京元電子 (2449)-元富-虎尾券商分點個股進出

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
127.5
漲跌
▲0.5
漲幅
+0.39%
成交量
13,198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

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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
元富-虎尾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
2024/12/03	0	0.00	1	128.00	127.50	-1	21,505	0.00%
2024/12/02	1	126.50	0	0.00	127.00	1	21,499	0.00%
2024/11/29	1	126.00	1	126.50	126.50	0	21,457	0.00%
2024/11/28	8	122.88	2	123.00	123.50	6	21,465	0.03%
2024/11/27	1	125.00	0	0.00	123.00	1	21,505	0.00%
2024/11/26	2	126.50	1	127.00	125.50	1	21,573	0.00%
2024/11/25	8	129.31	2	128.50	128.00	6	21,598	0.03%
2024/11/22	4	128.13	9	130.11	130.00	-5	21,492	-0.02%
2024/11/21	3.1	125.36	1	127.00	126.50	2.1	21,304	0.01%
2024/11/20	5	125.20	0	0.00	126.50	5	21,329	0.02%
2024/11/19	1.1	126.91	0	0.00	127.00	1.1	21,301	0.01%
2024/11/18	2	121.00	1	122.50	121.50	1	21,316	0.00%
2024/11/15	0	0.00	0.5	124.50	124.00	-0.5	21,285	0.00%
2024/11/14	2	124.75	0	0.00	126.00	2	21,602	0.01%
2024/11/13	1	130.50	1	128.52	128.50	0	21,565	0.00%
2024/11/12	4	130.75	2	131.00	130.00	2	22,011	0.01%
2024/11/11	9.4	131.48	6	132.42	133.50	3.4	22,037	0.02%
2024/11/08	0	140.50	1.1	140.82	139.50	-1.1	22,318	0.00%
2024/11/07	5	139.00	8.2	139.88	139.00	-3.2	22,532	-0.01%
2024/11/06	5.2	134.45	17.8	135.36	137.00	-12.6	22,369	-0.06%
2024/11/05	2.2	131.36	4	130.25	130.00	-1.8	22,456	-0.01%
2024/11/04	2	126.00	3	128.83	128.50	-1	22,804	0.00%
2024/11/01	3	125.50	3	125.67	127.50	0	23,150	0.00%
2024/10/30	3	125.33	3	125.33	125.50	0	23,449	0.00%
2024/10/29	1	124.50	1	125.49	125.50	0	23,768	0.00%
2024/10/28	5	129.40	1	128.50	128.50	4	23,766	0.02%
2024/10/25	1	130.00	1.1	131.47	130.50	-0.1	23,849	0.00%
2024/10/24	9	130.78	15	132.33	130.00	-6	23,944	-0.03%
2024/10/23	8	136.31	22.1	136.88	134.50	-14.1	24,098	-0.06%
2024/10/22	9	134.61	31.2	135.13	136.00	-22.2	24,110	-0.09%
2024/10/21	2.1	130.79	5.5	130.86	131.00	-3.4	24,029	-0.01%
2024/10/18	21	131.00	3.5	127.98	127.50	17.5	23,928	0.07%
2024/10/17	12	134.58	9	134.22	134.50	3	23,727	0.01%
2024/10/16	1.5	131.97	16.1	132.75	133.50	-14.5	23,804	-0.06%
2024/10/15	4	127.38	17.1	127.85	128.00	-13.1	23,553	-0.06%
2024/10/14	6.1	127.08	5	127.00	128.00	1.1	23,551	0.00%
2024/10/11	7.1	126.27	4.2	125.25	125.50	3	23,615	0.01%
2024/10/09	2	119.75	27.8	122.31	124.50	-25.8	22,948	-0.11%
2024/10/08	6	111.33	3	111.33	113.50	3	22,355	0.01%
2024/10/07	10	112.30	5	111.90	111.50	5	23,578	0.02%
2024/10/04	8.2	107.63	4	108.50	108.50	4.2	24,053	0.02%
2024/10/01	3.2	113.25	2	111.00	112.00	1.2	24,066	0.00%
2024/09/30	5.1	114.27	2	113.00	112.50	3.1	24,402	0.01%
2024/09/27	2	113.00	9	116.83	117.50	-7	24,771	-0.03%
2024/09/25	13	113.69	16	114.50	112.50	-3	25,341	-0.01%
2024/09/24	1.1	106.00	2	106.00	107.00	-0.9	25,171	0.00%
2024/09/23	2	107.50	2	108.50	107.00	0	25,309	0.00%
2024/09/20	3.2	111.31	0	0.00	110.00	3.2	25,970	0.01%
2024/09/19	1	110.00	5	111.30	110.50	-4	26,277	-0.02%
2024/09/18	6	111.75	0	0.00	110.00	6	27,390	0.02%
2024/09/16	1	114.50	0	0.00	114.50	1	27,812	0.00%
2024/09/13	3	115.50	0	0.00	115.00	3	28,501	0.01%
2024/09/12	2	117.50	11	115.82	118.00	-9	29,275	-0.03%
2024/09/10	27	113.56	21	110.69	110.50	6	30,480	0.02%
2024/09/09	2	109.50	2	111.00	113.00	0	30,984	0.00%
2024/09/06	4	110.88	1	111.04	111.50	3	31,500	0.01%
2024/09/05	1	114.50	0	0.00	112.00	1	31,529	0.00%
2024/09/04	6	110.33	6.3	113.54	114.50	-0.3	31,704	0.00%
2024/09/03	4	117.88	0	0.00	118.00	4	31,520	0.01%
2024/09/02	2	120.50	0.2	120.50	121.00	1.8	31,502	0.01%
2024/08/30	0	0.00	2	120.50	121.00	-2	31,653	-0.01%
2024/08/29	2	119.00	1.3	120.90	120.50	0.8	31,814	0.00%
2024/08/28	1	120.50	1.4	121.00	120.50	-0.4	31,998	0.00%
2024/08/27	2.4	119.00	0	0.00	119.50	2.4	32,160	0.01%
2024/08/26	20	123.50	5	121.00	121.00	15	32,198	0.05%
2024/08/23	3	120.50	2	122.00	123.00	1	32,211	0.00%
2024/08/22	23	119.20	31	119.85	120.00	-8	32,191	-0.02%
2024/08/21	13	118.96	1.3	119.60	120.00	11.8	32,225	0.04%
2024/08/20	30	124.00	16	122.12	122.00	14	32,103	0.04%
2024/08/19	4	122.00	0.5	122.50	123.50	3.5	32,090	0.01%
2024/08/16	9	124.39	7	122.93	122.00	2	32,100	0.01%
2024/08/15	4	120.25	2	120.25	119.00	2	31,787	0.01%
2024/08/14	28	119.13	26.3	121.93	119.50	1.7	31,898	0.01%
2024/08/13	4.1	116.62	6	117.00	117.00	-1.9	31,591	-0.01%
2024/08/12	4	115.88	13.5	117.68	118.50	-9.5	31,497	-0.03%
2024/08/09	3	112.33	20.4	113.35	113.50	-17.4	30,676	-0.06%
2024/08/08	5	100.30	7	102.50	103.50	-2	30,286	-0.01%
2024/08/07	14.1	98.96	15	105.43	102.50	-0.9	30,096	0.00%
2024/08/06	14	94.88	22.1	95.24	97.40	-8.1	29,583	-0.03%
2024/08/05	7.2	95.49	19	94.05	93.70	-11.8	29,407	-0.04%
2024/08/02	11.8	104.49	0	0.00	103.50	11.8	29,111	0.04%
2024/08/01	5.8	113.48	6	113.08	113.00	-0.2	29,055	0.00%
2024/07/31	1	105.50	0	0.00	105.00	1	29,347	0.00%
2024/07/30	1.1	106.36	1	104.00	106.50	0.1	29,260	0.00%
2024/07/29	4.3	107.69	13	106.08	105.50	-8.7	29,156	-0.03%
2024/07/26	4	107.75	14	108.61	108.50	-10	29,181	-0.03%
2024/07/23	7.1	112.29	0	0.00	112.50	7.1	29,559	0.02%
2024/07/22	12.2	114.25	0	0.00	112.00	12.2	29,391	0.04%
2024/07/19	0.1	122.00	11	120.86	119.50	-10.9	29,053	-0.04%
2024/07/18	26.5	120.14	6.3	118.98	119.00	20.2	29,038	0.07%
2024/07/17	14.4	124.85	49	126.08	127.50	-34.6	28,590	-0.12%
2024/07/16	2.1	127.57	22	130.75	129.00	-19.9	28,137	-0.07%
2024/07/15	27	128.78	8	129.63	128.50	19	27,632	0.07%
2024/07/12	30	125.77	5	126.20	127.50	25	27,348	0.09%
2024/07/11	47	133.60	6	133.75	131.00	41	27,105	0.15%
2024/07/10	28.1	134.32	16	134.50	135.00	12.1	26,856	0.04%
2024/07/09	33	134.50	11.1	134.74	131.50	21.9	26,450	0.08%
2024/07/08	3	127.64	10	129.50	133.00	-7	25,214	-0.03%
2024/07/05	2	118.50	3	119.00	121.00	-1	24,682	0.00%
2024/07/04	7	119.21	13.5	120.17	119.50	-6.5	24,640	-0.03%
2024/07/03	2	114.75	4	116.13	117.50	-2	24,241	-0.01%
2024/07/02	4	110.50	3.2	109.22	111.50	0.8	23,730	0.00%
2024/07/01	2	117.00	0.1	116.50	116.50	1.9	22,990	0.01%
2024/06/28	1.1	118.59	4	119.75	119.00	-2.9	22,664	-0.01%
2024/06/27	1	117.52	1	119.45	120.00	0	22,361	0.00%
2024/06/26	10	119.75	13	119.77	118.00	-3	22,118	-0.01%
2024/06/25	10.5	112.07	7.1	114.43	117.50	3.4	21,309	0.02%
2024/06/24	12	118.21	17.5	119.02	115.00	-5.5	20,751	-0.03%
2024/06/21	3	110.00	13.2	110.93	112.00	-10.2	19,693	-0.05%
2024/06/20	9	111.11	12	113.33	112.00	-3	19,794	-0.02%
2024/06/19	37	105.00	51	108.35	109.00	-14	19,337	-0.07%
2024/06/18	20	103.15	10	103.75	104.50	10	18,939	0.05%
2024/06/17	3	101.80	8.1	100.59	99.50	-5.1	18,580	-0.03%
2024/06/14	29.4	95.58	27	96.16	95.90	2.4	18,328	0.01%
2024/06/13	2	94.25	15	92.97	94.70	-13	17,934	-0.07%
2024/06/11	2	86.20	1	87.10	87.40	1	17,698	0.01%
2024/06/07	1	89.10	0	0.00	88.90	1	17,572	0.01%
2024/06/06	5	89.30	5	90.00	89.40	0	17,745	0.00%
2024/06/05	4	89.80	0	0.00	89.20	4	18,738	0.02%
2024/06/04	0	0.00	6	91.75	90.60	-6	19,415	-0.03%
2024/06/03	6.3	90.79	5	91.38	90.70	1.3	19,755	0.01%
2024/05/31	2	89.10	0	0.00	88.20	2	19,805	0.01%
2024/05/30	1	90.20	3	91.07	90.40	-2	19,828	-0.01%
2024/05/29	0	0.00	5	91.12	90.70	-5	19,833	-0.03%
2024/05/28	1	91.50	5	90.54	90.00	-4	19,755	-0.02%
2024/05/27	0	0.00	0.4	90.60	90.90	-0.4	19,798	0.00%
2024/05/24	3	88.10	1	88.80	88.40	2	20,027	0.01%
2024/05/23	4	89.93	2	90.75	88.20	2	20,819	0.01%
2024/05/22	4	90.23	7	90.04	90.20	-3	21,063	-0.01%
2024/05/21	6	90.15	4	90.13	90.40	2	20,931	0.01%
2024/05/20	9.4	91.00	14	89.39	88.90	-4.6	20,882	-0.02%
2024/05/17	14	88.74	4	88.75	88.80	10	20,657	0.05%
2024/05/16	1	87.00	15	86.61	86.80	-14	20,698	-0.07%
2024/05/15	7.1	85.68	1	85.40	84.50	6.1	20,824	0.03%
2024/05/14	10.3	84.82	0	0.00	85.30	10.3	20,731	0.05%
2024/05/13	3	85.77	5	85.16	85.40	-2	20,670	-0.01%
2024/05/10	7	85.53	6	85.03	86.00	1	20,553	0.00%
2024/05/09	2	85.45	5	85.40	85.00	-3	20,393	-0.01%
2024/05/08	11	87.94	6	88.12	87.60	5	20,163	0.02%
2024/05/07	1	87.10	12	87.16	87.50	-11	20,025	-0.05%
2024/05/06	36	86.48	17	86.25	87.00	19	19,753	0.10%
2024/05/03	7	95.44	6	94.60	93.50	1	18,959	0.01%
2024/05/02	4	94.03	3	94.23	94.90	1	18,925	0.01%
2024/04/30	20	96.86	3	96.93	95.80	17	18,911	0.09%
2024/04/29	10	102.85	7	102.51	98.90	3	18,841	0.02%
2024/04/24	5	95.78	7	95.46	96.10	-2	18,466	-0.01%
2024/04/23	8	93.09	1	91.80	92.30	7	18,491	0.04%
