京元電子 (2449)-兆豐-竹北券商分點個股進出

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
111.5
漲跌
▼0.5
漲幅
-0.45%
成交量
7,652張
產業
上市半導體類股
1778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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/09/06	84	110.70	80	111.41	111.50	4	31,500	0.01%
2024/09/05	74	114.49	60	115.38	112.00	14	31,529	0.04%
2024/09/04	132.1	112.15	131	110.84	114.50	1.1	31,704	0.00%	大買/大賣/
2024/09/03	20	117.93	2	118.00	118.00	18	31,520	0.06%
2024/09/02	87	121.36	90	122.02	121.00	-3	31,502	-0.01%
2024/08/30	97	120.19	112	120.78	121.00	-15	31,653	-0.05%	大賣/
2024/08/29	124.1	119.88	124	119.53	120.50	0.1	31,814	0.00%	大買/大賣/
2024/08/28	84	120.07	88	120.14	120.50	-4	31,998	-0.01%
2024/08/27	71	119.69	70	119.99	119.50	1	32,160	0.00%
2024/08/26	94	122.31	95	122.93	121.00	-1	32,198	0.00%
2024/08/23	68	118.05	67	118.84	123.00	1	32,211	0.00%
2024/08/22	90	120.13	87	120.48	120.00	3	32,191	0.01%
2024/08/21	127	119.34	134	120.34	120.00	-7	32,225	-0.02%	大買/大賣/
2024/08/20	276	122.54	87	123.93	122.00	189	32,103	0.59%	大買/鉅額交易
2024/08/19	53	121.88	200	122.41	123.50	-147	32,090	-0.46%	大賣/鉅額交易
2024/08/16	91	123.46	93	123.69	122.00	-2	32,100	-0.01%
2024/08/15	117	119.72	133	120.56	119.00	-16	31,787	-0.05%	大買/大賣/
2024/08/14	164	119.64	176.1	119.52	119.50	-12.1	31,898	-0.04%	大買/大賣/
2024/08/13	171	116.27	177	118.12	117.00	-6	31,591	-0.02%	大買/大賣/
2024/08/12	186.4	117.67	198	115.68	118.50	-11.6	31,497	-0.04%	大買/大賣/
2024/08/09	56	112.88	12	110.33	113.50	44	30,676	0.14%
2024/08/08	141	102.34	136.1	102.93	103.50	4.9	30,286	0.02%	大買/大賣/
2024/08/07	141.1	103.95	64	103.00	102.50	77.1	30,096	0.26%	大買/
2024/08/06	63	94.87	66.1	95.31	97.40	-3.1	29,583	-0.01%
2024/08/05	21.1	94.77	78.2	94.67	93.70	-57.1	29,407	-0.19%
2024/08/02	155.4	105.67	193	105.34	103.50	-37.6	29,111	-0.13%	大買/大賣/
2024/08/01	73.2	113.27	76.4	113.87	113.00	-3.2	29,055	-0.01%
2024/07/31	70.2	105.50	77	105.92	105.00	-6.9	29,347	-0.02%
2024/07/30	77.2	105.76	74	104.26	106.50	3.2	29,260	0.01%
2024/07/29	119.2	107.15	107.3	107.77	105.50	11.9	29,156	0.04%	大買/大賣/
2024/07/26	120.4	108.17	56	108.96	108.50	64.4	29,181	0.22%	大買/
2024/07/23	17	112.68	3	113.50	112.50	14	29,559	0.05%
2024/07/22	27.1	115.43	4.4	113.14	112.00	22.7	29,391	0.08%
2024/07/19	7	120.93	5	119.70	119.50	2	29,053	0.01%
2024/07/18	22	119.93	16	120.56	119.00	6	29,038	0.02%
2024/07/17	24	125.92	16	128.88	127.50	8	28,590	0.03%
2024/07/16	16.1	126.70	31.4	127.57	129.00	-15.3	28,137	-0.05%
2024/07/15	12	128.29	2	129.75	128.50	10	27,632	0.04%
2024/07/12	23.2	125.85	7	126.07	127.50	16.2	27,348	0.06%
2024/07/11	10.2	132.78	53.8	133.01	131.00	-43.6	27,105	-0.16%
2024/07/10	12	134.63	11	132.60	135.00	1	26,856	0.00%
2024/07/09	83.5	132.76	80	134.84	131.50	3.5	26,450	0.01%
2024/07/08	40	127.13	34.5	127.33	133.00	5.5	25,214	0.02%
2024/07/05	5.1	120.17	7	119.36	121.00	-1.9	24,682	-0.01%
2024/07/04	16	119.38	18	119.58	119.50	-2	24,640	-0.01%
2024/07/03	45.5	113.63	34	116.91	117.50	11.5	24,241	0.05%
2024/07/02	102.7	110.81	98	111.84	111.50	4.7	23,730	0.02%	大買/
2024/07/01	124.5	116.66	129	117.14	116.50	-4.5	22,990	-0.02%	大買/大賣/
2024/06/28	60	119.06	54	119.57	119.00	6	22,664	0.03%
2024/06/27	47	118.76	40	118.18	120.00	7	22,361	0.03%
2024/06/26	44	118.36	45	118.87	118.00	-1	22,118	0.00%
2024/06/25	81.4	115.59	78	115.40	117.50	3.4	21,309	0.02%
2024/06/24	58.6	117.24	82.5	118.18	115.00	-23.9	20,751	-0.12%
2024/06/21	39	111.27	40.3	111.41	112.00	-1.3	19,693	-0.01%
2024/06/20	39.4	111.23	34	113.49	112.00	5.4	19,794	0.03%
2024/06/19	14	108.25	21	107.22	109.00	-7	19,337	-0.04%
2024/06/18	2.6	103.29	20	103.12	104.50	-17.4	18,939	-0.09%
2024/06/17	13	101.00	50	101.43	99.50	-37	18,580	-0.20%
2024/06/14	27	95.69	7	95.67	95.90	20	18,328	0.11%
2024/06/13	9	92.99	31.9	92.50	94.70	-22.9	17,934	-0.13%
2024/06/12	2.2	87.58	7	87.70	87.70	-4.8	17,509	-0.03%
2024/06/11	3.1	87.06	3	87.47	87.40	0.1	17,698	0.00%
2024/06/07	2	88.90	0	0.00	88.90	2	17,572	0.01%
2024/06/06	25	89.75	10	89.00	89.40	15	17,745	0.08%
2024/06/05	16	90.23	13.1	89.54	89.20	2.9	18,738	0.02%
2024/06/04	25.4	91.50	32	90.98	90.60	-6.6	19,415	-0.03%
2024/06/03	29	91.06	26	91.03	90.70	3	19,755	0.02%
2024/05/31	6.3	89.13	6	88.87	88.20	0.3	19,805	0.00%
2024/05/30	6	90.50	5	90.70	90.40	1	19,828	0.01%
2024/05/29	1	90.90	4	91.33	90.70	-3	19,833	-0.02%
2024/05/28	5.2	90.32	5	90.36	90.00	0.2	19,755	0.00%
2024/05/27	15	90.14	6.2	90.42	90.90	8.8	19,798	0.04%
2024/05/24	6.1	88.16	1	88.40	88.40	5.1	20,027	0.03%
2024/05/23	4.2	89.72	3	89.87	88.20	1.2	20,819	0.01%
2024/05/22	7	90.30	2.1	90.90	90.20	4.9	21,063	0.02%
2024/05/21	5	90.04	1	90.40	90.40	4	20,931	0.02%
2024/05/20	18.3	90.58	33	90.08	88.90	-14.7	20,882	-0.07%
2024/05/17	2	89.55	4	89.28	88.80	-2	20,657	-0.01%
2024/05/16	1	86.61	6	86.58	86.80	-5	20,698	-0.02%
2024/05/15	8.2	84.93	1	85.10	84.50	7.2	20,824	0.03%
2024/05/14	1	85.40	0	0.00	85.30	1	20,731	0.00%
2024/05/13	23.6	85.90	0	0.00	85.40	23.6	20,670	0.11%
2024/05/10	6	85.68	6	85.75	86.00	0	20,553	0.00%
2024/05/09	27.1	86.15	19	85.08	85.00	8.1	20,393	0.04%
2024/05/08	7	87.91	0	0.00	87.60	7	20,163	0.03%
2024/05/07	9.1	87.21	2.2	87.75	87.50	6.9	20,025	0.03%
2024/05/06	19.5	86.59	7	86.50	87.00	12.5	19,753	0.06%
2024/05/03	9	95.64	2	95.40	93.50	7	18,959	0.04%
2024/05/02	3.1	94.30	6	93.98	94.90	-2.9	18,925	-0.02%
2024/04/30	21	96.35	9	100.06	95.80	12	18,911	0.06%
2024/04/29	36.3	102.03	34	100.15	98.90	2.3	18,841	0.01%
2024/04/24	10	95.02	1	95.90	96.10	9	18,466	0.05%
2024/04/23	6.1	93.11	8	91.21	92.30	-1.9	18,491	-0.01%
2024/04/22	16.1	96.44	7	97.60	96.00	9.1	18,322	0.05%
2024/04/19	2	99.00	1	99.00	99.00	1	18,359	0.01%
2024/04/17	4	102.00	30.1	103.00	102.50	-26.1	19,002	-0.14%
2024/04/16	38.4	100.35	24	102.28	99.70	14.4	18,977	0.08%
2024/04/15	41.1	104.88	40	106.00	104.50	1.1	18,757	0.01%
2024/04/12	27	107.00	22	107.59	107.00	5	18,752	0.03%
2024/04/11	23	105.20	20	105.28	106.00	3	18,679	0.02%
2024/04/10	31	106.26	31	107.06	106.00	0	18,704	0.00%
2024/04/09	38	105.71	13	107.00	106.50	25	18,632	0.13%
2024/04/08	5	107.00	3	107.00	106.50	2	18,549	0.01%
2024/04/03	0.5	107.50	6	106.42	106.50	-5.5	18,464	-0.03%
2024/04/02	4	105.88	6	106.75	107.00	-2	18,465	-0.01%
2024/04/01	2.1	103.24	3	103.00	103.00	-0.9	18,429	0.00%
2024/03/29	7	105.71	2	105.75	105.50	5	18,408	0.03%
2024/03/27	0	0.00	2	107.00	106.00	-2	18,424	-0.01%
2024/03/26	25.1	106.58	1	105.00	105.50	24.1	18,444	0.13%
2024/03/25	10	108.75	5	112.00	108.50	5	18,375	0.03%
2024/03/22	17	110.12	17	114.97	109.50	0	18,301	0.00%
2024/03/21	30.1	106.92	31	107.45	108.50	-0.9	17,838	-0.01%
2024/03/20	4	111.00	25	109.10	107.50	-21	17,869	-0.12%
2024/03/19	1	108.50	0	0.00	109.00	1	17,930	0.01%
2024/03/18	8	110.19	5	110.00	111.00	3	17,904	0.02%
2024/03/14	26	104.94	7	105.00	104.50	19	17,355	0.11%
2024/03/13	9	106.28	10	107.70	108.50	-1	17,333	-0.01%
2024/03/12	10	108.10	0	109.50	109.50	10	17,126	0.06%
2024/03/11	5	107.40	5	108.40	108.00	0	17,118	0.00%
2024/03/08	36	116.94	62	114.90	111.00	-26	16,932	-0.15%
2024/03/07	45	113.38	33	111.05	116.50	12	15,908	0.08%
2024/03/06	24	98.12	31	100.82	106.00	-7	15,100	-0.05%
2024/03/05	29	96.07	36	95.78	97.40	-7	14,648	-0.05%
2024/03/04	12	94.66	42	94.95	96.00	-30	14,373	-0.21%
2024/03/01	3	89.97	3	91.10	89.50	0	14,081	0.00%
2024/02/29	10	89.19	7	88.91	88.80	3	13,941	0.02%
2024/02/27	20	90.90	21	88.59	89.50	-1	13,798	-0.01%
2024/02/26	40.1	90.40	15	93.50	89.50	25.1	13,672	0.18%
2024/02/23	18	96.88	56	95.61	94.80	-38	13,380	-0.28%
2024/02/22	71	92.21	12	91.41	93.50	59	12,613	0.47%
2024/02/21	2	87.30	1	86.80	87.50	1	12,220	0.01%
2024/02/20	0	0.00	32	86.50	87.50	-32	12,236	-0.26%
2024/02/19	9	88.07	4	88.40	87.70	5	12,184	0.04%
2024/02/16	7	89.37	61	89.75	90.00	-54	12,467	-0.43%
2024/02/15	3	85.43	10	84.43	85.40	-7	12,308	-0.06%
2024/02/05	5	81.92	5	82.50	82.20	0	12,360	0.00%
2024/02/02	5	83.24	1	82.10	82.20	4	12,331	0.03%
2024/02/01	6	82.72	4	83.38	82.70	2	12,397	0.02%
2024/01/31	0	0.00	3	84.30	84.00	-3	12,471	-0.02%
2024/01/30	0	0.00	9	84.06	84.00	-9	12,544	-0.07%
2024/01/29	10	82.90	0	0.00	83.80	10	12,818	0.08%
2024/01/26	1	81.30	0	0.00	82.90	1	12,935	0.01%
2024/01/25	10	82.68	3	82.87	82.20	7	12,996	0.05%
2024/01/24	2	82.30	2	82.65	82.10	0	13,011	0.00%
2024/01/23	12	82.41	3	83.77	82.10	9	13,118	0.07%
2024/01/22	13	83.30	19	83.55	84.10	-6	13,105	-0.05%
2024/01/19	3	82.10	8	81.74	81.30	-5	13,040	-0.04%
2024/01/18	9	79.76	11	79.78	79.70	-2	13,054	-0.02%
2024/01/17	11	77.79	8	79.26	77.20	3	12,876	0.02%
2024/01/16	6	78.52	2	78.45	78.60	4	12,943	0.03%
