019/05/21	115	26.38	3	26.62	26.40	112	13,306	0.84%	大買/鉅額交易
2019/05/20	67	26.34	32	26.78	27.00	35	13,144	0.27%
2019/05/17	11	27.90	1	28.60	26.65	10	12,865	0.08%
2019/05/16	2	29.75	66	29.97	29.40	-64	12,515	-0.51%
2019/05/15	2	29.40	213	29.71	29.85	-211	12,375	-1.70%	大賣/鉅額交易
2019/05/14	21	27.53	20	28.43	28.55	1	12,167	0.01%
2019/05/13	45	28.43	0	0.00	28.40	45	12,080	0.37%
2019/05/10	63	29.07	31	29.65	28.80	32	12,049	0.27%
2019/05/09	41	29.07	1	29.20	29.00	40	11,880	0.34%
2019/05/08	1	29.45	5	29.40	29.45	-4	11,866	-0.03%
2019/05/07	3	29.60	53	29.63	29.25	-50	11,874	-0.42%
2019/05/06	2	28.75	0	0.00	28.95	2	11,868	0.02%
2019/05/03	3	28.62	0	0.00	28.65	3	11,814	0.03%
2019/05/02	10	28.29	0	0.00	28.45	10	12,127	0.08%
2019/04/30	27	28.56	0	0.00	28.60	27	12,469	0.22%
2019/04/29	1	29.00	35	28.86	29.00	-34	12,409	-0.27%
2019/04/25	1	28.65	26	28.62	28.50	-25	12,298	-0.20%
2019/04/24	0	0.00	1	28.65	28.70	-1	12,336	-0.01%
2019/04/23	64	28.80	0	0.00	28.55	64	12,265	0.52%
2019/04/22	10	29.77	88	29.37	30.10	-78	12,018	-0.65%
2019/04/19	0	0.00	20	28.70	28.30	-20	11,585	-0.17%
2019/04/18	12	28.23	42	28.79	28.50	-30	11,590	-0.26%
2019/04/17	412	28.47	1	28.70	28.55	411	11,317	3.63%	大買/鉅額交易
2019/04/16	2	29.28	72	29.25	29.10	-70	10,815	-0.65%
2019/04/15	0	0.00	21	28.57	28.55	-21	10,448	-0.20%
2019/04/12	5	27.74	25	28.43	28.35	-20	10,449	-0.19%
2019/04/11	1	28.10	5	28.10	28.25	-4	10,381	-0.04%
2019/04/10	5	28.36	39	28.25	27.95	-34	10,240	-0.33%
2019/04/09	5	27.95	2	28.00	27.75	3	9,978	0.03%
2019/04/08	2	27.60	19	27.84	27.75	-17	10,087	-0.17%
2019/04/03	10	27.54	30	27.77	27.50	-20	9,968	-0.20%
2019/04/02	12	27.11	62	27.50	27.05	-50	9,794	-0.51%
2019/04/01	2	26.50	104	26.49	26.70	-102	9,599	-1.06%	大賣/鉅額交易
2019/03/29	2	26.45	64	26.22	26.25	-62	9,458	-0.66%
2019/03/28	20	25.53	0	0.00	25.50	20	9,434	0.21%
2019/03/27	10	25.90	0	0.00	25.90	10	9,622	0.10%
2019/03/26	40	25.71	80	26.07	25.70	-40	9,791	-0.41%
2019/03/22	21	25.35	1	25.25	25.35	20	10,090	0.20%
2019/03/20	10	26.05	4	26.40	26.10	6	11,000	0.05%
2019/03/19	7	26.59	6	26.50	26.00	1	11,331	0.01%
2019/03/18	13	26.23	114	26.57	26.70	-101	11,195	-0.90%	大賣/鉅額交易
2019/03/15	0	0.00	1	24.10	24.55	-1	10,723	-0.01%
2019/03/14	58	24.65	0	0.00	24.40	58	10,862	0.53%
2019/03/13	2	24.95	0	0.00	24.95	2	10,759	0.02%
2019/03/12	1	24.90	0	0.00	24.65	1	10,759	0.01%
2019/03/11	98	24.60	0	0.00	24.50	98	10,705	0.92%
