京元電子 (2449)-國票-九鼎券商分點個股進出

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
95.8
漲跌
▼3.1
漲幅
-3.13%
成交量
23,866張
產業
上市半導體類股
1714人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	75	98.77	7	97.27	95.80	68	18,911	0.36%
2024/04/29	115	101.36	35	100.72	98.90	80	18,841	0.42%	大買/
2024/04/25	0.2	94.90	0	0.00	95.50	0.2	18,334	0.00%
2024/04/24	2	95.80	6	96.10	96.10	-4	18,466	-0.02%
2024/04/23	14	93.29	7	92.46	92.30	7	18,491	0.04%
2024/04/22	2	96.65	0	0.00	96.00	2	18,322	0.01%
2024/04/19	3	99.83	11	100.20	99.00	-8	18,359	-0.04%
2024/04/18	2	102.00	0	0.00	102.00	2	18,642	0.01%
2024/04/17	0	0.00	13	103.31	102.50	-13	19,002	-0.07%
2024/04/16	26	100.15	0	0.00	99.70	26	18,977	0.14%
2024/04/15	0	0.00	2.3	105.28	104.50	-2.3	18,757	-0.01%
2024/04/12	0	0.00	5	107.80	107.00	-5	18,752	-0.03%
2024/04/11	6	104.58	3	104.50	106.00	3	18,679	0.02%
2024/04/10	22	106.98	1	108.50	106.00	21	18,704	0.11%
2024/04/09	11	106.32	1	107.50	106.50	10	18,632	0.05%
2024/04/08	5	106.30	3	107.17	106.50	2	18,549	0.01%
2024/04/03	4	106.00	17	107.12	106.50	-13	18,464	-0.07%
2024/04/02	8	106.88	8.3	106.89	107.00	-0.3	18,465	0.00%
2024/04/01	6	103.50	1	103.00	103.00	5	18,429	0.03%
2024/03/29	0	0.00	1	105.00	105.50	-1	18,408	-0.01%
2024/03/28	0	0.00	68	106.21	106.00	-68	18,439	-0.37%
2024/03/27	1	106.00	2	106.75	106.00	-1	18,424	-0.01%
2024/03/26	14	105.39	14	106.43	105.50	0	18,444	0.00%
2024/03/25	26	109.52	9	111.56	108.50	17	18,375	0.09%
2024/03/22	47	110.95	61.5	112.38	109.50	-14.5	18,301	-0.08%
2024/03/21	9	107.50	3	107.67	108.50	6	17,838	0.03%
2024/03/20	11	111.36	13	111.38	107.50	-2	17,869	-0.01%
2024/03/19	29.3	109.29	8.1	109.94	109.00	21.2	17,930	0.12%
2024/03/18	32.3	109.70	16	109.94	111.00	16.3	17,904	0.09%
2024/03/15	1	105.50	50	106.50	107.50	-49	17,491	-0.28%
2024/03/14	3	104.17	16.1	104.47	104.50	-13.1	17,355	-0.08%
2024/03/13	27	107.93	23	106.52	108.50	4	17,333	0.02%
2024/03/12	6	108.50	7.2	110.88	109.50	-1.2	17,126	-0.01%
2024/03/11	14.2	107.78	0	0.00	108.00	14.2	17,118	0.08%
2024/03/08	52.2	114.35	50	112.37	111.00	2.2	16,932	0.01%
2024/03/07	20.1	112.20	137.5	112.64	116.50	-117.4	15,908	-0.74%	大賣/鉅額交易
2024/03/06	14.5	101.15	42.2	102.13	106.00	-27.7	15,100	-0.18%
2024/03/05	22.3	96.07	26.3	96.62	97.40	-4	14,648	-0.03%
2024/03/04	24	94.59	53	94.96	96.00	-29	14,373	-0.20%
2024/03/01	5	91.20	3	91.40	89.50	2	14,081	0.01%
2024/02/29	14	88.77	2	88.85	88.80	12	13,941	0.09%
2024/02/27	4	89.98	4.2	89.91	89.50	-0.2	13,798	0.00%
2024/02/26	14.1	90.73	14	90.39	89.50	0.1	13,672	0.00%
2024/02/23	83.3	96.76	59.2	96.81	94.80	24.2	13,380	0.18%
2024/02/22	2.3	90.09	11	91.86	93.50	-8.7	12,613	-0.07%
2024/02/20	0	0.00	3	86.93	87.50	-3	12,236	-0.02%
2024/02/19	10	88.20	2	88.40	87.70	8	12,184	0.07%
2024/02/16	23	89.07	23	89.32	90.00	0	12,467	0.00%
2024/02/15	5	85.28	9	85.57	85.40	-4	12,308	-0.03%
2024/02/05	6	82.20	1	82.40	82.20	5	12,360	0.04%
2024/02/02	3	82.30	0	0.00	82.20	3	12,331	0.02%
2024/02/01	4	82.73	3	82.70	82.70	1	12,397	0.01%
2024/01/31	4	84.15	3	84.00	84.00	1	12,471	0.01%
2024/01/30	1	83.70	5	84.02	84.00	-4	12,544	-0.03%
2024/01/29	0	0.00	6	83.80	83.80	-6	12,818	-0.05%
2024/01/26	1	81.20	7	82.39	82.90	-6	12,935	-0.05%
2024/01/25	0	0.00	12	83.16	82.20	-12	12,996	-0.09%
2024/01/24	2	82.30	1	83.00	82.10	1	13,011	0.01%
2024/01/23	11	82.70	0	0.00	82.10	11	13,118	0.08%
2024/01/22	0	0.00	13.5	83.66	84.10	-13.5	13,105	-0.10%
2024/01/19	12	81.47	12	81.41	81.30	0	13,040	0.00%
2024/01/18	8	79.84	25	79.79	79.70	-17	13,054	-0.13%
2024/01/17	9	78.53	4	78.63	77.20	5	12,876	0.04%
2024/01/16	20	78.31	2	78.40	78.60	18	12,943	0.14%
2024/01/15	0.6	77.52	4	77.43	77.70	-3.4	13,031	-0.03%
2024/01/12	9.1	75.84	2	75.40	75.60	7.1	13,705	0.05%
2024/01/11	13.2	79.06	3	77.93	78.00	10.2	13,452	0.08%
2024/01/10	1	81.00	2	81.50	81.80	-1	13,327	-0.01%
2024/01/09	1	82.80	4	82.08	82.10	-3	13,594	-0.02%
2024/01/08	4	81.58	3	81.47	81.60	1	13,718	0.01%
2024/01/05	144	82.77	0	0.00	82.90	144	13,813	1.04%	大買/鉅額交易
2024/01/04	9	82.61	3.4	82.98	83.10	5.6	13,979	0.04%
2024/01/03	68	83.58	1	83.30	83.50	67	14,150	0.47%
2024/01/02	1	85.00	0	0.00	84.00	1	14,185	0.01%
2023/12/29	11	85.23	0	0.00	84.90	11	14,190	0.08%
2023/12/28	4	86.70	6	86.27	84.90	-2	14,308	-0.01%
2023/12/27	13	85.83	5.4	85.70	85.70	7.6	14,290	0.05%
2023/12/25	13	83.06	0	0.00	83.50	13	14,444	0.09%
2023/12/22	2	84.85	3	83.60	83.60	-1	14,493	-0.01%
2023/12/21	25	83.62	0.3	84.10	83.40	24.7	14,491	0.17%
2023/12/20	1	86.00	4	85.98	85.40	-3	14,549	-0.02%
2023/12/19	6	85.22	2	86.85	84.20	4	14,821	0.03%
2023/12/18	7	85.91	0	0.00	85.40	7	15,115	0.05%
2023/12/15	10	90.64	3	92.23	89.00	7	15,566	0.04%
2023/12/14	22	93.96	35	94.12	93.50	-13	15,614	-0.08%
2023/12/13	9	87.46	29	87.74	89.50	-20	15,275	-0.13%
2023/12/12	5	85.70	3	84.83	85.90	2	15,422	0.01%
2023/12/11	1	82.90	2	83.50	83.20	-1	15,458	-0.01%
2023/12/08	3	83.47	1	83.70	83.30	2	15,508	0.01%
2023/12/07	1	85.10	16	85.07	85.50	-15	15,469	-0.10%
2023/12/06	2	85.32	15	85.29	86.50	-13	15,536	-0.08%
2023/12/05	26	83.51	11	82.94	83.10	15	15,445	0.10%
2023/12/04	1	84.40	6	83.92	84.20	-5	15,595	-0.03%
2023/11/30	4	82.85	5	82.68	82.80	-1	15,863	-0.01%
2023/11/29	24	82.23	1	83.60	81.40	23	15,901	0.14%
2023/11/27	3	81.20	0	0.00	80.80	3	16,119	0.02%
2023/11/24	2	81.50	0	0.00	81.50	2	16,501	0.01%
2023/11/23	0	0.00	9	82.36	82.10	-9	16,815	-0.05%
2023/11/22	3	82.00	3	81.97	81.60	0	17,409	0.00%
2023/11/21	8	83.29	2	82.90	82.70	6	18,374	0.03%
2023/11/20	1.2	83.17	0	0.00	83.10	1.2	19,793	0.01%
2023/11/17	0	0.00	2	85.20	85.10	-2	21,120	-0.01%
2023/11/15	17	85.98	8	86.24	83.80	9	21,919	0.04%
2023/11/14	17	88.02	14.2	88.26	88.00	2.8	21,631	0.01%
2023/11/13	3	86.67	30.2	86.48	86.70	-27.2	21,514	-0.13%
2023/11/10	3	82.47	2	82.30	81.90	1	21,272	0.00%
2023/11/08	10	83.28	14	83.49	83.30	-4	21,354	-0.02%
2023/11/07	2	82.20	5	82.78	82.70	-3	21,273	-0.01%
2023/11/06	11	82.35	13	83.23	83.40	-2	21,321	-0.01%
2023/11/03	2	79.60	16	81.11	80.70	-14	21,127	-0.07%
2023/11/02	1	77.70	5	78.96	79.70	-4	21,266	-0.02%
2023/11/01	6	75.92	3	76.33	76.40	3	21,543	0.01%
2023/10/31	2.2	78.53	0	0.00	76.30	2.2	21,610	0.01%
2023/10/30	2	79.05	3	79.17	79.50	-1	21,667	0.00%
2023/10/27	8.1	77.92	8	78.17	77.40	0.1	21,895	0.00%
2023/10/26	17.1	79.71	6	79.37	79.60	11.1	21,955	0.05%
2023/10/25	7	83.51	7	82.53	82.00	0	21,828	0.00%
2023/10/24	12	83.31	8	82.85	83.10	4	21,873	0.02%
2023/10/23	14	84.11	23.1	85.14	82.70	-9.1	21,761	-0.04%
2023/10/20	79.1	85.75	82.1	86.38	86.30	-3	21,715	-0.01%
2023/10/19	2	83.60	31	84.17	84.90	-29	21,159	-0.14%
2023/10/18	12	81.62	6	81.68	81.50	6	21,065	0.03%
2023/10/17	20	82.94	13	83.73	82.80	7	20,917	0.03%
2023/10/16	8	81.46	12	81.78	81.80	-4	20,873	-0.02%
2023/10/13	23	82.06	18.6	82.70	83.10	4.4	21,495	0.02%
2023/10/12	12	80.36	31	81.09	81.00	-19	22,051	-0.09%
2023/10/11	8	80.03	24	79.96	80.20	-16	22,115	-0.07%
2023/10/06	9.5	78.69	6.4	78.22	77.70	3	22,640	0.01%
2023/10/05	5	77.70	13	78.20	78.50	-8	23,044	-0.03%
2023/10/04	6	76.43	4	76.85	76.70	2	23,162	0.01%
2023/10/03	2	78.25	1	78.40	78.10	1	23,147	0.00%
2023/10/02	5.1	78.19	28.1	77.89	78.80	-22.9	23,387	-0.10%
2023/09/28	11	77.15	3.2	77.45	76.00	7.8	23,479	0.03%
2023/09/27	14.1	77.07	9	77.51	77.60	5.1	23,476	0.02%
2023/09/26	19.1	77.57	28.2	77.95	77.10	-9.1	23,741	-0.04%
2023/09/25	5	77.84	4	77.75	77.60	1	23,932	0.00%
2023/09/22	13.1	76.75	31	76.44	77.50	-17.9	23,834	-0.08%
2023/09/21	21.4	73.66	6	74.33	74.60	15.4	23,640	0.07%
2023/09/20	66	79.33	48.1	77.87	76.80	17.9	23,288	0.08%
2023/09/19	4	81.50	20	81.30	81.00	-16	22,863	-0.07%
2023/09/18	19.1	79.81	3	79.57	79.60	16.1	22,663	0.07%
2023/09/15	18	80.78	33	79.70	80.90	-15	22,578	-0.07%
2023/09/14	18	78.43	11	78.80	78.00	7	22,160	0.03%
2023/09/13	10	76.75	1	76.90	76.80	9	21,988	0.04%
2023/09/12	4	77.45	3	77.90	78.10	1	22,134	0.00%
2023/09/11	4	77.33	3	77.07	76.90	1	22,150	0.00%
2023/09/08	2	78.15	2	78.50	79.00	0	22,392	0.00%
2023/09/07	3	79.60	2	80.15	78.90	1	22,961	0.00%
2023/09/06	15	78.93	15	78.81	79.80	0	22,835	0.00%
2023/09/05	9.2	77.63	14	78.01	78.20	-4.8	22,768	-0.02%
2023/09/04	6	77.18	5	77.74	77.90	1	22,703	0.00%
2023/09/01	2	75.95	1	77.30	75.80	1	22,643	0.00%
2023/08/31	13	76.72	44	76.67	76.80	-31	22,620	-0.14%
2023/08/30	19	77.16	35	77.81	77.20	-16	22,525	-0.07%
2023/08/29	39	75.36	98	75.24	75.10	-59	22,336	-0.26%
2023/08/28	83.3	76.70	41.1	76.62	75.40	42.2	22,158	0.19%
2023/08/25	84.1	80.00	58.7	80.52	79.50	25.4	21,702	0.12%
2023/08/24	44.5	79.94	97.2	81.95	78.50	-52.7	20,917	-0.25%
2023/08/23	83.2	73.24	155.3	73.71	76.00	-72.1	19,945	-0.36%	大賣/
2023/08/22	36.4	67.72	59	67.43	69.10	-22.6	19,126	-0.12%
2023/08/21	2	63.80	4	64.07	64.30	-2	18,387	-0.01%