2024/01/15	3	76.40	2	76.55	77.70	1	13,031	0.01%
2024/01/12	6	75.95	2	75.95	75.60	4	13,705	0.03%
2024/01/11	8	79.29	1	78.80	78.00	7	13,452	0.05%
2024/01/10	1	81.50	3	81.17	81.80	-2	13,327	-0.02%
2024/01/09	3	82.03	1	82.40	82.10	2	13,594	0.01%
2024/01/08	2	81.15	2	81.65	81.60	0	13,718	0.00%
2024/01/05	1	82.60	0	0.00	82.90	1	13,813	0.01%
2024/01/04	7	82.10	2	83.30	83.10	5	13,979	0.04%
2024/01/03	9	83.19	6	82.90	83.50	3	14,150	0.02%
2024/01/02	15	84.60	3	84.57	84.00	12	14,185	0.08%
2023/12/28	4	85.10	10	87.23	84.90	-6	14,308	-0.04%
2023/12/27	21	85.65	1	85.40	85.70	20	14,290	0.14%
2023/12/26	4	83.70	1	83.50	83.60	3	14,317	0.02%
2023/12/25	3	83.30	1	82.90	83.50	2	14,444	0.01%
2023/12/22	2	83.40	0	0.00	83.60	2	14,493	0.01%
2023/12/21	4	83.63	0	0.00	83.40	4	14,491	0.03%
2023/12/20	0	0.00	1	85.60	85.40	-1	14,549	-0.01%
2023/12/19	5	85.34	3	86.07	84.20	2	14,821	0.01%
2023/12/18	0	0.00	0.5	86.92	85.40	-0.5	15,115	0.00%
2023/12/15	30	90.52	7	92.39	89.00	23	15,566	0.15%
2023/12/14	9.5	93.08	17	94.19	93.50	-7.5	15,614	-0.05%
2023/12/13	4	88.50	8.4	87.93	89.50	-4.4	15,275	-0.03%
2023/12/12	2	85.10	45	85.57	85.90	-43	15,422	-0.28%
2023/12/11	1	82.90	0	0.00	83.20	1	15,458	0.01%
2023/12/08	13	84.80	2	83.50	83.30	11	15,508	0.07%
2023/12/07	1	85.50	1	85.40	85.50	0	15,469	0.00%
2023/12/06	1	83.60	56	84.16	86.50	-55	15,536	-0.35%
2023/12/05	21	83.80	8	83.84	83.10	13	15,445	0.08%
2023/12/04	5	84.02	9.4	83.85	84.20	-4.4	15,595	-0.03%
2023/12/01	0	0.00	2.2	82.27	82.80	-2.2	15,713	-0.01%
2023/11/30	5	82.38	21	82.79	82.80	-16	15,863	-0.10%
2023/11/29	14	81.82	6	82.10	81.40	8	15,901	0.05%
2023/11/28	0	0.00	9	83.08	83.00	-9	15,941	-0.06%
2023/11/27	12	80.93	1	80.70	80.80	11	16,119	0.07%
2023/11/24	10	81.25	4	81.40	81.50	6	16,501	0.04%
2023/11/23	13	82.10	24	82.38	82.10	-11	16,815	-0.07%
2023/11/22	37.2	81.75	1	81.80	81.60	36.2	17,409	0.21%
2023/11/21	3.6	83.34	1	82.70	82.70	2.6	18,374	0.01%
2023/11/20	4	83.55	2	83.30	83.10	2	19,793	0.01%
2023/11/17	1	85.00	6	85.02	85.10	-5	21,120	-0.02%
2023/11/16	1.1	83.55	1	84.10	84.20	0.1	21,866	0.00%
2023/11/15	43.2	85.53	3	87.07	83.80	40.2	21,919	0.18%
2023/11/14	13	88.19	12	88.13	88.00	1	21,631	0.00%
2023/11/13	9	86.57	26	85.92	86.70	-17	21,514	-0.08%
2023/11/10	1	81.80	1	82.30	81.90	0	21,272	0.00%
2023/11/09	2	83.65	16	83.56	83.80	-14	21,402	-0.07%
2023/11/08	2	83.55	2	83.70	83.30	0	21,354	0.00%
2023/11/07	17	82.46	1	82.80	82.70	16	21,273	0.08%
2023/11/06	2	83.20	5.2	82.93	83.40	-3.2	21,321	-0.02%
2023/11/03	9	80.48	11	80.97	80.70	-2	21,127	-0.01%
2023/11/02	2	79.80	6	79.27	79.70	-4	21,266	-0.02%
2023/11/01	4	75.95	0	0.00	76.40	4	21,543	0.02%
2023/10/31	5.1	77.40	1	76.80	76.30	4.1	21,610	0.02%
2023/10/30	5	78.88	9	79.34	79.50	-4	21,667	-0.02%
2023/10/27	3	77.97	0	0.00	77.40	3	21,895	0.01%
2023/10/26	4.2	79.94	1	80.50	79.60	3.2	21,955	0.01%
2023/10/25	2	82.65	1	82.60	82.00	1	21,828	0.00%
2023/10/24	6	83.10	6	83.98	83.10	0	21,873	0.00%
2023/10/23	14	83.64	69	84.63	82.70	-55	21,761	-0.25%
2023/10/20	49.2	86.02	36	85.91	86.30	13.1	21,715	0.06%
2023/10/19	12	84.57	14	83.36	84.90	-2	21,159	-0.01%
2023/10/18	2	81.85	4	81.55	81.50	-2	21,065	-0.01%
2023/10/17	33	83.24	26	83.41	82.80	7	20,917	0.03%
2023/10/16	7	81.44	5	81.94	81.80	2	20,873	0.01%
2023/10/13	7	82.31	17.4	82.64	83.10	-10.4	21,495	-0.05%
2023/10/12	44.3	81.04	3	80.90	81.00	41.3	22,051	0.19%
2023/10/11	13	79.59	27	79.58	80.20	-14	22,115	-0.06%
2023/10/06	7	78.06	3	79.53	77.70	4	22,640	0.02%
2023/10/05	0	0.00	2	78.15	78.50	-2	23,044	-0.01%
2023/10/04	3	76.30	4	76.73	76.70	-1	23,162	0.00%
2023/10/03	3	78.90	3	78.40	78.10	0	23,147	0.00%
2023/10/02	5	78.46	8	78.17	78.80	-3	23,387	-0.01%
2023/09/28	3.1	76.04	1	77.50	76.00	2.1	23,479	0.01%
2023/09/27	2	76.50	2	77.00	77.60	0	23,476	0.00%
2023/09/26	6	76.97	17	77.72	77.10	-11	23,741	-0.05%
2023/09/25	7	77.77	4	78.30	77.60	3	23,932	0.01%
2023/09/22	7.1	76.26	4	76.47	77.50	3.1	23,834	0.01%
2023/09/21	32	74.11	8.3	74.19	74.60	23.7	23,640	0.10%
2023/09/20	16	80.14	4	79.10	76.80	12	23,288	0.05%
2023/09/19	11	81.11	11	80.93	81.00	0	22,863	0.00%
2023/09/18	11	79.68	2	79.60	79.60	9	22,663	0.04%
2023/09/15	6	80.42	10	80.33	80.90	-4	22,578	-0.02%
2023/09/14	0	0.00	3	78.50	78.00	-3	22,160	-0.01%
2023/09/13	9	77.08	1	76.80	76.80	8	21,988	0.04%
2023/09/12	7	77.20	4	77.93	78.10	3	22,134	0.01%
2023/09/11	1	78.20	4	77.05	76.90	-3	22,150	-0.01%
2023/09/08	2	78.95	2	78.75	79.00	0	22,392	0.00%
2023/09/07	2	78.40	2	80.20	78.90	0	22,961	0.00%
2023/09/06	8	79.24	13	78.95	79.80	-5	22,835	-0.02%
2023/09/05	4	77.60	2	77.90	78.20	2	22,768	0.01%
2023/09/04	10	76.47	5	76.56	77.90	5	22,703	0.02%
2023/09/01	1	76.20	5	76.24	75.80	-4	22,643	-0.02%
2023/08/31	6	76.27	12	76.82	76.80	-6	22,620	-0.03%
2023/08/30	14	77.58	17	77.56	77.20	-3	22,525	-0.01%
2023/08/29	28	75.79	25	75.17	75.10	3	22,336	0.01%
2023/08/28	11	75.74	5	79.94	75.40	6	22,158	0.03%
2023/08/25	21	80.52	33	80.36	79.50	-12	21,702	-0.06%
2023/08/24	77.1	77.85	78	79.09	78.50	-0.9	20,917	0.00%
2023/08/23	12	73.43	40.5	74.12	76.00	-28.5	19,945	-0.14%
2023/08/22	19.3	67.87	32	67.68	69.10	-12.7	19,126	-0.07%
2023/08/21	1	63.20	6	64.13	64.30	-5	18,387	-0.03%
2023/08/18	5	63.50	5	62.62	62.00	0	18,314	0.00%
2023/08/17	3	64.77	1	64.80	64.90	2	18,163	0.01%
2023/08/16	2.5	64.72	0	0.00	65.00	2.5	18,000	0.01%
2023/08/15	2	64.05	4	64.00	63.80	-2	17,878	-0.01%
2023/08/14	1	61.50	0	0.00	61.50	1	17,739	0.01%
2023/08/11	1	61.60	0	0.00	62.10	1	17,691	0.01%
2023/08/10	1	63.40	2	61.50	61.10	-1	17,648	-0.01%
2023/08/09	18	65.04	11	64.23	64.50	7	17,482	0.04%
2023/08/08	3	64.70	12	65.15	65.30	-9	17,322	-0.05%
2023/08/07	2	63.55	15	63.98	64.70	-13	17,058	-0.08%
2023/08/04	16	60.06	7	59.43	60.40	9	16,655	0.05%
2023/08/02	3	60.50	13	62.22	60.70	-10	16,548	-0.06%
2023/08/01	24	61.60	22	60.63	61.60	2	16,412	0.01%
2023/07/31	16	64.04	6	63.65	63.00	10	16,060	0.06%
2023/07/28	9	62.71	0	0.00	64.00	9	15,798	0.06%
2023/07/27	13	62.62	0	0.00	62.50	13	15,633	0.08%
2023/07/26	2	62.60	0.3	62.60	62.30	1.8	15,534	0.01%
2023/07/25	16	64.09	27	63.24	63.00	-11	15,476	-0.07%
2023/07/24	13	64.96	0	0.00	64.80	13	15,306	0.08%
2023/07/21	15	62.40	20	63.48	64.70	-5	15,096	-0.03%
2023/07/20	22	63.31	10	62.93	63.40	12	15,003	0.08%
2023/07/19	2	65.10	7	63.96	63.90	-5	14,952	-0.03%
2023/07/18	67	64.99	19	66.32	63.60	48	14,739	0.33%
2023/07/17	42	64.60	54	64.86	65.80	-12	13,989	-0.09%
2023/07/14	4	59.28	1	59.50	60.10	3	13,234	0.02%
2023/07/13	4	61.48	18	60.69	60.30	-14	13,086	-0.11%
2023/07/12	6	61.20	2.3	61.99	62.20	3.7	12,423	0.03%
2023/07/11	70	59.19	73	59.58	59.40	-3	11,960	-0.03%
2023/07/10	1	59.90	0	0.00	59.20	1	11,789	0.01%
2023/07/07	6	59.75	2	60.55	59.50	4	11,658	0.03%
2023/07/06	12	59.75	10	59.10	59.50	2	11,377	0.02%
2023/07/05	1	60.10	38.3	60.31	60.00	-37.3	11,170	-0.33%
2023/07/04	34	61.19	4	61.03	61.30	30	10,970	0.27%
2023/07/03	10	59.42	14	59.11	59.40	-4	10,633	-0.04%
2023/06/30	0	0.00	1	56.50	57.00	-1	10,402	-0.01%
2023/06/29	1	56.10	3	55.80	56.40	-2	10,391	-0.02%
2023/06/28	1	57.10	3	57.40	57.10	-2	10,290	-0.02%
2023/06/27	11	57.51	2	57.65	57.00	9	10,221	0.09%
2023/06/26	4	57.28	3	57.03	57.50	1	10,041	0.01%
2023/06/21	0	0.00	13	54.98	55.90	-13	9,946	-0.13%
2023/06/20	0	0.00	1	55.70	55.80	-1	9,959	-0.01%
2023/06/16	1	56.10	0	0.00	56.50	1	10,192	0.01%
2023/06/15	0	0.00	10	56.40	57.00	-10	10,106	-0.10%
2023/06/14	18	57.36	14	57.81	57.10	4	10,192	0.04%
2023/06/13	13.5	57.77	3.1	57.27	57.40	10.4	9,971	0.10%
2023/06/12	2	54.65	1	54.20	54.30	1	9,523	0.01%
2023/06/09	10	54.45	3	54.10	54.30	7	9,602	0.07%
2023/06/08	1	54.10	2	53.55	54.00	-1	9,694	-0.01%
2023/06/07	1	54.00	4	53.93	54.00	-3	9,898	-0.03%
2023/06/06	1	52.60	14	53.71	54.00	-13	10,154	-0.13%
2023/06/05	22	53.59	2	53.50	53.20	20	10,219	0.20%
2023/06/02	0	0.00	2.1	53.96	54.20	-2.1	10,214	-0.02%
2023/06/01	1	53.30	4	52.85	52.40	-3	10,221	-0.03%
2023/05/31	1	54.20	0	0.00	54.00	1	10,527	0.01%
2023/05/30	3	53.83	0	0.00	53.90	3	10,350	0.03%
2023/05/29	18	53.76	6	54.05	53.70	12	10,133	0.12%
2023/05/26	3	51.00	21.1	49.78	51.10	-18.1	9,625	-0.19%
2023/05/25	0	0.00	22	48.10	48.05	-22	9,130	-0.24%
2023/05/24	0	0.00	30	47.38	47.50	-30	9,076	-0.33%
2023/05/22	1	46.80	10	46.80	46.80	-9	9,023	-0.10%
2023/05/17	0	0.00	5.1	46.15	46.50	-5.1	9,120	-0.06%
2023/05/10	3	45.30	0	0.00	45.35	3	9,150	0.03%
2023/05/09	1	45.60	2	45.55	45.30	-1	9,144	-0.01%
2023/05/08	17	46.01	0	0.00	45.80	17	9,093	0.19%
2023/05/04	5	46.50	1	46.70	46.80	4	9,252	0.04%
2023/05/03	0	0.00	2	46.48	46.40	-2	9,288	-0.02%
2023/05/02	5	46.75	10	47.00	46.50	-5	9,317	-0.05%