2024/04/22	2	96.55	2	96.65	96.00	0	18,322	0.00%
2024/04/19	2	98.70	0	0.00	99.00	2	18,359	0.01%
2024/04/18	1	102.00	0	0.00	102.00	1	18,642	0.01%
2024/04/17	0	0.00	1	102.00	102.50	-1	19,002	-0.01%
2024/04/16	2	100.40	5	99.94	99.70	-3	18,977	-0.02%
2024/04/15	0	0.00	1	105.00	104.50	-1	18,757	-0.01%
2024/04/12	0	0.00	2	107.50	107.00	-2	18,752	-0.01%
2024/04/11	1	103.50	1	105.50	106.00	0	18,679	0.00%
2024/04/10	5	106.50	1	106.50	106.00	4	18,704	0.02%
2024/04/09	6	106.33	4	107.00	106.50	2	18,632	0.01%
2024/04/08	5	107.90	2	105.75	106.50	3	18,549	0.02%
2024/04/03	6	106.75	4.1	107.48	106.50	1.9	18,464	0.01%
2024/04/02	1	108.00	6	105.67	107.00	-5	18,465	-0.03%
2024/04/01	2	103.50	2	103.75	103.00	0	18,429	0.00%
2024/03/29	5	105.50	0.1	105.50	105.50	4.9	18,408	0.03%
2024/03/28	6	107.00	14	107.43	106.00	-8	18,439	-0.04%
2024/03/27	6	106.75	1	106.50	106.00	5	18,424	0.03%
2024/03/26	2	106.25	7	106.00	105.50	-5	18,444	-0.03%
2024/03/25	17	109.53	32	110.36	108.50	-15	18,375	-0.08%
2024/03/22	37.1	112.87	20	113.38	109.50	17.1	18,301	0.09%
2024/03/21	4	106.88	1	108.00	108.50	3	17,838	0.02%
2024/03/20	9.6	111.80	8	113.31	107.50	1.6	17,869	0.01%
2024/03/19	11	109.32	7	109.29	109.00	4	17,930	0.02%
2024/03/18	34.1	110.25	30.2	110.47	111.00	3.9	17,904	0.02%
2024/03/15	0	0.00	5	107.00	107.50	-5	17,491	-0.03%
2024/03/14	8	104.81	2	105.00	104.50	6	17,355	0.03%
2024/03/13	17.1	107.10	16	107.94	108.50	1.1	17,333	0.01%
2024/03/12	6	110.17	4	110.00	109.50	2	17,126	0.01%
2024/03/11	1	106.50	1	106.50	108.00	0	17,118	0.00%
2024/03/08	75.2	115.67	77.1	113.23	111.00	-1.9	16,932	-0.01%
2024/03/07	13	112.92	23	113.96	116.50	-10	15,908	-0.06%
2024/03/06	11	104.41	2.5	101.40	106.00	8.5	15,100	0.06%
2024/03/05	5.5	95.74	7	96.27	97.40	-1.5	14,648	-0.01%
2024/03/04	2	94.20	7.1	94.35	96.00	-5.1	14,373	-0.04%
2024/03/01	2	90.40	0	0.00	89.50	2	14,081	0.01%
2024/02/27	5	89.34	3	90.53	89.50	2	13,798	0.01%
2024/02/26	13.1	90.64	27	90.13	89.50	-13.9	13,672	-0.10%
2024/02/23	14	97.70	17.1	96.76	94.80	-3.1	13,380	-0.02%
2024/02/22	0.1	91.60	8	92.05	93.50	-7.9	12,613	-0.06%
2024/02/21	0	0.00	10	87.30	87.50	-10	12,220	-0.08%
2024/02/20	1	86.90	2	87.20	87.50	-1	12,236	-0.01%
2024/02/19	2	88.90	17.1	88.55	87.70	-15.1	12,184	-0.12%
2024/02/16	5	89.38	14	89.46	90.00	-9	12,467	-0.07%
2024/02/15	3	85.13	2	85.50	85.40	1	12,308	0.01%
2024/02/05	1	81.60	2	82.20	82.20	-1	12,360	-0.01%
2024/01/30	0	83.80	0	0.00	84.00	0	12,544	0.00%
2024/01/29	0	0.00	1	83.20	83.80	-1	12,818	-0.01%
2024/01/26	8	82.14	0	0.00	82.90	8	12,935	0.06%
2024/01/25	0	0.00	15	82.70	82.20	-15	12,996	-0.12%
2024/01/24	3	81.70	4	82.27	82.10	-1	13,011	-0.01%
2024/01/23	2.1	82.95	1	82.20	82.10	1.1	13,118	0.01%
2024/01/22	3	83.24	1.1	83.41	84.10	2	13,105	0.01%
2024/01/19	6	81.37	6	81.47	81.30	0	13,040	0.00%
2024/01/18	7	80.11	5	79.54	79.70	2	13,054	0.02%
2024/01/17	4	78.93	5	78.92	77.20	-1	12,876	-0.01%
2024/01/16	0	0.00	1	78.10	78.60	-1	12,943	-0.01%
2024/01/15	0	76.50	3	76.90	77.70	-3	13,031	-0.02%
2024/01/12	4	75.78	0	0.00	75.60	4	13,705	0.03%
2024/01/11	31.6	78.02	2	78.05	78.00	29.6	13,452	0.22%
2024/01/10	1	81.10	1	81.50	81.80	0	13,327	0.00%
2024/01/09	0	0.00	2	82.35	82.10	-2	13,594	-0.01%
2024/01/08	2.2	81.67	1	81.60	81.60	1.2	13,718	0.01%
2024/01/04	2	82.40	2	81.95	83.10	0	13,979	0.00%
2024/01/03	4.2	83.09	4	83.15	83.50	0.2	14,150	0.00%
2024/01/02	1	84.00	1	84.60	84.00	0	14,185	0.00%
2023/12/28	4	85.80	2	87.60	84.90	2	14,308	0.01%
2023/12/27	3	85.90	13	85.19	85.70	-10	14,290	-0.07%
2023/12/26	1	83.90	1	84.00	83.60	0	14,317	0.00%
2023/12/22	8	83.95	3	83.60	83.60	5	14,493	0.03%
2023/12/21	3	83.57	1	83.60	83.40	2	14,491	0.01%
2023/12/20	2	85.65	2	85.20	85.40	0	14,549	0.00%
2023/12/19	1	84.00	0	0.00	84.20	1	14,821	0.01%
2023/12/18	4	86.43	0	0.00	85.40	4	15,115	0.03%
2023/12/15	21	92.44	35	91.29	89.00	-14	15,566	-0.09%
2023/12/14	20	94.00	29.1	94.26	93.50	-9.1	15,614	-0.06%
2023/12/13	7.1	87.49	8	89.31	89.50	-0.9	15,275	-0.01%
2023/12/12	17	85.04	0	0.00	85.90	17	15,422	0.11%
2023/12/11	0	0.00	5	82.60	83.20	-5	15,458	-0.03%
2023/12/08	24	86.21	3	83.47	83.30	21	15,508	0.14%
2023/12/07	4	85.28	6	85.57	85.50	-2	15,469	-0.01%
2023/12/06	1	84.20	0	0.00	86.50	1	15,536	0.01%
2023/12/04	3	84.20	1	84.20	84.20	2	15,595	0.01%
2023/12/01	1	81.90	0	0.00	82.80	1	15,713	0.01%
2023/11/30	1	81.20	0	0.00	82.80	1	15,863	0.01%
2023/11/29	1	82.50	1	83.60	81.40	0	15,901	0.00%
2023/11/28	0	0.00	3	82.70	83.00	-3	15,941	-0.02%
2023/11/27	2	80.85	1	80.70	80.80	1	16,119	0.01%
2023/11/24	0	0.00	3	81.50	81.50	-3	16,501	-0.02%
2023/11/23	9	82.29	21	82.02	82.10	-12	16,815	-0.07%
2023/11/22	2	81.75	0.3	81.62	81.60	1.7	17,409	0.01%
2023/11/21	1	82.70	3	83.40	82.70	-2	18,374	-0.01%
2023/11/20	3	83.17	2	83.25	83.10	1	19,793	0.01%
2023/11/17	0	0.00	1	84.90	85.10	-1	21,120	0.00%
2023/11/15	77	85.51	42	84.70	83.80	35	21,919	0.16%
2023/11/14	7	88.06	40	88.40	88.00	-33	21,631	-0.15%
2023/11/13	5	86.50	12.6	86.20	86.70	-7.6	21,514	-0.04%
2023/11/10	4	82.20	0	0.00	81.90	4	21,272	0.02%
2023/11/09	0	83.50	0	0.00	83.80	0	21,402	0.00%
2023/11/08	0	0.00	1	83.10	83.30	-1	21,354	0.00%
2023/11/07	6	82.60	8	82.66	82.70	-2	21,273	-0.01%
2023/11/06	1.6	83.00	5.1	83.51	83.40	-3.5	21,321	-0.02%
2023/11/03	15	80.21	14	81.43	80.70	1	21,127	0.00%
2023/11/02	0	0.00	3	78.60	79.70	-3	21,266	-0.01%
2023/11/01	2	76.25	0	0.00	76.40	2	21,543	0.01%
2023/10/31	24	76.89	0.4	79.10	76.30	23.6	21,610	0.11%
2023/10/30	1	79.30	2	78.95	79.50	-1	21,667	0.00%
2023/10/27	2	78.45	23	78.42	77.40	-21	21,895	-0.10%
2023/10/26	23	79.72	26	79.50	79.60	-3	21,955	-0.01%
2023/10/25	7	82.84	3	82.77	82.00	4	21,828	0.02%
2023/10/24	26	83.56	7	83.53	83.10	19	21,873	0.09%
2023/10/23	7	83.89	24.1	83.73	82.70	-17.1	21,761	-0.08%
2023/10/20	48.1	86.30	45	85.89	86.30	3.1	21,715	0.01%
2023/10/19	22.4	83.39	61.1	83.82	84.90	-38.6	21,159	-0.18%
2023/10/18	19	81.24	19	80.82	81.50	0	21,065	0.00%
2023/10/17	35	83.61	7	83.46	82.80	28	20,917	0.13%
2023/10/16	1	81.80	1	81.80	81.80	0	20,873	0.00%
2023/10/13	2	81.10	19	82.06	83.10	-17	21,495	-0.08%
2023/10/12	11	80.60	10	80.40	81.00	1	22,051	0.00%
2023/10/11	4	79.88	12	79.63	80.20	-8	22,115	-0.04%
2023/10/06	27	78.24	0	0.00	77.70	27	22,640	0.12%
2023/10/05	12	78.03	1	78.50	78.50	11	23,044	0.05%
2023/10/04	4	76.48	6	76.67	76.70	-2	23,162	-0.01%
2023/10/03	0	78.40	20.1	79.10	78.10	-20.1	23,147	-0.09%
2023/10/02	2	78.60	3	77.77	78.80	-1	23,387	0.00%
2023/09/28	15.1	76.33	19	76.37	76.00	-3.9	23,479	-0.02%
2023/09/27	5	76.94	5	76.84	77.60	0	23,476	0.00%
2023/09/26	1	77.00	0	0.00	77.10	1	23,741	0.00%
2023/09/25	4	78.20	4	77.80	77.60	0	23,932	0.00%
2023/09/22	11	76.39	5	76.80	77.50	6	23,834	0.03%
2023/09/21	17	73.82	7	74.19	74.60	10	23,640	0.04%
2023/09/20	12	77.72	12	78.42	76.80	0	23,288	0.00%
2023/09/19	14	81.52	5	81.30	81.00	9	22,863	0.04%
2023/09/18	4	79.45	10	79.53	79.60	-6	22,663	-0.03%
2023/09/15	11	79.07	14.1	80.57	80.90	-3.1	22,578	-0.01%
2023/09/14	12	77.56	25	78.42	78.00	-13	22,160	-0.06%
2023/09/13	12	77.45	1	77.00	76.80	11	21,988	0.05%
2023/09/12	0	0.00	3	78.23	78.10	-3	22,134	-0.01%
2023/09/11	10	77.30	21	77.04	76.90	-11	22,150	-0.05%
2023/09/08	1	78.30	2	78.10	79.00	-1	22,392	0.00%
2023/09/07	39	79.20	20	77.92	78.90	19	22,961	0.08%
2023/09/06	30	78.95	5	78.98	79.80	25	22,835	0.11%
2023/09/05	7	76.70	8	77.94	78.20	-1	22,768	0.00%
2023/09/04	21	77.10	6	77.53	77.90	15	22,703	0.07%
2023/09/01	0	0.00	11	75.51	75.80	-11	22,643	-0.05%
2023/08/31	16	76.48	5	76.86	76.80	11	22,620	0.05%
2023/08/30	10	78.20	15	78.31	77.20	-5	22,525	-0.02%
2023/08/29	14	74.27	53	74.80	75.10	-39	22,336	-0.17%
2023/08/28	57	77.15	58.8	76.22	75.40	-1.7	22,158	-0.01%
2023/08/25	24	79.27	25.1	80.11	79.50	-1.1	21,702	-0.01%
2023/08/24	53	79.55	70	79.34	78.50	-17	20,917	-0.08%
2023/08/23	51	74.28	60.5	74.46	76.00	-9.5	19,945	-0.05%
2023/08/22	19.1	67.29	28.5	67.80	69.10	-9.4	19,126	-0.05%
2023/08/21	16	64.00	2	63.80	64.30	14	18,387	0.08%
2023/08/18	4	63.40	16	62.78	62.00	-12	18,314	-0.07%
2023/08/17	15	64.41	14	64.14	64.90	1	18,163	0.01%
2023/08/16	2	63.25	4	63.83	65.00	-2	18,000	-0.01%
2023/08/15	2	63.80	4	64.05	63.80	-2	17,878	-0.01%
2023/08/14	0	0.00	2	61.60	61.50	-2	17,739	-0.01%
2023/08/11	57	61.89	0	0.00	62.10	57	17,691	0.32%
2023/08/10	12	61.98	13	61.75	61.10	-1	17,648	-0.01%