2023/08/18	15	63.52	3	63.07	62.00	12	18,314	0.07%
2023/08/17	1.2	64.83	9	63.92	64.90	-7.8	18,163	-0.04%
2023/08/16	11	64.82	0	0.00	65.00	11	18,000	0.06%
2023/08/15	21	63.82	5	63.48	63.80	16	17,878	0.09%
2023/08/11	1	61.70	5	61.94	62.10	-4	17,691	-0.02%
2023/08/10	10	61.50	8	61.10	61.10	2	17,648	0.01%
2023/08/09	8	64.44	3	64.97	64.50	5	17,482	0.03%
2023/08/08	6	64.77	5	64.74	65.30	1	17,322	0.01%
2023/08/07	3	64.33	11	63.76	64.70	-8	17,058	-0.05%
2023/08/04	5	59.38	2	59.40	60.40	3	16,655	0.02%
2023/08/02	11	61.03	1	61.90	60.70	10	16,548	0.06%
2023/08/01	12	61.38	11	60.96	61.60	1	16,412	0.01%
2023/07/31	43	64.10	4	64.33	63.00	39	16,060	0.24%
2023/07/28	1	62.50	0	0.00	64.00	1	15,798	0.01%
2023/07/27	6	62.27	0	0.00	62.50	6	15,633	0.04%
2023/07/26	3	62.27	4	62.85	62.30	-1	15,534	-0.01%
2023/07/25	8.1	63.58	21	64.12	63.00	-12.9	15,476	-0.08%
2023/07/24	19	65.66	5.5	65.09	64.80	13.5	15,306	0.09%
2023/07/21	4	63.38	15	64.21	64.70	-11	15,096	-0.07%
2023/07/20	6	62.75	4	63.33	63.40	2	15,003	0.01%
2023/07/19	16.5	64.99	9	64.73	63.90	7.5	14,952	0.05%
2023/07/18	23	65.72	14	64.75	63.60	9	14,739	0.06%
2023/07/17	117.7	65.56	28	65.23	65.80	89.7	13,989	0.64%	大買/
2023/07/14	52	59.24	9	60.21	60.10	43	13,234	0.32%
2023/07/13	25	61.24	26	61.61	60.30	-1	13,086	-0.01%
2023/07/12	8	61.71	18	61.76	62.20	-10	12,423	-0.08%
2023/07/11	2	59.50	19	59.41	59.40	-17	11,960	-0.14%
2023/07/10	5	59.28	0	0.00	59.20	5	11,789	0.04%
2023/07/07	3	60.33	1	60.40	59.50	2	11,658	0.02%
2023/07/06	5	59.50	0	0.00	59.50	5	11,377	0.04%
2023/07/05	11	60.22	8.1	60.35	60.00	2.9	11,170	0.03%
2023/07/04	20	61.14	6	61.33	61.30	14	10,970	0.13%
2023/07/03	2	59.35	6	59.05	59.40	-4	10,633	-0.04%
2023/06/30	0	0.00	6	56.87	57.00	-6	10,402	-0.06%
2023/06/29	6	56.18	4	55.65	56.40	2	10,391	0.02%
2023/06/28	3	57.10	2	57.20	57.10	1	10,290	0.01%
2023/06/27	0	0.00	5	57.40	57.00	-5	10,221	-0.05%
2023/06/26	3	56.93	3	56.77	57.50	0	10,041	0.00%
2023/06/21	1	55.90	2	56.00	55.90	-1	9,946	-0.01%
2023/06/20	0	0.00	1	55.80	55.80	-1	9,959	-0.01%
2023/06/19	0	0.00	8	56.10	56.00	-8	10,045	-0.08%
2023/06/16	2	56.00	2	56.25	56.50	0	10,192	0.00%
2023/06/15	6	56.53	8	56.54	57.00	-2	10,106	-0.02%
2023/06/14	8	57.83	9	57.53	57.10	-1	10,192	-0.01%
2023/06/13	58	56.96	62	56.85	57.40	-4	9,971	-0.04%
2023/06/12	5	54.96	4	54.45	54.30	1	9,523	0.01%
2023/06/09	0	0.00	18	54.13	54.30	-18	9,602	-0.19%
2023/06/08	0	0.00	1	54.10	54.00	-1	9,694	-0.01%
2023/06/07	2	53.90	2	54.00	54.00	0	9,898	0.00%
2023/06/06	0	0.00	3	54.03	54.00	-3	10,154	-0.03%
2023/06/05	8	54.41	9	54.00	53.20	-1	10,219	-0.01%
2023/06/02	4	53.48	71.2	54.06	54.20	-67.2	10,214	-0.66%
2023/06/01	6	52.38	0	0.00	52.40	6	10,221	0.06%
2023/05/31	2	53.50	12	53.98	54.00	-10	10,527	-0.09%
2023/05/30	28	53.91	16	53.49	53.90	12	10,350	0.12%
2023/05/29	24	53.66	38.1	53.83	53.70	-14.1	10,133	-0.14%
2023/05/26	8	50.28	37.1	50.64	51.10	-29.1	9,625	-0.30%
2023/05/25	2	48.05	3.1	48.07	48.05	-1.1	9,130	-0.01%
2023/05/24	1	46.80	1	47.35	47.50	0	9,076	0.00%
2023/05/23	0	0.00	2	46.85	46.80	-2	9,030	-0.02%
2023/05/22	0	0.00	1	46.80	46.80	-1	9,023	-0.01%
2023/05/18	0	0.00	5	46.90	46.85	-5	9,064	-0.06%
2023/05/17	0	0.00	1	46.50	46.50	-1	9,120	-0.01%
2023/05/11	8	45.80	9	45.75	45.50	-1	9,170	-0.01%
2023/05/09	1.1	45.61	6	45.50	45.30	-4.9	9,144	-0.05%
2023/05/08	6.2	45.99	3	46.30	45.80	3.2	9,093	0.04%
2023/05/04	1	46.50	1	46.85	46.80	0	9,252	0.00%
2023/05/03	1	46.50	0	0.00	46.40	1	9,288	0.01%
2023/05/02	1	46.40	0	0.00	46.50	1	9,317	0.01%
2023/04/28	1	46.75	3	46.98	47.00	-2	9,355	-0.02%
2023/04/27	2	45.50	1	45.55	46.20	1	9,239	0.01%
2023/04/26	11	45.08	0	0.00	45.30	11	9,119	0.12%
2023/04/25	1.5	45.79	3	45.20	45.00	-1.6	9,014	-0.02%
2023/04/24	3	46.20	0	0.00	46.20	3	8,867	0.03%
2023/04/21	0.2	46.10	0	0.00	46.00	0.2	8,746	0.00%
2023/04/20	6	46.26	0	0.00	46.00	6	8,642	0.07%
2023/04/19	1	46.00	1	46.35	46.15	0	8,586	0.00%
2023/04/18	2	46.18	0	0.00	46.00	2	8,503	0.02%
2023/04/17	22.4	46.71	6	46.70	46.65	16.4	8,340	0.20%
2023/04/14	1	47.65	0	0.00	47.55	1	8,111	0.01%
2023/04/13	36.2	47.81	0	0.00	47.80	36.2	8,039	0.45%
2023/04/12	3	48.65	2.1	48.65	48.60	0.9	7,993	0.01%
2023/04/11	3	48.60	1	48.05	48.60	2	7,987	0.03%
2023/04/07	1	48.70	0	0.00	48.40	1	7,887	0.01%
2023/04/06	1	48.30	1	48.75	48.80	0	7,846	0.00%
2023/03/31	3	48.98	0	48.85	48.50	3	7,815	0.04%
2023/03/30	1	47.95	1	48.20	48.70	0	7,833	0.00%
2023/03/29	3	48.27	6	47.68	47.70	-3	7,854	-0.04%
2023/03/28	3	48.38	2	48.43	48.50	1	7,922	0.01%
2023/03/27	5	48.59	1	48.80	48.90	4	8,028	0.05%
2023/03/24	6	49.58	1.4	49.59	49.20	4.6	8,079	0.06%
2023/03/23	12	49.08	24	49.41	49.80	-12	8,046	-0.15%
2023/03/22	4	48.99	4	48.96	48.95	0	7,921	0.00%
2023/03/21	27	49.09	11	49.00	49.55	16	7,808	0.20%
2023/03/20	1	49.85	25	49.58	49.55	-24	7,610	-0.32%
2023/03/17	7	49.05	18	49.29	49.30	-11	7,410	-0.15%
2023/03/16	16	48.05	18.2	48.22	48.35	-2.2	7,171	-0.03%
2023/03/15	6	48.69	3	48.78	48.85	3	7,037	0.04%
2023/03/14	2	47.98	4	47.85	47.65	-2	6,858	-0.03%
2023/03/13	5	46.96	7	47.22	47.75	-2	6,668	-0.03%
2023/03/10	11	47.19	1	47.00	46.95	10	6,453	0.15%
2023/03/09	13	48.65	42	48.80	48.90	-29	6,149	-0.47%
2023/03/08	3	47.42	2.4	46.98	47.45	0.6	5,771	0.01%
2023/03/07	5	45.90	9	46.45	46.75	-4	5,559	-0.07%
2023/03/06	6	46.13	8	46.11	46.15	-2	5,396	-0.04%
2023/03/03	7	45.29	53	45.06	45.20	-46	5,146	-0.89%
2023/03/02	1	42.25	0	0.00	42.45	1	4,671	0.02%
2023/03/01	33	42.23	2	42.38	42.40	31	4,643	0.67%
2023/02/24	0	0.00	4	41.90	41.85	-4	4,625	-0.09%
2023/02/23	25	41.47	28	41.46	41.50	-3	4,586	-0.07%
2023/02/21	1	40.60	1.2	40.67	40.75	-0.2	4,560	0.00%
2023/02/20	2	40.50	0	0.00	40.60	2	4,665	0.04%
2023/02/17	2	40.33	0	0.00	40.45	2	4,728	0.04%
2023/02/16	0	0.00	2.1	41.19	40.80	-2.1	4,819	-0.04%
2023/02/15	0	0.00	14	40.70	40.90	-14	4,838	-0.29%
2023/02/14	2	40.15	5	40.43	40.20	-3	4,785	-0.06%
2023/02/13	0	0.00	1	40.35	40.35	-1	4,865	-0.02%
2023/02/09	3	40.17	4	40.20	40.05	-1	4,944	-0.02%
2023/02/08	2	40.30	0	0.00	40.15	2	4,924	0.04%
2023/02/03	0	0.00	3	40.20	40.25	-3	4,884	-0.06%
2023/02/02	9.3	39.66	110	39.53	39.60	-100.7	4,861	-2.07%	大賣/
2023/02/01	0	0.00	7	38.61	38.75	-7	4,697	-0.15%
2023/01/31	0	0.00	6	38.07	38.30	-6	4,729	-0.13%
2023/01/30	1	37.60	6	37.77	37.95	-5	4,709	-0.11%
2023/01/17	1	37.10	0	0.00	37.15	1	4,612	0.02%
2023/01/16	0	0.00	1	37.15	37.20	-1	4,617	-0.02%
2023/01/13	0	0.00	2	37.10	37.15	-2	4,653	-0.04%
2023/01/12	2	37.20	2	37.40	37.10	0	4,774	0.00%
2023/01/11	2	37.20	3	37.35	37.40	-1	4,821	-0.02%
2023/01/10	3	37.25	5	37.50	37.40	-2	4,888	-0.04%
2023/01/09	0	0.00	4	37.26	37.45	-4	4,950	-0.08%
2023/01/06	3	36.65	0	0.00	36.65	3	5,008	0.06%
2023/01/05	1	36.65	1	36.70	36.55	0	5,056	0.00%
2023/01/04	1	36.50	1	36.50	36.40	0	5,141	0.00%
2022/12/29	1	35.45	1	35.75	35.95	0	5,427	0.00%
2022/12/28	1	36.20	0	0.00	36.10	1	5,527	0.02%
2022/12/27	2	36.53	0	0.00	36.55	2	5,584	0.04%
2022/12/23	2	36.15	0	0.00	36.40	2	5,789	0.03%
2022/12/22	0	0.00	13	37.11	37.05	-13	5,841	-0.22%
2022/12/21	1	36.80	0	0.00	36.50	1	5,838	0.02%
2022/12/20	1	37.05	4	37.40	36.65	-3	5,821	-0.05%
2022/12/19	1	37.20	18	37.03	37.50	-17	5,874	-0.29%
2022/12/16	0	0.00	6	36.78	37.15	-6	5,825	-0.10%
2022/12/15	0	0.00	4	36.61	36.85	-4	5,775	-0.07%
2022/12/14	1	36.45	1	36.35	36.45	0	5,873	0.00%
2022/12/13	0	0.00	3	36.15	36.10	-3	5,964	-0.05%
2022/12/12	1	35.30	0	0.00	35.95	1	6,045	0.02%
2022/12/09	1	35.20	7	35.46	35.60	-6	6,252	-0.10%
2022/12/08	9	35.02	0	0.00	35.10	9	6,287	0.14%
2022/12/07	14	35.53	0	0.00	35.10	14	6,322	0.22%
2022/12/06	2	36.00	1	36.40	35.75	1	6,284	0.02%
2022/12/05	2	36.30	4	36.45	36.20	-2	6,256	-0.03%
2022/12/02	1	36.55	2	36.60	36.40	-1	6,261	-0.02%
2022/12/01	3	36.15	24	36.15	36.20	-21	6,273	-0.33%
2022/11/30	1	35.40	1	35.40	35.55	0	6,324	0.00%
2022/11/29	2	35.13	0	0.00	35.25	2	6,362	0.03%
2022/11/28	3	35.17	1	35.15	35.05	2	6,434	0.03%
2022/11/25	5	35.24	0	0.00	35.05	5	6,495	0.08%
2022/11/24	3	35.20	1	35.25	35.45	2	6,502	0.03%
2022/11/22	26	35.19	0	0.00	35.20	26	6,599	0.39%
2022/11/21	1	35.70	0	0.00	35.55	1	6,575	0.02%
2022/11/18	4	36.00	3	36.03	35.95	1	6,581	0.02%
2022/11/17	3	35.62	2	35.75	35.70	1	6,541	0.02%
2022/11/16	5.3	35.95	4	35.86	35.90	1.3	6,553	0.02%
2022/11/15	0	0.00	0.1	35.45	35.45	-0.1	6,497	0.00%
2022/11/14	1	35.20	9	35.10	35.00	-8	6,481	-0.12%
2022/11/11	1	35.05	13	34.42	34.45	-12	6,433	-0.19%
2022/11/10	1	33.90	0	0.00	33.95	1	6,385	0.02%
2022/11/09	0	0.00	13	33.74	33.85	-13	6,445	-0.20%
2022/11/04	5	32.95	0	0.00	33.20	5	6,532	0.08%
2022/11/03	5	33.10	0	0.00	33.10	5	6,646	0.08%
2022/11/02	0	0.00	5	32.82	33.15	-5	6,894	-0.07%
2022/11/01	0	0.00	2	32.75	32.90	-2	7,026	-0.03%
2022/10/31	0	0.00	2	32.68	32.70	-2	7,046	-0.03%