2023/04/28	6	46.88	0	0.00	47.00	6	9,355	0.06%
2023/04/26	1	45.00	0	0.00	45.30	1	9,119	0.01%
2023/04/25	1	45.15	0	0.00	45.00	1	9,014	0.01%
2023/04/24	1	45.75	0	0.00	46.20	1	8,867	0.01%
2023/04/21	5.1	46.00	0	0.00	46.00	5.1	8,746	0.06%
2023/04/20	10	46.10	0	0.00	46.00	10	8,642	0.12%
2023/04/19	0	0.00	1	46.35	46.15	-1	8,586	-0.01%
2023/04/18	1	46.05	0	0.00	46.00	1	8,503	0.01%
2023/04/17	12	46.75	0	0.00	46.65	12	8,340	0.14%
2023/04/14	1	47.45	0	0.00	47.55	1	8,111	0.01%
2023/04/13	5	48.05	0	0.00	47.80	5	8,039	0.06%
2023/04/12	1	48.60	0	0.00	48.60	1	7,993	0.01%
2023/04/11	0	0.00	3	48.30	48.60	-3	7,987	-0.04%
2023/04/10	0	0.00	2	48.05	48.20	-2	7,934	-0.03%
2023/04/06	0	0.00	1	48.00	48.80	-1	7,846	-0.01%
2023/03/30	1	48.70	0	47.90	48.70	1	7,833	0.01%
2023/03/29	0	0.00	1	48.10	47.70	-1	7,854	-0.01%
2023/03/27	5	48.60	3	48.57	48.90	2	8,028	0.02%
2023/03/23	0	0.00	5	49.70	49.80	-5	8,046	-0.06%
2023/03/22	5	49.00	1	49.05	48.95	4	7,921	0.05%
2023/03/21	10	49.18	1	49.80	49.55	9	7,808	0.12%
2023/03/20	1	49.85	1	49.20	49.55	0	7,610	0.00%
2023/03/17	1	49.30	1	49.10	49.30	0	7,410	0.00%
2023/03/16	1	47.95	0	0.00	48.35	1	7,171	0.01%
2023/03/15	0	0.00	1	48.85	48.85	-1	7,037	-0.01%
2023/03/14	0	0.00	5	47.70	47.65	-5	6,858	-0.07%
2023/03/13	1	47.45	0	0.00	47.75	1	6,668	0.01%
2023/03/10	3	47.08	3	48.50	46.95	0	6,453	0.00%
2023/03/09	4.1	48.90	7	48.34	48.90	-2.9	6,149	-0.05%
2023/03/08	0	0.00	6	47.00	47.45	-6	5,771	-0.10%
2023/03/07	0	0.00	5	46.40	46.75	-5	5,559	-0.09%
2023/03/06	10	46.13	4	46.00	46.15	6	5,396	0.11%
2023/03/03	0	0.00	49	44.92	45.20	-49	5,146	-0.95%
2023/03/02	0	0.00	1	42.20	42.45	-1	4,671	-0.02%
2023/02/24	1	41.80	5	41.83	41.85	-4	4,625	-0.09%
2023/02/23	0	0.00	1	41.65	41.50	-1	4,586	-0.02%
2023/02/22	2	40.33	1	40.20	40.55	1	4,531	0.02%
2023/02/21	0	0.00	2	40.80	40.75	-2	4,560	-0.04%
2023/02/20	0	0.00	2	40.45	40.60	-2	4,665	-0.04%
2023/02/15	0	0.00	2	40.88	40.90	-2	4,838	-0.04%
2023/02/14	0	0.00	4	40.20	40.20	-4	4,785	-0.08%
2023/02/13	0	0.00	1	40.20	40.35	-1	4,865	-0.02%
2023/02/09	1	40.05	2	40.10	40.05	-1	4,944	-0.02%
2023/02/07	0	0.00	25	39.50	40.10	-25	4,906	-0.51%
2023/02/02	3	39.55	5	39.73	39.60	-2	4,861	-0.04%
2023/02/01	0	0.00	2	38.45	38.75	-2	4,697	-0.04%
2023/01/31	25	38.00	5	38.18	38.30	20	4,729	0.42%
2023/01/30	2	37.48	0	0.00	37.95	2	4,709	0.04%
2023/01/17	1	37.20	0	0.00	37.15	1	4,612	0.02%
2023/01/11	0	0.00	8	37.25	37.40	-8	4,821	-0.17%
2023/01/09	0	0.00	10.2	37.27	37.45	-10.2	4,950	-0.21%
2023/01/05	0	0.00	2	36.65	36.55	-2	5,056	-0.04%
2023/01/03	0	0.00	1	36.45	36.60	-1	5,271	-0.02%
2022/12/30	2	36.20	2	36.20	36.20	0	5,300	0.00%
2022/12/28	0.1	35.95	0	0.00	36.10	0.1	5,527	0.00%
2022/12/26	0	0.00	11	36.20	36.40	-11	5,674	-0.19%
2022/12/23	13.1	36.19	0	0.00	36.40	13.1	5,789	0.23%
2022/12/21	1	36.60	1	37.05	36.50	0	5,838	0.00%
2022/12/20	3	36.93	5	37.40	36.65	-2	5,821	-0.03%
2022/12/19	0	0.00	51	36.54	37.50	-51	5,874	-0.87%
2022/12/15	0	0.00	3	36.70	36.85	-3	5,775	-0.05%
2022/12/06	0	0.00	1	36.05	35.75	-1	6,284	-0.02%
2022/12/02	0	0.00	12	36.32	36.40	-12	6,261	-0.19%
2022/12/01	0	0.00	1.1	36.10	36.20	-1.1	6,273	-0.02%
2022/11/24	1	35.20	0	0.00	35.45	1	6,502	0.02%
2022/11/23	1	35.30	0	0.00	35.25	1	6,578	0.02%
2022/11/22	0.1	35.25	2	35.25	35.20	-2	6,599	-0.03%
2022/11/21	1	35.50	1	35.85	35.55	0	6,575	0.00%
2022/11/18	0	0.00	14	36.10	35.95	-14	6,581	-0.21%
2022/11/17	2	35.43	1	35.70	35.70	1	6,541	0.02%
2022/11/16	2	35.85	2	36.00	35.90	0	6,553	0.00%
2022/11/15	1	34.95	3	35.43	35.45	-2	6,497	-0.03%
2022/11/14	0	0.00	26.2	34.95	35.00	-26.2	6,481	-0.40%
2022/11/11	3.2	34.47	3	34.46	34.45	0.2	6,433	0.00%
2022/11/09	0	0.00	20	33.80	33.85	-20	6,445	-0.31%
2022/11/08	1.2	33.51	0	0.00	33.20	1.2	6,452	0.02%
2022/11/07	18	33.40	4	33.65	33.50	14	6,468	0.22%
2022/11/04	2	33.10	0	0.00	33.20	2	6,532	0.03%
2022/11/03	0	0.00	14	33.03	33.10	-14	6,646	-0.21%
2022/11/02	3	32.97	3	33.05	33.15	0	6,894	0.00%
2022/10/31	17	32.25	0.2	32.70	32.70	16.8	7,046	0.24%
2022/10/28	0.2	32.11	0	0.00	32.05	0.2	7,048	0.00%
2022/10/27	1	32.90	2	32.35	32.85	-1	7,087	-0.01%
2022/10/26	1	31.70	1	31.85	31.85	0	7,065	0.00%
2022/10/21	1	31.90	0	0.00	31.65	1	7,129	0.01%
2022/10/18	0	0.00	10	31.35	31.50	-10	7,060	-0.14%
2022/10/14	0	0.00	20	30.85	31.15	-20	7,343	-0.27%
2022/10/13	0	0.00	6	29.70	29.70	-6	7,549	-0.08%
2022/10/12	4	30.28	0	0.00	30.20	4	7,696	0.05%
2022/10/11	10	30.55	0	0.00	30.30	10	7,766	0.13%
2022/10/06	1	31.50	0	0.00	31.50	1	7,823	0.01%
2022/10/05	2	32.18	2	32.33	32.15	0	7,841	0.00%
2022/10/04	1	31.30	0	0.00	31.30	1	7,833	0.01%
2022/10/03	1	30.20	0	0.00	30.55	1	7,941	0.01%
2022/09/30	0.3	30.70	3	30.50	30.80	-2.7	7,980	-0.03%
2022/09/29	10	30.94	0	0.00	31.20	10	8,007	0.12%
2022/09/28	1	31.90	1	31.40	31.10	0	8,074	0.00%
2022/09/27	1	31.75	0	0.00	31.80	1	8,040	0.01%
2022/09/26	5.5	32.12	9	31.99	31.80	-3.6	8,076	-0.04%
2022/09/23	27	34.11	20	34.05	33.95	7	7,965	0.09%
2022/09/22	10	34.50	0	0.00	34.55	10	7,959	0.13%
2022/09/21	2	34.80	0	0.00	34.75	2	7,912	0.03%
2022/09/19	1	34.90	0	0.00	35.20	1	7,699	0.01%
2022/09/16	2	34.68	0	0.00	35.45	2	7,683	0.03%
2022/09/15	10	35.70	0	0.00	35.45	10	7,573	0.13%
2022/09/13	1	36.40	0	0.00	36.20	1	7,686	0.01%
2022/09/12	10	36.30	0	0.00	36.15	10	7,749	0.13%
2022/09/07	10	35.10	0	0.00	35.40	10	7,840	0.13%
2022/09/06	2	35.65	0	0.00	35.75	2	7,859	0.03%
2022/09/05	1	36.45	0	0.00	36.20	1	7,856	0.01%
2022/09/02	31	36.64	0	0.00	36.40	31	7,897	0.39%
2022/08/31	1	37.50	0	0.00	37.35	1	7,789	0.01%
2022/08/30	10	37.15	0	0.00	37.05	10	7,831	0.13%
2022/08/29	4	37.20	0	0.00	37.25	4	7,793	0.05%
2022/08/25	1	37.60	0	0.00	37.60	1	7,832	0.01%
2022/08/24	0	0.00	20	37.65	37.55	-20	7,832	-0.26%
2022/08/23	11	37.75	0	0.00	37.60	11	7,886	0.14%
2022/08/22	1	38.20	0	0.00	38.20	1	7,937	0.01%
2022/08/19	0	0.00	13	38.28	38.20	-13	7,942	-0.16%
2022/08/18	1	37.60	0	0.00	37.45	1	7,931	0.01%
2022/08/17	1	37.85	0	0.00	37.75	1	7,956	0.01%
2022/08/11	0	0.00	2	37.30	37.20	-2	7,930	-0.03%
2022/08/10	25	36.97	20	36.80	36.65	5	7,926	0.06%
2022/08/09	42	37.41	0	0.00	37.25	42	7,859	0.53%
2022/08/08	15	38.61	0	0.00	38.70	15	7,656	0.20%
2022/08/05	1	39.80	7	39.94	40.00	-6	7,564	-0.08%
2022/08/04	0	0.00	5	39.70	39.60	-5	7,623	-0.07%
2022/08/03	0	0.00	2	39.30	39.45	-2	7,664	-0.03%
2022/07/29	1	39.00	2	39.08	39.25	-1	8,190	-0.01%
2022/07/28	2	39.30	0	0.00	39.10	2	8,200	0.02%
2022/07/26	0	0.00	1	38.20	37.90	-1	8,113	-0.01%
2022/07/25	2	38.60	0	0.00	38.50	2	8,077	0.02%
2022/07/22	5	38.50	2	38.65	38.70	3	8,068	0.04%
2022/07/21	0	0.00	4	38.01	38.25	-4	7,973	-0.05%
2022/07/20	7	40.73	4	41.00	40.60	3	7,694	0.04%
2022/07/19	3	39.73	5	39.66	39.85	-2	7,433	-0.03%
2022/07/18	3	38.85	12	38.93	39.00	-9	7,236	-0.12%
2022/07/15	1	37.90	6	37.88	38.00	-5	7,105	-0.07%
2022/07/14	3	36.75	0	0.00	37.25	3	7,012	0.04%
2022/07/13	1	36.75	0	0.00	36.40	1	6,896	0.01%
2022/07/12	2	36.15	0	0.00	36.10	2	6,742	0.03%
2022/07/11	1	37.35	2	37.75	37.60	-1	6,654	-0.02%
2022/07/08	14	37.63	0	0.00	37.60	14	6,479	0.22%
2022/07/07	3	36.42	2	36.90	36.90	1	6,393	0.02%
2022/07/06	7	36.37	2	36.05	35.90	5	6,321	0.08%
2022/07/05	14	38.25	44	38.01	37.80	-30	6,245	-0.48%
2022/07/04	32	37.44	0	0.00	37.30	32	6,246	0.51%
2022/07/01	1	39.20	0	0.00	39.85	1	6,183	0.02%
2022/06/29	2	41.05	0	0.00	40.80	2	6,121	0.03%
2022/06/27	8	42.18	3	42.30	41.95	5	6,066	0.08%
2022/06/24	8	41.65	0	0.00	41.55	8	6,058	0.13%
2022/06/23	1	42.50	0	0.00	42.00	1	5,984	0.02%
2022/06/21	0	0.00	1	45.00	44.80	-1	5,880	-0.02%
2022/06/17	0	0.00	1	44.85	45.10	-1	5,805	-0.02%
2022/06/14	0	0.00	1	45.80	46.45	-1	5,638	-0.02%
2022/06/09	0	0.00	6	46.10	46.10	-6	5,542	-0.11%
2022/06/07	0	0.00	1.3	45.74	45.85	-1.3	5,540	-0.02%
2022/06/06	0	0.00	3	46.00	45.75	-3	5,547	-0.05%
2022/06/02	0	0.00	2	45.45	45.50	-2	5,617	-0.04%
2022/06/01	3	45.65	1	45.85	45.80	2	5,716	0.03%
2022/05/31	0	0.00	11	45.60	45.85	-11	5,703	-0.19%
2022/05/30	0	0.00	1	44.70	45.30	-1	5,623	-0.02%
2022/05/27	0	0.00	1	43.95	44.30	-1	5,510	-0.02%
2022/05/25	1	44.45	1	44.30	44.30	0	5,490	0.00%
2022/05/23	5	43.70	0	0.00	44.10	5	5,464	0.09%
2022/05/20	9	44.37	5	44.36	44.20	4	5,485	0.07%
2022/05/19	0	0.00	8.1	44.49	44.60	-8.1	5,437	-0.15%
2022/05/18	6	43.86	21	44.20	43.90	-15	5,257	-0.29%
2022/05/17	4	43.41	13	43.40	43.75	-9	5,250	-0.17%
2022/05/16	5	43.19	4	43.21	43.10	1	5,274	0.02%
2022/05/12	0	0.00	1	43.10	42.30	-1	5,374	-0.02%
2022/05/11	2	42.95	0	0.00	42.95	2	5,321	0.04%
2022/05/10	0	0.00	6	42.27	43.50	-6	5,294	-0.11%
2022/05/09	5	43.67	107	43.50	42.90	-102	5,261	-1.94%	大賣/鉅額交易