2023/08/09	11	65.02	8	64.99	64.50	3	17,482	0.02%
2023/08/08	5	64.90	13.8	64.16	65.30	-8.8	17,322	-0.05%
2023/08/07	6	63.68	17	64.45	64.70	-11	17,058	-0.06%
2023/08/04	1	59.80	0	0.00	60.40	1	16,655	0.01%
2023/08/02	2	60.10	1	60.70	60.70	1	16,548	0.01%
2023/08/01	17	60.69	14	61.26	61.60	3	16,412	0.02%
2023/07/31	18	64.48	5	63.70	63.00	13	16,060	0.08%
2023/07/28	0	0.00	1	64.00	64.00	-1	15,798	-0.01%
2023/07/27	5	62.00	0	0.00	62.50	5	15,633	0.03%
2023/07/26	3	63.00	4	62.28	62.30	-1	15,534	-0.01%
2023/07/25	7	63.50	4	63.70	63.00	3	15,476	0.02%
2023/07/24	16	65.46	17.1	64.89	64.80	-1.1	15,306	-0.01%
2023/07/21	1	63.80	11.1	62.45	64.70	-10.1	15,096	-0.07%
2023/07/20	2	62.85	41	63.96	63.40	-39	15,003	-0.26%
2023/07/19	11.8	64.26	47	64.78	63.90	-35.2	14,952	-0.24%
2023/07/18	55.1	64.91	27	63.65	63.60	28.1	14,739	0.19%
2023/07/17	10.6	64.04	27	64.65	65.80	-16.4	13,989	-0.12%
2023/07/14	1	59.00	17	59.72	60.10	-16	13,234	-0.12%
2023/07/13	12	60.44	2	61.70	60.30	10	13,086	0.08%
2023/07/12	21	61.91	3.1	61.52	62.20	17.9	12,423	0.14%
2023/07/10	26.1	59.69	0	59.40	59.20	26.1	11,789	0.22%
2023/07/07	3	59.67	3.5	59.86	59.50	-0.5	11,658	0.00%
2023/07/06	3	59.73	5	59.60	59.50	-2	11,377	-0.02%
2023/07/05	2	60.45	1	60.10	60.00	1	11,170	0.01%
2023/07/04	3	61.13	16	61.51	61.30	-13	10,970	-0.12%
2023/07/03	0	0.00	7.5	59.39	59.40	-7.5	10,633	-0.07%
2023/06/29	4.3	56.01	1	56.20	56.40	3.3	10,391	0.03%
2023/06/27	2	57.60	0	56.90	57.00	2	10,221	0.02%
2023/06/26	0	0.00	1	57.20	57.50	-1	10,041	-0.01%
2023/06/21	1	55.00	7	55.83	55.90	-6	9,946	-0.06%
2023/06/20	3	55.80	0	0.00	55.80	3	9,959	0.03%
2023/06/19	1	56.20	1	56.40	56.00	0	10,045	0.00%
2023/06/16	9	56.36	4	55.88	56.50	5	10,192	0.05%
2023/06/15	3.1	56.61	23	56.90	57.00	-19.9	10,106	-0.20%
2023/06/14	30.2	58.04	4	58.29	57.10	26.1	10,192	0.26%
2023/06/13	14	56.59	40	57.63	57.40	-26	9,971	-0.26%
2023/06/12	15	54.94	1	54.30	54.30	14	9,523	0.15%
2023/06/09	10	54.30	1	54.00	54.30	9	9,602	0.09%
2023/06/08	1	53.10	2	53.50	54.00	-1	9,694	-0.01%
2023/06/07	0	54.20	0	0.00	54.00	0	9,898	0.00%
2023/06/06	1	52.80	3	53.23	54.00	-2	10,154	-0.02%
2023/06/05	1	53.70	6	53.20	53.20	-5	10,219	-0.05%
2023/06/02	2	54.10	1.5	54.00	54.20	0.5	10,214	0.00%
2023/06/01	8	52.96	2	52.70	52.40	6	10,221	0.06%
2023/05/31	4	53.50	1	53.60	54.00	3	10,527	0.03%
2023/05/30	2	54.40	10	54.04	53.90	-8	10,350	-0.08%
2023/05/29	9	53.96	6.1	53.98	53.70	2.9	10,133	0.03%
2023/05/26	9.2	50.72	14	50.42	51.10	-4.8	9,625	-0.05%
2023/05/25	0	48.05	2	47.95	48.05	-2	9,130	-0.02%
2023/05/23	0	0.00	1	46.95	46.80	-1	9,030	-0.01%
2023/05/22	0	0.00	1	46.80	46.80	-1	9,023	-0.01%
2023/05/19	10	46.90	1	46.90	46.80	9	9,029	0.10%
2023/05/12	0.3	45.70	0	0.00	45.65	0.3	9,124	0.00%
2023/05/10	0.4	45.65	0	0.00	45.35	0.4	9,150	0.00%
2023/05/09	0	45.70	0	0.00	45.30	0	9,144	0.00%
2023/05/08	3.3	46.33	0	0.00	45.80	3.3	9,093	0.04%
2023/05/04	1	46.85	1	46.85	46.80	0	9,252	0.00%
2023/05/02	3	46.62	0	0.00	46.50	3	9,317	0.03%
2023/04/28	22	46.95	2	46.88	47.00	20	9,355	0.21%
2023/04/27	7	45.68	2	45.98	46.20	5	9,239	0.05%
2023/04/26	0	0.00	1	44.80	45.30	-1	9,119	-0.01%
2023/04/25	1	45.25	0	0.00	45.00	1	9,014	0.01%
2023/04/24	0	0.00	1	46.45	46.20	-1	8,867	-0.01%
2023/04/20	0	0.00	1	46.35	46.00	-1	8,642	-0.01%
2023/04/19	1	46.00	0	0.00	46.15	1	8,586	0.01%
2023/04/18	3.2	46.10	0	0.00	46.00	3.2	8,503	0.04%
2023/04/17	1.2	46.68	5	47.20	46.65	-3.8	8,340	-0.05%
2023/04/14	3.2	48.00	1	47.55	47.55	2.2	8,111	0.03%
2023/04/13	0.1	48.15	0	0.00	47.80	0.1	8,039	0.00%
2023/04/12	2	48.60	0	0.00	48.60	2	7,993	0.03%
2023/04/11	5	48.80	5	48.77	48.60	0	7,987	0.00%
2023/04/07	8	48.74	0	0.00	48.40	8	7,887	0.10%
2023/04/06	0	0.00	1	48.80	48.80	-1	7,846	-0.01%
2023/03/31	2	48.85	5	49.13	48.50	-3	7,815	-0.04%
2023/03/30	1	48.10	2	48.55	48.70	-1	7,833	-0.01%
2023/03/29	6.5	47.90	4	47.70	47.70	2.5	7,854	0.03%
2023/03/28	3.1	48.42	1	48.55	48.50	2.1	7,922	0.03%
2023/03/27	3	48.70	3	48.65	48.90	0	8,028	0.00%
2023/03/24	1	49.55	0	0.00	49.20	1	8,079	0.01%
2023/03/23	0	49.25	4.1	49.43	49.80	-4.1	8,046	-0.05%
2023/03/22	5.1	48.98	0	0.00	48.95	5.1	7,921	0.06%
2023/03/21	5	49.71	4	49.40	49.55	1	7,808	0.01%
2023/03/20	1	50.00	1	49.30	49.55	0	7,610	0.00%
2023/03/17	0	0.00	6	49.25	49.30	-6	7,410	-0.08%
2023/03/16	2	47.98	1	48.30	48.35	1	7,171	0.01%
2023/03/15	1	48.40	4	48.75	48.85	-3	7,037	-0.04%
2023/03/14	4	47.55	5	47.88	47.65	-1	6,858	-0.01%
2023/03/13	0	0.00	20	46.45	47.75	-20	6,668	-0.30%
2023/03/10	1.1	46.96	0	0.00	46.95	1.1	6,453	0.02%
2023/03/09	0	0.00	4.6	48.68	48.90	-4.6	6,149	-0.08%
2023/03/07	1	46.20	2.1	46.50	46.75	-1.1	5,559	-0.02%
2023/03/06	2	46.03	0	0.00	46.15	2	5,396	0.04%
2023/03/03	1.3	45.28	2	45.23	45.20	-0.7	5,146	-0.01%
2023/03/02	0	0.00	1	42.45	42.45	-1	4,671	-0.02%
2023/02/24	41	41.60	54.3	41.83	41.85	-13.3	4,625	-0.29%
2023/02/23	0	0.00	1	41.55	41.50	-1	4,586	-0.02%
2023/02/21	0.3	40.50	0	0.00	40.75	0.3	4,560	0.01%
2023/02/20	20	40.40	22	40.60	40.60	-2	4,665	-0.04%
2023/02/17	0	40.50	0	0.00	40.45	0	4,728	0.00%
2023/02/16	0	0.00	0.2	40.90	40.80	-0.2	4,819	0.00%
2023/02/15	0	0.00	20.2	40.30	40.90	-20.2	4,838	-0.42%
2023/02/13	36	39.89	2	40.20	40.35	34	4,865	0.70%
2023/02/09	0	0.00	1	40.20	40.05	-1	4,944	-0.02%
2023/02/08	20.2	40.30	39	40.15	40.15	-18.9	4,924	-0.38%
2023/02/07	15	40.09	14.5	40.06	40.10	0.5	4,906	0.01%
2023/02/06	52	39.79	25.1	39.80	39.80	26.9	4,887	0.55%
2023/02/03	24.1	39.49	25	40.25	40.25	-0.9	4,884	-0.02%
2023/02/02	20.1	39.00	22	40.02	39.60	-1.9	4,861	-0.04%
2023/02/01	20.2	38.45	21	38.74	38.75	-0.9	4,697	-0.02%
2023/01/31	10	38.05	13	38.27	38.30	-3	4,729	-0.06%
2023/01/30	10	37.95	0.1	37.75	37.95	9.9	4,709	0.21%
2023/01/16	0.1	37.15	0	0.00	37.20	0.1	4,617	0.00%
2023/01/09	0	0.00	8.3	37.39	37.45	-8.3	4,950	-0.17%
2023/01/04	1	36.40	0	0.00	36.40	1	5,141	0.02%
2022/12/30	0	0.00	2	36.25	36.20	-2	5,300	-0.04%
2022/12/29	1.1	35.84	0	0.00	35.95	1.1	5,427	0.02%
2022/12/28	1	35.95	0	0.00	36.10	1	5,527	0.02%
2022/12/27	0.1	36.60	0	0.00	36.55	0.1	5,584	0.00%
2022/12/26	0	36.45	0	0.00	36.40	0	5,674	0.00%
2022/12/23	0.1	36.45	0	0.00	36.40	0.1	5,789	0.00%
2022/12/19	0	0.00	0.2	37.30	37.50	-0.2	5,874	0.00%
2022/12/16	0	0.00	1	36.60	37.15	-1	5,825	-0.02%
2022/12/15	0.3	36.70	0	0.00	36.85	0.3	5,775	0.00%
2022/12/14	1.7	36.22	3	36.38	36.45	-1.3	5,873	-0.02%
2022/12/13	0	0.00	3	36.08	36.10	-3	5,964	-0.05%
2022/12/12	0	0.00	1	36.00	35.95	-1	6,045	-0.02%
2022/12/07	4	35.60	0	0.00	35.10	4	6,322	0.06%
2022/12/06	0	0.00	2	36.15	35.75	-2	6,284	-0.03%
2022/12/01	0	0.00	2.2	36.17	36.20	-2.2	6,273	-0.04%
2022/11/29	2	34.85	1	35.25	35.25	1	6,362	0.02%
2022/11/25	0.1	35.30	0	0.00	35.05	0.1	6,495	0.00%
2022/11/24	0.1	35.40	0	0.00	35.45	0.1	6,502	0.00%
2022/11/23	0	35.35	0	0.00	35.25	0	6,578	0.00%
2022/11/22	2	35.18	0	0.00	35.20	2	6,599	0.03%
2022/11/21	1	35.55	0	0.00	35.55	1	6,575	0.02%
2022/11/18	0	0.00	5.1	35.90	35.95	-5.1	6,581	-0.08%
2022/11/16	0	0.00	0.3	35.92	35.90	-0.3	6,553	0.00%
2022/11/11	0.2	34.45	0	0.00	34.45	0.2	6,433	0.00%
2022/11/10	0	0.00	0.2	33.95	33.95	-0.2	6,385	0.00%
2022/11/08	0.1	33.65	0	0.00	33.20	0.1	6,452	0.00%
2022/11/01	0.2	32.90	0	0.00	32.90	0.2	7,026	0.00%
2022/10/27	0	0.00	2.2	32.83	32.85	-2.2	7,087	-0.03%
2022/10/25	0	31.60	0	0.00	31.50	0	7,057	0.00%
2022/10/24	0.1	31.80	0	0.00	32.00	0.1	7,097	0.00%
2022/10/12	5	29.95	0	0.00	30.20	5	7,696	0.06%
2022/09/28	0.2	31.30	1	31.15	31.10	-0.9	8,074	-0.01%
2022/09/27	1.2	31.53	0	0.00	31.80	1.2	8,040	0.01%
2022/09/26	0.2	32.91	0	0.00	31.80	0.2	8,076	0.00%
2022/09/23	3.2	34.03	0	0.00	33.95	3.2	7,965	0.04%
2022/09/20	0.1	34.95	0	0.00	34.95	0.1	7,799	0.00%
2022/09/19	0.1	35.10	0	0.00	35.20	0.1	7,699	0.00%
2022/09/16	1.4	34.94	2	35.10	35.45	-0.6	7,683	-0.01%
2022/09/14	0.1	35.80	0	0.00	35.60	0.1	7,649	0.00%
2022/09/12	1	36.25	0	0.00	36.15	1	7,749	0.01%
2022/09/06	1.5	35.88	0	0.00	35.75	1.5	7,859	0.02%
2022/09/05	0.1	36.55	0	0.00	36.20	0.1	7,856	0.00%
2022/09/02	2.4	36.36	0	0.00	36.40	2.4	7,897	0.03%
2022/09/01	1.2	37.11	13	36.96	36.80	-11.8	7,833	-0.15%
2022/08/30	1.2	37.17	0	0.00	37.05	1.2	7,831	0.02%
2022/08/29	0.1	37.25	0	0.00	37.25	0.1	7,793	0.00%
2022/08/25	1	37.70	0	0.00	37.60	1	7,832	0.01%
2022/08/23	6.2	37.63	0	0.00	37.60	6.2	7,886	0.08%
2022/08/22	0	0.00	1	38.50	38.20	-1	7,937	-0.01%