2022/10/28	0	0.00	2	32.10	32.05	-2	7,048	-0.03%
2022/10/27	0	0.00	12	32.51	32.85	-12	7,087	-0.17%
2022/10/25	0	0.00	2	31.95	31.50	-2	7,057	-0.03%
2022/10/24	0	0.00	4	32.18	32.00	-4	7,097	-0.06%
2022/10/21	1	31.65	0	0.00	31.65	1	7,129	0.01%
2022/10/20	1	31.10	6	32.17	32.30	-5	7,157	-0.07%
2022/10/19	2	31.35	0	0.00	31.00	2	7,083	0.03%
2022/10/17	0	0.00	3	30.65	30.90	-3	7,115	-0.04%
2022/10/14	4	30.98	11	31.10	31.15	-7	7,343	-0.10%
2022/10/13	1	29.80	0	0.00	29.70	1	7,549	0.01%
2022/10/11	12	30.22	1	30.30	30.30	11	7,766	0.14%
2022/10/07	1	31.25	0	0.00	31.50	1	7,751	0.01%
2022/10/06	21	31.66	27	31.51	31.50	-6	7,823	-0.08%
2022/10/05	9	32.22	2	32.23	32.15	7	7,841	0.09%
2022/10/04	1	31.15	20	31.00	31.30	-19	7,833	-0.24%
2022/10/03	0.2	30.30	24	30.48	30.55	-23.8	7,941	-0.30%
2022/09/30	19	30.52	0	0.00	30.80	19	7,980	0.24%
2022/09/29	10	30.80	0	0.00	31.20	10	8,007	0.12%
2022/09/28	41.2	31.90	0	0.00	31.10	41.2	8,074	0.51%
2022/09/27	7	31.59	0	0.00	31.80	7	8,040	0.09%
2022/09/26	12.1	32.22	0	0.00	31.80	12.1	8,076	0.15%
2022/09/23	3	33.98	1	34.00	33.95	2	7,965	0.03%
2022/09/22	2	34.50	0	0.00	34.55	2	7,959	0.03%
2022/09/21	2	34.60	0	0.00	34.75	2	7,912	0.03%
2022/09/20	2.1	34.73	0	0.00	34.95	2.1	7,799	0.03%
2022/09/19	3	35.12	1	35.30	35.20	2	7,699	0.03%
2022/09/16	6.1	34.75	1	34.60	35.45	5.1	7,683	0.07%
2022/09/15	1	35.70	0	0.00	35.45	1	7,573	0.01%
2022/09/14	3.2	35.56	0	0.00	35.60	3.2	7,649	0.04%
2022/09/12	6	36.45	0	0.00	36.15	6	7,749	0.08%
2022/09/08	6	35.45	1	36.00	36.00	5	7,818	0.06%
2022/09/07	4	35.25	0	0.00	35.40	4	7,840	0.05%
2022/09/06	4	35.93	0	0.00	35.75	4	7,859	0.05%
2022/09/05	1	36.35	6	36.23	36.20	-5	7,856	-0.06%
2022/09/02	11	36.64	0	0.00	36.40	11	7,897	0.14%
2022/09/01	4	37.06	0	0.00	36.80	4	7,833	0.05%
2022/08/30	9	37.07	0	0.00	37.05	9	7,831	0.11%
2022/08/29	5.1	37.24	0	0.00	37.25	5.1	7,793	0.07%
2022/08/26	0	0.00	1	38.00	37.85	-1	7,830	-0.01%
2022/08/25	3	37.72	0	0.00	37.60	3	7,832	0.04%
2022/08/24	3	37.60	0	0.00	37.55	3	7,832	0.04%
2022/08/23	2	37.60	0	0.00	37.60	2	7,886	0.03%
2022/08/22	53	38.40	8	38.20	38.20	45	7,937	0.57%
2022/08/19	12	38.13	2	38.20	38.20	10	7,942	0.13%
2022/08/18	5	37.53	1	37.60	37.45	4	7,931	0.05%
2022/08/17	2	38.30	0	0.00	37.75	2	7,956	0.03%
2022/08/16	26	38.11	0	0.00	38.05	26	7,921	0.33%
2022/08/15	5	38.22	8	38.07	38.00	-3	7,870	-0.04%
2022/08/12	1	37.75	2	37.63	37.70	-1	7,844	-0.01%
2022/08/11	29	37.42	20	37.25	37.20	9	7,930	0.11%
2022/08/10	9	36.74	4	36.75	36.65	5	7,926	0.06%
2022/08/09	18	37.26	20	37.23	37.25	-2	7,859	-0.03%
2022/08/08	9	38.73	3	38.60	38.70	6	7,656	0.08%
2022/08/05	0	0.00	1	39.80	40.00	-1	7,564	-0.01%
2022/08/04	1	39.35	3	39.60	39.60	-2	7,623	-0.03%
2022/08/03	4	39.20	1	39.15	39.45	3	7,664	0.04%
2022/08/02	4	38.79	6	38.63	39.05	-2	7,768	-0.03%
2022/07/29	0	0.00	7	38.86	39.25	-7	8,190	-0.09%
2022/07/28	1	38.70	17	39.08	39.10	-16	8,200	-0.20%
2022/07/27	17	38.21	1	37.90	38.75	16	8,177	0.20%
2022/07/26	9	38.35	7	38.10	37.90	2	8,113	0.02%
2022/07/25	3	38.68	13	38.56	38.50	-10	8,077	-0.12%
2022/07/22	4	38.58	0	0.00	38.70	4	8,068	0.05%
2022/07/21	4	37.76	11	38.25	38.25	-7	7,973	-0.09%
2022/07/20	15	40.62	2	40.58	40.60	13	7,694	0.17%
2022/07/19	13	38.95	5	39.88	39.85	8	7,433	0.11%
2022/07/18	3	38.88	3	39.10	39.00	0	7,236	0.00%
2022/07/15	15	37.40	2	38.25	38.00	13	7,105	0.18%
2022/07/14	2	37.05	12	37.25	37.25	-10	7,012	-0.14%
2022/07/13	1	36.80	0	0.00	36.40	1	6,896	0.01%
2022/07/12	7	36.37	0	0.00	36.10	7	6,742	0.10%
2022/07/11	0	0.00	1	39.20	37.60	-1	6,654	-0.02%
2022/07/08	3	37.48	2	37.50	37.60	1	6,479	0.02%
2022/07/07	2	36.25	0	0.00	36.90	2	6,393	0.03%
2022/07/06	4	36.58	0	0.00	35.90	4	6,321	0.06%
2022/07/05	0	0.00	12	37.90	37.80	-12	6,245	-0.19%
2022/07/04	33.2	37.89	3	38.28	37.30	30.2	6,246	0.48%
2022/07/01	7	39.13	0	0.00	39.85	7	6,183	0.11%
2022/06/30	1	40.25	0	0.00	40.00	1	6,221	0.02%
2022/06/29	5	40.80	0	0.00	40.80	5	6,121	0.08%
2022/06/28	10	41.80	0	0.00	41.40	10	6,072	0.16%
2022/06/27	2	42.15	0	0.00	41.95	2	6,066	0.03%
2022/06/24	7	42.17	0	0.00	41.55	7	6,058	0.12%
2022/06/23	1	42.60	0	0.00	42.00	1	5,984	0.02%
2022/06/22	2	43.23	2	43.30	42.90	0	5,944	0.00%
2022/06/21	1	45.00	1	44.85	44.80	0	5,880	0.00%
2022/06/20	3.1	44.12	3	44.15	43.65	0.1	5,863	0.00%
2022/06/17	6	44.58	0	0.00	45.10	6	5,805	0.10%
2022/06/16	0	0.00	3	46.48	45.60	-3	5,731	-0.05%
2022/06/15	2	45.85	2	45.70	45.70	0	5,678	0.00%
2022/06/14	0	0.00	1	46.50	46.45	-1	5,638	-0.02%
2022/06/13	1	45.15	1	45.45	45.75	0	5,585	0.00%
2022/06/09	0	0.00	6	46.10	46.10	-6	5,542	-0.11%
2022/06/08	0	0.00	4	46.08	46.10	-4	5,564	-0.07%
2022/06/06	2	45.55	1	45.80	45.75	1	5,547	0.02%
2022/06/02	2	45.35	1	45.50	45.50	1	5,617	0.02%
2022/06/01	0	0.00	2	45.90	45.80	-2	5,716	-0.03%
2022/05/31	0	0.00	9	45.52	45.85	-9	5,703	-0.16%
2022/05/30	1	44.75	16	45.26	45.30	-15	5,623	-0.27%
2022/05/27	1	43.95	2	44.00	44.30	-1	5,510	-0.02%
2022/05/26	3	43.95	1	44.15	43.75	2	5,481	0.04%
2022/05/24	2	44.23	2	44.15	44.30	0	5,477	0.00%
2022/05/20	4	44.36	4	44.20	44.20	0	5,485	0.00%
2022/05/19	5	44.22	24	44.14	44.60	-19	5,437	-0.35%
2022/05/18	2	44.20	2	44.10	43.90	0	5,257	0.00%
2022/05/17	1	43.70	2	43.73	43.75	-1	5,250	-0.02%
2022/05/16	6	43.30	1	43.15	43.10	5	5,274	0.09%
2022/05/13	1	42.65	1	42.75	42.85	0	5,329	0.00%
2022/05/12	1	42.95	4	42.49	42.30	-3	5,374	-0.06%
2022/05/11	0	0.00	1	43.45	42.95	-1	5,321	-0.02%
2022/05/10	1	42.55	5	42.00	43.50	-4	5,294	-0.08%
2022/05/09	10	43.44	36	43.12	42.90	-26	5,261	-0.49%
2022/05/06	8	41.74	1	42.10	41.95	7	5,033	0.14%
2022/05/05	2	40.85	2	41.30	41.45	0	5,087	0.00%
2022/05/04	3	40.47	0	0.00	40.30	3	5,082	0.06%
2022/05/03	0	0.00	1	40.60	40.95	-1	5,139	-0.02%
2022/04/29	1	41.40	1	40.60	40.45	0	5,298	0.00%
2022/04/27	0	40.05	0	0.00	40.00	0	5,568	0.00%
2022/04/26	0.1	40.30	0	0.00	40.05	0.1	5,716	0.00%
2022/04/21	2	41.10	1	41.30	41.05	1	6,726	0.01%
2022/04/19	1	41.15	0	0.00	41.25	1	7,090	0.01%
2022/04/15	3	40.80	0	0.00	40.80	3	7,203	0.04%
2022/04/11	0	0.00	1	41.25	40.60	-1	7,536	-0.01%
2022/04/08	2	40.93	0	0.00	41.00	2	7,539	0.03%
2022/04/06	3.1	41.19	0	0.00	41.00	3.1	7,518	0.04%
2022/04/01	3	42.20	5	42.10	42.20	-2	7,436	-0.03%
2022/03/31	1	42.90	0	0.00	42.85	1	7,439	0.01%
2022/03/29	13	43.05	9	43.00	42.75	4	7,520	0.05%
2022/03/28	2	42.55	0	0.00	43.00	2	7,552	0.03%
2022/03/25	1	43.55	11	43.09	43.05	-10	7,579	-0.13%
2022/03/23	11	43.10	2	43.05	43.00	9	7,577	0.12%
2022/03/18	2	42.40	0	0.00	42.45	2	7,601	0.03%
2022/03/14	0	0.00	2	43.03	43.05	-2	7,849	-0.03%
2022/03/11	1	42.15	0	0.00	42.00	1	8,015	0.01%
2022/03/09	2	41.95	0	0.00	41.85	2	8,128	0.02%
2022/03/08	1	41.60	17	41.50	41.95	-16	8,125	-0.20%
2022/03/07	27	42.89	6	42.10	41.95	21	8,102	0.26%
2022/03/03	3	44.15	0	0.00	44.10	3	8,221	0.04%
2022/03/02	1	43.55	0	0.00	43.60	1	8,265	0.01%
2022/02/25	0	0.00	6	43.50	43.50	-6	8,379	-0.07%
2022/02/24	1	42.80	3	42.75	42.75	-2	8,484	-0.02%
2022/02/23	0	0.00	6	43.60	43.60	-6	8,540	-0.07%
2022/02/22	12	43.16	1	43.35	43.10	11	8,781	0.13%
2022/02/21	1	44.05	0	0.00	44.05	1	8,895	0.01%
2022/02/18	1	43.95	0.6	44.20	44.15	0.4	9,131	0.00%
2022/02/16	14	44.03	0	0.00	43.80	14	9,300	0.15%
2022/02/15	0	0.00	14	43.20	43.55	-14	9,336	-0.15%
2022/02/14	5.1	43.42	3	44.00	43.30	2.1	9,283	0.02%
2022/02/11	2	44.25	0	0.00	44.40	2	9,287	0.02%
2022/02/09	9	44.14	0	0.00	44.15	9	9,452	0.10%
2022/02/08	2	43.70	0	0.00	43.90	2	9,519	0.02%
2022/02/07	12.1	44.24	16	44.00	44.05	-3.9	9,492	-0.04%
2022/01/26	3	44.92	0	0.00	44.80	3	9,626	0.03%
2022/01/25	9.2	45.65	5	45.25	45.30	4.2	9,594	0.04%
2022/01/24	17	45.34	11	45.99	45.85	6	9,536	0.06%
2022/01/21	8	46.33	10	46.16	46.10	-2	9,462	-0.02%
2022/01/20	6	47.20	6	47.26	46.70	0	9,371	0.00%
2022/01/19	8	46.84	9	47.19	47.20	-1	9,285	-0.01%
2022/01/18	5	47.04	9	47.06	47.05	-4	9,156	-0.04%
2022/01/17	2	45.95	53	45.51	46.90	-51	8,785	-0.58%
2022/01/14	44	44.67	8	45.56	44.40	36	8,478	0.42%
2022/01/13	2	44.98	16	45.37	45.45	-14	8,344	-0.17%
2022/01/12	5	44.07	3	44.30	44.05	2	8,048	0.02%
2022/01/11	1	44.45	1	44.50	44.45	0	8,062	0.00%
2022/01/10	1	44.35	0	0.00	44.30	1	8,080	0.01%
2022/01/07	1	45.30	12	45.14	44.65	-11	8,121	-0.14%
2022/01/05	0	0.00	1	44.80	44.85	-1	8,068	-0.01%
2022/01/04	4	44.70	0	0.00	44.50	4	8,123	0.05%
2022/01/03	1	45.20	15	44.97	44.55	-14	8,241	-0.17%
2021/12/30	6	44.80	3	44.82	44.80	3	8,248	0.04%
2021/12/29	1	44.30	0	0.00	44.55	1	8,294	0.01%
2021/12/28	1	44.75	5	44.66	44.60	-4	8,383	-0.05%
2021/12/27	0	0.00	2	44.05	44.10	-2	8,461	-0.02%
2021/12/23	3	43.68	4	43.70	43.55	-1	8,691	-0.01%
2021/12/22	0	0.00	6	43.50	43.20	-6	8,729	-0.07%
2021/12/21	1	43.25	6	43.38	43.25	-5	8,726	-0.06%
2021/12/20	4	43.46	0	0.00	43.20	4	8,778	0.05%
2021/12/17	11	43.65	5	43.70	43.40	6	8,825	0.07%