2019/03/08	21	24.58	0	0.00	24.60	21	10,717	0.20%
2019/03/07	74	24.92	0	0.00	24.70	74	10,739	0.69%
2019/03/06	20	25.45	0	0.00	25.15	20	10,681	0.19%
2019/03/05	180	25.50	3	25.80	25.40	177	10,608	1.67%	大買/鉅額交易
2019/03/04	65	25.55	10	25.10	25.85	55	10,499	0.52%
2019/02/27	99	25.38	11	25.46	25.25	88	10,375	0.85%
2019/02/26	56	25.57	1	26.20	26.10	55	10,256	0.54%
2019/02/25	24	25.93	4	26.00	25.60	20	10,126	0.20%
2019/02/22	4	26.09	16	25.87	25.75	-12	9,796	-0.12%
2019/02/21	50	24.91	10	24.71	24.80	40	9,219	0.43%
2019/02/20	1	23.70	82	23.58	23.70	-81	8,846	-0.92%
2019/02/19	43	22.96	0	0.00	23.10	43	8,715	0.49%
2019/02/18	5	22.95	0	0.00	22.95	5	8,798	0.06%
2019/02/15	65	23.01	0	0.00	22.90	65	8,825	0.74%
2019/02/14	0	0.00	2	23.35	23.35	-2	8,823	-0.02%
2019/02/13	25	23.23	1	23.20	23.35	24	8,825	0.27%
2019/02/12	31	23.46	38	23.62	23.40	-7	8,848	-0.08%
2019/02/11	41	23.00	15	23.05	22.90	26	8,847	0.29%
2019/01/29	5	23.45	0	0.00	23.30	5	8,889	0.06%
2019/01/28	13	23.55	3	23.50	23.50	10	8,813	0.11%
2019/01/25	4	23.30	0	0.00	23.40	4	8,727	0.05%
2019/01/24	1	23.50	15	23.60	23.55	-14	8,546	-0.16%
2019/01/23	2	23.80	3	23.45	23.90	-1	8,461	-0.01%
2019/01/22	1	23.10	1	23.30	23.05	0	8,136	0.00%
2019/01/16	2	21.85	0	0.00	21.80	2	7,769	0.03%
2019/01/11	5	21.75	0	0.00	21.55	5	7,619	0.07%
2019/01/03	1	22.60	10	22.40	22.40	-9	7,321	-0.12%
2018/12/28	5	23.00	0	0.00	23.25	5	7,302	0.07%
2018/12/27	108	23.00	90	22.70	22.70	18	7,251	0.25%	大買/
2018/12/26	0	0.00	1	23.95	23.50	-1	7,093	-0.01%
2018/12/25	0	0.00	30	23.85	23.85	-30	7,074	-0.42%
2018/12/22	30	23.55	0	0.00	23.50	30	6,934	0.43%
2018/12/21	30	23.15	30	23.60	23.60	0	6,875	0.00%
2018/12/20	0	0.00	53	23.31	23.30	-53	6,700	-0.79%
2018/12/19	50	22.60	12.1	22.57	23.00	37.9	6,497	0.58%
2018/12/17	10	21.55	1	22.30	22.20	9	6,070	0.15%
2018/12/14	14	22.11	13	21.84	21.50	1	5,855	0.02%
2018/12/13	2	22.65	0	0.00	23.05	2	5,186	0.04%
2018/12/12	6	20.89	21	20.59	21.60	-15	4,676	-0.32%
2018/12/07	23	21.72	0	0.00	21.95	23	3,947	0.58%
2018/12/06	1	20.75	0	0.00	20.80	1	3,704	0.03%
2018/12/05	0	0.00	2	20.75	21.05	-2	3,775	-0.05%
2018/11/16	0	0.00	2	20.70	20.80	-2	3,841	-0.05%
2018/11/08	1	19.60	0	0.00	19.85	1	4,018	0.02%
2018/11/07	1	19.25	0	0.00	19.50	1	4,040	0.02%
2018/11/01	1	18.15	0	0.00	18.05	1	4,578	0.02%
2018/10/31	0.1	18.00	0	0.00	18.05	0.1	4,566	0.00%
2018/10/29	1	17.05	0	0.00	17.80	1	4,650	0.02%
2018/10/26	0	0.00	2	18.00	18.05	-2	4,587	-0.04%