2022/08/19	0	0.00	5	38.20	38.20	-5	7,942	-0.06%
2022/08/18	1.3	37.64	0	0.00	37.45	1.3	7,931	0.02%
2022/08/17	1	38.15	2	37.85	37.75	-1	7,956	-0.01%
2022/08/16	0	0.00	3	38.13	38.05	-3	7,921	-0.04%
2022/08/15	4	38.00	6	38.06	38.00	-2	7,870	-0.03%
2022/08/12	3	37.70	0	0.00	37.70	3	7,844	0.04%
2022/08/11	0	0.00	7	37.25	37.20	-7	7,930	-0.09%
2022/08/10	5	36.75	0	0.00	36.65	5	7,926	0.06%
2022/08/09	11	37.34	0	0.00	37.25	11	7,859	0.14%
2022/08/08	12	38.78	0	0.00	38.70	12	7,656	0.16%
2022/08/02	0	0.00	1	38.90	39.05	-1	7,768	-0.01%
2022/07/29	1	38.95	13	38.96	39.25	-12	8,190	-0.15%
2022/07/28	0	0.00	1	39.05	39.10	-1	8,200	-0.01%
2022/07/22	1	39.00	2	38.60	38.70	-1	8,068	-0.01%
2022/07/21	1	37.75	0	0.00	38.25	1	7,973	0.01%
2022/07/20	0	0.00	3	40.63	40.60	-3	7,694	-0.04%
2022/07/19	5	39.57	1	39.60	39.85	4	7,433	0.05%
2022/07/18	0	0.00	1	39.00	39.00	-1	7,236	-0.01%
2022/07/15	0	0.00	2	38.20	38.00	-2	7,105	-0.03%
2022/07/14	1	36.85	0	0.00	37.25	1	7,012	0.01%
2022/07/12	0.1	36.53	0	0.00	36.10	0.1	6,742	0.00%
2022/07/11	1.1	37.55	0	0.00	37.60	1.1	6,654	0.02%
2022/07/08	3.1	37.51	0	0.00	37.60	3.1	6,479	0.05%
2022/07/07	14.1	36.64	1	36.75	36.90	13.1	6,393	0.20%
2022/07/06	1	36.15	0	0.00	35.90	1	6,321	0.02%
2022/07/01	12.1	39.82	10	39.40	39.85	2.1	6,183	0.03%
2022/06/30	1	39.70	0	0.00	40.00	1	6,221	0.02%
2022/06/29	1	40.71	0	0.00	40.80	1	6,121	0.02%
2022/06/28	2.1	41.33	0	0.00	41.40	2.1	6,072	0.03%
2022/06/27	126	42.50	0	0.00	41.95	126	6,066	2.08%	大買/鉅額交易
2022/06/24	0	0.00	125	41.96	41.55	-125	6,058	-2.06%	大賣/鉅額交易
2022/06/20	30	44.68	30	43.65	43.65	0	5,863	0.00%
2022/06/17	0	0.00	14	45.10	45.10	-14	5,805	-0.24%
2022/06/16	0	0.00	2	46.30	45.60	-2	5,731	-0.03%
2022/06/13	0	0.00	0.1	45.75	45.75	-0.1	5,585	0.00%
2022/06/10	0	0.00	2	46.13	46.10	-2	5,513	-0.04%
2022/06/09	0.1	46.00	1	46.15	46.10	-0.9	5,542	-0.02%
2022/06/06	1	46.05	0	0.00	45.75	1	5,547	0.02%
2022/06/02	1	45.25	1	45.55	45.50	0	5,617	0.00%
2022/06/01	0	0.00	2.1	45.82	45.80	-2.1	5,716	-0.04%
2022/05/27	0	0.00	1	44.30	44.30	-1	5,510	-0.02%
2022/05/26	1	43.75	0	0.00	43.75	1	5,481	0.02%
2022/05/23	1	43.75	1.2	44.16	44.10	-0.2	5,464	0.00%
2022/05/19	0.2	44.35	1	44.55	44.60	-0.8	5,437	-0.01%
2022/05/18	0	0.00	2	43.90	43.90	-2	5,257	-0.04%
2022/05/17	0.1	43.85	0	0.00	43.75	0.1	5,250	0.00%
2022/05/13	1	42.85	0	0.00	42.85	1	5,329	0.02%
2022/05/10	1	42.20	1	43.15	43.50	0	5,294	0.00%
2022/05/09	0	0.00	2	43.65	42.90	-2	5,261	-0.04%
2022/05/06	0	0.00	10	41.65	41.95	-10	5,033	-0.20%
2022/05/05	0	0.00	1	41.20	41.45	-1	5,087	-0.02%
2022/05/04	1	41.05	0	0.00	40.30	1	5,082	0.02%
2022/05/03	0	0.00	1	40.80	40.95	-1	5,139	-0.02%
2022/04/29	1	40.65	0	0.00	40.45	1	5,298	0.02%
2022/04/28	0	0.00	2	40.80	40.75	-2	5,426	-0.04%
2022/04/27	1	39.75	0	0.00	40.00	1	5,568	0.02%
2022/04/18	0	0.00	1	40.95	40.80	-1	7,145	-0.01%
2022/04/13	1	40.80	1	41.35	41.35	0	7,489	0.00%
2022/04/11	0	0.00	0.1	41.00	40.60	-0.1	7,536	0.00%
2022/04/06	1	40.85	0	0.00	41.00	1	7,518	0.01%
2022/04/01	1	42.20	1	42.20	42.20	0	7,436	0.00%
2022/03/30	0	0.00	5	43.01	42.95	-5	7,464	-0.07%
2022/03/25	3	43.18	0	0.00	43.05	3	7,579	0.04%
2022/03/24	0.1	43.35	0	0.00	43.35	0.1	7,553	0.00%
2022/03/23	1	43.20	1	43.25	43.00	0	7,577	0.00%
2022/03/22	1	42.95	1	43.00	43.00	0	7,554	0.00%
2022/03/21	0	0.00	10	42.83	42.85	-10	7,585	-0.13%
2022/03/17	2	42.50	1	42.60	42.60	1	7,608	0.01%
2022/03/15	1	42.10	0	0.00	42.10	1	7,758	0.01%
2022/03/10	2	42.45	2	42.75	42.45	0	8,067	0.00%
2022/03/04	0	0.00	2	43.90	43.90	-2	8,164	-0.02%
2022/03/01	0	0.00	1	43.85	43.85	-1	8,275	-0.01%
2022/02/22	2	43.35	0	0.00	43.10	2	8,781	0.02%
2022/02/16	0	0.00	2	44.23	43.80	-2	9,300	-0.02%
2022/02/15	1	42.70	2	43.65	43.55	-1	9,336	-0.01%
2022/02/14	2	43.33	1	43.75	43.30	1	9,283	0.01%
2022/02/11	1	44.45	0	44.55	44.40	1	9,287	0.01%
2022/02/10	2	44.40	1	44.45	44.55	1	9,345	0.01%
2022/02/09	0.5	44.25	1	44.15	44.15	-0.5	9,452	-0.01%
2022/02/08	2	43.83	0	0.00	43.90	2	9,519	0.02%
2022/02/07	1	44.10	0	0.00	44.05	1	9,492	0.01%
2022/01/26	2	45.28	0	0.00	44.80	2	9,626	0.02%
2022/01/25	1	45.55	0	0.00	45.30	1	9,594	0.01%
2022/01/24	1	45.50	13	45.46	45.85	-12	9,536	-0.13%
2022/01/21	0	0.00	2	46.00	46.10	-2	9,462	-0.02%
2022/01/18	0.5	47.05	21	47.40	47.05	-20.5	9,156	-0.22%
2022/01/17	5	46.40	12	46.51	46.90	-7	8,785	-0.08%
2022/01/14	2	45.08	1	45.15	44.40	1	8,478	0.01%
2022/01/13	0	0.00	3	45.28	45.45	-3	8,344	-0.04%
2022/01/11	1	44.55	20	44.35	44.45	-19	8,062	-0.24%
2022/01/07	0	0.00	1	45.05	44.65	-1	8,121	-0.01%
2022/01/04	1	44.60	0	0.00	44.50	1	8,123	0.01%
2022/01/03	0	0.00	2	44.65	44.55	-2	8,241	-0.02%
2021/12/29	0	0.00	4	44.50	44.55	-4	8,294	-0.05%
2021/12/28	0	0.00	1.2	44.44	44.60	-1.2	8,383	-0.01%
2021/12/27	1	43.90	1	44.15	44.10	0	8,461	0.00%
2021/12/24	11	43.61	23	43.77	43.80	-12	8,583	-0.14%
2021/12/23	10	43.35	1	43.50	43.55	9	8,691	0.10%
2021/12/20	0	0.00	0.1	43.40	43.20	-0.1	8,778	0.00%
2021/12/15	0	0.00	0.2	43.85	43.75	-0.2	8,968	0.00%
2021/12/10	2	44.15	0	0.00	44.30	2	9,003	0.02%
2021/12/08	0	0.00	1	45.35	45.05	-1	8,880	-0.01%
2021/12/07	0	45.40	1	45.20	45.45	-1	8,841	-0.01%
2021/12/03	1.1	44.31	1.1	44.20	44.40	0	8,939	0.00%
2021/12/01	3	43.82	1	43.70	43.95	2	9,079	0.02%
2021/11/30	1	43.95	3	43.53	43.60	-2	9,205	-0.02%
2021/11/29	0	0.00	5	41.87	42.50	-5	9,143	-0.05%
2021/11/26	0	0.00	1	42.05	42.05	-1	9,212	-0.01%
2021/11/25	1	42.95	2	42.93	42.95	-1	9,266	-0.01%
2021/11/24	2	42.80	0	0.00	42.70	2	9,364	0.02%
2021/11/23	1	42.50	1	43.40	43.50	0	9,533	0.00%
2021/11/22	2	43.65	0.1	43.25	43.35	1.9	9,606	0.02%
2021/11/19	0	0.00	9	44.12	43.90	-9	9,575	-0.09%
2021/11/18	20	43.95	2	43.50	43.45	18	9,504	0.19%
2021/11/17	0.1	43.50	1	43.60	43.70	-1	9,519	-0.01%
2021/11/16	3	42.77	3	42.83	42.70	0	9,470	0.00%
2021/11/15	6	42.23	0	0.00	42.15	6	9,658	0.06%
2021/11/11	1	41.55	0	0.00	41.55	1	9,948	0.01%
2021/11/09	22	41.73	0	0.00	41.85	22	10,240	0.21%
2021/11/05	0	0.00	5	41.16	41.70	-5	10,385	-0.05%
2021/11/03	0	0.00	3	41.20	40.40	-3	10,693	-0.03%
2021/10/29	1	39.70	0	0.00	39.75	1	11,778	0.01%
2021/10/28	1	40.10	0	0.00	40.40	1	12,145	0.01%
2021/10/27	0	0.00	1	39.70	39.85	-1	12,199	-0.01%
2021/10/26	0.1	39.65	0	0.00	39.55	0.1	12,337	0.00%
2021/10/22	3	39.20	0	0.00	39.05	3	12,519	0.02%
2021/10/21	0	0.00	1	38.70	38.55	-1	12,623	-0.01%
2021/10/18	1	37.90	0	0.00	38.35	1	13,627	0.01%
2021/10/15	3	37.70	6	38.05	38.10	-3	13,738	-0.02%
2021/10/14	1	37.05	1	36.50	37.00	0	13,781	0.00%
2021/10/13	3	37.38	0	0.00	36.80	3	13,838	0.02%
2021/10/12	3	38.12	0	0.00	37.80	3	13,899	0.02%
2021/10/08	1	38.70	0	0.00	38.70	1	13,892	0.01%
2021/10/07	0	40.10	0	0.00	40.10	0	14,076	0.00%
2021/10/06	1.1	39.85	0	0.00	39.40	1.1	14,217	0.01%
2021/10/05	5	38.28	0	0.00	39.25	5	14,173	0.04%
2021/10/04	6	39.50	2	40.00	39.35	4	14,136	0.03%
2021/10/01	0	0.00	1	39.60	39.65	-1	14,055	-0.01%
2021/09/30	10	40.68	1	40.95	40.95	9	14,001	0.06%
2021/09/29	1	40.85	0	0.00	40.80	1	13,955	0.01%
2021/09/28	2	41.63	0	0.00	41.70	2	13,913	0.01%
2021/09/27	4	42.24	0	0.00	42.00	4	13,964	0.03%
2021/09/24	4	42.68	0	0.00	42.55	4	14,118	0.03%
2021/09/23	2	42.70	0	0.00	42.50	2	14,522	0.01%
2021/09/22	3	42.25	0	0.00	42.00	3	14,621	0.02%
2021/09/16	1	43.30	1	43.40	43.30	0	14,546	0.00%
2021/09/15	5	43.30	2	43.40	43.30	3	14,604	0.02%
2021/09/13	2	44.85	1	44.20	44.20	1	14,719	0.01%
2021/09/10	3	44.90	1	44.40	44.85	2	14,779	0.01%
2021/09/09	2	43.63	2	43.65	43.80	0	14,891	0.00%
2021/09/08	0	0.00	2	44.23	43.65	-2	14,809	-0.01%
2021/09/06	1	45.90	0.3	45.99	45.75	0.7	14,931	0.00%
2021/09/03	0	0.00	1	46.50	46.40	-1	14,894	-0.01%
2021/09/02	0	0.00	1.3	45.47	45.00	-1.3	14,901	-0.01%
2021/09/01	1.5	46.36	0	0.00	46.40	1.5	15,023	0.01%
2021/08/30	1	45.70	0	0.00	45.75	1	16,206	0.01%
2021/08/27	5	46.17	3	46.07	45.65	2	16,528	0.01%
2021/08/26	3	44.90	0	0.00	45.15	3	16,705	0.02%
2021/08/25	0.1	44.15	0	0.00	44.10	0.1	16,597	0.00%
2021/08/24	0.1	43.25	1	42.75	43.55	-1	16,622	-0.01%
2021/08/23	0	0.00	1	42.55	42.70	-1	16,568	-0.01%
2021/08/20	2	41.18	1	41.75	41.50	1	16,508	0.01%
2021/08/19	3	41.25	0	0.00	40.70	3	16,358	0.02%
2021/08/18	2	44.13	1	43.90	45.00	1	16,058	0.01%
2021/08/17	0	0.00	1	43.30	43.20	-1	15,951	-0.01%
2021/08/13	71	47.00	286.5	45.02	45.00	-215.5	15,826	-1.36%	大賣/鉅額交易
2021/08/12	1	47.85	0	0.00	47.80	1	15,645	0.01%