2021/12/16	5	43.95	1	44.10	44.20	4	8,878	0.05%
2021/12/15	11	43.97	2	44.38	43.75	9	8,968	0.10%
2021/12/14	0	0.00	3	44.00	43.70	-3	8,976	-0.03%
2021/12/13	2	44.55	2	44.50	44.40	0	8,972	0.00%
2021/12/10	5	44.39	11	44.18	44.30	-6	9,003	-0.07%
2021/12/09	3	44.50	6	44.40	44.40	-3	8,952	-0.03%
2021/12/08	4	45.28	10	45.35	45.05	-6	8,880	-0.07%
2021/12/07	0	0.00	6	45.43	45.45	-6	8,841	-0.07%
2021/12/06	0	0.00	6	44.78	44.95	-6	8,837	-0.07%
2021/12/03	5	44.35	1	44.20	44.40	4	8,939	0.04%
2021/12/02	3	43.97	6	43.73	43.70	-3	8,947	-0.03%
2021/12/01	11	43.90	3	43.92	43.95	8	9,079	0.09%
2021/11/30	2	43.90	3	43.67	43.60	-1	9,205	-0.01%
2021/11/29	0	0.00	1	41.75	42.50	-1	9,143	-0.01%
2021/11/26	6	42.21	1	42.80	42.05	5	9,212	0.05%
2021/11/25	3	43.02	2	43.00	42.95	1	9,266	0.01%
2021/11/24	4	42.79	2	42.90	42.70	2	9,364	0.02%
2021/11/23	1	43.35	0	0.00	43.50	1	9,533	0.01%
2021/11/22	24	43.49	3	43.50	43.35	21	9,606	0.22%
2021/11/19	5	44.31	32	44.40	43.90	-27	9,575	-0.28%
2021/11/18	5	43.55	4	43.63	43.45	1	9,504	0.01%
2021/11/17	5	43.21	30.2	43.61	43.70	-25.2	9,519	-0.26%
2021/11/16	20	42.57	12	43.13	42.70	8	9,470	0.08%
2021/11/15	3	42.10	5.5	42.18	42.15	-2.5	9,658	-0.03%
2021/11/12	9	42.02	19	42.03	42.10	-10	9,883	-0.10%
2021/11/11	15	41.53	2	41.50	41.55	13	9,948	0.13%
2021/11/10	0	0.00	1	41.85	41.95	-1	10,023	-0.01%
2021/11/09	2	41.75	3	41.97	41.85	-1	10,240	-0.01%
2021/11/08	2.1	42.12	8	42.04	41.95	-5.9	10,328	-0.06%
2021/11/05	9	41.20	7	41.49	41.70	2	10,385	0.02%
2021/11/04	8	40.92	11	40.99	40.80	-3	10,453	-0.03%
2021/11/03	11	40.91	3	40.58	40.40	8	10,693	0.07%
2021/11/02	30	40.07	2	40.40	39.80	28	11,144	0.25%
2021/11/01	0	0.00	2	39.98	40.10	-2	11,539	-0.02%
2021/10/29	2	39.95	3	39.78	39.75	-1	11,778	-0.01%
2021/10/28	0	0.00	6	40.25	40.40	-6	12,145	-0.05%
2021/10/27	3	39.80	2	39.80	39.85	1	12,199	0.01%
2021/10/25	0	0.00	1	39.20	39.15	-1	12,350	-0.01%
2021/10/21	5	39.12	1	39.30	38.55	4	12,623	0.03%
2021/10/20	1	39.00	0	0.00	38.90	1	12,654	0.01%
2021/10/19	0	0.00	1	39.00	39.05	-1	13,078	-0.01%
2021/10/18	2	38.13	0	0.00	38.35	2	13,627	0.01%
2021/10/15	1	37.80	2	38.05	38.10	-1	13,738	-0.01%
2021/10/14	4	37.13	2	37.25	37.00	2	13,781	0.01%
2021/10/13	2.1	37.39	32	37.08	36.80	-30	13,838	-0.22%
2021/10/12	4.1	38.08	1	38.30	37.80	3.1	13,899	0.02%
2021/10/08	9.1	39.30	7	39.50	38.70	2.1	13,892	0.01%
2021/10/07	2	40.20	2	40.20	40.10	0	14,076	0.00%
2021/10/06	7	39.75	0	0.00	39.40	7	14,217	0.05%
2021/10/05	1.1	38.41	0	0.00	39.25	1.1	14,173	0.01%
2021/10/04	2	39.70	13	39.94	39.35	-11	14,136	-0.08%
2021/10/01	5	39.70	4	39.88	39.65	1	14,055	0.01%
2021/09/30	8	40.78	2	40.05	40.95	6	14,001	0.04%
2021/09/29	6	40.93	0	0.00	40.80	6	13,955	0.04%
2021/09/28	10	41.40	0	0.00	41.70	10	13,913	0.07%
2021/09/27	5	42.16	0	0.00	42.00	5	13,964	0.04%
2021/09/24	4	42.85	2	42.88	42.55	2	14,118	0.01%
2021/09/23	9	42.88	1	42.55	42.50	8	14,522	0.06%
2021/09/22	5	42.23	3.1	42.15	42.00	1.9	14,621	0.01%
2021/09/17	4	43.09	2	43.15	43.20	2	14,532	0.01%
2021/09/16	3	43.55	0	0.00	43.30	3	14,546	0.02%
2021/09/14	5	43.93	0	0.00	43.80	5	14,696	0.03%
2021/09/13	2	44.58	2	44.55	44.20	0	14,719	0.00%
2021/09/10	1	44.40	1	44.55	44.85	0	14,779	0.00%
2021/09/09	0	0.00	4	43.45	43.80	-4	14,891	-0.03%
2021/09/08	7	44.83	1	44.55	43.65	6	14,809	0.04%
2021/09/07	5	45.52	3	44.95	45.35	2	14,746	0.01%
2021/09/06	6	45.90	10	46.20	45.75	-4	14,931	-0.03%
2021/09/03	4	46.10	22	46.12	46.40	-18	14,894	-0.12%
2021/09/02	0	0.00	7	45.66	45.00	-7	14,901	-0.05%
2021/09/01	5	46.23	25	45.99	46.40	-20	15,023	-0.13%
2021/08/31	2	44.85	0	0.00	45.60	2	15,439	0.01%
2021/08/30	15	45.82	1	45.90	45.75	14	16,206	0.09%
2021/08/27	5	45.49	3	46.22	45.65	2	16,528	0.01%
2021/08/26	6	44.95	11	44.96	45.15	-5	16,705	-0.03%
2021/08/25	2	43.95	5	43.98	44.10	-3	16,597	-0.02%
2021/08/24	6	42.63	45	42.74	43.55	-39	16,622	-0.23%
2021/08/23	10	42.69	4	42.65	42.70	6	16,568	0.04%
2021/08/20	5	41.33	18	41.22	41.50	-13	16,508	-0.08%
2021/08/19	15	41.45	1	41.45	40.70	14	16,358	0.09%
2021/08/18	4	44.10	12	43.13	45.00	-8	16,058	-0.05%
2021/08/17	41	44.86	3	43.93	43.20	38	15,951	0.24%
2021/08/16	7	44.66	21	45.43	44.70	-14	15,867	-0.09%
2021/08/13	9	46.29	18	45.85	45.00	-9	15,826	-0.06%
2021/08/12	53	48.00	3	47.83	47.80	50	15,645	0.32%
2021/08/11	7	48.15	51	47.76	48.00	-44	15,673	-0.28%
2021/08/10	23	48.21	31.5	47.86	47.85	-8.5	15,655	-0.05%
2021/08/09	8	49.24	15	49.65	48.55	-7	15,611	-0.04%
2021/08/06	45	50.57	23	50.75	50.30	22	15,392	0.14%
2021/08/05	21	49.20	13.1	49.22	49.90	7.9	14,917	0.05%
2021/08/04	53	47.98	58.1	48.29	48.20	-5.1	14,926	-0.03%
2021/08/03	14	48.08	32	48.18	48.00	-18	14,942	-0.12%
2021/08/02	14	46.93	3	47.22	46.95	11	14,837	0.07%
2021/07/30	19	46.79	11.2	47.36	46.40	7.8	14,908	0.05%
2021/07/29	7	46.09	0	0.00	45.95	7	14,939	0.05%
2021/07/28	5	45.82	4	45.36	45.50	1	15,218	0.01%
2021/07/27	24	47.69	8	47.30	46.85	16	15,622	0.10%
2021/07/26	3	47.15	16	47.24	47.50	-13	15,735	-0.08%
2021/07/23	59	47.39	21	46.80	46.75	38	16,097	0.24%
2021/07/22	42	47.18	72	46.81	47.95	-30	16,173	-0.19%
2021/07/21	8	45.32	5	45.49	45.30	3	15,801	0.02%
2021/07/20	4	45.09	5	45.03	45.00	-1	16,259	-0.01%
2021/07/19	19	45.68	7.2	45.43	45.50	11.8	16,640	0.07%
2021/07/16	23	45.34	8	45.53	45.40	15	16,877	0.09%
2021/07/15	4	44.80	0	0.00	44.90	4	16,870	0.02%
2021/07/14	20	45.48	21	45.60	44.65	-1	16,873	-0.01%
2021/07/13	22	43.93	11	44.77	43.80	11	16,669	0.07%
2021/07/12	6	43.98	15	44.08	44.40	-9	16,762	-0.05%
2021/07/09	2	43.58	5	43.88	43.60	-3	17,134	-0.02%
2021/07/08	3	44.20	6	43.77	43.70	-3	17,389	-0.02%
2021/07/07	32	44.27	116	44.12	44.00	-84	17,613	-0.48%	大賣/
2021/07/06	26	44.21	28	44.43	44.40	-2	17,740	-0.01%
2021/07/05	20	44.20	17	44.45	44.35	3	18,039	0.02%
2021/07/02	0	0.00	1	43.55	43.60	-1	18,269	-0.01%
2021/07/01	129.5	44.08	17	44.04	43.85	112.5	18,418	0.61%	大買/鉅額交易
2021/06/30	22	44.22	14	44.27	44.90	8	18,515	0.04%
2021/06/29	4	42.84	2	42.38	42.70	2	18,224	0.01%
2021/06/28	0	0.00	2	42.25	42.25	-2	18,307	-0.01%
2021/06/25	7	42.39	1	42.70	42.15	6	18,503	0.03%
2021/06/24	1	42.75	0	0.00	42.40	1	18,544	0.01%
2021/06/23	0	0.00	3	42.75	42.90	-3	18,583	-0.02%
2021/06/22	4	41.66	4	41.68	41.50	0	18,627	0.00%
2021/06/21	2	41.78	2	41.85	41.50	0	18,935	0.00%
2021/06/18	3	42.95	1	42.90	42.25	2	19,272	0.01%
2021/06/17	0	0.00	2	42.90	43.15	-2	19,283	-0.01%
2021/06/16	10	42.17	0	0.00	42.10	10	19,353	0.05%
2021/06/15	2	41.85	5	42.39	42.25	-3	19,551	-0.02%
2021/06/11	4	42.68	8	42.84	42.90	-4	19,508	-0.02%
2021/06/09	29	41.91	24	41.78	41.75	5	19,931	0.03%
2021/06/08	13.1	41.46	9	41.58	42.15	4.1	19,895	0.02%
2021/06/07	20	41.16	20.5	41.66	42.50	-0.5	19,582	0.00%
2021/06/04	19	41.62	5	41.82	41.70	14	18,871	0.07%
2021/06/03	13	41.99	38	42.09	42.20	-25	18,658	-0.13%
2021/06/02	1	43.00	12	43.11	43.20	-11	18,344	-0.06%
2021/06/01	3	44.13	2	43.95	43.75	1	18,349	0.01%
2021/05/31	0	0.00	10	43.23	43.20	-10	18,448	-0.05%
2021/05/28	1	42.60	3	42.77	42.75	-2	18,646	-0.01%
2021/05/27	3	41.75	0	0.00	41.80	3	18,853	0.02%
2021/05/26	12	42.12	4	42.43	42.00	8	19,296	0.04%
2021/05/25	9	41.94	7	41.95	42.05	2	19,952	0.01%
2021/05/24	4	40.05	0	0.00	40.65	4	20,057	0.02%
2021/05/21	5	40.57	2	40.38	40.40	3	20,314	0.01%
2021/05/20	3	40.33	0	0.00	40.20	3	20,574	0.01%
2021/05/19	13.2	41.16	3	41.00	41.30	10.2	20,746	0.05%
2021/05/18	18	41.89	14	42.01	42.15	4	20,833	0.02%
2021/05/17	4	39.25	4	39.23	39.45	0	21,273	0.00%
2021/05/14	52	43.08	30	42.79	42.25	22	21,595	0.10%
2021/05/13	9	41.76	3	42.00	42.05	6	21,551	0.03%
2021/05/12	2	44.85	13	42.87	42.95	-11	21,471	-0.05%
2021/05/11	29	46.64	36	46.58	45.80	-7	21,214	-0.03%
2021/05/10	12	48.35	17	48.74	47.50	-5	21,168	-0.02%
2021/05/07	8	47.42	6	47.17	47.45	2	21,180	0.01%
2021/05/06	2	46.93	2	46.48	45.90	0	21,406	0.00%
2021/05/05	20	47.95	2.1	47.18	46.50	17.9	21,485	0.08%
2021/05/04	7	47.24	8	47.47	48.15	-1	21,815	0.00%
2021/05/03	8	49.59	31	49.42	49.00	-23	22,292	-0.10%
2021/04/29	7	50.65	19	50.85	49.50	-12	23,405	-0.05%
2021/04/28	13	49.83	20.1	49.59	49.10	-7.1	24,532	-0.03%
2021/04/27	18	47.91	12.6	47.92	48.20	5.4	25,227	0.02%
2021/04/26	18	47.11	9	47.65	48.30	9	26,626	0.03%
2021/04/23	3	45.07	19	44.51	45.35	-16	26,528	-0.06%
2021/04/22	6	44.60	17.5	44.76	43.30	-11.5	26,358	-0.04%
2021/04/21	0	0.00	26	44.07	44.25	-26	26,227	-0.10%
2021/04/20	7	44.01	38	44.00	43.90	-31	26,415	-0.12%
2021/04/19	11	43.80	30	43.68	43.65	-19	26,773	-0.07%
2021/04/16	24	44.08	4	44.19	44.15	20	26,857	0.07%
2021/04/15	3	43.45	31.1	43.75	44.20	-28.1	26,749	-0.11%
2021/04/14	4.2	41.53	61	41.36	42.20	-56.8	26,563	-0.21%
2021/04/13	23.2	42.64	2	42.40	42.15	21.2	26,563	0.08%
2021/04/12	10	43.61	5	43.49	43.30	5	26,408	0.02%