2022/05/06	10	41.75	10	41.95	41.95	0	5,033	0.00%
2022/05/04	0	0.00	0	40.80	40.30	0	5,082	0.00%
2022/05/03	0	0.00	2	40.70	40.95	-2	5,139	-0.04%
2022/04/29	2	41.60	2	40.60	40.45	0	5,298	0.00%
2022/04/28	0	0.00	2	40.35	40.75	-2	5,426	-0.04%
2022/04/27	3	39.32	0	0.00	40.00	3	5,568	0.05%
2022/04/26	0	0.00	0.3	40.30	40.05	-0.3	5,716	-0.01%
2022/04/22	1	41.05	0	0.00	40.95	1	6,438	0.02%
2022/04/21	4	41.14	0.3	41.35	41.05	3.7	6,726	0.06%
2022/04/20	0	0.00	15	41.20	41.20	-15	7,050	-0.21%
2022/04/18	6	40.48	0	0.00	40.80	6	7,145	0.08%
2022/04/15	0	0.00	0.3	40.95	40.80	-0.3	7,203	0.00%
2022/04/14	20	41.43	0	0.00	41.30	20	7,439	0.27%
2022/04/13	0	0.00	1	41.15	41.35	-1	7,489	-0.01%
2022/04/12	2	40.38	0	0.00	40.80	2	7,539	0.03%
2022/04/11	0	0.00	15	41.30	40.60	-15	7,536	-0.20%
2022/04/08	0.1	41.05	0	0.00	41.00	0.1	7,539	0.00%
2022/04/07	3	40.57	3	40.65	40.40	0	7,544	0.00%
2022/04/06	11	41.02	0	0.00	41.00	11	7,518	0.15%
2022/04/01	1	42.10	0	0.00	42.20	1	7,436	0.01%
2022/03/28	15	42.83	0	0.00	43.00	15	7,552	0.20%
2022/03/25	51	43.20	0	0.00	43.05	51	7,579	0.67%
2022/03/24	73	43.10	1	43.30	43.35	72	7,553	0.95%
2022/03/16	0	0.00	11	42.62	42.25	-11	7,664	-0.14%
2022/03/15	1	42.20	0	0.00	42.10	1	7,758	0.01%
2022/03/10	2	42.75	0	0.00	42.45	2	8,067	0.02%
2022/03/09	1	41.80	0	0.00	41.85	1	8,128	0.01%
2022/03/07	6	43.03	4	43.10	41.95	2	8,102	0.02%
2022/03/04	1	43.90	0	0.00	43.90	1	8,164	0.01%
2022/02/25	0	0.00	2	43.75	43.50	-2	8,379	-0.02%
2022/02/24	5	43.00	0	0.00	42.75	5	8,484	0.06%
2022/02/22	2	43.13	0	0.00	43.10	2	8,781	0.02%
2022/02/21	7	44.05	0	0.00	44.05	7	8,895	0.08%
2022/02/16	1	43.95	0	0.00	43.80	1	9,300	0.01%
2022/02/15	7	43.04	0	0.00	43.55	7	9,336	0.07%
2022/02/11	0	0.00	7	44.40	44.40	-7	9,287	-0.08%
2022/02/10	1.5	44.50	0	0.00	44.55	1.5	9,345	0.02%
2022/02/09	0	0.00	1	44.20	44.15	-1	9,452	-0.01%
2022/02/08	4	43.84	1	43.90	43.90	3	9,519	0.03%
2022/02/07	1	43.80	1	44.00	44.05	0	9,492	0.00%
2022/01/26	4	44.96	1	44.95	44.80	3	9,626	0.03%
2022/01/25	0	0.00	4	45.65	45.30	-4	9,594	-0.04%
2022/01/24	0	0.00	3	45.30	45.85	-3	9,536	-0.03%
2022/01/21	0	0.00	5	46.40	46.10	-5	9,462	-0.05%
2022/01/20	6	47.26	4	47.15	46.70	2	9,371	0.02%
2022/01/19	7	46.98	4	47.20	47.20	3	9,285	0.03%
2022/01/18	1	47.55	13	47.24	47.05	-12	9,156	-0.13%
2022/01/17	1	44.50	7	46.46	46.90	-6	8,785	-0.07%
2022/01/14	2	45.35	8	45.46	44.40	-6	8,478	-0.07%
2022/01/13	7	45.45	0	0.00	45.45	7	8,344	0.08%
2022/01/12	4	44.00	8	44.38	44.05	-4	8,048	-0.05%
2022/01/11	4	44.59	4	44.85	44.45	0	8,062	0.00%
2022/01/10	3	44.65	3	44.35	44.30	0	8,080	0.00%
2022/01/07	0	0.00	1	44.85	44.65	-1	8,121	-0.01%
2022/01/06	0	0.00	2	44.40	44.25	-2	7,967	-0.03%
2022/01/05	11	44.87	5	44.82	44.85	6	8,068	0.07%
2022/01/04	0	0.00	10	44.65	44.50	-10	8,123	-0.12%
2022/01/03	2	44.60	11	45.10	44.55	-9	8,241	-0.11%
2021/12/30	1	44.85	12	44.42	44.80	-11	8,248	-0.13%
2021/12/29	0	0.00	1	44.40	44.55	-1	8,294	-0.01%
2021/12/28	10	44.60	1	44.60	44.60	9	8,383	0.11%
2021/12/27	11	43.90	0	0.00	44.10	11	8,461	0.13%
2021/12/22	6	43.26	0	0.00	43.20	6	8,729	0.07%
2021/12/20	0	0.00	20	43.38	43.20	-20	8,778	-0.23%
2021/12/17	6	43.73	0	0.00	43.40	6	8,825	0.07%
2021/12/16	0	0.00	1	44.20	44.20	-1	8,878	-0.01%
2021/12/15	6	43.80	6	44.00	43.75	0	8,968	0.00%
2021/12/14	0	0.00	1	43.80	43.70	-1	8,976	-0.01%
2021/12/13	10	44.55	0	0.00	44.40	10	8,972	0.11%
2021/12/10	1	44.25	0	0.00	44.30	1	9,003	0.01%
2021/12/09	1	44.80	1	44.85	44.40	0	8,952	0.00%
2021/12/08	0	0.00	2	45.35	45.05	-2	8,880	-0.02%
2021/12/07	13	45.35	10	45.34	45.45	3	8,841	0.03%
2021/12/06	1	44.30	0	0.00	44.95	1	8,837	0.01%
2021/12/03	3	44.35	11	44.12	44.40	-8	8,939	-0.09%
2021/12/02	1	44.00	1.7	43.94	43.70	-0.7	8,947	-0.01%
2021/12/01	1	43.60	1	43.85	43.95	0	9,079	0.00%
2021/11/30	7.4	43.65	11	43.30	43.60	-3.6	9,205	-0.04%
2021/11/29	3.3	41.68	1	42.60	42.50	2.3	9,143	0.03%
2021/11/26	0	0.00	3	42.22	42.05	-3	9,212	-0.03%
2021/11/24	0	0.00	1	42.55	42.70	-1	9,364	-0.01%
2021/11/23	2	42.70	1	42.90	43.50	1	9,533	0.01%
2021/11/22	2	43.48	3	44.00	43.35	-1	9,606	-0.01%
2021/11/19	4	44.55	23	44.45	43.90	-19	9,575	-0.20%
2021/11/18	0	0.00	11	43.51	43.45	-11	9,504	-0.12%
2021/11/17	1	43.15	22	43.66	43.70	-21	9,519	-0.22%
2021/11/16	5	43.05	1	42.55	42.70	4	9,470	0.04%
2021/11/12	4	42.13	1	42.30	42.10	3	9,883	0.03%
2021/11/10	13	41.62	13	41.59	41.95	0	10,023	0.00%
2021/11/09	13	41.68	0	0.00	41.85	13	10,240	0.13%
2021/11/08	26	42.13	10	41.95	41.95	16	10,328	0.15%
2021/11/05	37	41.00	23	41.50	41.70	14	10,385	0.13%
2021/11/04	0	0.00	4	40.95	40.80	-4	10,453	-0.04%
2021/11/03	1	40.80	19	41.15	40.40	-18	10,693	-0.17%
2021/11/02	0	0.00	19	39.95	39.80	-19	11,144	-0.17%
2021/11/01	0	0.00	1	40.00	40.10	-1	11,539	-0.01%
2021/10/29	7	39.86	0	0.00	39.75	7	11,778	0.06%
2021/10/28	9	40.15	5	40.29	40.40	4	12,145	0.03%
2021/10/27	11	39.59	11	39.71	39.85	0	12,199	0.00%
2021/10/26	0.5	39.50	5	39.65	39.55	-4.5	12,337	-0.04%
2021/10/25	0	0.00	6	39.10	39.15	-6	12,350	-0.05%
2021/10/22	0	0.00	28	39.14	39.05	-28	12,519	-0.22%
2021/10/21	3	38.65	3	39.40	38.55	0	12,623	0.00%
2021/10/20	0	0.00	1	39.15	38.90	-1	12,654	-0.01%
2021/10/19	0	0.00	5	39.00	39.05	-5	13,078	-0.04%
2021/10/18	6	38.40	0	0.00	38.35	6	13,627	0.04%
2021/10/15	2	37.88	3	38.00	38.10	-1	13,738	-0.01%
2021/10/14	33	36.84	0	0.00	37.00	33	13,781	0.24%
2021/10/13	11	37.31	3	37.32	36.80	8	13,838	0.06%
2021/10/12	12	38.00	6	37.90	37.80	6	13,899	0.04%
2021/10/08	9.5	39.11	1	39.60	38.70	8.5	13,892	0.06%
2021/10/07	10	40.10	0	0.00	40.10	10	14,076	0.07%
2021/10/06	2	39.33	8	39.15	39.40	-6	14,217	-0.04%
2021/10/05	15	38.40	11	38.24	39.25	4	14,173	0.03%
2021/10/04	5	39.60	5	40.00	39.35	0	14,136	0.00%
2021/10/01	8	39.65	0.3	40.21	39.65	7.8	14,055	0.06%
2021/09/30	7.3	40.43	6	40.60	40.95	1.3	14,001	0.01%
2021/09/29	3.8	40.89	0	0.00	40.80	3.8	13,955	0.03%
2021/09/28	0.6	41.87	5	41.77	41.70	-4.4	13,913	-0.03%
2021/09/27	10	42.38	0	0.00	42.00	10	13,964	0.07%
2021/09/24	1	42.95	0	0.00	42.55	1	14,118	0.01%
2021/09/23	7	42.91	7	43.30	42.50	0	14,522	0.00%
2021/09/22	11	42.09	14	42.58	42.00	-3	14,621	-0.02%
2021/09/17	4	43.15	0	0.00	43.20	4	14,532	0.03%
2021/09/16	21	43.45	1	43.30	43.30	20	14,546	0.14%
2021/09/15	0	0.00	1	43.90	43.30	-1	14,604	-0.01%
2021/09/13	3	44.15	0	0.00	44.20	3	14,719	0.02%
2021/09/10	3	44.85	15	44.11	44.85	-12	14,779	-0.08%
2021/09/09	12	43.71	4	43.70	43.80	8	14,891	0.05%
2021/09/08	12	44.15	16	44.39	43.65	-4	14,809	-0.03%
2021/09/07	1	44.95	16	45.23	45.35	-15	14,746	-0.10%
2021/09/06	10	46.32	3	46.32	45.75	7	14,931	0.05%
2021/09/03	29	46.40	12	46.41	46.40	17	14,894	0.11%
2021/09/02	0	0.00	2	46.30	45.00	-2	14,901	-0.01%
2021/09/01	10	46.10	0	0.00	46.40	10	15,023	0.07%
2021/08/31	2	44.98	4	45.50	45.60	-2	15,439	-0.01%
2021/08/30	3	46.03	1	45.85	45.75	2	16,206	0.01%
2021/08/27	6	46.01	18	45.94	45.65	-12	16,528	-0.07%
2021/08/26	4	44.65	16	44.89	45.15	-12	16,705	-0.07%
2021/08/25	3	44.00	3	43.60	44.10	0	16,597	0.00%
2021/08/24	1	43.10	1	43.20	43.55	0	16,622	0.00%
2021/08/23	11	42.60	6	42.63	42.70	5	16,568	0.03%
2021/08/20	26	41.20	17	41.29	41.50	9	16,508	0.05%
2021/08/19	21	41.24	12	41.16	40.70	9	16,358	0.06%
2021/08/18	14	44.56	0	0.00	45.00	14	16,058	0.09%
2021/08/17	4	44.70	2	43.50	43.20	2	15,951	0.01%
2021/08/16	3	45.45	10	45.10	44.70	-7	15,867	-0.04%
2021/08/13	4	45.93	7	46.26	45.00	-3	15,826	-0.02%
2021/08/12	6	48.10	2	48.00	47.80	4	15,645	0.03%
2021/08/11	6	47.46	19	47.68	48.00	-13	15,673	-0.08%
2021/08/10	15	48.14	25	47.86	47.85	-10	15,655	-0.06%
2021/08/09	15	49.52	32	49.92	48.55	-17	15,611	-0.11%
2021/08/06	52	50.43	38	50.93	50.30	14	15,392	0.09%
2021/08/05	17	49.58	29	48.57	49.90	-12	14,917	-0.08%
2021/08/04	9	48.04	11	48.28	48.20	-2	14,926	-0.01%
2021/08/03	18	48.01	17	48.31	48.00	1	14,942	0.01%
2021/08/02	12	47.03	1	47.50	46.95	11	14,837	0.07%
2021/07/30	1	47.35	3	47.12	46.40	-2	14,908	-0.01%
2021/07/29	1	46.15	0	0.00	45.95	1	14,939	0.01%
2021/07/28	4	45.86	3	45.45	45.50	1	15,218	0.01%
2021/07/27	6	47.06	42	47.25	46.85	-36	15,622	-0.23%
2021/07/26	22	47.25	9	47.49	47.50	13	15,735	0.08%
2021/07/23	15	47.18	17	47.49	46.75	-2	16,097	-0.01%
2021/07/22	45	47.29	14.4	46.86	47.95	30.6	16,173	0.19%
2021/07/21	4	45.10	2	45.38	45.30	2	15,801	0.01%
2021/07/20	4	44.84	0	0.00	45.00	4	16,259	0.02%
2021/07/19	6	45.78	24	45.37	45.50	-18	16,640	-0.11%
2021/07/16	8	45.00	4	45.11	45.40	4	16,877	0.02%
2021/07/15	0	0.00	4	44.81	44.90	-4	16,870	-0.02%
2021/07/14	37	45.21	7	45.56	44.65	30	16,873	0.18%
2021/07/13	38	44.36	6	44.68	43.80	32	16,669	0.19%
2021/07/12	0	0.00	2	44.05	44.40	-2	16,762	-0.01%