2021/08/10	51	48.11	5.2	47.71	47.85	45.8	15,655	0.29%
2021/08/09	63	49.77	9	49.57	48.55	54	15,611	0.35%
2021/08/06	25	50.50	19.1	50.49	50.30	5.9	15,392	0.04%
2021/08/05	18	48.71	14	48.69	49.90	4	14,917	0.03%
2021/08/04	24.1	48.23	21	48.15	48.20	3.1	14,926	0.02%
2021/08/03	74	48.06	1	48.25	48.00	73	14,942	0.49%
2021/08/02	32	47.10	2	46.75	46.95	30	14,837	0.20%
2021/07/30	3	46.72	2	47.50	46.40	1	14,908	0.01%
2021/07/28	0	0.00	5	45.43	45.50	-5	15,218	-0.03%
2021/07/27	0	0.00	31	47.72	46.85	-31	15,622	-0.20%
2021/07/26	10	46.85	2	47.75	47.50	8	15,735	0.05%
2021/07/23	57.1	47.45	39	47.26	46.75	18.1	16,097	0.11%
2021/07/22	15	47.12	17	46.98	47.95	-2	16,173	-0.01%
2021/07/21	5	45.40	10.2	45.25	45.30	-5.2	15,801	-0.03%
2021/07/20	0	0.00	2	45.15	45.00	-2	16,259	-0.01%
2021/07/19	13	45.53	10	45.75	45.50	3	16,640	0.02%
2021/07/16	11	45.39	2	45.68	45.40	9	16,877	0.05%
2021/07/15	12	44.86	0	0.00	44.90	12	16,870	0.07%
2021/07/14	1	45.50	5.1	45.12	44.65	-4.1	16,873	-0.02%
2021/07/13	2	44.25	0	0.00	43.80	2	16,669	0.01%
2021/07/12	0	0.00	4	44.31	44.40	-4	16,762	-0.02%
2021/07/08	0.1	43.95	0	0.00	43.70	0.1	17,389	0.00%
2021/07/06	1	44.35	0.2	44.40	44.40	0.9	17,740	0.00%
2021/07/05	0	0.00	1	44.20	44.35	-1	18,039	-0.01%
2021/07/02	2.1	43.58	0	0.00	43.60	2.1	18,269	0.01%
2021/07/01	11.2	44.01	0	0.00	43.85	11.2	18,418	0.06%
2021/06/30	22.1	44.59	82	44.25	44.90	-60	18,515	-0.32%
2021/06/29	50	42.88	0	0.00	42.70	50	18,224	0.27%
2021/06/25	1.1	42.70	2	42.63	42.15	-0.9	18,503	0.00%
2021/06/24	1	42.70	0	0.00	42.40	1	18,544	0.01%
2021/06/23	0.1	41.90	0	0.00	42.90	0.1	18,583	0.00%
2021/06/22	3	41.62	0	0.00	41.50	3	18,627	0.02%
2021/06/21	2	41.60	3	41.73	41.50	-1	18,935	-0.01%
2021/06/18	2.1	42.85	1	42.80	42.25	1.1	19,272	0.01%
2021/06/17	0.2	42.92	1	42.80	43.15	-0.9	19,283	0.00%
2021/06/16	0	0.00	14	42.20	42.10	-14	19,353	-0.07%
2021/06/15	2	42.23	0	0.00	42.25	2	19,551	0.01%
2021/06/11	2	42.45	1	42.50	42.90	1	19,508	0.01%
2021/06/09	20.2	42.00	1	41.75	41.75	19.2	19,931	0.10%
2021/06/08	8	41.44	8	41.67	42.15	0	19,895	0.00%
2021/06/07	15	41.40	32	41.26	42.50	-17	19,582	-0.09%
2021/06/04	8	41.83	9	41.52	41.70	-1	18,871	-0.01%
2021/06/03	6	41.85	3	42.02	42.20	3	18,658	0.02%
2021/06/02	28	43.29	0.1	43.20	43.20	27.9	18,344	0.15%
2021/06/01	4	43.91	12	44.00	43.75	-8	18,349	-0.04%
2021/05/31	0	0.00	12.1	43.21	43.20	-12.1	18,448	-0.07%
2021/05/28	1	43.00	0.1	42.50	42.75	0.9	18,646	0.01%
2021/05/27	0	0.00	1.1	41.94	41.80	-1.1	18,853	-0.01%
2021/05/26	0	0.00	1	42.05	42.00	-1	19,296	-0.01%
2021/05/25	5	41.53	1	41.30	42.05	4	19,952	0.02%
2021/05/20	8	40.46	0	0.00	40.20	8	20,574	0.04%
2021/05/19	3	40.88	0	0.00	41.30	3	20,746	0.01%
2021/05/17	0	0.00	7	39.80	39.45	-7	21,273	-0.03%
2021/05/14	4	42.36	1	42.10	42.25	3	21,595	0.01%
2021/05/12	9	42.87	38	42.99	42.95	-29	21,471	-0.14%
2021/05/11	4	45.60	12	46.95	45.80	-8	21,214	-0.04%
2021/05/10	2	47.73	7	48.64	47.50	-5	21,168	-0.02%
2021/05/07	10	47.19	1	46.50	47.45	9	21,180	0.04%
2021/05/06	1	46.00	1	45.65	45.90	0	21,406	0.00%
2021/05/05	22	48.66	16	47.81	46.50	6	21,485	0.03%
2021/05/04	3	48.03	7	47.46	48.15	-4	21,815	-0.02%
2021/05/03	1	49.80	3	49.30	49.00	-2	22,292	-0.01%
2021/04/29	34	50.66	45	50.93	49.50	-11	23,405	-0.05%
2021/04/28	10.1	49.87	5	49.86	49.10	5.1	24,532	0.02%
2021/04/27	1.2	47.83	1	48.00	48.20	0.2	25,227	0.00%
2021/04/26	5	47.36	14	47.90	48.30	-9	26,626	-0.03%
2021/04/23	0	0.00	55	44.24	45.35	-55	26,528	-0.21%
2021/04/22	18	44.79	0	0.00	43.30	18	26,358	0.07%
2021/04/21	0	0.00	2	44.03	44.25	-2	26,227	-0.01%
2021/04/20	1	43.90	1	44.05	43.90	0	26,415	0.00%
2021/04/19	2	43.70	0	0.00	43.65	2	26,773	0.01%
2021/04/16	25	44.03	20	44.00	44.15	5	26,857	0.02%
2021/04/15	5	44.20	28	43.90	44.20	-23	26,749	-0.09%
2021/04/14	1	41.70	4	41.64	42.20	-3	26,563	-0.01%
2021/04/13	1	42.90	9	42.91	42.15	-8	26,563	-0.03%
2021/04/12	6	43.70	25	43.32	43.30	-19	26,408	-0.07%
2021/04/09	4	44.28	18	44.11	44.05	-14	26,281	-0.05%
2021/04/08	1	42.75	16	43.33	43.45	-15	25,988	-0.06%
2021/04/07	3	42.22	12	42.28	42.65	-9	25,720	-0.03%
2021/04/06	4	42.33	2	42.10	42.10	2	25,599	0.01%
2021/04/01	1	41.40	9	41.73	41.80	-8	25,473	-0.03%
2021/03/31	23	42.00	6	41.49	41.20	17	25,433	0.07%
2021/03/30	5	41.35	1	41.50	41.55	4	25,216	0.02%
2021/03/29	0	0.00	25	41.05	41.05	-25	25,118	-0.10%
2021/03/26	0	0.00	1	40.90	40.90	-1	25,136	0.00%
2021/03/25	4	40.60	0	0.00	40.65	4	25,178	0.02%
2021/03/24	8	40.97	4	41.49	40.95	4	25,342	0.02%
2021/03/23	5	41.61	7	41.37	41.75	-2	25,030	-0.01%
2021/03/22	7	40.14	1	40.25	40.70	6	24,663	0.02%
2021/03/19	7	40.69	0	0.00	40.75	7	24,615	0.03%
2021/03/18	53	41.26	21	41.15	41.25	32	24,511	0.13%
2021/03/17	6	40.96	0	0.00	40.80	6	24,440	0.02%
2021/03/16	2	40.93	15	40.84	40.85	-13	24,448	-0.05%
2021/03/15	6	40.66	22	40.66	40.45	-16	24,404	-0.07%
2021/03/12	20	40.15	9	40.03	39.90	11	24,207	0.05%
2021/03/11	1	39.70	15	39.94	40.05	-14	24,412	-0.06%
2021/03/10	11	39.07	15	39.23	39.55	-4	24,513	-0.02%
2021/03/09	2	38.65	6	38.74	39.20	-4	24,606	-0.02%
2021/03/08	1	38.85	7	38.55	38.30	-6	24,552	-0.02%
2021/03/05	20	38.40	13.1	38.28	38.35	6.9	24,623	0.03%
2021/03/04	22	38.66	0	0.00	38.60	22	24,985	0.09%
2021/03/03	6	39.25	0	0.00	39.25	6	25,092	0.02%
2021/03/02	1	40.00	10	39.78	39.80	-9	24,993	-0.04%
2021/02/26	9	40.06	1	40.00	39.80	8	24,837	0.03%
2021/02/25	2	40.05	18	40.26	40.90	-16	24,744	-0.06%
2021/02/24	18	39.26	5	39.70	39.00	13	24,510	0.05%
2021/02/23	13	39.17	6	39.18	39.25	7	24,294	0.03%
2021/02/22	24	40.07	10	40.10	40.10	14	24,004	0.06%
2021/02/19	17.1	39.82	8	40.00	40.35	9.1	23,748	0.04%
2021/02/18	14.1	40.05	2	40.25	40.20	12.1	23,590	0.05%
2021/02/17	3	40.00	15	39.84	40.00	-12	23,461	-0.05%
2021/02/05	5	37.47	13	38.19	38.50	-8	22,871	-0.03%
2021/02/04	5	36.86	1	37.00	36.75	4	22,454	0.02%
2021/02/03	12	37.38	3	37.23	37.10	9	22,491	0.04%
2021/02/02	2	37.60	0	0.00	37.80	2	22,519	0.01%
2021/02/01	3	36.40	7	37.13	37.15	-4	22,540	-0.02%
2021/01/29	10.1	37.29	44	37.04	37.00	-33.9	22,711	-0.15%
2021/01/28	7	38.08	5	38.12	38.40	2	22,829	0.01%
2021/01/27	4	39.03	5	38.83	39.10	-1	22,665	0.00%
2021/01/26	28	40.39	21	40.30	39.15	7	22,378	0.03%
2021/01/25	17	41.41	10	41.11	40.75	7	21,777	0.03%
2021/01/22	5	40.56	29	40.27	41.20	-24	20,793	-0.12%
2021/01/21	77	39.93	14	39.98	39.00	63	19,476	0.32%
2021/01/20	17	38.76	7	38.68	39.00	10	17,878	0.06%
2021/01/19	9	38.65	12	38.99	38.30	-3	16,726	-0.02%
2021/01/18	4	36.30	9	36.68	37.00	-5	15,165	-0.03%
2021/01/15	5	36.26	48	36.31	36.20	-43	14,684	-0.29%
2021/01/14	1	36.45	10	36.49	36.40	-9	14,456	-0.06%
2021/01/13	6	36.10	2	36.13	36.40	4	14,276	0.03%
2021/01/12	12	36.22	17	36.16	35.75	-5	14,089	-0.04%
2021/01/11	2	35.73	3	35.77	35.95	-1	13,640	-0.01%
2021/01/08	0	0.00	7	35.30	35.50	-7	13,447	-0.05%
2021/01/07	0	0.00	11	35.37	35.15	-11	13,289	-0.08%
2021/01/06	11	34.86	1	35.45	34.70	10	13,069	0.08%
2021/01/05	8	34.99	2	35.00	35.10	6	12,805	0.05%
2021/01/04	0	0.00	2	34.85	34.95	-2	12,759	-0.02%
2020/12/31	1	34.95	1	34.70	34.75	0	12,874	0.00%
2020/12/30	16	34.62	3	34.55	34.60	13	12,910	0.10%
2020/12/29	5	34.49	9	34.55	34.45	-4	12,952	-0.03%
2020/12/28	2	34.93	2	35.03	35.00	0	12,848	0.00%
2020/12/25	2	34.48	17	34.47	34.60	-15	12,663	-0.12%
2020/12/23	29	33.79	0	0.00	33.55	29	12,588	0.23%
2020/12/22	18	33.81	2	34.30	33.65	16	12,649	0.13%
2020/12/21	0	0.00	2	33.80	34.20	-2	12,726	-0.02%
2020/12/18	32	34.08	1	34.00	34.00	31	12,805	0.24%
2020/12/17	10	34.75	0	0.00	34.75	10	12,668	0.08%
2020/12/16	1	34.95	1	35.15	35.05	0	12,833	0.00%
2020/12/15	12	34.73	1	34.85	34.70	11	12,832	0.09%
2020/12/14	2	35.35	16	35.45	35.45	-14	12,820	-0.11%
2020/12/11	5	35.62	0	0.00	35.35	5	12,896	0.04%
2020/12/10	0	0.00	7	35.81	35.80	-7	12,876	-0.05%
2020/12/09	11	36.39	13	36.13	36.15	-2	12,761	-0.02%
2020/12/08	1	36.15	2	35.98	35.95	-1	12,630	-0.01%
2020/12/07	0	0.00	9	35.91	35.95	-9	12,526	-0.07%
2020/12/04	7	35.51	10	35.57	35.60	-3	12,223	-0.02%
2020/12/03	9	35.06	4	35.03	34.90	5	12,006	0.04%
2020/12/02	3	35.40	6	35.58	35.45	-3	11,920	-0.03%
2020/12/01	4	35.46	6	35.48	35.55	-2	11,908	-0.02%
2020/11/30	2	35.33	10	35.53	35.40	-8	11,948	-0.07%
2020/11/27	5	34.68	10	34.69	34.90	-5	11,625	-0.04%
2020/11/26	4	34.15	1	34.15	34.20	3	11,479	0.03%
2020/11/25	1	34.00	5	33.71	33.70	-4	11,463	-0.03%
2020/11/24	6	34.43	14	34.06	33.90	-8	11,362	-0.07%