2021/04/09	22	44.39	13	44.16	44.05	9	26,281	0.03%
2021/04/08	17	43.15	13	43.03	43.45	4	25,988	0.02%
2021/04/07	4	42.09	107	42.03	42.65	-103	25,720	-0.40%	大賣/鉅額交易
2021/04/06	9	42.26	20	42.41	42.10	-11	25,599	-0.04%
2021/04/01	9	41.66	13	41.70	41.80	-4	25,473	-0.02%
2021/03/31	18	41.71	23	41.64	41.20	-5	25,433	-0.02%
2021/03/30	6	41.41	7	41.36	41.55	-1	25,216	0.00%
2021/03/29	5	41.27	4	41.03	41.05	1	25,118	0.00%
2021/03/26	8	40.86	1	41.10	40.90	7	25,136	0.03%
2021/03/25	7	40.87	4	40.65	40.65	3	25,178	0.01%
2021/03/24	26	40.94	11	41.09	40.95	15	25,342	0.06%
2021/03/23	43	41.69	61	41.53	41.75	-18	25,030	-0.07%
2021/03/22	28	40.09	7	40.33	40.70	21	24,663	0.09%
2021/03/19	9	40.61	20	40.68	40.75	-11	24,615	-0.04%
2021/03/18	4	41.11	13	41.20	41.25	-9	24,511	-0.04%
2021/03/17	3	41.03	9	40.91	40.80	-6	24,440	-0.02%
2021/03/16	11	41.00	39	40.93	40.85	-28	24,448	-0.11%
2021/03/15	17	40.60	33	40.70	40.45	-16	24,404	-0.07%
2021/03/12	20	40.23	0	0.00	39.90	20	24,207	0.08%
2021/03/11	19	39.60	6	39.98	40.05	13	24,412	0.05%
2021/03/10	6	39.22	0	0.00	39.55	6	24,513	0.02%
2021/03/09	3	38.90	5	39.20	39.20	-2	24,606	-0.01%
2021/03/08	6	38.47	7	38.59	38.30	-1	24,552	0.00%
2021/03/05	13.1	37.84	7	38.18	38.35	6.1	24,623	0.02%
2021/03/04	11	38.64	23	38.70	38.60	-12	24,985	-0.05%
2021/03/03	9	39.01	0	0.00	39.25	9	25,092	0.04%
2021/03/02	16	40.00	22	40.16	39.80	-6	24,993	-0.02%
2021/02/26	18	40.12	13	39.85	39.80	5	24,837	0.02%
2021/02/25	14	40.00	30	40.27	40.90	-16	24,744	-0.06%
2021/02/24	48.5	39.31	29	39.23	39.00	19.5	24,510	0.08%
2021/02/23	15	39.27	4	39.26	39.25	11	24,294	0.05%
2021/02/22	16	40.06	4	40.10	40.10	12	24,004	0.05%
2021/02/19	21	40.01	5.4	39.96	40.35	15.6	23,748	0.07%
2021/02/18	3	40.42	14	40.14	40.20	-11	23,590	-0.05%
2021/02/17	32.4	39.91	21	40.10	40.00	11.4	23,461	0.05%
2021/02/05	14	37.51	73.5	38.13	38.50	-59.5	22,871	-0.26%
2021/02/04	5	36.97	4	37.03	36.75	1	22,454	0.00%
2021/02/03	13	37.39	4	37.31	37.10	9	22,491	0.04%
2021/02/02	15	37.74	3	37.52	37.80	12	22,519	0.05%
2021/02/01	28	36.74	31	36.54	37.15	-3	22,540	-0.01%
2021/01/29	32	37.53	12	37.93	37.00	20	22,711	0.09%
2021/01/28	52	38.12	82	38.31	38.40	-30	22,829	-0.13%
2021/01/27	53	39.04	66	39.47	39.10	-13	22,665	-0.06%
2021/01/26	87	39.57	12	40.09	39.15	75	22,378	0.34%
2021/01/25	56	40.91	8	40.92	40.75	48	21,777	0.22%
2021/01/22	17	40.81	48	40.43	41.20	-31	20,793	-0.15%
2021/01/21	22	40.07	50	39.49	39.00	-28	19,476	-0.14%
2021/01/20	53	38.35	53	38.77	39.00	0	17,878	0.00%
2021/01/19	40	38.61	184.2	38.48	38.30	-144.2	16,726	-0.86%	大賣/鉅額交易
2021/01/18	104	36.71	60	36.92	37.00	44	15,165	0.29%	大買/
2021/01/15	2	36.45	10	36.28	36.20	-8	14,684	-0.05%
2021/01/14	22	36.43	7	36.59	36.40	15	14,456	0.10%
2021/01/13	27	36.11	5	36.23	36.40	22	14,276	0.15%
2021/01/12	6	36.16	27	36.31	35.75	-21	14,089	-0.15%
2021/01/11	9	35.79	18	35.85	35.95	-9	13,640	-0.07%
2021/01/08	5	35.41	15	35.47	35.50	-10	13,447	-0.07%
2021/01/07	18	35.29	16	35.39	35.15	2	13,289	0.02%
2021/01/06	32	35.30	28	34.99	34.70	4	13,069	0.03%
2021/01/05	2	34.50	7	34.98	35.10	-5	12,805	-0.04%
2021/01/04	10	34.90	4	34.95	34.95	6	12,759	0.05%
2020/12/31	8	34.76	22	34.70	34.75	-14	12,874	-0.11%
2020/12/30	0	0.00	2	34.60	34.60	-2	12,910	-0.02%
2020/12/29	3	34.45	21	34.50	34.45	-18	12,952	-0.14%
2020/12/28	23	35.01	8	35.00	35.00	15	12,848	0.12%
2020/12/25	3	34.52	17	34.32	34.60	-14	12,663	-0.11%
2020/12/24	22	33.82	8	33.96	33.70	14	12,555	0.11%
2020/12/23	10	33.69	2	33.70	33.55	8	12,588	0.06%
2020/12/22	3	33.70	0	0.00	33.65	3	12,649	0.02%
2020/12/21	11	33.94	4	34.05	34.20	7	12,726	0.06%
2020/12/18	11	33.96	3	34.15	34.00	8	12,805	0.06%
2020/12/17	2	34.85	2	34.80	34.75	0	12,668	0.00%
2020/12/16	4	35.13	5	35.04	35.05	-1	12,833	-0.01%
2020/12/15	3	34.70	0	0.00	34.70	3	12,832	0.02%
2020/12/14	5	35.70	2	35.30	35.45	3	12,820	0.02%
2020/12/11	0	0.00	8	35.18	35.35	-8	12,896	-0.06%
2020/12/10	5	35.89	22	36.20	35.80	-17	12,876	-0.13%
2020/12/09	5	36.18	37	36.21	36.15	-32	12,761	-0.25%
2020/12/08	18	35.93	9	35.88	35.95	9	12,630	0.07%
2020/12/07	18	35.97	24	35.87	35.95	-6	12,526	-0.05%
2020/12/04	5	35.51	43	35.49	35.60	-38	12,223	-0.31%
2020/12/03	32	35.02	26	35.00	34.90	6	12,006	0.05%
2020/12/02	7	35.47	103	35.46	35.45	-96	11,920	-0.81%	大賣/
2020/12/01	2	35.45	8	35.57	35.55	-6	11,908	-0.05%
2020/11/30	34	35.66	42	35.70	35.40	-8	11,948	-0.07%
2020/11/27	3	34.73	18	34.78	34.90	-15	11,625	-0.13%
2020/11/26	13	34.10	45	34.15	34.20	-32	11,479	-0.28%
2020/11/25	7	33.89	19	33.66	33.70	-12	11,463	-0.10%
2020/11/24	8	33.88	27	33.79	33.90	-19	11,362	-0.17%
2020/11/23	37	33.71	27	33.61	33.90	10	11,211	0.09%
2020/11/20	8	32.38	3	32.38	32.50	5	10,919	0.05%
2020/11/19	1	32.55	2	32.50	32.35	-1	11,033	-0.01%
2020/11/18	32	32.33	3	32.50	32.50	29	11,313	0.26%
2020/11/16	0	0.00	45	32.45	32.50	-45	11,895	-0.38%
2020/11/13	0	0.00	1	32.05	32.15	-1	12,379	-0.01%
2020/11/12	21	32.59	13	32.20	32.15	8	12,988	0.06%
2020/11/11	51	32.35	25	32.32	32.35	26	13,149	0.20%
2020/11/10	20	32.10	27	32.05	32.15	-7	13,325	-0.05%
2020/11/09	1	31.95	12	31.92	31.95	-11	13,382	-0.08%
2020/11/06	64	32.12	69	31.78	31.85	-5	13,464	-0.04%
2020/11/05	10	31.75	130	31.69	31.90	-120	13,345	-0.90%	大賣/鉅額交易
2020/11/04	2	30.88	14	31.17	31.05	-12	13,603	-0.09%
2020/11/02	1	29.90	0	0.00	30.05	1	13,987	0.01%
2020/10/30	0	0.00	8	30.25	29.95	-8	14,481	-0.06%
2020/10/29	1	30.15	11	30.25	30.25	-10	14,728	-0.07%
2020/10/28	8	30.35	0	0.00	30.40	8	14,909	0.05%
2020/10/27	3	30.37	3	30.40	30.35	0	14,987	0.00%
2020/10/26	10	30.75	2	30.85	30.70	8	15,067	0.05%
2020/10/23	10	31.05	5	31.05	31.10	5	15,148	0.03%
2020/10/22	6	30.80	1	31.15	31.15	5	15,527	0.03%
2020/10/21	12	31.09	8	31.09	30.90	4	15,985	0.03%
2020/10/20	13	31.16	46	30.99	30.95	-33	17,034	-0.19%
2020/10/19	0	0.00	2	30.40	30.50	-2	17,355	-0.01%
2020/10/16	6	30.63	0	0.00	30.30	6	17,469	0.03%
2020/10/15	0	0.00	1	30.50	30.55	-1	17,755	-0.01%
2020/10/14	0	0.00	2	30.35	30.45	-2	18,082	-0.01%
2020/10/13	1	30.25	4	30.35	30.25	-3	18,542	-0.02%
2020/10/12	3	30.60	0	0.00	30.75	3	18,762	0.02%
2020/10/08	3	30.50	4	30.46	30.75	-1	19,022	-0.01%
2020/10/07	5	30.15	0	0.00	30.10	5	19,347	0.03%
2020/10/06	8	30.59	0	0.00	30.45	8	19,785	0.04%
2020/09/30	17	30.50	0	0.00	30.50	17	21,056	0.08%
2020/09/29	0	0.00	3	30.80	30.40	-3	21,714	-0.01%
2020/09/28	0	0.00	22	30.75	30.65	-22	22,459	-0.10%
2020/09/25	1	29.95	3	30.07	30.50	-2	22,848	-0.01%
2020/09/24	9	29.81	10	29.88	29.90	-1	23,350	0.00%
2020/09/23	11	29.84	0	0.00	29.75	11	23,442	0.05%
2020/09/21	85	30.67	0	0.00	30.50	85	23,774	0.36%
2020/09/18	4	30.94	2	30.90	31.30	2	23,915	0.01%
2020/09/17	4	30.96	5	31.01	30.95	-1	24,212	0.00%
2020/09/16	5	31.39	36	31.53	31.35	-31	24,334	-0.13%
2020/09/15	7	31.41	6	31.56	31.55	1	24,501	0.00%
2020/09/14	7	30.90	0	0.00	31.00	7	24,573	0.03%
2020/09/11	6	30.57	4	30.59	30.55	2	24,651	0.01%
2020/09/10	17	30.86	6	30.80	30.80	11	24,819	0.04%
2020/09/09	1	30.90	0	0.00	31.20	1	24,847	0.00%
2020/09/08	20	31.39	26	31.38	31.25	-6	24,910	-0.02%
2020/09/07	72	31.21	3	31.25	31.40	69	25,052	0.28%
2020/09/04	3	30.70	35	31.09	31.15	-32	25,386	-0.13%
2020/09/03	16	31.08	0	0.00	30.95	16	25,410	0.06%
2020/09/02	165	31.11	21	30.96	31.00	144	25,443	0.57%	大買/鉅額交易
2020/09/01	10	31.07	14	31.04	31.05	-4	25,904	-0.02%
2020/08/31	26	31.29	23	31.60	31.20	3	26,062	0.01%
2020/08/28	7	31.37	1	31.25	31.50	6	26,190	0.02%
2020/08/27	29	31.43	1	31.30	31.45	28	26,469	0.11%
2020/08/26	15	31.21	2	31.13	31.20	13	26,542	0.05%
2020/08/25	37	31.51	2	31.35	31.40	35	26,703	0.13%
2020/08/24	4	30.98	16	31.18	31.20	-12	26,925	-0.04%
2020/08/21	12	31.74	12	32.15	31.75	0	26,990	0.00%
2020/08/20	34	31.66	73	31.55	31.45	-39	27,007	-0.14%
2020/08/19	27	34.01	45	33.93	32.95	-18	26,698	-0.07%
2020/08/18	33	34.52	69	34.49	34.45	-36	26,324	-0.14%
2020/08/17	84	36.14	15	36.19	36.10	69	25,978	0.27%
2020/08/14	24	35.86	15	35.84	35.80	9	26,415	0.03%
2020/08/13	30	35.52	10	35.10	35.50	20	26,689	0.07%
2020/08/12	25	35.65	26	35.73	35.80	-1	27,090	0.00%
2020/08/11	14	35.73	3	35.65	35.65	11	27,517	0.04%
2020/08/10	19	35.96	61	35.78	35.60	-42	27,336	-0.15%
2020/08/07	14	34.44	32	34.46	34.45	-18	26,705	-0.07%
2020/08/06	19	35.39	12	35.33	35.05	7	26,470	0.03%
2020/08/05	57	35.69	68	35.72	35.70	-11	26,228	-0.04%
2020/08/04	17	35.57	12	35.51	35.30	5	25,837	0.02%
2020/08/03	63	35.49	1	35.45	35.45	62	25,591	0.24%
2020/07/31	15	35.41	4	35.51	35.50	11	25,546	0.04%
2020/07/30	14	35.14	1	35.00	35.40	13	25,524	0.05%
2020/07/29	2	34.83	3	35.07	34.85	-1	25,463	0.00%
2020/07/28	27	35.53	26	35.76	34.80	1	25,424	0.00%
2020/07/27	63	36.31	9	36.12	35.50	54	25,129	0.21%
2020/07/24	183	36.96	40	37.13	36.75	143	24,616	0.58%	大買/鉅額交易