2021/07/09	0	0.00	10	43.80	43.60	-10	17,134	-0.06%
2021/07/08	0	0.00	1	44.00	43.70	-1	17,389	-0.01%
2021/07/07	3	43.80	1	44.25	44.00	2	17,613	0.01%
2021/07/06	0	0.00	2	44.50	44.40	-2	17,740	-0.01%
2021/07/05	1	44.25	2	44.38	44.35	-1	18,039	-0.01%
2021/07/02	1	43.65	2	43.43	43.60	-1	18,269	-0.01%
2021/07/01	8	43.96	3	44.03	43.85	5	18,418	0.03%
2021/06/30	12	44.34	29	44.21	44.90	-17	18,515	-0.09%
2021/06/29	12	42.99	10	42.95	42.70	2	18,224	0.01%
2021/06/28	0	0.00	40	42.01	42.25	-40	18,307	-0.22%
2021/06/25	5	42.30	5	42.75	42.15	0	18,503	0.00%
2021/06/24	0	0.00	2	42.45	42.40	-2	18,544	-0.01%
2021/06/23	2.5	42.66	13	42.38	42.90	-10.5	18,583	-0.06%
2021/06/22	4	41.73	1	41.55	41.50	3	18,627	0.02%
2021/06/21	20	41.70	2	41.78	41.50	18	18,935	0.10%
2021/06/18	21	42.61	14	42.66	42.25	7	19,272	0.04%
2021/06/17	1	42.65	25	42.55	43.15	-24	19,283	-0.12%
2021/06/16	2	41.98	2	42.15	42.10	0	19,353	0.00%
2021/06/15	33	42.82	2	42.30	42.25	31	19,551	0.16%
2021/06/11	17.2	42.57	11.3	42.64	42.90	6	19,508	0.03%
2021/06/09	5	41.90	1	41.85	41.75	4	19,931	0.02%
2021/06/08	1	41.45	0	0.00	42.15	1	19,895	0.01%
2021/06/07	33	41.98	17	41.83	42.50	16	19,582	0.08%
2021/06/04	8.3	41.85	12.2	41.76	41.70	-3.9	18,871	-0.02%
2021/06/03	23	42.03	30.2	41.84	42.20	-7.2	18,658	-0.04%
2021/06/02	12	43.24	11	43.44	43.20	1	18,344	0.01%
2021/06/01	4	44.00	8.1	44.18	43.75	-4.1	18,349	-0.02%
2021/05/31	2.3	43.30	23	43.12	43.20	-20.7	18,448	-0.11%
2021/05/28	15	42.55	24	42.64	42.75	-9	18,646	-0.05%
2021/05/26	0	0.00	11	42.60	42.00	-11	19,296	-0.06%
2021/05/25	3	41.92	16.3	41.53	42.05	-13.3	19,952	-0.07%
2021/05/24	21	39.92	6.3	40.54	40.65	14.7	20,057	0.07%
2021/05/21	0	0.00	5	40.90	40.40	-5	20,314	-0.02%
2021/05/19	31	41.18	6	41.07	41.30	25	20,746	0.12%
2021/05/18	17	40.34	23	41.65	42.15	-6	20,833	-0.03%
2021/05/17	18	40.45	12	39.43	39.45	6	21,273	0.03%
2021/05/14	13	42.19	10	43.51	42.25	3	21,595	0.01%
2021/05/13	26	41.92	7	41.66	42.05	19	21,551	0.09%
2021/05/12	15	43.31	10	43.71	42.95	5	21,471	0.02%
2021/05/11	6	46.46	6	46.56	45.80	0	21,214	0.00%
2021/05/10	4	47.43	5	48.28	47.50	-1	21,168	0.00%
2021/05/07	4	47.18	1	47.30	47.45	3	21,180	0.01%
2021/05/06	1	45.80	16	45.72	45.90	-15	21,406	-0.07%
2021/05/05	12	47.34	3	47.30	46.50	9	21,485	0.04%
2021/05/04	15	47.93	24	46.98	48.15	-9	21,815	-0.04%
2021/05/03	3	49.73	5	49.21	49.00	-2	22,292	-0.01%
2021/04/29	8	50.59	7	50.65	49.50	1	23,405	0.00%
2021/04/28	26	49.62	32	49.66	49.10	-6	24,532	-0.02%
2021/04/27	6	47.82	1	47.50	48.20	5	25,227	0.02%
2021/04/26	10	47.87	14	47.88	48.30	-4	26,626	-0.02%
2021/04/23	9	44.56	25	45.06	45.35	-16	26,528	-0.06%
2021/04/22	10.1	44.57	2.1	44.80	43.30	8	26,358	0.03%
2021/04/21	3	44.12	0	0.00	44.25	3	26,227	0.01%
2021/04/20	2	44.05	5	44.13	43.90	-3	26,415	-0.01%
2021/04/19	5	43.66	0	0.00	43.65	5	26,773	0.02%
2021/04/16	1	44.55	0	0.00	44.15	1	26,857	0.00%
2021/04/15	5	42.55	9	43.72	44.20	-4	26,749	-0.01%
2021/04/14	8	42.03	10	42.05	42.20	-2	26,563	-0.01%
2021/04/13	3	42.63	5	43.05	42.15	-2	26,563	-0.01%
2021/04/12	3	43.65	1	43.40	43.30	2	26,408	0.01%
2021/04/09	11	44.05	7	44.19	44.05	4	26,281	0.02%
2021/04/08	3	43.10	12	43.06	43.45	-9	25,988	-0.03%
2021/04/07	6	41.93	4	41.99	42.65	2	25,720	0.01%
2021/04/06	8	42.18	18	42.20	42.10	-10	25,599	-0.04%
2021/04/01	0	0.00	51	41.68	41.80	-51	25,473	-0.20%
2021/03/31	6	41.99	14	41.57	41.20	-8	25,433	-0.03%
2021/03/30	9	41.30	101	41.32	41.55	-92	25,216	-0.36%	大賣/
2021/03/29	3	41.13	20	41.20	41.05	-17	25,118	-0.07%
2021/03/26	0	0.00	2	41.05	40.90	-2	25,136	-0.01%
2021/03/25	3	41.05	0	0.00	40.65	3	25,178	0.01%
2021/03/24	8	41.17	5.1	41.85	40.95	3	25,342	0.01%
2021/03/23	8	41.17	68	41.13	41.75	-60	25,030	-0.24%
2021/03/22	4	40.16	10	40.18	40.70	-6	24,663	-0.02%
2021/03/19	20	40.70	22	40.66	40.75	-2	24,615	-0.01%
2021/03/18	11	41.10	26	41.11	41.25	-15	24,511	-0.06%
2021/03/17	1	40.90	19	40.73	40.80	-18	24,440	-0.07%
2021/03/16	6	41.03	12	40.86	40.85	-6	24,448	-0.02%
2021/03/15	37	40.94	387	40.52	40.45	-350	24,404	-1.43%	大賣/鉅額交易
2021/03/12	3	39.92	9	40.22	39.90	-6	24,207	-0.02%
2021/03/11	1	39.55	16	40.08	40.05	-15	24,412	-0.06%
2021/03/10	0	0.00	20	39.50	39.55	-20	24,513	-0.08%
2021/03/09	0	0.00	4	38.89	39.20	-4	24,606	-0.02%
2021/03/08	1	38.30	26	38.52	38.30	-25	24,552	-0.10%
2021/03/05	18	38.07	3	38.35	38.35	15	24,623	0.06%
2021/03/04	7	38.65	8	38.61	38.60	-1	24,985	0.00%
2021/03/03	136	39.46	44	39.01	39.25	92	25,092	0.37%	大買/
2021/03/02	53	40.09	17	40.02	39.80	36	24,993	0.14%
2021/02/26	224	39.91	1	39.80	39.80	223	24,837	0.90%	大買/鉅額交易
2021/02/25	21.1	40.50	28	39.85	40.90	-7	24,744	-0.03%
2021/02/24	30	39.50	10	39.47	39.00	20	24,510	0.08%
2021/02/23	26	39.31	2	39.15	39.25	24	24,294	0.10%
2021/02/22	7	40.15	2	40.10	40.10	5	24,004	0.02%
2021/02/19	0.2	40.30	11	39.88	40.35	-10.8	23,748	-0.05%
2021/02/18	32	40.23	17	40.09	40.20	15	23,590	0.06%
2021/02/17	7	40.09	30	40.12	40.00	-23	23,461	-0.10%
2021/02/05	37	38.40	49	38.35	38.50	-12	22,871	-0.05%
2021/02/04	24	37.00	51	36.87	36.75	-27	22,454	-0.12%
2021/02/03	1	37.25	5	37.20	37.10	-4	22,491	-0.02%
2021/02/02	1	37.75	10	37.73	37.80	-9	22,519	-0.04%
2021/02/01	43	36.96	9	36.71	37.15	34	22,540	0.15%
2021/01/29	20	37.45	1	37.70	37.00	19	22,711	0.08%
2021/01/28	25	37.92	32	38.19	38.40	-7	22,829	-0.03%
2021/01/27	41	39.12	13	39.07	39.10	28	22,665	0.12%
2021/01/26	63	40.38	22	40.43	39.15	41	22,378	0.18%
2021/01/25	84	40.83	12	40.89	40.75	72	21,777	0.33%
2021/01/22	166	40.81	138	40.47	41.20	28	20,793	0.13%	大買/大賣/
2021/01/21	69	39.80	39.2	39.89	39.00	29.8	19,476	0.15%
2021/01/20	126	38.93	135	38.95	39.00	-9	17,878	-0.05%	大買/大賣/
2021/01/19	50	38.70	72.5	38.85	38.30	-22.5	16,726	-0.13%
2021/01/18	0	0.00	83.5	36.81	37.00	-83.5	15,165	-0.55%
2021/01/15	2	36.48	8	36.49	36.20	-6	14,684	-0.04%
2021/01/14	22.3	36.18	24	36.28	36.40	-1.7	14,456	-0.01%
2021/01/13	1	36.10	18	36.23	36.40	-17	14,276	-0.12%
2021/01/12	11	35.77	26.3	36.43	35.75	-15.3	14,089	-0.11%
2021/01/11	0	0.00	12.1	35.87	35.95	-12.1	13,640	-0.09%
2021/01/08	13	35.43	12	35.26	35.50	1	13,447	0.01%
2021/01/07	18	35.43	22	35.38	35.15	-4	13,289	-0.03%
2021/01/06	0	0.00	1	34.85	34.70	-1	13,069	-0.01%
2021/01/05	2	34.75	23	34.86	35.10	-21	12,805	-0.16%
2021/01/04	0	0.00	5	34.89	34.95	-5	12,759	-0.04%
2020/12/29	0	0.00	14	34.65	34.45	-14	12,952	-0.11%
2020/12/28	10	34.95	20.6	35.03	35.00	-10.6	12,848	-0.08%
2020/12/25	0	0.00	1.5	34.44	34.60	-1.5	12,663	-0.01%
2020/12/24	6	33.86	90	34.03	33.70	-84	12,555	-0.67%
2020/12/23	1.2	33.65	0	0.00	33.55	1.2	12,588	0.01%
2020/12/22	7	34.45	0	0.00	33.65	7	12,649	0.06%
2020/12/21	19	33.95	4	33.95	34.20	15	12,726	0.12%
2020/12/18	106	33.94	8	34.18	34.00	98	12,805	0.77%	大買/
2020/12/17	1	34.70	9	34.88	34.75	-8	12,668	-0.06%
2020/12/16	1	35.05	3	34.97	35.05	-2	12,833	-0.02%
2020/12/15	4.1	34.83	6	35.13	34.70	-1.9	12,832	-0.01%
2020/12/11	32	35.33	18	35.36	35.35	14	12,896	0.11%
2020/12/10	13	35.82	2	35.60	35.80	11	12,876	0.09%
2020/12/09	0.1	36.15	20	36.23	36.15	-19.9	12,761	-0.16%
2020/12/08	2	35.90	9	35.94	35.95	-7	12,630	-0.06%
2020/12/07	90	35.78	15	35.66	35.95	75	12,526	0.60%
2020/12/04	76	35.63	49	35.38	35.60	27	12,223	0.22%
2020/12/03	21.1	34.89	7	34.86	34.90	14.1	12,006	0.12%
2020/12/02	1.1	35.31	10	35.35	35.45	-8.9	11,920	-0.07%
2020/12/01	7	35.52	3	35.27	35.55	4	11,908	0.03%
2020/11/30	19.1	35.67	12.5	35.72	35.40	6.6	11,948	0.06%
2020/11/27	0	0.00	8	34.72	34.90	-8	11,625	-0.07%
2020/11/26	38.1	34.14	30	34.12	34.20	8.1	11,479	0.07%
2020/11/25	0	0.00	2	34.05	33.70	-2	11,463	-0.02%
2020/11/24	6	33.94	22	34.03	33.90	-16	11,362	-0.14%
2020/11/23	16	33.70	10	33.72	33.90	6	11,211	0.05%
2020/11/20	0	0.00	2	32.50	32.50	-2	10,919	-0.02%
2020/11/19	0	0.00	1	32.50	32.35	-1	11,033	-0.01%
2020/11/18	0	0.00	6	32.45	32.50	-6	11,313	-0.05%
2020/11/17	0	0.00	15	32.68	32.55	-15	11,495	-0.13%
2020/11/16	0	0.00	8	32.48	32.50	-8	11,895	-0.07%
2020/11/13	1	32.15	20	32.10	32.15	-19	12,379	-0.15%
2020/11/12	2	32.40	2	32.43	32.15	0	12,988	0.00%
2020/11/11	0	0.00	11	32.35	32.35	-11	13,149	-0.08%
2020/11/10	90	32.03	14	31.94	32.15	76	13,325	0.57%
2020/11/09	3	32.00	7	32.13	31.95	-4	13,382	-0.03%
2020/11/06	22	31.73	37	31.84	31.85	-15	13,464	-0.11%
2020/11/05	2	31.85	7	31.64	31.90	-5	13,345	-0.04%
2020/11/04	24	31.01	7	30.89	31.05	17	13,603	0.12%
2020/11/03	4	30.25	10	30.40	30.25	-6	13,668	-0.04%
2020/11/02	10	30.00	1	29.90	30.05	9	13,987	0.06%
2020/10/30	23	30.15	2	30.20	29.95	21	14,481	0.15%
2020/10/29	13	30.13	0	0.00	30.25	13	14,728	0.09%
2020/10/28	1	30.40	11	30.40	30.40	-10	14,909	-0.07%