2020/11/23	8	33.71	7	33.34	33.90	1	11,211	0.01%
2020/11/19	2	32.40	0	0.00	32.35	2	11,033	0.02%
2020/11/18	0	0.00	1	32.50	32.50	-1	11,313	-0.01%
2020/11/17	3	32.85	2	32.78	32.55	1	11,495	0.01%
2020/11/16	1	32.40	63	32.40	32.50	-62	11,895	-0.52%
2020/11/13	1	31.85	2	32.15	32.15	-1	12,379	-0.01%
2020/11/12	2	32.40	2	32.43	32.15	0	12,988	0.00%
2020/11/11	0	0.00	3	32.33	32.35	-3	13,149	-0.02%
2020/11/10	1	32.15	23	31.99	32.15	-22	13,325	-0.17%
2020/11/09	60	32.00	3	31.90	31.95	57	13,382	0.43%
2020/11/06	3	31.63	5	32.16	31.85	-2	13,464	-0.01%
2020/11/05	21	31.39	9	31.77	31.90	12	13,345	0.09%
2020/11/04	1	31.05	50	30.98	31.05	-49	13,603	-0.36%
2020/10/28	1	30.35	2	30.40	30.40	-1	14,909	-0.01%
2020/10/26	1	30.75	0	0.00	30.70	1	15,067	0.01%
2020/10/20	1	30.90	4	30.89	30.95	-3	17,034	-0.02%
2020/10/19	0	0.00	3	30.50	30.50	-3	17,355	-0.02%
2020/10/16	0	0.00	1	30.65	30.30	-1	17,469	-0.01%
2020/10/14	0	0.00	1	30.30	30.45	-1	18,082	-0.01%
2020/10/13	1	30.25	0	0.00	30.25	1	18,542	0.01%
2020/10/12	1	30.75	1	30.60	30.75	0	18,762	0.00%
2020/10/08	5	30.50	14	30.66	30.75	-9	19,022	-0.05%
2020/10/07	2	30.13	1	30.15	30.10	1	19,347	0.01%
2020/09/28	6	30.66	0	0.00	30.65	6	22,459	0.03%
2020/09/25	0	0.00	2	30.00	30.50	-2	22,848	-0.01%
2020/09/24	1	29.90	3	30.10	29.90	-2	23,350	-0.01%
2020/09/23	2	29.85	0	0.00	29.75	2	23,442	0.01%
2020/09/22	11	30.13	0	0.00	30.15	11	23,641	0.05%
2020/09/21	8	30.68	2	30.58	30.50	6	23,774	0.03%
2020/09/17	4	30.91	0	0.00	30.95	4	24,212	0.02%
2020/09/16	0	0.00	10	31.60	31.35	-10	24,334	-0.04%
2020/09/15	4	31.49	3	31.47	31.55	1	24,501	0.00%
2020/09/14	1	30.85	3	31.00	31.00	-2	24,573	-0.01%
2020/09/11	1	30.65	1	30.50	30.55	0	24,651	0.00%
2020/09/10	13	30.83	0	0.00	30.80	13	24,819	0.05%
2020/09/09	4	31.08	7	31.11	31.20	-3	24,847	-0.01%
2020/09/08	7	31.36	1	31.55	31.25	6	24,910	0.02%
2020/09/07	1	31.20	0	0.00	31.40	1	25,052	0.00%
2020/09/04	1	31.15	21	30.63	31.15	-20	25,386	-0.08%
2020/09/03	3	31.02	2	31.15	30.95	1	25,410	0.00%
2020/09/02	2	31.20	0	0.00	31.00	2	25,443	0.01%
2020/09/01	32	31.11	0	0.00	31.05	32	25,904	0.12%
2020/08/31	2	31.38	1	31.70	31.20	1	26,062	0.00%
2020/08/28	15	31.47	1	31.30	31.50	14	26,190	0.05%
2020/08/27	25	31.30	12	31.45	31.45	13	26,469	0.05%
2020/08/26	7	31.26	1	31.10	31.20	6	26,542	0.02%
2020/08/25	4	31.39	1	31.60	31.40	3	26,703	0.01%
2020/08/24	6	31.07	2	30.90	31.20	4	26,925	0.01%
2020/08/21	3	31.85	7	31.91	31.75	-4	26,990	-0.01%
2020/08/20	15	31.71	10	31.84	31.45	5	27,007	0.02%
2020/08/19	30	33.44	32	33.78	32.95	-2	26,698	-0.01%
2020/08/18	23	34.78	20	34.42	34.45	3	26,324	0.01%
2020/08/17	8	36.03	4	36.13	36.10	4	25,978	0.02%
2020/08/14	11	35.79	1	35.65	35.80	10	26,415	0.04%
2020/08/13	5	35.40	13	35.15	35.50	-8	26,689	-0.03%
2020/08/12	8	35.59	5	35.78	35.80	3	27,090	0.01%
2020/08/11	6	35.57	5	35.70	35.65	1	27,517	0.00%
2020/08/10	47	35.73	22	36.03	35.60	25	27,336	0.09%
2020/08/07	8	34.53	3	34.68	34.45	5	26,705	0.02%
2020/08/06	13	35.38	23	35.18	35.05	-10	26,470	-0.04%
2020/08/05	28	35.78	6	35.83	35.70	22	26,228	0.08%
2020/08/04	0	0.00	0.1	35.50	35.30	-0.1	25,837	0.00%
2020/08/03	4	35.46	3	35.55	35.45	1	25,591	0.00%
2020/07/31	0	0.00	2	35.53	35.50	-2	25,546	-0.01%
2020/07/30	0	0.00	1	35.15	35.40	-1	25,524	0.00%
2020/07/29	2	34.80	3	35.03	34.85	-1	25,463	0.00%
2020/07/28	64	36.27	50	35.58	34.80	14	25,424	0.06%
2020/07/27	9	35.99	87	35.90	35.50	-78	25,129	-0.31%
2020/07/24	37	37.16	8	36.86	36.75	29	24,616	0.12%
2020/07/23	45	35.79	2	35.93	36.45	43	23,603	0.18%
2020/07/22	3	35.40	1	35.50	35.40	2	23,364	0.01%
2020/07/21	4	35.20	14	35.21	35.45	-10	23,312	-0.04%
2020/07/20	57	35.54	46	35.22	35.20	11	23,054	0.05%
2020/07/17	5	34.78	106	34.97	34.85	-101	22,764	-0.44%	大賣/鉅額交易
2020/07/16	3	34.43	0	0.00	34.35	3	22,537	0.01%
2020/07/15	102	34.36	4	34.18	34.10	98	22,390	0.44%	大買/
2020/07/14	21	35.19	3	34.82	34.75	18	22,462	0.08%
2020/07/13	20	36.21	7	36.28	36.20	13	22,342	0.06%
2020/07/10	7	39.11	12	38.61	38.55	-5	21,933	-0.02%
2020/07/09	5	39.68	9	39.14	39.55	-4	21,360	-0.02%
2020/07/08	0	0.00	5	38.59	38.95	-5	20,751	-0.02%
2020/07/07	13	37.81	345	37.83	37.80	-332	20,191	-1.64%	大賣/鉅額交易
2020/07/06	6	36.35	5	36.54	37.10	1	19,615	0.01%
2020/07/03	44	36.05	8	36.16	36.20	36	19,391	0.19%
2020/07/02	3	34.90	0	0.00	35.40	3	18,865	0.02%
2020/07/01	20	34.76	22	34.88	34.95	-2	18,685	-0.01%
2020/06/30	4	34.20	24.2	34.34	34.35	-20.2	18,284	-0.11%
2020/06/29	16	33.45	3	33.38	33.40	13	18,042	0.07%
2020/06/24	1	33.80	11	33.72	33.60	-10	17,739	-0.06%
2020/06/23	4	33.10	4	33.24	33.05	0	17,578	0.00%
2020/06/22	4	33.39	69	33.35	33.00	-65	17,549	-0.37%
2020/06/19	18	32.98	6	33.02	33.20	12	17,450	0.07%
2020/06/18	20	32.82	2	32.75	32.75	18	17,281	0.10%
2020/06/17	0	0.00	4	32.75	32.75	-4	17,190	-0.02%
2020/06/16	0	0.00	2	32.23	32.45	-2	17,090	-0.01%
2020/06/15	2	31.83	0	0.00	31.70	2	17,141	0.01%
2020/06/12	3	31.27	2	31.60	32.00	1	17,190	0.01%
2020/06/11	6	32.38	4	32.51	31.80	2	17,165	0.01%
2020/06/10	4	32.68	4	32.76	32.90	0	16,898	0.00%
2020/06/09	3	32.78	3	32.62	32.75	0	16,955	0.00%
2020/06/08	70	33.00	7	33.04	33.00	63	16,831	0.37%
2020/06/05	6	31.83	23	31.78	31.95	-17	16,275	-0.10%
2020/06/04	11	31.49	3	31.43	31.40	8	16,016	0.05%
2020/06/03	1	31.65	12	31.47	31.60	-11	15,811	-0.07%
2020/06/02	1	30.85	2	30.88	31.10	-1	15,566	-0.01%
2020/06/01	11	30.95	4	30.50	30.95	7	15,282	0.05%
2020/05/29	82	30.12	1	30.20	30.10	81	14,964	0.54%
2020/05/28	1	30.50	4	30.56	30.50	-3	14,601	-0.02%
2020/05/27	11	30.84	0	0.00	30.80	11	14,289	0.08%
2020/05/26	4	31.21	0	0.00	31.10	4	14,077	0.03%
2020/05/25	86	30.73	8	30.92	31.10	78	13,902	0.56%
2020/05/22	53	31.71	7	31.79	31.60	46	13,677	0.34%
2020/05/21	20	31.96	31	31.96	32.30	-11	13,382	-0.08%
2020/05/20	115	30.35	3	30.35	30.30	112	12,664	0.88%	大買/鉅額交易
2020/05/19	28	31.02	0	0.00	31.05	28	12,050	0.23%
2020/05/18	13	32.40	4	32.73	32.00	9	11,427	0.08%
2020/05/15	1	35.50	0	0.00	35.55	1	10,824	0.01%
2020/05/14	0	0.00	1	36.55	36.10	-1	10,801	-0.01%
2020/05/12	3	36.28	0	0.00	36.20	3	10,793	0.03%
2020/05/11	3	36.50	21	37.00	36.45	-18	10,845	-0.17%
2020/05/08	6	36.40	7	36.32	36.35	-1	10,877	-0.01%
2020/05/07	1	36.40	2	36.43	36.35	-1	10,842	-0.01%
2020/05/06	1	35.90	0	0.00	35.95	1	10,798	0.01%
2020/05/04	2	34.90	3	35.22	35.20	-1	10,893	-0.01%
2020/04/30	0	0.00	14	35.97	36.00	-14	10,868	-0.13%
2020/04/29	0	0.00	2	35.80	35.75	-2	10,992	-0.02%
2020/04/28	8	36.14	5	36.25	35.80	3	11,119	0.03%
2020/04/27	10	35.74	0	0.00	36.10	10	11,323	0.09%
2020/04/24	0	0.00	14	34.18	35.20	-14	11,175	-0.13%
2020/04/23	11	34.37	1	34.45	34.30	10	11,166	0.09%
2020/04/22	7	33.46	5	33.60	34.35	2	11,144	0.02%
2020/04/21	1	33.85	4	34.04	34.00	-3	11,148	-0.03%
2020/04/20	19	35.57	10	35.40	35.35	9	10,982	0.08%
2020/04/17	33	36.44	21	36.46	35.60	12	10,875	0.11%
2020/04/16	41	35.72	50	36.14	36.35	-9	10,509	-0.09%
2020/04/15	11	34.48	3	34.72	34.85	8	10,192	0.08%
2020/04/14	12	33.95	0	0.00	34.15	12	10,156	0.12%
2020/04/13	11	33.51	15	33.69	33.50	-4	10,200	-0.04%
2020/04/10	10	33.95	11	33.67	33.50	-1	10,410	-0.01%
2020/04/09	20	33.70	29	33.50	33.50	-9	10,635	-0.08%
2020/04/08	15	32.50	7	33.01	33.05	8	10,533	0.08%
2020/04/07	6	31.58	2	31.18	31.65	4	10,277	0.04%
2020/03/31	2	30.15	2	30.60	30.25	0	10,087	0.00%
2020/03/30	1	30.15	0	0.00	30.40	1	9,989	0.01%
2020/03/27	2	31.90	0	0.00	31.00	2	10,056	0.02%
2020/03/26	2	32.05	4	31.21	32.10	-2	9,983	-0.02%
2020/03/25	7	31.33	0	0.00	30.90	7	9,907	0.07%
2020/03/20	2	31.45	0	0.00	30.70	2	9,722	0.02%
2020/03/19	2	29.65	2	29.98	29.60	0	9,644	0.00%
2020/03/18	3	30.70	4	31.05	30.90	-1	9,705	-0.01%
2020/03/17	8	30.65	1	30.00	30.00	7	9,597	0.07%
2020/03/16	0	30.60	0	0.00	30.50	0	9,450	0.00%
2020/03/12	3	32.00	5	32.00	31.10	-2	9,202	-0.02%
2020/03/11	3	33.45	3	33.35	33.50	0	9,137	0.00%
2020/03/10	1	32.85	31	32.89	33.30	-30	9,178	-0.33%
2020/03/09	1	33.00	5	33.45	32.80	-4	9,168	-0.04%
2020/03/06	1	34.50	1	34.50	34.00	0	9,134	0.00%
2020/03/03	0	0.00	1	33.75	33.50	-1	9,178	-0.01%
2020/03/02	7	32.16	1	32.55	32.30	6	9,200	0.07%
2020/02/24	0	0.00	5	34.36	35.10	-5	9,156	-0.05%
2020/02/20	3	35.00	3	34.95	34.85	0	9,557	0.00%
2020/02/19	3	34.67	2	34.60	34.70	1	9,645	0.01%
2020/02/18	11	34.76	1	34.70	34.70	10	9,675	0.10%
2020/02/17	3	35.15	0	0.00	35.40	3	9,815	0.03%