2020/07/23	27	35.94	19	35.87	36.45	8	23,603	0.03%
2020/07/22	11	35.48	3	35.55	35.40	8	23,364	0.03%
2020/07/21	6	35.23	42	35.29	35.45	-36	23,312	-0.15%
2020/07/20	13	35.08	14	35.33	35.20	-1	23,054	0.00%
2020/07/17	4	35.20	50	34.86	34.85	-46	22,764	-0.20%
2020/07/16	5	34.56	2	34.20	34.35	3	22,537	0.01%
2020/07/15	23	34.49	7	34.34	34.10	16	22,390	0.07%
2020/07/14	71	34.95	28	34.94	34.75	43	22,462	0.19%
2020/07/13	37	36.09	19	36.22	36.20	18	22,342	0.08%
2020/07/10	27	38.85	75	38.81	38.55	-48	21,933	-0.22%
2020/07/09	25	39.32	41	39.64	39.55	-16	21,360	-0.07%
2020/07/08	18	38.68	58	38.77	38.95	-40	20,751	-0.19%
2020/07/07	29	37.58	40	37.80	37.80	-11	20,191	-0.05%
2020/07/06	17	36.46	25	36.79	37.10	-8	19,615	-0.04%
2020/07/03	28	36.11	108	36.02	36.20	-80	19,391	-0.41%	大賣/
2020/07/02	53	35.19	54	34.86	35.40	-1	18,865	-0.01%
2020/07/01	43	34.94	36	34.75	34.95	7	18,685	0.04%
2020/06/30	6	33.91	9	33.94	34.35	-3	18,284	-0.02%
2020/06/29	33	33.56	8	33.53	33.40	25	18,042	0.14%
2020/06/24	14	33.72	25	33.64	33.60	-11	17,739	-0.06%
2020/06/23	50	33.11	12	33.11	33.05	38	17,578	0.22%
2020/06/22	22	33.48	23	33.29	33.00	-1	17,549	-0.01%
2020/06/19	4	33.05	10	33.00	33.20	-6	17,450	-0.03%
2020/06/18	26	32.83	0	0.00	32.75	26	17,281	0.15%
2020/06/17	4	32.89	19	32.74	32.75	-15	17,190	-0.09%
2020/06/16	21	32.34	15	32.20	32.45	6	17,090	0.04%
2020/06/15	13	32.18	12	31.73	31.70	1	17,141	0.01%
2020/06/12	34	31.17	25	31.55	32.00	9	17,190	0.05%
2020/06/11	7	32.04	6	32.71	31.80	1	17,165	0.01%
2020/06/10	13	32.55	2	32.63	32.90	11	16,898	0.07%
2020/06/09	1	32.75	31	33.04	32.75	-30	16,955	-0.18%
2020/06/08	71	32.98	87	32.91	33.00	-16	16,831	-0.10%
2020/06/05	1	31.90	24	31.80	31.95	-23	16,275	-0.14%
2020/06/04	12	31.71	52	31.58	31.40	-40	16,016	-0.25%
2020/06/03	55	31.57	96	31.30	31.60	-41	15,811	-0.26%
2020/06/02	21	30.92	22	31.00	31.10	-1	15,566	-0.01%
2020/06/01	37	30.48	0	0.00	30.95	37	15,282	0.24%
2020/05/29	41	30.29	5	30.07	30.10	36	14,964	0.24%
2020/05/28	108	30.82	1	30.90	30.50	107	14,601	0.73%	大買/鉅額交易
2020/05/27	64	30.91	0	0.00	30.80	64	14,289	0.45%
2020/05/26	26	31.23	71	31.17	31.10	-45	14,077	-0.32%
2020/05/25	54	31.10	2	30.93	31.10	52	13,902	0.37%
2020/05/22	26	31.79	10	31.67	31.60	16	13,677	0.12%
2020/05/21	108	31.78	115	31.92	32.30	-7	13,382	-0.05%	大買/大賣/
2020/05/20	42	30.47	17	30.48	30.30	25	12,664	0.20%
2020/05/19	92	31.07	23	31.08	31.05	69	12,050	0.57%
2020/05/18	55	32.25	2	32.00	32.00	53	11,427	0.46%
2020/05/15	0	0.00	1	36.15	35.55	-1	10,824	-0.01%
2020/05/14	1	36.35	0	0.00	36.10	1	10,801	0.01%
2020/05/13	7	36.44	1	36.60	36.60	6	10,756	0.06%
2020/05/12	3	36.15	16	36.34	36.20	-13	10,793	-0.12%
2020/05/11	24	36.94	3	36.57	36.45	21	10,845	0.19%
2020/05/08	15	36.28	3	36.25	36.35	12	10,877	0.11%
2020/05/07	21	36.55	15	36.34	36.35	6	10,842	0.06%
2020/05/06	5	35.95	3	36.30	35.95	2	10,798	0.02%
2020/05/05	0	0.00	3	35.85	35.95	-3	10,911	-0.03%
2020/05/04	14	35.08	3	34.97	35.20	11	10,893	0.10%
2020/04/30	12	36.00	10	36.03	36.00	2	10,868	0.02%
2020/04/29	1	35.85	0	0.00	35.75	1	10,992	0.01%
2020/04/28	11	35.83	6	36.10	35.80	5	11,119	0.04%
2020/04/27	7	35.76	169	35.82	36.10	-162	11,323	-1.43%	大賣/鉅額交易
2020/04/24	156	35.16	6	35.00	35.20	150	11,175	1.34%	大買/鉅額交易
2020/04/22	1	33.40	2	33.73	34.35	-1	11,144	-0.01%
2020/04/21	18	34.05	3	34.10	34.00	15	11,148	0.13%
2020/04/20	2	35.60	0	0.00	35.35	2	10,982	0.02%
2020/04/17	6	36.89	26	36.18	35.60	-20	10,875	-0.18%
2020/04/16	38	35.69	32	36.06	36.35	6	10,509	0.06%
2020/04/15	2	34.50	4	34.83	34.85	-2	10,192	-0.02%
2020/04/14	3	33.85	44	34.20	34.15	-41	10,156	-0.40%
2020/04/10	15	33.84	6	33.51	33.50	9	10,410	0.09%
2020/04/09	5	33.82	7	33.50	33.50	-2	10,635	-0.02%
2020/04/08	3	33.02	5	32.70	33.05	-2	10,533	-0.02%
2020/04/07	0	0.00	5	31.20	31.65	-5	10,277	-0.05%
2020/04/06	13	30.26	3	30.25	30.15	10	10,176	0.10%
2020/04/01	1	30.15	0	0.00	30.15	1	10,073	0.01%
2020/03/31	4	30.26	0	0.00	30.25	4	10,087	0.04%
2020/03/30	2	30.15	3	30.33	30.40	-1	9,989	-0.01%
2020/03/27	16	32.21	6	31.42	31.00	10	10,056	0.10%
2020/03/26	0	0.00	4	31.89	32.10	-4	9,983	-0.04%
2020/03/25	6	31.78	5	31.16	30.90	1	9,907	0.01%
2020/03/24	3	30.95	7	30.99	30.85	-4	9,732	-0.04%
2020/03/23	7	29.63	4	30.03	29.60	3	9,692	0.03%
2020/03/20	5	31.29	8	31.38	30.70	-3	9,722	-0.03%
2020/03/19	15	29.92	5	29.90	29.60	10	9,644	0.10%
2020/03/18	1	30.75	9	31.30	30.90	-8	9,705	-0.08%
2020/03/17	13	30.51	2	30.00	30.00	11	9,597	0.11%
2020/03/16	18	31.18	2	31.55	30.50	16	9,450	0.17%
2020/03/13	6	29.01	3	30.67	30.40	3	9,297	0.03%
2020/03/12	6	32.25	1	31.20	31.10	5	9,202	0.05%
2020/03/11	1	33.80	11	33.68	33.50	-10	9,137	-0.11%
2020/03/10	16	33.08	1	33.35	33.30	15	9,178	0.16%
2020/03/06	1	34.50	0	0.00	34.00	1	9,134	0.01%
2020/03/05	2	34.35	6	34.55	34.25	-4	9,111	-0.04%
2020/03/04	3	34.15	13	34.09	34.05	-10	9,176	-0.11%
2020/03/03	2	33.35	2	33.40	33.50	0	9,178	0.00%
2020/03/02	0	0.00	2	32.30	32.30	-2	9,200	-0.02%
2020/02/27	1	33.05	0	0.00	32.75	1	9,201	0.01%
2020/02/26	12	33.91	0	0.00	33.80	12	9,170	0.13%
2020/02/25	2	34.55	0	0.00	34.35	2	9,142	0.02%
2020/02/24	0	0.00	2	35.10	35.10	-2	9,156	-0.02%
2020/02/19	2	34.50	0	0.00	34.70	2	9,645	0.02%
2020/02/18	7	34.92	6	34.80	34.70	1	9,675	0.01%
2020/02/17	2	35.15	0	0.00	35.40	2	9,815	0.02%
2020/02/13	10	36.05	0	0.00	36.00	10	10,549	0.09%
2020/02/11	2	34.83	7	35.21	35.60	-5	10,648	-0.05%
2020/02/10	1	34.05	0	0.00	33.95	1	10,529	0.01%
2020/02/07	10	33.93	5	33.98	33.80	5	10,608	0.05%
2020/02/06	4	33.81	4	34.55	35.10	0	10,492	0.00%
2020/02/05	1	33.05	3	33.25	32.75	-2	10,355	-0.02%
2020/02/04	3	32.60	0	0.00	32.90	3	10,338	0.03%
2020/01/31	2	32.95	1	32.65	32.65	1	10,200	0.01%
2020/01/30	27	33.53	0	0.00	32.85	27	10,424	0.26%
2020/01/17	2	36.70	0	0.00	36.65	2	10,547	0.02%
2020/01/15	1	37.05	1	37.30	36.90	0	10,752	0.00%
2020/01/14	1	37.25	2	37.70	37.50	-1	10,769	-0.01%
2020/01/13	0	0.00	2	37.25	37.40	-2	10,786	-0.02%
2020/01/10	3	36.80	3	36.93	36.80	0	10,976	0.00%
2020/01/09	0	0.00	4	36.93	37.00	-4	11,227	-0.04%
2020/01/08	0	0.00	2	36.30	36.30	-2	11,400	-0.02%
2020/01/07	8	36.20	8	36.55	36.25	0	11,400	0.00%
2020/01/06	4	36.23	0	0.00	36.05	4	11,460	0.03%
2020/01/03	16	37.83	5	37.50	37.30	11	11,280	0.10%
2020/01/02	2	37.50	4	37.95	38.20	-2	11,030	-0.02%
2019/12/27	2	37.40	19	37.42	37.45	-17	11,371	-0.15%
2019/12/26	4	37.73	1	37.55	37.45	3	11,462	0.03%
2019/12/25	3	37.77	0	0.00	38.00	3	11,570	0.03%
2019/12/23	5	37.88	26	37.84	37.60	-21	12,333	-0.17%
2019/12/20	1	39.00	23	38.88	38.45	-22	12,502	-0.18%
2019/12/19	2	38.98	1	38.80	38.95	1	12,974	0.01%
2019/12/18	4	38.78	3	38.90	38.85	1	13,586	0.01%
2019/12/17	22	38.87	1	39.25	39.00	21	13,771	0.15%
2019/12/16	22	38.65	0	0.00	38.70	22	13,771	0.16%
2019/12/13	1	38.80	15	38.57	38.60	-14	13,836	-0.10%
2019/12/12	11	38.10	3	38.12	38.05	8	13,664	0.06%
2019/12/11	2	38.50	6	38.07	38.05	-4	13,630	-0.03%
2019/12/10	0	0.00	2	38.20	38.40	-2	13,640	-0.01%
2019/12/09	1	37.90	4	37.85	37.80	-3	13,619	-0.02%
2019/12/06	2	37.38	7	37.36	37.20	-5	13,560	-0.04%
2019/12/05	3	36.65	9	36.87	37.15	-6	13,575	-0.04%
2019/12/04	12	36.04	1	35.95	36.20	11	13,806	0.08%
2019/12/03	7	36.13	0	0.00	36.05	7	14,222	0.05%
2019/11/29	4	36.83	2	37.55	36.90	2	14,210	0.01%
2019/11/28	0	0.00	3	37.50	37.50	-3	14,317	-0.02%
2019/11/27	0	0.00	5	37.17	37.00	-5	14,441	-0.03%
2019/11/26	1	37.55	13	37.40	37.20	-12	14,661	-0.08%
2019/11/25	1	37.70	0	0.00	37.70	1	14,768	0.01%
2019/11/21	1	38.15	2	37.80	38.25	-1	14,922	-0.01%
2019/11/20	0	0.00	3	37.93	38.00	-3	15,207	-0.02%
2019/11/19	32	38.48	25	38.42	37.65	7	15,557	0.04%
2019/11/18	2	38.10	0	0.00	38.20	2	15,936	0.01%
2019/11/15	14	37.53	1	37.80	37.35	13	16,062	0.08%
2019/11/14	10	37.79	5	37.50	37.50	5	16,318	0.03%
2019/11/13	8	38.72	7	38.71	38.80	1	16,865	0.01%
2019/11/12	5	38.49	16	38.83	39.50	-11	17,485	-0.06%
2019/11/11	7	37.39	2	38.50	36.85	5	16,978	0.03%
2019/11/08	0	0.00	1	37.20	37.45	-1	16,791	-0.01%
2019/11/07	3	36.80	0	0.00	36.75	3	16,789	0.02%
2019/11/06	5	36.99	14	36.97	37.30	-9	16,837	-0.05%
2019/11/05	1	37.90	0	0.00	37.85	1	16,930	0.01%
2019/11/04	12	37.93	13	37.96	37.90	-1	17,168	-0.01%
2019/11/01	0	0.00	45	37.80	37.80	-45	17,280	-0.26%
2019/10/31	5	37.70	7	38.06	38.25	-2	17,397	-0.01%
2019/10/30	3	37.92	3	37.95	38.00	0	17,576	0.00%
2019/10/29	59	38.79	22	38.11	37.90	37	17,646	0.21%
2019/10/28	23	38.06	53.3	37.59	38.10	-30.3	17,391	-0.17%
2019/10/25	2	36.58	8	36.42	36.20	-6	17,001	-0.04%
2019/10/24	18	36.47	5	36.44	36.75	13	16,973	0.08%
2019/10/23	1	36.30	2	36.60	36.30	-1	17,048	-0.01%
2019/10/22	4	35.98	2	35.85	35.70	2	16,958	0.01%
2019/10/21	11	35.40	2	35.65	35.70	9	17,171	0.05%
2019/10/18	23	35.83	1	36.00	35.80	22	17,487	0.13%