2020/10/23	10	31.05	11	30.96	31.10	-1	15,148	-0.01%
2020/10/22	0	0.00	5	30.80	31.15	-5	15,527	-0.03%
2020/10/21	6	31.09	5	30.95	30.90	1	15,985	0.01%
2020/10/20	2	30.95	38	30.91	30.95	-36	17,034	-0.21%
2020/10/16	1	30.70	20	30.45	30.30	-19	17,469	-0.11%
2020/10/15	10	30.55	2	30.55	30.55	8	17,755	0.05%
2020/10/13	7	30.23	5.9	30.24	30.25	1.1	18,542	0.01%
2020/10/12	28	30.70	0	0.00	30.75	28	18,762	0.15%
2020/10/08	1	30.75	15	30.65	30.75	-14	19,022	-0.07%
2020/10/07	4	30.25	2	30.38	30.10	2	19,347	0.01%
2020/10/06	22	30.60	0	0.00	30.45	22	19,785	0.11%
2020/09/30	0	0.00	5	30.55	30.50	-5	21,056	-0.02%
2020/09/29	0	0.00	1	30.45	30.40	-1	21,714	0.00%
2020/09/28	5	30.68	5	30.80	30.65	0	22,459	0.00%
2020/09/25	10	30.20	5	30.07	30.50	5	22,848	0.02%
2020/09/24	2	29.85	3	30.02	29.90	-1	23,350	0.00%
2020/09/23	32	29.77	2	30.03	29.75	30	23,442	0.13%
2020/09/22	3	30.03	30	30.03	30.15	-27	23,641	-0.11%
2020/09/21	35	30.66	0	0.00	30.50	35	23,774	0.15%
2020/09/18	12	30.92	0	0.00	31.30	12	23,915	0.05%
2020/09/17	2	30.93	0	0.00	30.95	2	24,212	0.01%
2020/09/16	31	31.61	4	31.38	31.35	27	24,334	0.11%
2020/09/15	1	31.50	16	31.58	31.55	-15	24,501	-0.06%
2020/09/14	0	0.00	1	31.00	31.00	-1	24,573	0.00%
2020/09/11	6	30.55	0	0.00	30.55	6	24,651	0.02%
2020/09/10	7	30.93	1	30.80	30.80	6	24,819	0.02%
2020/09/09	5	30.85	1	30.85	31.20	4	24,847	0.02%
2020/09/08	1	31.65	5	31.40	31.25	-4	24,910	-0.02%
2020/09/07	7	31.13	1	31.20	31.40	6	25,052	0.02%
2020/09/04	4	30.70	9	30.87	31.15	-5	25,386	-0.02%
2020/09/03	10	31.11	25	31.10	30.95	-15	25,410	-0.06%
2020/09/02	12	30.94	0	0.00	31.00	12	25,443	0.05%
2020/09/01	10	30.95	26	31.05	31.05	-16	25,904	-0.06%
2020/08/31	6	31.37	5	31.65	31.20	1	26,062	0.00%
2020/08/27	16	31.45	3	31.45	31.45	13	26,469	0.05%
2020/08/26	3	31.13	0	0.00	31.20	3	26,542	0.01%
2020/08/25	1	31.50	0	0.00	31.40	1	26,703	0.00%
2020/08/24	9	31.03	8	31.00	31.20	1	26,925	0.00%
2020/08/21	11	31.92	2	32.30	31.75	9	26,990	0.03%
2020/08/20	36	31.68	37	31.79	31.45	-1	27,007	0.00%
2020/08/19	20	33.43	27	33.98	32.95	-7	26,698	-0.03%
2020/08/18	35	34.63	176	34.44	34.45	-141	26,324	-0.54%	大賣/鉅額交易
2020/08/17	2	36.15	6	36.08	36.10	-4	25,978	-0.02%
2020/08/14	11	35.88	9	35.80	35.80	2	26,415	0.01%
2020/08/13	2	35.10	10	35.50	35.50	-8	26,689	-0.03%
2020/08/12	19	35.64	37	35.61	35.80	-18	27,090	-0.07%
2020/08/11	122	35.68	1	35.65	35.65	121	27,517	0.44%	大買/鉅額交易
2020/08/10	56	35.83	25.1	35.94	35.60	30.9	27,336	0.11%
2020/08/07	25	34.59	11	34.35	34.45	14	26,705	0.05%
2020/08/06	8	35.24	1	35.35	35.05	7	26,470	0.03%
2020/08/05	7	35.71	6	35.71	35.70	1	26,228	0.00%
2020/08/04	4	35.29	1	35.35	35.30	3	25,837	0.01%
2020/08/03	6	35.37	4	35.48	35.45	2	25,591	0.01%
2020/07/31	3	35.42	4	35.38	35.50	-1	25,546	0.00%
2020/07/30	8	35.11	2	35.03	35.40	6	25,524	0.02%
2020/07/29	4	34.98	5	35.05	34.85	-1	25,463	0.00%
2020/07/28	10	35.43	10	35.11	34.80	0	25,424	0.00%
2020/07/27	32	35.84	13	36.42	35.50	19	25,129	0.08%
2020/07/24	65	36.81	54	36.87	36.75	11	24,616	0.04%
2020/07/23	51	35.97	18	36.02	36.45	33	23,603	0.14%
2020/07/22	13	35.53	105	35.41	35.40	-92	23,364	-0.39%	大賣/
2020/07/21	70	35.36	18	35.47	35.45	52	23,312	0.22%
2020/07/20	71	35.24	22	35.35	35.20	49	23,054	0.21%
2020/07/17	7	35.00	12	34.96	34.85	-5	22,764	-0.02%
2020/07/16	14	34.29	4	34.39	34.35	10	22,537	0.04%
2020/07/15	36	34.68	6	34.38	34.10	30	22,390	0.13%
2020/07/14	35.1	35.10	10	35.26	34.75	25.1	22,462	0.11%
2020/07/13	28	36.04	5	36.15	36.20	23	22,342	0.10%
2020/07/10	12	38.83	23	39.46	38.55	-11	21,933	-0.05%
2020/07/09	19	39.54	25	39.44	39.55	-6	21,360	-0.03%
2020/07/08	11	38.89	23	38.91	38.95	-12	20,751	-0.06%
2020/07/07	25	37.57	48	37.45	37.80	-23	20,191	-0.11%
2020/07/06	19	36.51	99	36.63	37.10	-80	19,615	-0.41%
2020/07/03	62	36.19	8	36.06	36.20	54	19,391	0.28%
2020/07/02	9	34.91	10	35.15	35.40	-1	18,865	-0.01%
2020/07/01	3	35.00	33	34.77	34.95	-30	18,685	-0.16%
2020/06/30	43	33.68	50	33.73	34.35	-7	18,284	-0.04%
2020/06/29	54	33.49	42	33.63	33.40	12	18,042	0.07%
2020/06/24	54	33.85	2	33.53	33.60	52	17,739	0.29%
2020/06/23	3	33.30	6	32.90	33.05	-3	17,578	-0.02%
2020/06/22	16	33.38	4	33.46	33.00	12	17,549	0.07%
2020/06/19	2	32.80	14	33.10	33.20	-12	17,450	-0.07%
2020/06/18	3	32.85	11	32.85	32.75	-8	17,281	-0.05%
2020/06/17	4	32.75	12	32.75	32.75	-8	17,190	-0.05%
2020/06/16	1	32.20	8	32.36	32.45	-7	17,090	-0.04%
2020/06/15	14	32.07	13	31.75	31.70	1	17,141	0.01%
2020/06/12	8	30.84	47	31.56	32.00	-39	17,190	-0.23%
2020/06/11	29	32.68	12	32.09	31.80	17	17,165	0.10%
2020/06/10	2	32.60	3	32.75	32.90	-1	16,898	-0.01%
2020/06/09	0	0.00	12	32.72	32.75	-12	16,955	-0.07%
2020/06/08	52	32.98	26	32.96	33.00	26	16,831	0.15%
2020/06/05	35	31.70	16	31.81	31.95	19	16,275	0.12%
2020/06/04	1	31.35	12	31.34	31.40	-11	16,016	-0.07%
2020/06/03	11	31.43	10	31.46	31.60	1	15,811	0.01%
2020/06/02	6	31.03	25	30.98	31.10	-19	15,566	-0.12%
2020/06/01	15	30.49	15	30.55	30.95	0	15,282	0.00%
2020/05/29	42	30.14	0	0.00	30.10	42	14,964	0.28%
2020/05/28	4	30.65	5	30.60	30.50	-1	14,601	-0.01%
2020/05/27	10	30.98	1	31.20	30.80	9	14,289	0.06%
2020/05/26	30	31.18	3	31.33	31.10	27	14,077	0.19%
2020/05/25	13	30.88	0	0.00	31.10	13	13,902	0.09%
2020/05/22	4	31.70	18	31.67	31.60	-14	13,677	-0.10%
2020/05/21	21	31.71	39	31.61	32.30	-18	13,382	-0.13%
2020/05/20	24	30.51	9	30.43	30.30	15	12,664	0.12%
2020/05/19	87	31.04	31	31.15	31.05	56	12,050	0.46%
2020/05/18	41	32.63	5	33.16	32.00	36	11,427	0.32%
2020/05/15	1	36.10	1	35.50	35.55	0	10,824	0.00%
2020/05/14	11	36.39	4	36.40	36.10	7	10,801	0.06%
2020/05/13	3	36.60	4	36.63	36.60	-1	10,756	-0.01%
2020/05/12	3	36.57	2	36.85	36.20	1	10,793	0.01%
2020/05/11	13	36.59	17	37.00	36.45	-4	10,845	-0.04%
2020/05/08	0	0.00	4	36.65	36.35	-4	10,877	-0.04%
2020/05/07	7	36.35	12	36.37	36.35	-5	10,842	-0.05%
2020/05/06	2	36.15	4	36.08	35.95	-2	10,798	-0.02%
2020/05/05	10	35.43	1	35.30	35.95	9	10,911	0.08%
2020/05/04	21	35.02	0	0.00	35.20	21	10,893	0.19%
2020/04/30	0	0.00	3	36.10	36.00	-3	10,868	-0.03%
2020/04/28	1	35.95	3	36.13	35.80	-2	11,119	-0.02%
2020/04/27	1	36.00	1	35.95	36.10	0	11,323	0.00%
2020/04/24	0	0.00	2	34.95	35.20	-2	11,175	-0.02%
2020/04/23	6	34.43	2	34.63	34.30	4	11,166	0.04%
2020/04/22	3	33.62	2	33.75	34.35	1	11,144	0.01%
2020/04/21	5	33.92	4	34.33	34.00	1	11,148	0.01%
2020/04/20	3	35.20	0	0.00	35.35	3	10,982	0.03%
2020/04/17	18	36.77	13	36.42	35.60	5	10,875	0.05%
2020/04/16	2	36.30	9	36.15	36.35	-7	10,509	-0.07%
2020/04/15	3	34.85	9	34.64	34.85	-6	10,192	-0.06%
2020/04/14	0	0.00	10	34.20	34.15	-10	10,156	-0.10%
2020/04/10	2	33.95	0	0.00	33.50	2	10,410	0.02%
2020/04/09	0	0.00	5	34.20	33.50	-5	10,635	-0.05%
2020/04/08	8	32.56	21	32.72	33.05	-13	10,533	-0.12%
2020/04/07	10	30.90	13	31.11	31.65	-3	10,277	-0.03%
2020/04/06	8	30.21	0	0.00	30.15	8	10,176	0.08%
2020/04/01	3	30.00	3	30.20	30.15	0	10,073	0.00%
2020/03/31	2	30.50	2	30.15	30.25	0	10,087	0.00%
2020/03/30	25	30.07	0	0.00	30.40	25	9,989	0.25%
2020/03/27	2	31.60	0	0.00	31.00	2	10,056	0.02%
2020/03/26	0	0.00	20	31.66	32.10	-20	9,983	-0.20%
2020/03/25	6	31.25	5	31.89	30.90	1	9,907	0.01%
2020/03/24	5	30.89	12	30.85	30.85	-7	9,732	-0.07%
2020/03/23	0	0.00	9	29.91	29.60	-9	9,692	-0.09%
2020/03/20	17	31.47	7	31.09	30.70	10	9,722	0.10%
2020/03/19	10	30.58	5	29.90	29.60	5	9,644	0.05%
2020/03/18	0	0.00	12	31.38	30.90	-12	9,705	-0.12%
2020/03/17	10	30.45	6	30.67	30.00	4	9,597	0.04%
2020/03/16	2	31.43	1	32.40	30.50	1	9,450	0.01%
2020/03/13	16	28.71	1	28.80	30.40	15	9,297	0.16%
2020/03/12	5	32.44	3	31.82	31.10	2	9,202	0.02%
2020/03/11	0	0.00	2	34.10	33.50	-2	9,137	-0.02%
2020/03/10	1	33.05	0	0.00	33.30	1	9,178	0.01%
2020/03/09	0	0.00	3	33.20	32.80	-3	9,168	-0.03%
2020/03/06	3	34.35	4	34.75	34.00	-1	9,134	-0.01%
2020/03/05	5	34.55	1	34.60	34.25	4	9,111	0.04%
2020/03/04	0	0.00	3	33.90	34.05	-3	9,176	-0.03%
2020/03/02	1	32.30	0	0.00	32.30	1	9,200	0.01%
2020/02/26	1	33.85	0	0.00	33.80	1	9,170	0.01%
2020/02/25	2	34.25	0	0.00	34.35	2	9,142	0.02%
2020/02/20	0	0.00	5	34.90	34.85	-5	9,557	-0.05%
2020/02/19	3	34.60	0	0.00	34.70	3	9,645	0.03%
2020/02/18	9	34.87	0	0.00	34.70	9	9,675	0.09%
2020/02/17	2	35.05	2	35.45	35.40	0	9,815	0.00%
2020/02/14	0	0.00	5	36.05	35.95	-5	9,969	-0.05%
2020/02/13	0	0.00	2	36.25	36.00	-2	10,549	-0.02%
2020/02/12	0	0.00	6	35.83	36.00	-6	10,731	-0.06%
2020/02/11	1	35.25	12	35.10	35.60	-11	10,648	-0.10%
2020/02/07	5	33.77	1	33.90	33.80	4	10,608	0.04%
2020/02/06	9	34.95	11	34.98	35.10	-2	10,492	-0.02%
2020/02/04	2	32.60	2	32.65	32.90	0	10,338	0.00%