2020/02/13	1	35.80	3	36.25	36.00	-2	10,549	-0.02%
2020/02/12	5	35.59	4	35.95	36.00	1	10,731	0.01%
2020/02/10	1	32.95	1	33.90	33.95	0	10,529	0.00%
2020/02/07	1	34.00	0	0.00	33.80	1	10,608	0.01%
2020/01/31	2	32.63	1	32.90	32.65	1	10,200	0.01%
2020/01/30	17	33.47	0	0.00	32.85	17	10,424	0.16%
2020/01/20	12	36.30	3	36.35	36.30	9	10,590	0.08%
2020/01/17	4	36.71	2	36.63	36.65	2	10,547	0.02%
2020/01/15	3	37.03	0	0.00	36.90	3	10,752	0.03%
2020/01/10	0	0.00	0	37.05	36.80	0	10,976	0.00%
2020/01/08	0	0.00	5	36.06	36.30	-5	11,400	-0.04%
2020/01/06	33	36.36	1	36.05	36.05	32	11,460	0.28%
2020/01/03	47	38.31	10	37.39	37.30	37	11,280	0.33%
2020/01/02	3	37.50	3	37.97	38.20	0	11,030	0.00%
2019/12/31	1	37.50	1	37.55	37.55	0	11,150	0.00%
2019/12/24	1	37.35	0	0.00	37.75	1	11,861	0.01%
2019/12/23	8	38.03	0	0.00	37.60	8	12,333	0.06%
2019/12/20	1	39.00	1	38.70	38.45	0	12,502	0.00%
2019/12/18	2	38.70	0	0.00	38.85	2	13,586	0.01%
2019/12/17	1	38.75	78	39.05	39.00	-77	13,771	-0.56%
2019/12/16	27	38.41	1	38.55	38.70	26	13,771	0.19%
2019/12/13	50	38.60	2	38.70	38.60	48	13,836	0.35%
2019/12/12	2	38.03	1	38.20	38.05	1	13,664	0.01%
2019/12/11	1	38.00	1	38.35	38.05	0	13,630	0.00%
2019/12/10	2	37.78	176	38.33	38.40	-174	13,640	-1.28%	大賣/鉅額交易
2019/12/09	0	0.00	1	37.75	37.80	-1	13,619	-0.01%
2019/12/05	0	0.00	2	36.80	37.15	-2	13,575	-0.01%
2019/12/03	28	36.01	1	36.10	36.05	27	14,222	0.19%
2019/12/02	75	36.48	2	36.33	36.25	73	14,240	0.51%
2019/11/29	66	36.95	1	36.95	36.90	65	14,210	0.46%
2019/11/27	7	37.20	1	37.05	37.00	6	14,441	0.04%
2019/11/26	60	37.24	0	0.00	37.20	60	14,661	0.41%
2019/11/25	5	37.69	11	37.79	37.70	-6	14,768	-0.04%
2019/11/22	2	37.90	5	37.99	37.95	-3	14,818	-0.02%
2019/11/19	4	37.98	54	38.63	37.65	-50	15,557	-0.32%
2019/11/18	1	38.05	3	37.92	38.20	-2	15,936	-0.01%
2019/11/15	3	37.50	1	37.94	37.35	2	16,062	0.01%
2019/11/14	57	37.56	3	37.60	37.50	54	16,318	0.33%
2019/11/13	16	38.67	5	38.61	38.80	11	16,865	0.07%
2019/11/12	4	38.09	19	38.85	39.50	-15	17,485	-0.09%
2019/11/11	7	37.34	14	37.55	36.85	-7	16,978	-0.04%
2019/11/08	2	37.45	0	0.00	37.45	2	16,791	0.01%
2019/11/07	2	37.10	11	37.10	36.75	-9	16,789	-0.05%
2019/11/06	3	37.10	24	36.95	37.30	-21	16,837	-0.12%
2019/11/05	3	37.67	10.1	37.68	37.85	-7.1	16,930	-0.04%
2019/11/04	6	38.16	1	37.80	37.90	5	17,168	0.03%
2019/11/01	7	37.82	1	37.80	37.80	6	17,280	0.03%
2019/10/31	3	37.87	2	38.10	38.25	1	17,397	0.01%
2019/10/29	52	38.62	28	38.86	37.90	24	17,646	0.14%
2019/10/28	2	38.05	6	38.14	38.10	-4	17,391	-0.02%
2019/10/25	11	36.30	1	36.25	36.20	10	17,001	0.06%
2019/10/24	1	36.60	151	36.46	36.75	-150	16,973	-0.88%	大賣/鉅額交易
2019/10/23	0	0.00	3	36.47	36.30	-3	17,048	-0.02%
2019/10/22	78	35.88	1	35.95	35.70	77	16,958	0.45%
2019/10/21	8	35.51	1	35.50	35.70	7	17,171	0.04%
2019/10/18	3	35.75	2	36.18	35.80	1	17,487	0.01%
2019/10/17	4	36.24	2	36.33	35.70	2	17,711	0.01%
2019/10/16	1	35.80	2	36.68	36.45	-1	17,690	-0.01%
2019/10/15	1	36.25	0	0.00	36.05	1	17,822	0.01%
2019/10/14	1	35.95	7	36.50	36.00	-6	17,904	-0.03%
2019/10/09	3	34.90	7	35.04	35.00	-4	17,923	-0.02%
2019/10/08	0	0.00	10	35.79	35.60	-10	18,266	-0.05%
2019/10/07	3	35.87	6	36.26	35.65	-3	18,426	-0.02%
2019/10/04	9	34.76	1	34.85	34.95	8	18,279	0.04%
2019/10/03	30	34.37	6	34.54	34.55	24	18,240	0.13%
2019/10/02	0	0.00	1	35.05	35.20	-1	18,176	-0.01%
2019/10/01	12	35.03	1	34.80	34.85	11	18,323	0.06%
2019/09/27	4	34.70	5	35.04	34.85	-1	18,449	-0.01%
2019/09/26	62	35.74	4	35.70	35.00	58	18,336	0.32%
2019/09/25	2	37.60	13	37.24	37.70	-11	17,903	-0.06%
2019/09/24	11	37.77	26	37.42	37.45	-15	18,028	-0.08%
2019/09/23	15	36.90	18	36.26	36.60	-3	17,593	-0.02%
2019/09/20	1	34.60	10	34.87	35.00	-9	17,135	-0.05%
2019/09/18	0	0.00	5	33.95	34.05	-5	17,030	-0.03%
2019/09/17	8	33.94	3	33.70	33.65	5	16,922	0.03%
2019/09/16	5	34.41	1	34.50	34.40	4	16,873	0.02%
2019/09/12	3	34.48	1	34.70	34.85	2	16,840	0.01%
2019/09/10	5	34.16	2	34.15	34.00	3	16,857	0.02%
2019/09/09	5	34.77	3	34.88	34.70	2	16,808	0.01%
2019/09/06	4	34.93	6	34.98	34.95	-2	16,752	-0.01%
2019/09/05	7	34.96	6	35.08	34.60	1	16,516	0.01%
2019/09/04	1	34.60	0	0.00	34.35	1	16,059	0.01%
2019/09/03	2	34.43	0	0.00	34.40	2	15,964	0.01%
2019/09/02	1	34.55	5	34.75	34.80	-4	15,938	-0.03%
2019/08/30	7	34.43	1	34.80	34.15	6	15,777	0.04%
2019/08/29	8	34.78	12	34.71	34.50	-4	15,681	-0.03%
2019/08/28	5	34.22	6	34.46	34.20	-1	15,524	-0.01%
2019/08/27	2	33.95	0	0.00	33.40	2	15,357	0.01%
2019/08/26	1	33.60	0	0.00	33.40	1	15,292	0.01%
2019/08/23	19	34.73	9	34.24	34.05	10	15,210	0.07%
2019/08/22	0	0.00	4	34.64	34.70	-4	14,918	-0.03%
2019/08/21	3	33.82	6	34.49	33.95	-3	14,579	-0.02%
2019/08/20	9	33.91	14	33.95	33.45	-5	13,834	-0.04%
2019/08/19	10	34.14	2	33.95	33.80	8	13,679	0.06%
2019/08/16	12	34.33	13	34.34	34.25	-1	13,490	-0.01%
2019/08/15	37	32.72	40	32.63	33.25	-3	12,755	-0.02%
2019/08/14	3	31.55	1	31.20	31.10	2	12,074	0.02%
2019/08/13	3	31.68	3	31.78	31.55	0	12,232	0.00%
2019/08/08	1	31.85	0	0.00	31.70	1	12,573	0.01%
2019/08/07	1	32.05	3	32.22	31.75	-2	12,670	-0.02%
2019/08/06	3	30.25	5	31.70	32.10	-2	12,606	-0.02%
2019/08/05	7	31.24	6	31.22	30.90	1	12,379	0.01%
2019/08/02	5	31.66	5	31.56	31.25	0	12,374	0.00%
2019/08/01	3	33.17	3	33.08	32.90	0	12,266	0.00%
2019/07/31	3	31.98	2	32.65	32.55	1	12,048	0.01%
2019/07/30	1	32.10	7	32.50	32.45	-6	12,063	-0.05%
2019/07/29	18	32.72	10	32.00	32.00	8	12,036	0.07%
2019/07/26	2	32.50	6	32.51	32.50	-4	11,949	-0.03%
2019/07/25	12	32.65	13	32.48	32.45	-1	11,915	-0.01%
2019/07/24	31	31.97	19	32.07	32.05	12	11,787	0.10%
2019/07/23	14	32.13	38	32.12	32.40	-24	11,819	-0.20%
2019/07/22	29	32.27	61	32.15	32.30	-32	11,553	-0.28%
2019/07/19	2	30.95	5	31.06	30.45	-3	11,202	-0.03%
2019/07/18	37	31.09	2	30.80	30.30	35	10,856	0.32%
2019/07/17	10	31.88	30	32.12	32.55	-20	10,849	-0.18%
2019/07/16	2	31.30	3	31.28	31.40	-1	10,901	-0.01%
2019/07/15	30	31.38	3	31.53	31.50	27	10,763	0.25%
2019/07/12	9	30.82	13	31.03	31.10	-4	10,829	-0.04%
2019/07/11	4	29.68	14	29.73	30.00	-10	10,898	-0.09%
2019/07/10	2	29.30	30	29.38	29.40	-28	11,089	-0.25%
2019/07/09	1	29.30	3	29.38	29.20	-2	11,207	-0.02%
2019/07/08	1	29.20	12	29.22	29.25	-11	11,282	-0.10%
2019/07/05	42	29.55	1	29.70	29.30	41	11,329	0.36%
2019/07/04	0	0.00	5	28.89	29.00	-5	11,401	-0.04%
2019/07/03	4	28.31	0	0.00	28.00	4	11,179	0.04%
2019/07/02	1	28.75	4	28.98	28.95	-3	11,186	-0.03%
2019/07/01	0	0.00	2	28.65	29.00	-2	11,252	-0.02%
2019/06/28	6	26.81	0	0.00	26.80	6	11,069	0.05%
2019/06/27	5	26.85	4	26.55	26.80	1	11,068	0.01%
2019/06/26	6	26.18	3	26.43	26.15	3	11,062	0.03%
2019/06/25	2	27.03	1	26.70	26.30	1	10,916	0.01%
2019/06/21	1	26.35	2	26.15	26.00	-1	10,780	-0.01%
2019/06/20	3	26.25	0	0.00	26.30	3	10,744	0.03%
2019/06/19	6	26.18	9	26.20	26.25	-3	10,880	-0.03%
2019/06/18	0	0.00	6	25.53	25.70	-6	10,811	-0.06%
2019/06/17	8	25.13	6	25.11	24.95	2	10,866	0.02%
2019/06/14	6	25.50	6	25.63	25.20	0	11,105	0.00%
2019/06/13	9	25.57	4	25.71	25.50	5	11,657	0.04%
2019/06/12	3	26.33	2	26.55	26.30	1	11,704	0.01%
2019/06/11	3	26.25	2	26.30	26.30	1	11,806	0.01%
2019/06/10	5	26.22	3	26.12	26.15	2	11,865	0.02%
2019/06/06	3	26.00	0	0.00	26.00	3	11,945	0.03%
2019/06/05	1	26.45	1	25.90	25.80	0	11,945	0.00%
2019/06/04	6	26.53	5	27.08	26.00	1	11,902	0.01%
2019/06/03	4	26.70	4	26.40	26.90	0	11,834	0.00%
2019/05/31	7	26.09	9	26.12	26.30	-2	11,861	-0.02%
2019/05/30	12	25.70	11	25.82	25.70	1	11,933	0.01%
2019/05/29	8	25.50	9	25.16	25.60	-1	12,024	-0.01%
2019/05/28	1	25.60	1	25.55	24.60	0	12,072	0.00%
2019/05/27	0	0.00	30	25.70	25.50	-30	12,110	-0.25%
2019/05/24	0	0.00	3	25.60	25.40	-3	12,430	-0.02%
2019/05/23	40	25.60	2	25.43	25.40	38	12,931	0.29%
2019/05/22	0	0.00	3	26.72	26.55	-3	13,168	-0.02%
2019/05/21	38	25.87	36	26.24	26.40	2	13,306	0.02%
2019/05/20	5	25.96	6	26.59	27.00	-1	13,144	-0.01%
2019/05/17	8	28.29	0	0.00	26.65	8	12,865	0.06%
2019/05/16	3	29.98	0	0.00	29.40	3	12,515	0.02%
2019/05/15	2	28.70	5	29.44	29.85	-3	12,375	-0.02%
2019/05/14	0	0.00	11	27.22	28.55	-11	12,167	-0.09%
2019/05/13	1	28.30	0	0.00	28.40	1	12,080	0.01%
2019/05/10	2	28.78	57	29.36	28.80	-55	12,049	-0.46%
2019/05/09	51	29.20	1	28.90	29.00	50	11,880	0.42%
2019/05/08	1	28.95	0	0.00	29.45	1	11,866	0.01%
2019/05/07	0	0.00	4	29.39	29.25	-4	11,874	-0.03%
2019/05/06	0	0.00	7	28.72	28.95	-7	11,868	-0.06%