2019/10/17	23	36.45	21	36.76	35.70	2	17,711	0.01%
2019/10/16	2	36.10	6	36.43	36.45	-4	17,690	-0.02%
2019/10/15	1	36.20	0	0.00	36.05	1	17,822	0.01%
2019/10/14	4	36.08	5	36.25	36.00	-1	17,904	-0.01%
2019/10/09	5	35.00	3	35.00	35.00	2	17,923	0.01%
2019/10/08	7	35.76	5	35.76	35.60	2	18,266	0.01%
2019/10/07	3	35.67	7	36.04	35.65	-4	18,426	-0.02%
2019/10/03	16	34.47	4	34.40	34.55	12	18,240	0.07%
2019/10/01	9	35.04	0	0.00	34.85	9	18,323	0.05%
2019/09/27	0	0.00	11	35.26	34.85	-11	18,449	-0.06%
2019/09/26	33	36.57	24	37.00	35.00	9	18,336	0.05%
2019/09/25	4	37.49	9	37.16	37.70	-5	17,903	-0.03%
2019/09/24	25	37.50	18	37.64	37.45	7	18,028	0.04%
2019/09/23	10	36.20	53.3	36.14	36.60	-43.3	17,593	-0.25%
2019/09/20	6	34.65	28	34.54	35.00	-22	17,135	-0.13%
2019/09/19	3	34.23	0	0.00	34.25	3	17,025	0.02%
2019/09/18	9	34.13	0	0.00	34.05	9	17,030	0.05%
2019/09/17	5	33.89	0	0.00	33.65	5	16,922	0.03%
2019/09/16	1	34.60	0	0.00	34.40	1	16,873	0.01%
2019/09/12	5	34.56	9	34.73	34.85	-4	16,840	-0.02%
2019/09/11	0	0.00	3	34.03	34.10	-3	16,860	-0.02%
2019/09/10	0	0.00	3	34.40	34.00	-3	16,857	-0.02%
2019/09/09	5	35.08	13	34.97	34.70	-8	16,808	-0.05%
2019/09/06	5	35.00	9	34.93	34.95	-4	16,752	-0.02%
2019/09/05	18	35.16	16	35.24	34.60	2	16,516	0.01%
2019/09/04	2	34.55	0	0.00	34.35	2	16,059	0.01%
2019/09/03	10	34.55	1	34.40	34.40	9	15,964	0.06%
2019/09/02	4	34.78	9	34.81	34.80	-5	15,938	-0.03%
2019/08/30	3	34.15	6	34.58	34.15	-3	15,777	-0.02%
2019/08/29	48	34.70	107	34.55	34.50	-59	15,681	-0.38%	大賣/
2019/08/28	3	34.10	4	34.41	34.20	-1	15,524	-0.01%
2019/08/27	4	33.80	12	33.72	33.40	-8	15,357	-0.05%
2019/08/26	42	33.48	3	32.90	33.40	39	15,292	0.26%
2019/08/23	12	35.34	2	34.70	34.05	10	15,210	0.07%
2019/08/22	14	34.63	23	34.37	34.70	-9	14,918	-0.06%
2019/08/21	48	34.60	40	33.92	33.95	8	14,579	0.05%
2019/08/20	12	34.20	27	33.74	33.45	-15	13,834	-0.11%
2019/08/19	58	33.78	24	33.70	33.80	34	13,679	0.25%
2019/08/16	24	34.12	36	34.14	34.25	-12	13,490	-0.09%
2019/08/15	36	32.61	27	32.60	33.25	9	12,755	0.07%
2019/08/14	1	31.90	5	32.20	31.10	-4	12,074	-0.03%
2019/08/13	2	32.15	13	31.58	31.55	-11	12,232	-0.09%
2019/08/12	17	32.11	7.9	31.98	32.15	9.1	12,508	0.07%
2019/08/08	12	31.92	2	31.70	31.70	10	12,573	0.08%
2019/08/07	4	31.99	3	32.05	31.75	1	12,670	0.01%
2019/08/06	3	31.08	5	31.92	32.10	-2	12,606	-0.02%
2019/08/05	6	31.69	3	31.33	30.90	3	12,379	0.02%
2019/08/02	3	31.38	10	31.33	31.25	-7	12,374	-0.06%
2019/08/01	12	33.16	15	33.01	32.90	-3	12,266	-0.02%
2019/07/31	0	0.00	2	32.35	32.55	-2	12,048	-0.02%
2019/07/30	3	32.05	3	32.33	32.45	0	12,063	0.00%
2019/07/29	7	32.15	0	0.00	32.00	7	12,036	0.06%
2019/07/25	23	32.47	26	32.49	32.45	-3	11,915	-0.03%
2019/07/24	1	32.20	1	32.25	32.05	0	11,787	0.00%
2019/07/23	13	32.18	26	31.91	32.40	-13	11,819	-0.11%
2019/07/22	7	31.87	17	32.01	32.30	-10	11,553	-0.09%
2019/07/19	18	31.36	42	30.78	30.45	-24	11,202	-0.21%
2019/07/18	33	30.39	5	31.03	30.30	28	10,856	0.26%
2019/07/17	20	31.82	8	32.23	32.55	12	10,849	0.11%
2019/07/16	0	0.00	11	31.71	31.40	-11	10,901	-0.10%
2019/07/15	30	31.31	43	31.44	31.50	-13	10,763	-0.12%
2019/07/12	14	31.13	29	31.11	31.10	-15	10,829	-0.14%
2019/07/11	9	29.78	19	29.75	30.00	-10	10,898	-0.09%
2019/07/10	4	29.40	4	29.40	29.40	0	11,089	0.00%
2019/07/09	3	29.42	9	29.28	29.20	-6	11,207	-0.05%
2019/07/08	13	29.37	17	29.54	29.25	-4	11,282	-0.04%
2019/07/05	22	29.40	10	29.46	29.30	12	11,329	0.11%
2019/07/04	6	28.66	14	28.88	29.00	-8	11,401	-0.07%
2019/07/03	29	28.31	0	0.00	28.00	29	11,179	0.26%
2019/07/02	21	28.96	9	29.00	28.95	12	11,186	0.11%
2019/07/01	2	28.73	27	28.59	29.00	-25	11,252	-0.22%
2019/06/28	6	26.74	7	26.95	26.80	-1	11,069	-0.01%
2019/06/27	16	26.68	14	26.84	26.80	2	11,068	0.02%
2019/06/26	6	26.03	0	0.00	26.15	6	11,062	0.05%
2019/06/25	13	26.81	5	26.90	26.30	8	10,916	0.07%
2019/06/24	0	0.00	17	26.47	26.60	-17	10,779	-0.16%
2019/06/21	7	26.13	0	0.00	26.00	7	10,780	0.06%
2019/06/19	3	26.20	14	26.30	26.25	-11	10,880	-0.10%
2019/06/18	0	0.00	1	25.55	25.70	-1	10,811	-0.01%
2019/06/14	1	25.50	0	0.00	25.20	1	11,105	0.01%
2019/06/13	9	25.59	2	25.45	25.50	7	11,657	0.06%
2019/06/12	11	26.39	1	26.45	26.30	10	11,704	0.09%
2019/06/11	1	26.25	0	0.00	26.30	1	11,806	0.01%
2019/06/10	1	26.05	0	0.00	26.15	1	11,865	0.01%
2019/06/06	1	26.35	0	0.00	26.00	1	11,945	0.01%
2019/06/05	2	26.00	0	0.00	25.80	2	11,945	0.02%
2019/06/04	7	26.55	1	26.10	26.00	6	11,902	0.05%
2019/06/03	1	26.10	3	26.25	26.90	-2	11,834	-0.02%
2019/05/31	1	25.80	1	26.30	26.30	0	11,861	0.00%
2019/05/30	2	25.63	0	0.00	25.70	2	11,933	0.02%
2019/05/28	1	25.70	0	0.00	24.60	1	12,072	0.01%
2019/05/23	3	25.32	0	0.00	25.40	3	12,931	0.02%
2019/05/22	2	26.80	2	26.80	26.55	0	13,168	0.00%
2019/05/21	3	26.08	3	26.38	26.40	0	13,306	0.00%
2019/05/20	2	26.98	5	26.66	27.00	-3	13,144	-0.02%
2019/05/17	15	27.88	5	28.36	26.65	10	12,865	0.08%
2019/05/16	2	29.65	3	29.80	29.40	-1	12,515	-0.01%
2019/05/15	11	29.31	18	29.75	29.85	-7	12,375	-0.06%
2019/05/14	1	27.50	1	28.70	28.55	0	12,167	0.00%
2019/05/13	1	28.45	8	28.57	28.40	-7	12,080	-0.06%
2019/05/10	2	28.70	4	29.39	28.80	-2	12,049	-0.02%
2019/05/09	1	29.00	5	28.96	29.00	-4	11,880	-0.03%
2019/05/08	0	0.00	5	29.29	29.45	-5	11,866	-0.04%
2019/05/07	5	29.35	12	29.63	29.25	-7	11,874	-0.06%
2019/05/06	2	28.45	0	0.00	28.95	2	11,868	0.02%
2019/05/03	3	28.55	1	28.65	28.65	2	11,814	0.02%
2019/05/02	3	28.35	0	0.00	28.45	3	12,127	0.02%
2019/04/30	20	28.53	2	28.65	28.60	18	12,469	0.14%
2019/04/29	2	28.35	2	28.75	29.00	0	12,409	0.00%
2019/04/26	0	0.00	5	28.63	28.50	-5	12,299	-0.04%
2019/04/25	0	0.00	2	28.45	28.50	-2	12,298	-0.02%
2019/04/24	2	28.73	0.1	28.70	28.70	1.9	12,336	0.02%
2019/04/23	14	28.76	6	28.92	28.55	8	12,265	0.07%
2019/04/22	9	29.58	17	29.56	30.10	-8	12,018	-0.07%
2019/04/19	2	28.80	5	28.59	28.30	-3	11,585	-0.03%
2019/04/18	4	28.54	8	28.67	28.50	-4	11,590	-0.03%
2019/04/17	25	28.54	6	28.73	28.55	19	11,317	0.17%
2019/04/16	5	29.19	21	29.22	29.10	-16	10,815	-0.15%
2019/04/15	9	28.38	3	28.33	28.55	6	10,448	0.06%
2019/04/12	6	28.02	4	28.23	28.35	2	10,449	0.02%
2019/04/11	8	27.99	18	28.13	28.25	-10	10,381	-0.10%
2019/04/10	3	28.28	11	28.47	27.95	-8	10,240	-0.08%
2019/04/09	9	27.85	0	0.00	27.75	9	9,978	0.09%
2019/04/08	4	27.46	2	27.73	27.75	2	10,087	0.02%
2019/04/03	2	27.53	10	27.63	27.50	-8	9,968	-0.08%
2019/04/02	6	27.51	29	27.35	27.05	-23	9,794	-0.23%
2019/04/01	0	26.55	476	26.41	26.70	-476	9,599	-4.96%	大賣/鉅額交易
2019/03/29	6	25.85	286	26.17	26.25	-280	9,458	-2.96%	大賣/鉅額交易
2019/03/28	51	25.60	0	0.00	25.50	51	9,434	0.54%
2019/03/27	0	0.00	100	25.95	25.90	-100	9,622	-1.04%
2019/03/26	206	25.65	215	25.89	25.70	-9	9,791	-0.09%	大買/大賣/
2019/03/25	121	25.48	27	25.51	25.70	94	9,958	0.94%	大買/
2019/03/22	296	25.61	104	25.55	25.35	192	10,090	1.90%	大買/大賣/鉅額交易
2019/03/21	202	26.05	46	26.30	26.05	156	10,567	1.48%	大買/鉅額交易
2019/03/20	394	26.01	47	26.10	26.10	347	11,000	3.15%	大買/鉅額交易
2019/03/19	12	27.13	0	0.00	26.00	12	11,331	0.11%
2019/03/18	2	26.20	15	26.08	26.70	-13	11,195	-0.12%
2019/03/15	9	24.30	130	24.56	24.55	-121	10,723	-1.13%	大賣/鉅額交易
2019/03/14	138	24.38	0	0.00	24.40	138	10,862	1.27%	大買/鉅額交易
2019/03/13	1	24.70	3	24.90	24.95	-2	10,759	-0.02%
2019/03/12	2	24.83	0	0.00	24.65	2	10,759	0.02%
2019/03/11	2	24.75	0	0.00	24.50	2	10,705	0.02%
2019/03/07	6	25.04	0	0.00	24.70	6	10,739	0.06%
2019/03/05	1	25.50	1	25.95	25.40	0	10,608	0.00%
2019/03/04	1	25.85	3	25.62	25.85	-2	10,499	-0.02%
2019/02/27	2	25.58	1	25.30	25.25	1	10,375	0.01%
2019/02/25	20	25.78	1.2	25.68	25.60	18.8	10,126	0.19%
2019/02/22	0	0.00	23	25.91	25.75	-23	9,796	-0.23%
2019/02/21	29	24.21	34	24.91	24.80	-5	9,219	-0.05%
2019/02/20	4	23.73	496	23.58	23.70	-492	8,846	-5.56%	大賣/鉅額交易
2019/02/18	10	22.95	1	22.95	22.95	9	8,798	0.10%
2019/02/15	236	23.03	0	0.00	22.90	236	8,825	2.67%	大買/鉅額交易
2019/02/14	1	23.40	59	23.43	23.35	-58	8,823	-0.66%
2019/02/13	159	23.28	2	23.30	23.35	157	8,825	1.78%	大買/鉅額交易
2019/02/12	9	23.46	213	23.49	23.40	-204	8,848	-2.31%	大賣/鉅額交易
2019/02/11	190	22.99	0	0.00	22.90	190	8,847	2.15%	大買/鉅額交易
2019/01/30	46	23.30	0	0.00	23.30	46	8,924	0.52%
2019/01/29	173	23.16	175	23.42	23.30	-2	8,889	-0.02%	大買/大賣/
2019/01/28	228	23.49	100	23.58	23.50	128	8,813	1.45%	大買/鉅額交易
2019/01/25	104	23.24	105	23.47	23.40	-1	8,727	-0.01%	大買/大賣/
2019/01/24	0	0.00	1	23.65	23.55	-1	8,546	-0.01%
2019/01/23	5	23.55	8	23.79	23.90	-3	8,461	-0.04%
2019/01/22	4	23.15	17	23.30	23.05	-13	8,136	-0.16%
2019/01/18	0	0.00	5	22.30	22.10	-5	7,824	-0.06%
2019/01/17	0	0.00	110	22.05	22.05	-110	7,823	-1.41%	大賣/鉅額交易
2019/01/16	3	21.80	3	21.90	21.80	0	7,769	0.00%
2019/01/15	0	0.00	1	21.30	21.35	-1	7,660	-0.01%
2019/01/11	71	21.70	2	21.65	21.55	69	7,619	0.91%