2020/01/31	3	32.67	17	32.69	32.65	-14	10,200	-0.14%
2020/01/30	15	33.89	0	0.00	32.85	15	10,424	0.14%
2020/01/20	2	36.30	0	0.00	36.30	2	10,590	0.02%
2020/01/16	1	36.95	1	37.35	37.10	0	10,590	0.00%
2020/01/15	11	37.45	0	0.00	36.90	11	10,752	0.10%
2020/01/14	0	0.00	15	37.70	37.50	-15	10,769	-0.14%
2020/01/13	36	37.22	36	37.31	37.40	0	10,786	0.00%
2020/01/10	1	36.80	1	37.05	36.80	0	10,976	0.00%
2020/01/09	0	0.00	15	36.85	37.00	-15	11,227	-0.13%
2020/01/08	22	35.86	0	0.00	36.30	22	11,400	0.19%
2020/01/07	2	36.38	1	36.85	36.25	1	11,400	0.01%
2020/01/06	5	36.41	13	36.19	36.05	-8	11,460	-0.07%
2020/01/03	11	37.40	0	0.00	37.30	11	11,280	0.10%
2019/12/31	2	37.45	2	37.65	37.55	0	11,150	0.00%
2019/12/30	2	37.95	0	0.00	37.95	2	11,234	0.02%
2019/12/24	6	37.71	0	0.00	37.75	6	11,861	0.05%
2019/12/23	13	38.10	0	0.00	37.60	13	12,333	0.11%
2019/12/20	10	38.95	5	39.15	38.45	5	12,502	0.04%
2019/12/18	2	38.95	0	0.00	38.85	2	13,586	0.01%
2019/12/16	0	0.00	0.7	38.65	38.70	-0.7	13,771	0.00%
2019/12/13	5	38.70	18	38.34	38.60	-13	13,836	-0.09%
2019/12/12	0	0.00	10	38.00	38.05	-10	13,664	-0.07%
2019/12/10	0	0.00	11	38.20	38.40	-11	13,640	-0.08%
2019/12/09	0	0.00	20	37.95	37.80	-20	13,619	-0.15%
2019/12/06	6	37.48	5	37.45	37.20	1	13,560	0.01%
2019/12/05	10	36.95	0	0.00	37.15	10	13,575	0.07%
2019/12/03	10	36.20	3	36.00	36.05	7	14,222	0.05%
2019/12/02	5	36.40	5	36.10	36.25	0	14,240	0.00%
2019/11/29	17	37.07	0	0.00	36.90	17	14,210	0.12%
2019/11/27	8	37.27	0	0.00	37.00	8	14,441	0.06%
2019/11/26	11	37.55	0	0.00	37.20	11	14,661	0.08%
2019/11/25	3	37.75	0	0.00	37.70	3	14,768	0.02%
2019/11/21	4	37.73	1	38.10	38.25	3	14,922	0.02%
2019/11/20	0	0.00	12	37.65	38.00	-12	15,207	-0.08%
2019/11/19	3	38.25	8	38.80	37.65	-5	15,557	-0.03%
2019/11/18	0	0.00	5	37.70	38.20	-5	15,936	-0.03%
2019/11/15	0	0.00	1	38.05	37.35	-1	16,062	-0.01%
2019/11/14	17	37.84	1	37.50	37.50	16	16,318	0.10%
2019/11/13	16	38.55	6	39.40	38.80	10	16,865	0.06%
2019/11/12	0	0.00	80	38.70	39.50	-80	17,485	-0.46%
2019/11/11	13	38.22	11	38.35	36.85	2	16,978	0.01%
2019/11/06	21	37.16	10	36.85	37.30	11	16,837	0.07%
2019/11/05	20	37.70	30	37.88	37.85	-10	16,930	-0.06%
2019/11/04	21	37.84	0	0.00	37.90	21	17,168	0.12%
2019/10/31	10	37.65	4	37.70	38.25	6	17,397	0.03%
2019/10/30	0	0.00	5	37.96	38.00	-5	17,576	-0.03%
2019/10/29	37	38.60	0	0.00	37.90	37	17,646	0.21%
2019/10/28	22	38.08	21	37.89	38.10	1	17,391	0.01%
2019/10/24	13	36.51	1	36.50	36.75	12	16,973	0.07%
2019/10/23	0	0.00	19.2	36.47	36.30	-19.2	17,048	-0.11%
2019/10/21	30	35.53	0	0.00	35.70	30	17,171	0.17%
2019/10/18	1	35.85	0	0.00	35.80	1	17,487	0.01%
2019/10/17	12	36.80	0	0.00	35.70	12	17,711	0.07%
2019/10/16	0	0.00	13	36.48	36.45	-13	17,690	-0.07%
2019/10/15	10	36.35	21	36.27	36.05	-11	17,822	-0.06%
2019/10/14	12	35.83	34	36.59	36.00	-22	17,904	-0.12%
2019/10/09	12	34.90	2	35.15	35.00	10	17,923	0.06%
2019/10/08	7	35.71	0	0.00	35.60	7	18,266	0.04%
2019/10/07	21	35.62	15	36.05	35.65	6	18,426	0.03%
2019/10/04	10	35.00	3	34.92	34.95	7	18,279	0.04%
2019/10/03	2	34.60	0	0.00	34.55	2	18,240	0.01%
2019/10/02	3	34.93	2	35.20	35.20	1	18,176	0.01%
2019/10/01	24	34.89	7	35.35	34.85	17	18,323	0.09%
2019/09/27	7	34.60	2	35.45	34.85	5	18,449	0.03%
2019/09/26	22.2	36.56	1	36.55	35.00	21.2	18,336	0.12%
2019/09/25	4	37.30	3	37.80	37.70	1	17,903	0.01%
2019/09/24	1	38.00	17	37.69	37.45	-16	18,028	-0.09%
2019/09/23	13	35.58	31	36.41	36.60	-18	17,593	-0.10%
2019/09/20	0	0.00	17	34.89	35.00	-17	17,135	-0.10%
2019/09/19	2	34.20	0	0.00	34.25	2	17,025	0.01%
2019/09/18	10	33.80	2	33.80	34.05	8	17,030	0.05%
2019/09/17	0	0.00	3	33.60	33.65	-3	16,922	-0.02%
2019/09/16	2	34.43	0	0.00	34.40	2	16,873	0.01%
2019/09/12	0	0.00	15	34.65	34.85	-15	16,840	-0.09%
2019/09/10	12	34.05	0	0.00	34.00	12	16,857	0.07%
2019/09/09	6	35.03	0	0.00	34.70	6	16,808	0.04%
2019/09/06	8	34.96	9	35.06	34.95	-1	16,752	-0.01%
2019/09/05	13	34.98	1	35.25	34.60	12	16,516	0.07%
2019/09/03	19	34.43	9	34.66	34.40	10	15,964	0.06%
2019/09/02	2	34.55	2	34.50	34.80	0	15,938	0.00%
2019/08/30	3	34.75	2	34.35	34.15	1	15,777	0.01%
2019/08/29	3	34.52	0	0.00	34.50	3	15,681	0.02%
2019/08/28	2	34.20	0	0.00	34.20	2	15,524	0.01%
2019/08/27	15	33.93	16	33.87	33.40	-1	15,357	-0.01%
2019/08/26	0	0.00	3	33.40	33.40	-3	15,292	-0.02%
2019/08/23	3	34.15	0	0.00	34.05	3	15,210	0.02%
2019/08/22	0	0.00	11	34.75	34.70	-11	14,918	-0.07%
2019/08/21	20	33.64	23	34.53	33.95	-3	14,579	-0.02%
2019/08/20	0	0.00	3	33.52	33.45	-3	13,834	-0.02%
2019/08/19	1	33.85	11	33.70	33.80	-10	13,679	-0.07%
2019/08/16	17	34.80	12	34.43	34.25	5	13,490	0.04%
2019/08/15	11	31.22	22	32.09	33.25	-11	12,755	-0.09%
2019/08/14	11	31.40	4	31.30	31.10	7	12,074	0.06%
2019/08/07	9	31.74	8	31.99	31.75	1	12,670	0.01%
2019/08/02	15	31.45	2	31.55	31.25	13	12,374	0.11%
2019/07/30	0	0.00	1	32.10	32.45	-1	12,063	-0.01%
2019/07/26	2	32.60	0	0.00	32.50	2	11,949	0.02%
2019/07/25	1	32.45	3.9	32.65	32.45	-2.9	11,915	-0.02%
2019/07/24	0	0.00	1	32.20	32.05	-1	11,787	-0.01%
2019/07/23	39	32.16	30	32.40	32.40	9	11,819	0.08%
2019/07/22	32	32.17	53	32.12	32.30	-21	11,553	-0.18%
2019/07/19	5	31.17	15	31.57	30.45	-10	11,202	-0.09%
2019/07/18	21	30.64	3	31.40	30.30	18	10,856	0.17%
2019/07/17	0	0.00	9	31.93	32.55	-9	10,849	-0.08%
2019/07/16	0	0.00	25	31.40	31.40	-25	10,901	-0.23%
2019/07/15	0	0.00	11	31.45	31.50	-11	10,763	-0.10%
2019/07/12	2	31.00	23	30.92	31.10	-21	10,829	-0.19%
2019/07/11	0	0.00	13	29.85	30.00	-13	10,898	-0.12%
2019/07/08	3	29.60	0	0.00	29.25	3	11,282	0.03%
2019/07/05	0	0.00	15	29.55	29.30	-15	11,329	-0.13%
2019/07/01	0	0.00	96	28.68	29.00	-96	11,252	-0.85%
2019/06/27	0	0.00	18	26.90	26.80	-18	11,068	-0.16%
2019/06/26	10	25.95	0	0.00	26.15	10	11,062	0.09%
2019/06/25	67	26.81	15	27.20	26.30	52	10,916	0.48%
2019/06/24	22	26.36	27	26.33	26.60	-5	10,779	-0.05%
2019/06/19	0	0.00	4	26.40	26.25	-4	10,880	-0.04%
2019/06/17	1	25.10	0	0.00	24.95	1	10,866	0.01%
2019/06/13	15	25.51	0	0.00	25.50	15	11,657	0.13%
2019/06/06	0	0.00	5	26.25	26.00	-5	11,945	-0.04%
2019/06/04	4	26.13	0	0.00	26.00	4	11,902	0.03%
2019/06/03	0	0.00	20	26.53	26.90	-20	11,834	-0.17%
2019/05/31	10	26.15	0	0.00	26.30	10	11,861	0.08%
2019/05/30	2	25.68	0	0.00	25.70	2	11,933	0.02%
2019/05/29	2	25.60	6	25.39	25.60	-4	12,024	-0.03%
2019/05/28	5	24.60	0	0.00	24.60	5	12,072	0.04%
2019/05/23	16	25.70	5	25.85	25.40	11	12,931	0.09%
2019/05/22	11	26.58	15	26.75	26.55	-4	13,168	-0.03%
2019/05/21	5	25.90	9	25.82	26.40	-4	13,306	-0.03%
2019/05/20	29	26.13	19	26.99	27.00	10	13,144	0.08%
2019/05/17	17	27.71	0	0.00	26.65	17	12,865	0.13%
2019/05/15	0	0.00	32	29.56	29.85	-32	12,375	-0.26%
2019/05/14	5	27.55	3	28.70	28.55	2	12,167	0.02%
2019/05/13	10	28.20	0	0.00	28.40	10	12,080	0.08%
2019/05/07	0	0.00	13	29.63	29.25	-13	11,874	-0.11%
2019/05/02	10	28.20	1	28.35	28.45	9	12,127	0.07%
2019/04/30	1	28.40	2	28.53	28.60	-1	12,469	-0.01%
2019/04/29	10	28.33	5	28.95	29.00	5	12,409	0.04%
2019/04/26	0	0.00	9	28.61	28.50	-9	12,299	-0.07%
2019/04/25	4	28.60	3	28.47	28.50	1	12,298	0.01%
2019/04/24	2	28.68	0	0.00	28.70	2	12,336	0.02%
2019/04/23	17	28.84	0	0.00	28.55	17	12,265	0.14%
2019/04/22	9	29.41	32	29.54	30.10	-23	12,018	-0.19%
2019/04/19	6	28.63	0	0.00	28.30	6	11,585	0.05%
2019/04/18	8	28.36	1	28.60	28.50	7	11,590	0.06%
2019/04/17	25	28.57	20	28.58	28.55	5	11,317	0.04%
2019/04/16	0	0.00	14	29.12	29.10	-14	10,815	-0.13%
2019/04/15	5	28.36	6	28.50	28.55	-1	10,448	-0.01%
2019/04/12	2	27.85	1	27.80	28.35	1	10,449	0.01%
2019/04/10	3	27.95	5	28.70	27.95	-2	10,240	-0.02%
2019/04/09	0	0.00	1	28.00	27.75	-1	9,978	-0.01%
2019/04/08	31	27.88	30	27.64	27.75	1	10,087	0.01%
2019/04/03	0	0.00	36	27.53	27.50	-36	9,968	-0.36%
2019/04/02	5	27.65	20	27.27	27.05	-15	9,794	-0.15%
2019/04/01	10	26.30	0	0.00	26.70	10	9,599	0.10%
2019/03/29	10	26.25	29	26.22	26.25	-19	9,458	-0.20%
2019/03/27	0	0.00	1	25.80	25.90	-1	9,622	-0.01%
2019/03/26	2	25.65	5	26.15	25.70	-3	9,791	-0.03%
2019/03/25	0	0.00	5	25.50	25.70	-5	9,958	-0.05%
2019/03/22	31	25.79	20	25.53	25.35	11	10,090	0.11%
2019/03/21	0	0.00	5	26.15	26.05	-5	10,567	-0.05%
2019/03/20	1	26.00	0	0.00	26.10	1	11,000	0.01%
2019/03/19	3	26.15	0	0.00	26.00	3	11,331	0.03%
2019/03/18	14	25.81	27	26.12	26.70	-13	11,195	-0.12%
2019/03/15	23	24.51	30	24.30	24.55	-7	10,723	-0.07%
2019/03/14	10	24.40	0	0.00	24.40	10	10,862	0.09%
2019/03/13	1	24.90	0	0.00	24.95	1	10,759	0.01%
2019/03/12	10	24.85	10	24.95	24.65	0	10,759	0.00%
2019/03/08	10	24.75	0	0.00	24.60	10	10,717	0.09%
2019/03/07	10	24.85	0	0.00	24.70	10	10,739	0.09%
2019/03/06	30	25.42	20	25.30	25.15	10	10,681	0.09%