2019/05/03	0	0.00	1	28.65	28.65	-1	11,814	-0.01%
2019/05/02	1	28.35	0	0.00	28.45	1	12,127	0.01%
2019/04/30	10	28.47	0	0.00	28.60	10	12,469	0.08%
2019/04/29	1	28.40	107	28.08	29.00	-106	12,409	-0.85%	大賣/鉅額交易
2019/04/26	0	0.00	3	28.52	28.50	-3	12,299	-0.02%
2019/04/25	1	28.55	2	28.40	28.50	-1	12,298	-0.01%
2019/04/24	0	0.00	47	28.70	28.70	-47	12,336	-0.38%
2019/04/23	31	28.85	0	0.00	28.55	31	12,265	0.25%
2019/04/22	2	30.00	8	29.68	30.10	-6	12,018	-0.05%
2019/04/19	2	28.53	1	28.80	28.30	1	11,585	0.01%
2019/04/18	4	28.48	2	28.65	28.50	2	11,590	0.02%
2019/04/17	7	28.62	1	28.55	28.55	6	11,317	0.05%
2019/04/16	2	29.33	7	29.36	29.10	-5	10,815	-0.05%
2019/04/15	7	28.35	0	0.00	28.55	7	10,448	0.07%
2019/04/12	2	28.13	1	28.35	28.35	1	10,449	0.01%
2019/04/11	1	28.40	0	0.00	28.25	1	10,381	0.01%
2019/04/10	2	28.10	2	28.73	27.95	0	10,240	0.00%
2019/04/08	3	27.82	46	27.67	27.75	-43	10,087	-0.43%
2019/04/02	2	27.15	8	27.34	27.05	-6	9,794	-0.06%
2019/04/01	20	26.55	3	26.55	26.70	17	9,599	0.18%
2019/03/28	20	25.58	0	0.00	25.50	20	9,434	0.21%
2019/03/27	0	25.90	0	0.00	25.90	0	9,622	0.00%
2019/03/25	1	25.00	3	25.52	25.70	-2	9,958	-0.02%
2019/03/22	4	25.44	0	0.00	25.35	4	10,090	0.04%
2019/03/21	2	26.10	2	26.05	26.05	0	10,567	0.00%
2019/03/20	0	0.00	6	26.36	26.10	-6	11,000	-0.05%
2019/03/19	9	26.38	1	26.15	26.00	8	11,331	0.07%
2019/03/18	22	26.13	12	26.20	26.70	10	11,195	0.09%
2019/03/15	5	24.04	16	24.07	24.55	-11	10,723	-0.10%
2019/03/14	17	24.73	0	0.00	24.40	17	10,862	0.16%
2019/03/13	14	24.66	0	0.00	24.95	14	10,759	0.13%
2019/03/12	33	24.69	1	25.20	24.65	32	10,759	0.30%
2019/03/11	5	24.55	0	0.00	24.50	5	10,705	0.05%
2019/03/08	1	24.70	0	0.00	24.60	1	10,717	0.01%
2019/03/07	4	24.85	0	0.00	24.70	4	10,739	0.04%
2019/03/05	1	25.50	0	0.00	25.40	1	10,608	0.01%
2019/03/04	10	25.15	2	25.80	25.85	8	10,499	0.08%
2019/02/27	12	25.75	1	25.50	25.25	11	10,375	0.11%
2019/02/26	48	25.85	8	25.77	26.10	40	10,256	0.39%
2019/02/25	2	25.58	3	25.80	25.60	-1	10,126	-0.01%
2019/02/22	0	0.00	4	25.88	25.75	-4	9,796	-0.04%
2019/02/21	3	24.18	1	24.80	24.80	2	9,219	0.02%
2019/02/20	0	0.00	4	23.76	23.70	-4	8,846	-0.05%
2019/02/19	13	22.95	0	0.00	23.10	13	8,715	0.15%
2019/02/18	2	22.95	0	22.85	22.95	2	8,798	0.02%
2019/02/15	6	22.98	0	0.00	22.90	6	8,825	0.07%
2019/02/14	3	23.40	8	23.40	23.35	-5	8,823	-0.06%
2019/02/13	1	23.20	0.1	23.40	23.35	0.9	8,825	0.01%
2019/02/12	0	0.00	2	23.38	23.40	-2	8,848	-0.02%
2019/02/11	1	22.95	1	22.90	22.90	0	8,847	0.00%
2019/01/30	0	0.00	2.1	23.40	23.30	-2.1	8,924	-0.02%
2019/01/29	0	0.00	2	23.33	23.30	-2	8,889	-0.02%
2019/01/28	0	0.00	0.1	23.50	23.50	-0.1	8,813	0.00%
2019/01/25	5	23.33	4	23.40	23.40	1	8,727	0.01%
2019/01/24	5	23.59	1	23.45	23.55	4	8,546	0.05%
2019/01/23	1.3	23.79	5	23.72	23.90	-3.7	8,461	-0.04%
2019/01/22	0	0.00	3	23.27	23.05	-3	8,136	-0.04%
2019/01/21	1	21.95	0	0.00	22.00	1	7,820	0.01%
2019/01/18	1	22.20	1	22.40	22.10	0	7,824	0.00%
2019/01/14	2	21.28	0	0.00	21.40	2	7,619	0.03%
2019/01/11	0	0.00	2	21.60	21.55	-2	7,619	-0.03%
2019/01/10	6	21.54	4	21.51	21.55	2	7,594	0.03%
2019/01/09	5	21.86	3	21.85	21.80	2	7,527	0.03%
2019/01/08	0	0.00	1	21.85	21.80	-1	7,481	-0.01%
2019/01/04	4	21.44	0	0.00	21.35	4	7,406	0.05%
2019/01/03	0	0.00	1	22.60	22.40	-1	7,321	-0.01%
2018/12/28	1	22.80	1	23.25	23.25	0	7,302	0.00%
2018/12/27	9	23.02	0	0.00	22.70	9	7,251	0.12%
2018/12/26	0	0.00	1	23.65	23.50	-1	7,093	-0.01%
2018/12/24	4	23.55	3	23.55	23.65	1	7,003	0.01%
2018/12/20	0	0.00	1	23.35	23.30	-1	6,700	-0.01%
2018/12/19	6	22.65	3	22.75	23.00	3	6,497	0.05%
2018/12/17	0	0.00	6	22.29	22.20	-6	6,070	-0.10%
2018/12/14	3	22.07	0	0.00	21.50	3	5,855	0.05%
2018/12/13	1	22.50	3	22.98	23.05	-2	5,186	-0.04%
2018/12/12	2	20.75	2	21.50	21.60	0	4,676	0.00%
2018/12/10	0	0.00	1	21.65	21.50	-1	4,088	-0.02%
2018/12/07	0	0.00	1	21.90	21.95	-1	3,947	-0.03%
2018/12/04	1	21.25	0	0.00	20.85	1	3,853	0.03%
2018/11/30	0	0.00	1	21.25	21.00	-1	3,787	-0.03%
2018/11/28	0	0.00	1	20.90	20.80	-1	3,714	-0.03%
2018/11/16	1	20.50	0	0.00	20.80	1	3,841	0.03%
2018/11/07	0	0.00	1	19.20	19.50	-1	4,040	-0.02%
2018/10/25	1	18.00	0	0.00	18.20	1	4,545	0.02%
2018/10/11	0	0.00	17	18.29	19.05	-17	4,654	-0.37%
2018/10/09	1	19.80	0	0.00	19.65	1	4,572	0.02%
2018/10/08	1	20.65	0	0.00	20.70	1	4,486	0.02%
2018/10/05	3	20.83	0	0.00	20.75	3	4,539	0.07%
2018/10/02	6	20.57	0	0.00	20.60	6	4,443	0.14%
2018/10/01	6	20.45	0	0.00	20.50	6	4,428	0.14%
2018/09/28	0	0.00	1	20.40	20.40	-1	4,433	-0.02%
2018/09/27	2	20.23	0	0.00	20.10	2	4,445	0.04%
2018/09/18	1	20.60	0	0.00	20.50	1	4,498	0.02%
2018/09/11	0	0.00	2	19.95	19.95	-2	4,555	-0.04%
2018/09/10	1	19.90	0	0.00	19.95	1	4,478	0.02%
2018/09/07	1	21.00	0	0.00	21.05	1	4,365	0.02%
2018/09/06	1	21.30	0	0.00	21.20	1	4,330	0.02%
2018/08/24	0	0.00	1	21.50	21.35	-1	4,301	-0.02%
2018/08/23	1	21.40	0	0.00	21.40	1	4,383	0.02%
2018/08/17	1	21.50	0	0.00	21.50	1	4,311	0.02%
2018/08/14	2	22.45	0	0.00	22.40	2	4,053	0.05%
2018/08/13	1	22.60	0	0.00	22.80	1	3,968	0.03%
2018/08/10	5	23.00	0	0.00	23.05	5	3,898	0.13%
2018/08/09	5	24.75	0	0.00	24.20	5	3,707	0.13%
2018/08/01	1	26.40	0	0.00	26.55	1	3,379	0.03%
2018/07/31	1	26.35	0	0.00	26.40	1	3,440	0.03%
2018/07/27	1	26.70	0	0.00	26.65	1	3,549	0.03%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/09	0	0.00	10	27.35	27.40	-10	3,697	-0.27%
2018/07/06	1	27.30	0	0.00	27.25	1	3,722	0.03%
2018/07/03	1	28.00	0	0.00	27.50	1	3,731	0.03%
2018/06/26	1	27.75	1	27.65	27.70	0	3,702	0.00%
2018/06/11	5	28.70	0	0.00	28.75	5	4,611	0.11%
2018/06/07	0	0.00	1	28.95	29.10	-1	4,680	-0.02%
2018/06/04	5	28.50	0	0.00	28.65	5	4,811	0.10%
2018/05/31	1	28.70	2	28.65	28.10	-1	4,816	-0.02%
2018/05/29	0	0.00	1	28.40	28.55	-1	4,785	-0.02%
2018/05/24	0	0.00	10	28.25	28.30	-10	5,006	-0.20%
2018/05/22	0	0.00	2	28.20	28.05	-2	4,982	-0.04%
2018/05/21	0	0.00	2	28.15	28.15	-2	5,025	-0.04%
2018/05/18	5	27.90	0	0.00	27.80	5	5,009	0.10%
2018/05/17	1	28.10	0	0.00	28.10	1	4,997	0.02%
2018/05/15	0	0.00	2	28.40	28.35	-2	4,993	-0.04%
2018/05/08	8	27.80	8	27.85	27.80	0	5,060	0.00%
2018/05/07	5	28.37	0	0.00	27.85	5	4,996	0.10%
2018/05/03	1	29.10	0	0.00	29.30	1	4,920	0.02%
2018/05/02	0	0.00	1	29.55	29.55	-1	4,955	-0.02%
2018/04/30	0	0.00	3	29.20	29.40	-3	5,016	-0.06%
2018/04/27	12	28.75	0	0.00	28.80	12	5,017	0.24%
2018/04/26	4	28.86	0	0.00	28.55	4	5,060	0.08%
2018/04/25	3	29.68	0	0.00	29.40	3	4,939	0.06%
2018/04/24	1	30.10	1	30.45	30.50	0	4,883	0.00%
2018/04/19	0	0.00	1	30.40	30.50	-1	4,883	-0.02%
2018/04/18	2	30.28	0	0.00	30.20	2	4,881	0.04%
2018/04/17	0	0.00	1	30.60	30.60	-1	4,844	-0.02%
2018/04/13	1	30.35	0	0.00	30.40	1	4,811	0.02%
2018/04/09	1	30.35	0	0.00	30.35	1	4,892	0.02%
2018/04/02	0	0.00	1	30.65	30.60	-1	5,011	-0.02%
2018/03/30	1	30.30	0	0.00	30.25	1	5,004	0.02%
2018/03/29	6	30.29	0	0.00	30.25	6	4,960	0.12%
2018/03/27	0	0.00	1	30.70	31.20	-1	4,778	-0.02%
2018/03/26	1	30.20	0	0.00	30.35	1	4,645	0.02%
2018/03/22	0	0.00	1	31.00	30.90	-1	4,607	-0.02%
2018/03/20	2	30.73	0	0.00	30.70	2	4,607	0.04%
2018/03/19	0	0.00	11	31.05	31.00	-11	4,544	-0.24%
2018/03/15	15	30.69	0	0.00	30.20	15	4,152	0.36%
2018/03/12	0	0.00	8	32.60	32.95	-8	3,913	-0.20%
2018/03/07	0	0.00	1	31.75	31.60	-1	3,816	-0.03%
2018/03/05	2	31.30	0	0.00	30.90	2	3,856	0.05%
2018/03/02	1	31.65	1	31.75	31.95	0	3,827	0.00%
2018/02/27	5	31.85	6	31.73	31.50	-1	3,780	-0.03%
2018/02/26	0	0.00	13	31.20	31.90	-13	3,662	-0.35%
2018/02/23	1	30.40	0	0.00	30.40	1	3,544	0.03%
2018/02/21	0	0.00	1	30.45	30.95	-1	3,773	-0.03%
2018/02/12	1	29.60	0	0.00	29.90	1	3,818	0.03%
2018/02/07	1	30.60	1	31.10	30.00	0	3,894	0.00%
2018/01/29	0	0.00	1	30.20	30.10	-1	4,131	-0.02%
2018/01/26	1	29.65	0	0.00	29.95	1	4,139	0.02%
2018/01/25	1	30.60	0	0.00	30.45	1	4,141	0.02%
2018/01/24	1	31.05	0	0.00	31.00	1	4,133	0.02%
2018/01/23	1	31.70	0	0.00	31.30	1	4,135	0.02%
2018/01/22	0	0.00	2	31.70	31.75	-2	4,150	-0.05%
2018/01/19	0	0.00	4	31.61	31.35	-4	4,200	-0.10%
2018/01/15	0	0.00	1	31.00	31.00	-1	4,681	-0.02%
2018/01/11	0	0.00	1	30.60	30.65	-1	4,843	-0.02%
2018/01/09	0	0.00	1	30.30	30.50	-1	4,906	-0.02%
2018/01/08	1	30.10	0	0.00	30.10	1	4,918	0.02%
2018/01/05	1	30.45	0	0.00	30.30	1	5,078	0.02%
2018/01/04	2	30.15	2	30.78	30.85	0	5,084	0.00%
2018/01/03	2	30.40	0	0.00	30.45	2	5,089	0.04%
2018/01/02	0	0.00	1	30.80	30.95	-1	5,116	-0.02%