2019/01/09	5	21.85	0	0.00	21.80	5	7,527	0.07%
2019/01/08	41	21.86	0	0.00	21.80	41	7,481	0.55%
2019/01/04	7	21.70	5	21.51	21.35	2	7,406	0.03%
2019/01/03	0	0.00	1	22.60	22.40	-1	7,321	-0.01%
2019/01/02	0	0.00	10	22.80	23.05	-10	7,348	-0.14%
2018/12/28	0	0.00	20	22.89	23.25	-20	7,302	-0.27%
2018/12/27	9	23.09	3	22.90	22.70	6	7,251	0.08%
2018/12/26	0	0.00	2	23.90	23.50	-2	7,093	-0.03%
2018/12/24	2	23.65	2	23.50	23.65	0	7,003	0.00%
2018/12/22	0	0.00	27	23.65	23.50	-27	6,934	-0.39%
2018/12/21	43	23.28	101	23.30	23.60	-58	6,875	-0.84%	大賣/
2018/12/20	12	22.81	15	23.26	23.30	-3	6,700	-0.04%
2018/12/19	17	22.54	9	22.77	23.00	8	6,497	0.12%
2018/12/18	74	22.22	4	22.46	22.30	70	6,318	1.11%
2018/12/17	1	21.50	25	22.15	22.20	-24	6,070	-0.40%
2018/12/14	16	22.24	10	23.11	21.50	6	5,855	0.10%
2018/12/13	13	22.62	15	22.88	23.05	-2	5,186	-0.04%
2018/12/12	7	21.66	0	0.00	21.60	7	4,676	0.15%
2018/12/11	0	0.00	0.2	21.70	21.90	-0.2	4,210	0.00%
2018/12/10	2	21.70	3	21.60	21.50	-1	4,088	-0.02%
2018/12/07	14	21.96	46	21.87	21.95	-32	3,947	-0.81%
2018/12/06	1	20.65	1	20.70	20.80	0	3,704	0.00%
2018/12/05	2	20.50	0	0.00	21.05	2	3,775	0.05%
2018/12/04	1	21.00	0	0.00	20.85	1	3,853	0.03%
2018/12/03	0	0.00	3	21.37	21.50	-3	3,834	-0.08%
2018/11/30	0	0.00	1	21.00	21.00	-1	3,787	-0.03%
2018/11/28	0	0.00	2	20.70	20.80	-2	3,714	-0.05%
2018/11/26	1	20.50	0	0.00	20.95	1	3,737	0.03%
2018/11/23	2	20.50	1	20.35	20.25	1	3,714	0.03%
2018/11/22	2	20.50	2	20.65	20.60	0	3,718	0.00%
2018/11/21	0	0.00	2	20.58	20.50	-2	3,762	-0.05%
2018/11/20	0	0.00	2	20.60	20.70	-2	3,782	-0.05%
2018/11/19	4	20.75	4	20.70	20.75	0	3,814	0.00%
2018/11/16	2	20.58	3	20.55	20.80	-1	3,841	-0.03%
2018/11/15	1	20.70	6	20.65	20.70	-5	3,826	-0.13%
2018/11/14	1	19.80	1	19.95	20.05	0	3,746	0.00%
2018/11/13	0	0.00	5	18.70	19.45	-5	3,808	-0.13%
2018/11/12	0	0.00	10	18.95	19.05	-10	3,851	-0.26%
2018/11/09	3	18.85	1	18.75	19.00	2	3,983	0.05%
2018/11/08	9	19.71	0	0.00	19.85	9	4,018	0.22%
2018/11/07	14	19.14	4	19.24	19.50	10	4,040	0.25%
2018/11/06	0	0.00	5	17.70	17.85	-5	4,037	-0.12%
2018/11/02	6	18.23	3	18.30	18.25	3	4,557	0.07%
2018/10/29	2	17.80	1	17.30	17.80	1	4,650	0.02%
2018/10/26	2	18.35	0	0.00	18.05	2	4,587	0.04%
2018/10/24	2	18.75	0	0.00	18.75	2	4,510	0.04%
2018/10/22	0	0.00	4	19.05	18.80	-4	4,585	-0.09%
2018/10/18	0	0.00	3	19.20	19.25	-3	4,599	-0.07%
2018/10/17	0	0.00	10	19.40	19.20	-10	4,580	-0.22%
2018/10/12	0	0.00	1	19.00	19.00	-1	4,625	-0.02%
2018/10/11	0	0.00	40	18.81	19.05	-40	4,654	-0.86%
2018/10/09	7	19.75	10	19.75	19.65	-3	4,572	-0.07%
2018/10/05	2	21.00	0	0.00	20.75	2	4,539	0.04%
2018/10/04	1	20.95	1	20.95	20.90	0	4,515	0.00%
2018/10/03	10	20.90	1	21.00	21.05	9	4,510	0.20%
2018/09/27	1	20.15	0	0.00	20.10	1	4,445	0.02%
2018/09/26	9	20.62	10	20.75	20.30	-1	4,430	-0.02%
2018/09/25	3	20.75	0	0.00	20.75	3	4,476	0.07%
2018/09/20	1	20.50	1	20.55	20.50	0	4,447	0.00%
2018/09/17	1	20.80	0	0.00	20.80	1	4,558	0.02%
2018/09/14	14	20.93	0	0.00	20.75	14	4,583	0.31%
2018/09/13	11	20.50	0	0.00	20.55	11	4,568	0.24%
2018/09/12	2	19.80	0	0.00	19.95	2	4,574	0.04%
2018/09/10	3	19.88	0	0.00	19.95	3	4,478	0.07%
2018/09/07	1	20.80	0	0.00	21.05	1	4,365	0.02%
2018/09/06	11	21.39	0	0.00	21.20	11	4,330	0.25%
2018/09/03	2	21.60	5	21.65	21.50	-3	4,321	-0.07%
2018/08/31	1	21.65	0	0.00	21.70	1	4,318	0.02%
2018/08/30	0	0.00	5	22.00	21.90	-5	4,350	-0.11%
2018/08/29	1	22.00	0	0.00	22.00	1	4,347	0.02%
2018/08/28	7	22.06	0	0.00	22.00	7	4,364	0.16%
2018/08/22	0	0.00	8	21.78	21.80	-8	4,414	-0.18%
2018/08/21	8	21.24	0	0.00	21.20	8	4,402	0.18%
2018/08/20	1	21.00	0	0.00	21.10	1	4,374	0.02%
2018/08/17	2	21.58	0	0.00	21.50	2	4,311	0.05%
2018/08/16	7	21.64	0	0.00	21.60	7	4,264	0.16%
2018/08/15	1	22.10	1	22.25	22.15	0	4,119	0.00%
2018/08/14	22	22.40	10	22.40	22.40	12	4,053	0.30%
2018/08/13	3	22.48	8	22.59	22.80	-5	3,968	-0.13%
2018/08/10	40	23.09	0	0.00	23.05	40	3,898	1.03%
2018/08/09	38	24.78	10	25.15	24.20	28	3,707	0.76%
2018/08/08	5	26.08	0	0.00	26.15	5	3,409	0.15%
2018/08/07	2	26.08	1	26.05	26.10	1	3,414	0.03%
2018/08/03	4	26.08	0	0.00	26.15	4	3,408	0.12%
2018/08/02	1	26.35	0	0.00	26.25	1	3,362	0.03%
2018/08/01	3	26.43	0	0.00	26.55	3	3,379	0.09%
2018/07/31	3	26.32	0	0.00	26.40	3	3,440	0.09%
2018/07/30	4	26.51	0	0.00	26.45	4	3,539	0.11%
2018/07/27	21	26.70	0.1	26.65	26.65	20.9	3,549	0.59%
2018/07/26	0	0.00	1	27.50	27.25	-1	3,492	-0.03%
2018/07/25	2	26.70	1	26.80	26.75	1	3,438	0.03%
2018/07/24	2	26.55	0	0.00	26.70	2	3,467	0.06%
2018/07/23	1	26.50	0	0.00	26.65	1	3,502	0.03%
2018/07/20	0	0.00	6	26.62	26.75	-6	3,636	-0.16%
2018/07/18	29	26.24	1	26.35	26.30	28	3,732	0.75%
2018/07/17	0	0.00	1	28.00	28.00	-1	3,689	-0.03%
2018/07/16	13	27.87	20	27.85	27.70	-7	3,654	-0.19%
2018/07/13	7	27.64	0	0.00	27.70	7	3,625	0.19%
2018/07/05	3	27.53	0	0.00	27.40	3	3,719	0.08%
2018/07/04	0	0.00	2	27.60	27.55	-2	3,724	-0.05%
2018/07/03	1	27.70	1	28.05	27.50	0	3,731	0.00%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/25	1	28.15	0	0.00	28.15	1	3,721	0.03%
2018/06/20	0	0.00	1	28.55	28.55	-1	3,897	-0.03%
2018/06/15	2	28.65	1	28.90	28.55	1	3,927	0.03%
2018/06/13	2	28.65	0	0.00	28.50	2	4,121	0.05%
2018/06/08	2	28.90	0	0.00	29.00	2	4,639	0.04%
2018/06/07	0	0.00	2	29.20	29.10	-2	4,680	-0.04%
2018/06/04	0	0.00	0.1	28.55	28.65	-0.1	4,811	0.00%
2018/05/31	14	28.66	12	28.47	28.10	2	4,816	0.04%
2018/05/30	4	28.04	0	28.15	28.15	4	4,776	0.08%
2018/05/29	2	28.35	1	28.50	28.55	1	4,785	0.02%
2018/05/25	0	0.00	5	28.40	28.30	-5	4,914	-0.10%
2018/05/22	1	28.00	0	0.00	28.05	1	4,982	0.02%
2018/05/21	0	0.00	1	28.20	28.15	-1	5,025	-0.02%
2018/05/18	1	27.90	0	0.00	27.80	1	5,009	0.02%
2018/05/17	6	28.15	0	0.00	28.10	6	4,997	0.12%
2018/05/14	1	28.30	0	0.00	28.35	1	5,058	0.02%
2018/05/11	10	28.35	0	0.00	28.25	10	5,078	0.20%
2018/05/10	0	0.00	1	28.10	28.10	-1	5,060	-0.02%
2018/05/08	1	27.90	0	0.00	27.80	1	5,060	0.02%
2018/05/07	19	28.14	11	27.99	27.85	8	4,996	0.16%
2018/05/04	1	28.85	0	0.00	28.85	1	4,903	0.02%
2018/04/30	0	0.00	5	29.20	29.40	-5	5,016	-0.10%
2018/04/26	8	28.57	0	0.00	28.55	8	5,060	0.16%
2018/04/25	4	29.60	0	0.00	29.40	4	4,939	0.08%
2018/04/24	0	0.00	1	30.70	30.50	-1	4,883	-0.02%
2018/04/23	0	0.00	1	30.25	30.55	-1	4,823	-0.02%
2018/04/18	2	30.23	0	0.00	30.20	2	4,881	0.04%
2018/04/17	1	30.30	1	30.60	30.60	0	4,844	0.00%
2018/04/16	1	30.30	2	30.60	30.40	-1	4,799	-0.02%
2018/04/13	6	30.30	0	0.00	30.40	6	4,811	0.12%
2018/04/12	0	0.00	7	30.67	30.70	-7	4,797	-0.15%
2018/04/11	1	30.30	0	0.00	30.30	1	4,796	0.02%
2018/04/10	0	0.00	6	30.64	30.65	-6	4,827	-0.12%
2018/04/09	5	30.35	1	30.35	30.35	4	4,892	0.08%
2018/04/02	0	0.00	1	30.55	30.60	-1	5,011	-0.02%
2018/03/29	9	30.31	0	0.00	30.25	9	4,960	0.18%
2018/03/28	0	0.00	1	31.00	31.05	-1	4,863	-0.02%
2018/03/27	2	30.60	3	31.07	31.20	-1	4,778	-0.02%
2018/03/26	1	30.20	1	30.50	30.35	0	4,645	0.00%
2018/03/22	3	31.05	2	31.10	30.90	1	4,607	0.02%
2018/03/21	0	0.00	1	31.20	30.80	-1	4,578	-0.02%
2018/03/19	1	31.05	2	31.05	31.00	-1	4,544	-0.02%
2018/03/16	3	29.98	8	30.58	31.20	-5	4,347	-0.12%
2018/03/15	50	30.53	0	0.00	30.20	50	4,152	1.20%
2018/03/14	1	32.30	1	32.55	32.60	0	3,838	0.00%
2018/03/13	3	33.35	5	32.89	32.75	-2	3,838	-0.05%
2018/03/12	11	32.62	30	32.85	32.95	-19	3,913	-0.49%
2018/03/09	0	0.00	0.2	31.85	32.00	-0.2	3,870	0.00%
2018/03/08	0	0.00	5	32.10	31.60	-5	3,846	-0.13%
2018/03/01	1	31.50	0	0.00	31.65	1	3,782	0.03%
2018/02/27	8	31.91	1	31.30	31.50	7	3,780	0.19%
2018/02/26	0	0.00	8	31.51	31.90	-8	3,662	-0.22%
2018/02/23	1	30.55	0	0.00	30.40	1	3,544	0.03%
2018/02/22	3	30.65	0	0.00	30.40	3	3,589	0.08%
2018/02/21	0	0.00	1	31.00	30.95	-1	3,773	-0.03%
2018/02/12	5	29.90	0	0.00	29.90	5	3,818	0.13%
2018/02/09	0	0.00	3	29.47	30.00	-3	3,876	-0.08%
2018/02/08	0	0.00	1	30.05	30.05	-1	3,860	-0.03%
2018/02/07	1	30.25	3	30.63	30.00	-2	3,894	-0.05%
2018/02/06	1	30.40	1	30.40	30.45	0	3,866	0.00%
2018/01/31	1	30.00	0	0.00	30.15	1	3,923	0.03%
2018/01/30	1	30.10	0	0.00	30.15	1	4,048	0.02%
2018/01/26	2	29.80	0	0.00	29.95	2	4,139	0.05%
2018/01/25	3	30.50	0	0.00	30.45	3	4,141	0.07%
2018/01/23	0	0.00	2	31.05	31.30	-2	4,135	-0.05%
2018/01/22	0	0.00	2	31.93	31.75	-2	4,150	-0.05%
2018/01/19	0	0.00	1	31.60	31.35	-1	4,200	-0.02%
2018/01/18	0	0.00	1	31.80	31.50	-1	4,300	-0.02%
2018/01/17	1	31.60	0	0.00	31.50	1	4,417	0.02%
2018/01/16	0	0.00	3	31.30	31.50	-3	4,483	-0.07%
2018/01/15	18	31.24	9	30.91	31.00	9	4,681	0.19%
2018/01/12	0	0.00	2	30.70	30.65	-2	4,792	-0.04%
2018/01/11	0	0.00	1	30.60	30.65	-1	4,843	-0.02%
2018/01/09	0	0.00	0.8	30.35	30.50	-0.8	4,906	-0.02%
2018/01/05	7	30.24	0	0.00	30.30	7	5,078	0.14%
2018/01/03	2	30.40	0	0.00	30.45	2	5,089	0.04%
2018/01/02	0	0.00	1	31.00	30.95	-1	5,116	-0.02%