2019/03/05	4	25.40	0	0.00	25.40	4	10,608	0.04%
2019/03/04	10	25.05	0	0.00	25.85	10	10,499	0.10%
2019/02/27	13	25.32	2	25.55	25.25	11	10,375	0.11%
2019/02/26	0	0.00	4	25.60	26.10	-4	10,256	-0.04%
2019/02/25	5	25.67	0	0.00	25.60	5	10,126	0.05%
2019/02/22	0	0.00	13	25.68	25.75	-13	9,796	-0.13%
2019/02/21	3	24.82	26	24.27	24.80	-23	9,219	-0.25%
2019/02/20	18	23.65	0	0.00	23.70	18	8,846	0.20%
2019/02/18	1	22.95	0	0.00	22.95	1	8,798	0.01%
2019/01/23	1	23.50	17	23.67	23.90	-16	8,461	-0.19%
2019/01/22	6	23.09	17	23.32	23.05	-11	8,136	-0.14%
2019/01/18	2	22.25	10	22.25	22.10	-8	7,824	-0.10%
2019/01/16	0	0.00	8	21.81	21.80	-8	7,769	-0.10%
2019/01/15	10	21.50	0	0.00	21.35	10	7,660	0.13%
2019/01/14	6	21.39	0	0.00	21.40	6	7,619	0.08%
2019/01/07	20	21.61	0	0.00	21.60	20	7,469	0.27%
2019/01/04	12	22.03	0	0.00	21.35	12	7,406	0.16%
2019/01/03	0	0.00	2	22.78	22.40	-2	7,321	-0.03%
2019/01/02	1	22.80	0	0.00	23.05	1	7,348	0.01%
2018/12/28	0	0.00	1	23.10	23.25	-1	7,302	-0.01%
2018/12/27	4	23.00	2	23.00	22.70	2	7,251	0.03%
2018/12/25	0	0.00	22	23.54	23.85	-22	7,074	-0.31%
2018/12/24	0	0.00	11	23.55	23.65	-11	7,003	-0.16%
2018/12/22	0	0.00	2	23.55	23.50	-2	6,934	-0.03%
2018/12/21	0	0.00	8	23.54	23.60	-8	6,875	-0.12%
2018/12/20	0	0.00	1	23.45	23.30	-1	6,700	-0.01%
2018/12/18	0	0.00	1	22.30	22.30	-1	6,318	-0.02%
2018/12/17	1	21.50	11	22.15	22.20	-10	6,070	-0.16%
2018/12/14	13	21.84	1	21.50	21.50	12	5,855	0.20%
2018/12/13	10	22.80	19	23.01	23.05	-9	5,186	-0.17%
2018/12/12	0	0.00	12	21.54	21.60	-12	4,676	-0.26%
2018/12/11	10	21.90	0	0.00	21.90	10	4,210	0.24%
2018/12/10	5	21.55	5	21.60	21.50	0	4,088	0.00%
2018/12/07	120	21.95	113	21.90	21.95	7	3,947	0.18%	大買/大賣/
2018/12/05	0	0.00	3	20.77	21.05	-3	3,775	-0.08%
2018/12/04	0	0.00	5	20.93	20.85	-5	3,853	-0.13%
2018/12/03	6	21.38	0	0.00	21.50	6	3,834	0.16%
2018/11/30	4	21.08	10	21.03	21.00	-6	3,787	-0.16%
2018/11/29	0	0.00	1	20.75	20.75	-1	3,725	-0.03%
2018/11/28	1	20.70	0	0.00	20.80	1	3,714	0.03%
2018/11/27	1	20.80	0	0.00	20.80	1	3,726	0.03%
2018/11/19	0	0.00	5	20.75	20.75	-5	3,814	-0.13%
2018/11/16	0	0.00	9	20.57	20.80	-9	3,841	-0.23%
2018/11/15	8	20.13	28	20.61	20.70	-20	3,826	-0.52%
2018/11/14	18	19.83	11	19.66	20.05	7	3,746	0.19%
2018/11/13	5	18.75	5	19.40	19.45	0	3,808	0.00%
2018/11/09	5	18.90	0	0.00	19.00	5	3,983	0.13%
2018/11/08	3	19.65	11	19.85	19.85	-8	4,018	-0.20%
2018/11/07	1	18.85	0	0.00	19.50	1	4,040	0.02%
2018/11/02	0	0.00	1	18.25	18.25	-1	4,557	-0.02%
2018/11/01	1	18.10	0	0.00	18.05	1	4,578	0.02%
2018/10/31	0	0.00	15	17.95	18.05	-15	4,566	-0.33%
2018/10/30	10	17.60	0	0.00	17.75	10	4,591	0.22%
2018/10/29	21	17.05	1	17.15	17.80	20	4,650	0.43%
2018/10/26	0	0.00	1	18.00	18.05	-1	4,587	-0.02%
2018/10/23	10	18.85	0	0.00	18.90	10	4,516	0.22%
2018/10/17	0	0.00	10	19.43	19.20	-10	4,580	-0.22%
2018/10/11	16	18.74	0	0.00	19.05	16	4,654	0.34%
2018/10/09	0	0.00	2	19.35	19.65	-2	4,572	-0.04%
2018/10/03	2	21.00	6	20.97	21.05	-4	4,510	-0.09%
2018/09/27	1	20.15	0	0.00	20.10	1	4,445	0.02%
2018/09/26	1	20.40	0	0.00	20.30	1	4,430	0.02%
2018/09/20	1	20.50	0	0.00	20.50	1	4,447	0.02%
2018/09/18	2	20.55	0	0.00	20.50	2	4,498	0.04%
2018/09/14	0	0.00	5	20.85	20.75	-5	4,583	-0.11%
2018/09/13	0	0.00	2	20.20	20.55	-2	4,568	-0.04%
2018/09/12	4	19.76	2	19.95	19.95	2	4,574	0.04%
2018/09/11	7	19.93	3	19.95	19.95	4	4,555	0.09%
2018/09/10	18	19.98	0	0.00	19.95	18	4,478	0.40%
2018/09/07	1	21.10	0	0.00	21.05	1	4,365	0.02%
2018/09/06	6	21.33	0	0.00	21.20	6	4,330	0.14%
2018/09/05	11	21.45	0	0.00	21.35	11	4,319	0.25%
2018/09/04	0.2	21.55	0	0.00	21.40	0.2	4,332	0.00%
2018/08/30	2.5	22.00	0	0.00	21.90	2.5	4,350	0.06%
2018/08/29	6	22.05	0	0.00	22.00	6	4,347	0.14%
2018/08/28	2	22.20	5	22.25	22.00	-3	4,364	-0.07%
2018/08/27	0	0.00	5	21.90	21.95	-5	4,316	-0.12%
2018/08/24	2.5	21.38	0	0.00	21.35	2.5	4,301	0.06%
2018/08/22	2	21.80	5	21.80	21.80	-3	4,414	-0.07%
2018/08/21	2	21.25	0	0.00	21.20	2	4,402	0.05%
2018/08/20	10	21.05	4	21.08	21.10	6	4,374	0.14%
2018/08/17	7	21.54	2	21.50	21.50	5	4,311	0.12%
2018/08/16	9	21.77	9	21.83	21.60	0	4,264	0.00%
2018/08/15	9	22.21	3	22.35	22.15	6	4,119	0.15%
2018/08/14	1	22.20	4	22.35	22.40	-3	4,053	-0.07%
2018/08/10	16	23.15	1	23.10	23.05	15	3,898	0.38%
2018/08/09	35	24.96	4	25.10	24.20	31	3,707	0.84%
2018/08/07	0	0.00	3	26.20	26.10	-3	3,414	-0.09%
2018/08/06	15	26.07	0	0.00	26.05	15	3,429	0.44%
2018/08/03	10	26.15	0.6	26.15	26.15	9.4	3,408	0.28%
2018/07/31	10	26.35	0	0.00	26.40	10	3,440	0.29%
2018/07/30	3	26.50	0	0.00	26.45	3	3,539	0.08%
2018/07/27	16	26.71	0	0.00	26.65	16	3,549	0.45%
2018/07/26	0	0.00	15	27.13	27.25	-15	3,492	-0.43%
2018/07/20	0	0.00	15	26.57	26.75	-15	3,636	-0.41%
2018/07/19	0	0.00	1	26.45	26.20	-1	3,713	-0.03%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/17	0	0.00	10	27.95	28.00	-10	3,689	-0.27%
2018/07/16	0	0.00	15	27.92	27.70	-15	3,654	-0.41%
2018/07/13	0	0.00	15	27.65	27.70	-15	3,625	-0.41%
2018/07/12	15	27.45	0	0.00	27.70	15	3,606	0.42%
2018/07/06	15	27.20	0	0.00	27.25	15	3,722	0.40%
2018/06/27	20	27.60	10	27.60	27.65	10	3,665	0.27%
2018/06/26	5	27.85	10	27.55	27.70	-5	3,702	-0.14%
2018/06/25	10	28.15	0	0.00	28.15	10	3,721	0.27%
2018/06/20	0	0.00	1	28.60	28.55	-1	3,897	-0.03%
2018/06/19	0	0.00	17	28.75	28.75	-17	3,900	-0.44%
2018/06/15	0	0.00	1	28.95	28.55	-1	3,927	-0.03%
2018/06/13	2	28.60	0	0.00	28.50	2	4,121	0.05%
2018/06/12	2	28.95	0	0.00	28.85	2	4,299	0.05%
2018/06/11	2	28.70	0	0.00	28.75	2	4,611	0.04%
2018/06/08	0	0.00	1	29.00	29.00	-1	4,639	-0.02%
2018/06/07	0	0.00	15	28.95	29.10	-15	4,680	-0.32%
2018/06/05	10.5	28.51	2	28.75	28.50	8.5	4,814	0.18%
2018/06/04	0	0.00	5	28.50	28.65	-5	4,811	-0.10%
2018/06/01	0	0.00	1	28.30	28.30	-1	4,817	-0.02%
2018/05/31	12	28.16	5	28.80	28.10	7	4,816	0.15%
2018/05/29	2	28.50	15	28.47	28.55	-13	4,785	-0.27%
2018/05/25	17	28.15	6	28.39	28.30	11	4,914	0.22%
2018/05/24	0	0.00	5	28.25	28.30	-5	5,006	-0.10%
2018/05/22	1	28.00	0	0.00	28.05	1	4,982	0.02%
2018/05/21	0	0.00	10	28.10	28.15	-10	5,025	-0.20%
2018/05/18	20	27.80	0	0.00	27.80	20	5,009	0.40%
2018/05/15	0	0.00	1	28.20	28.35	-1	4,993	-0.02%
2018/05/14	0	0.00	10	28.35	28.35	-10	5,058	-0.20%
2018/05/11	0	0.00	5	28.30	28.25	-5	5,078	-0.10%
2018/05/10	10	28.05	35	27.94	28.10	-25	5,060	-0.49%
2018/05/08	2	27.90	0	0.00	27.80	2	5,060	0.04%
2018/05/07	33	28.22	0	0.00	27.85	33	4,996	0.66%
2018/05/04	10	28.90	0	29.05	28.85	10	4,903	0.20%
2018/05/03	0	0.00	5	29.50	29.30	-5	4,920	-0.10%
2018/05/02	0	0.00	5	29.55	29.55	-5	4,955	-0.10%
2018/04/30	0	0.00	10	29.10	29.40	-10	5,016	-0.20%
2018/04/26	36	28.83	0	0.00	28.55	36	5,060	0.71%
2018/04/25	20	29.91	0	0.00	29.40	20	4,939	0.40%
2018/04/24	10	29.95	10	30.35	30.50	0	4,883	0.00%
2018/04/23	10	30.20	8	30.55	30.55	2	4,823	0.04%
2018/04/19	3	30.45	0	0.00	30.50	3	4,883	0.06%
2018/03/29	20	30.33	0	0.00	30.25	20	4,960	0.40%
2018/03/27	0	0.00	5	31.05	31.20	-5	4,778	-0.10%
2018/03/26	25	30.17	0	0.00	30.35	25	4,645	0.54%
2018/03/23	10	30.40	0	0.00	30.65	10	4,667	0.21%
2018/03/22	2	30.90	0	0.00	30.90	2	4,607	0.04%
2018/03/16	10	29.85	8	30.33	31.20	2	4,347	0.05%
2018/03/15	24	30.53	0	0.00	30.20	24	4,152	0.58%
2018/03/14	10	32.45	0	0.00	32.60	10	3,838	0.26%
2018/03/13	20	32.95	0	0.00	32.75	20	3,838	0.52%
2018/03/12	1	32.85	16	32.86	32.95	-15	3,913	-0.38%
2018/03/09	0	0.00	2	31.85	32.00	-2	3,870	-0.05%
2018/03/07	0	0.00	16	31.57	31.60	-16	3,816	-0.42%
2018/03/02	0	0.00	1	32.10	31.95	-1	3,827	-0.03%
2018/02/27	19	31.56	0	0.00	31.50	19	3,780	0.50%
2018/02/26	0	0.00	20	31.75	31.90	-20	3,662	-0.55%
2018/02/21	10	30.35	20	30.93	30.95	-10	3,773	-0.26%
2018/02/09	0	0.00	15	29.58	30.00	-15	3,876	-0.39%
2018/02/08	1	29.80	0	0.00	30.05	1	3,860	0.03%
2018/02/06	7	30.32	0	0.00	30.45	7	3,866	0.18%
2018/02/05	15	29.82	0	0.00	30.90	15	3,774	0.40%
2018/02/02	0	0.00	10	30.35	30.20	-10	3,793	-0.26%
2018/01/31	10	29.80	0	0.00	30.15	10	3,923	0.25%
2018/01/30	15	30.05	0	0.00	30.15	15	4,048	0.37%
2018/01/26	10	29.95	0	0.00	29.95	10	4,139	0.24%
2018/01/24	0	0.00	3	30.80	31.00	-3	4,133	-0.07%
2018/01/22	0	0.00	12	31.84	31.75	-12	4,150	-0.29%
2018/01/19	0	0.00	2	31.40	31.35	-2	4,200	-0.05%
2018/01/18	0	0.00	1	31.55	31.50	-1	4,300	-0.02%
2018/01/17	11	31.50	0	0.00	31.50	11	4,417	0.25%
2018/01/16	0	0.00	5	31.20	31.50	-5	4,483	-0.11%
2018/01/15	0	0.00	5	31.05	31.00	-5	4,681	-0.11%
2018/01/11	0	0.00	6	30.61	30.65	-6	4,843	-0.12%
2018/01/09	0	0.00	5	30.40	30.50	-5	4,906	-0.10%
2018/01/08	10	30.05	0	0.00	30.10	10	4,918	0.20%
2018/01/03	3	30.50	0	0.00	30.45	3	5,089	0.06%
2018/01/02	0	0.00	7	30.21	30.95	-7	5,116	-0.14%