2018/10/24	1	18.65	0	0.00	18.75	1	4,510	0.02%
2018/10/09	4	19.68	1	19.40	19.65	3	4,572	0.07%
2018/10/05	0	0.00	1	20.80	20.75	-1	4,539	-0.02%
2018/10/03	1	21.05	0	0.00	21.05	1	4,510	0.02%
2018/09/28	0	0.00	100	20.38	20.40	-100	4,433	-2.26%
2018/09/12	50	19.75	0	0.00	19.95	50	4,574	1.09%
2018/09/07	60	21.05	0	0.00	21.05	60	4,365	1.37%
2018/08/23	20	21.40	0	0.00	21.40	20	4,383	0.46%
2018/08/22	1	21.75	0	0.00	21.80	1	4,414	0.02%
2018/08/16	0	0.00	5	21.85	21.60	-5	4,264	-0.12%
2018/08/15	5	22.18	0	0.00	22.15	5	4,119	0.12%
2018/08/14	1	22.40	0	0.00	22.40	1	4,053	0.02%
2018/08/13	1	22.35	0	0.00	22.80	1	3,968	0.03%
2018/08/10	6	22.88	0	0.00	23.05	6	3,898	0.15%
2018/08/09	7	24.74	5	25.20	24.20	2	3,707	0.05%
2018/08/07	3	26.10	3	26.20	26.10	0	3,414	0.00%
2018/08/06	5	26.10	0	0.00	26.05	5	3,429	0.15%
2018/08/03	0	26.15	0	0.00	26.15	0	3,408	0.00%
2018/08/01	2	26.40	2	26.40	26.55	0	3,379	0.00%
2018/07/27	10	26.65	0	0.00	26.65	10	3,549	0.28%
2018/07/20	1	26.75	0	0.00	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	1	26.30	0	0.00	26.30	1	3,732	0.03%
2018/07/17	0	0.00	1	27.80	28.00	-1	3,689	-0.03%
2018/07/03	0	0.00	2	27.90	27.50	-2	3,731	-0.05%
2018/07/02	0	0.00	5	27.80	27.85	-5	3,663	-0.14%
2018/06/29	27	27.62	0	0.00	27.75	27	3,666	0.74%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/22	0	0.00	1	28.50	28.50	-1	3,832	-0.03%
2018/06/19	2	28.60	0	0.00	28.75	2	3,900	0.05%
2018/06/13	3	28.65	0	0.00	28.50	3	4,121	0.07%
2018/05/31	1	28.65	0	0.00	28.10	1	4,816	0.02%
2018/05/30	1	28.30	0	0.00	28.15	1	4,776	0.02%
2018/05/18	30	27.90	0	0.00	27.80	30	5,009	0.60%
2018/05/10	1	27.95	0	0.00	28.10	1	5,060	0.02%
2018/04/24	1	30.15	0	0.00	30.50	1	4,883	0.02%
2018/04/19	1	30.35	0	0.00	30.50	1	4,883	0.02%
2018/03/16	1	29.90	0	0.00	31.20	1	4,347	0.02%
2018/03/15	8	30.60	0	0.00	30.20	8	4,152	0.19%
2018/03/14	0	0.00	1	32.30	32.60	-1	3,838	-0.03%
2018/03/13	1	32.90	0	0.00	32.75	1	3,838	0.03%
2018/03/12	0	0.00	2	32.80	32.95	-2	3,913	-0.05%
2018/03/09	0	0.00	53	32.00	32.00	-53	3,870	-1.37%
2018/02/27	6	31.97	5	31.50	31.50	1	3,780	0.03%
2018/02/23	0	0.00	100	30.40	30.40	-100	3,544	-2.82%
2018/02/07	100	30.20	0	0.00	30.00	100	3,894	2.57%
2018/01/17	0	0.00	1	31.45	31.50	-1	4,417	-0.02%
2018/01/15	0	0.00	10	30.90	31.00	-10	4,681	-0.21%
2018/01/12	0	0.00	40	30.70	30.65	-40	4,792	-0.83%
2018/01/11	0	0.00	50	30.58	30.65	-50	4,843	-1.03%
2018/01/05	0	0.00	17	30.15	30.30	-17	5,078	-0.33%