京元電子 (2449)-台新-建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
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

京元電子 (2449)籌碼相關－台新-建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

台新-建北券商分點個股進出
台新-建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
2024/11/22	117	129.37	130	128.93	130.00	-13	21,492	-0.06%	大買/大賣/
2024/11/21	1	125.50	21	125.12	126.50	-20	21,304	-0.09%
2024/11/20	12.2	126.41	4	126.88	126.50	8.2	21,329	0.04%
2024/11/19	76	125.93	53	126.97	127.00	23	21,301	0.11%
2024/11/18	13.1	120.65	2	123.00	121.50	11.1	21,316	0.05%
2024/11/15	11.1	124.63	2	124.50	124.00	9.1	21,285	0.04%
2024/11/14	42.3	126.16	20	125.80	126.00	22.3	21,602	0.10%
2024/11/13	13.5	129.09	10	129.50	128.50	3.5	21,565	0.02%
2024/11/12	16.1	131.00	5.4	131.81	130.00	10.7	22,011	0.05%
2024/11/11	42.5	132.86	27.4	133.37	133.50	15.1	22,037	0.07%
2024/11/08	8.1	139.63	21.3	139.62	139.50	-13.2	22,318	-0.06%
2024/11/07	26.1	139.92	30.5	139.55	139.00	-4.4	22,532	-0.02%
2024/11/06	21	137.07	26.5	136.87	137.00	-5.5	22,369	-0.02%
2024/11/05	2	129.50	9	130.55	130.00	-7	22,456	-0.03%
2024/11/04	2	125.50	3.1	127.06	128.50	-1.1	22,804	0.00%
2024/11/01	3	125.33	8	125.56	127.50	-5	23,150	-0.02%
2024/10/30	19	123.95	13	124.08	125.50	6	23,449	0.03%
2024/10/29	8.9	125.62	7	125.79	125.50	1.9	23,768	0.01%
2024/10/28	22.1	129.48	21	129.29	128.50	1.1	23,766	0.00%
2024/10/25	3	130.50	10	130.50	130.50	-7	23,849	-0.03%
2024/10/24	7.3	131.51	34	131.03	130.00	-26.8	23,944	-0.11%
2024/10/23	19.1	136.26	16.5	135.73	134.50	2.6	24,098	0.01%
2024/10/22	10.2	134.78	34	135.32	136.00	-23.8	24,110	-0.10%
2024/10/21	4.2	131.69	14.1	131.11	131.00	-9.9	24,029	-0.04%
2024/10/18	49.8	129.15	38	133.30	127.50	11.8	23,928	0.05%
2024/10/17	25.1	134.84	63	134.99	134.50	-37.9	23,727	-0.16%
2024/10/16	85	132.51	42.5	131.68	133.50	42.5	23,804	0.18%
2024/10/15	16.7	128.48	31.1	127.89	128.00	-14.4	23,553	-0.06%
2024/10/14	42	125.62	46	126.25	128.00	-4	23,551	-0.02%
2024/10/11	101.5	126.08	95.3	125.47	125.50	6.2	23,615	0.03%	大買/
2024/10/09	55.1	119.87	69.3	121.16	124.50	-14.3	22,948	-0.06%
2024/10/08	5	110.80	0	0.00	113.50	5	22,355	0.02%
2024/10/07	6.5	112.04	9	111.72	111.50	-2.5	23,578	-0.01%
2024/10/04	36.1	108.51	12	108.38	108.50	24.1	24,053	0.10%
2024/10/01	18	113.83	15	111.00	112.00	3	24,066	0.01%
2024/09/30	6	114.33	22	114.93	112.50	-16	24,402	-0.07%
2024/09/27	65	117.49	66	116.49	117.50	-1	24,771	0.00%
2024/09/26	40	114.06	13	113.08	112.50	27	25,175	0.11%
2024/09/25	41	114.77	43	112.30	112.50	-2	25,341	-0.01%
2024/09/24	2.5	106.40	2	106.00	107.00	0.5	25,171	0.00%
2024/09/23	39	108.26	11	108.45	107.00	28	25,309	0.11%
2024/09/20	6	112.83	24	113.29	110.00	-18	25,970	-0.07%
2024/09/19	8	110.06	4	110.75	110.50	4	26,277	0.02%
2024/09/18	6	113.17	5	112.00	110.00	1	27,390	0.00%
2024/09/16	2	115.75	4	115.13	114.50	-2	27,812	-0.01%
2024/09/13	12	116.04	8.2	115.38	115.00	3.8	28,501	0.01%
2024/09/12	31	117.32	10	117.50	118.00	21	29,275	0.07%
2024/09/11	0	0.00	3	111.83	112.50	-3	29,669	-0.01%
2024/09/10	10.5	112.05	16	109.66	110.50	-5.5	30,480	-0.02%
2024/09/09	31.1	111.02	31	111.98	113.00	0.1	30,984	0.00%
2024/09/06	5	110.90	4	110.63	111.50	1	31,500	0.00%
2024/09/05	6.2	114.94	7	115.71	112.00	-0.8	31,529	0.00%
2024/09/04	17	111.94	13	114.23	114.50	4	31,704	0.01%
2024/09/03	10	118.30	8.2	118.60	118.00	1.8	31,520	0.01%
2024/09/02	12	121.17	7	121.21	121.00	5	31,502	0.02%
2024/08/30	3	121.00	31	120.50	121.00	-28	31,653	-0.09%
2024/08/29	7	119.86	7	120.93	120.50	0	31,814	0.00%
2024/08/28	66	121.41	19	120.71	120.50	47	31,998	0.15%
2024/08/27	9.1	119.39	9	119.89	119.50	0.1	32,160	0.00%
2024/08/26	9	120.50	12	123.20	121.00	-3	32,198	-0.01%
2024/08/23	14.5	121.03	5	118.90	123.00	9.5	32,211	0.03%
2024/08/22	13	120.31	13	120.27	120.00	0	32,191	0.00%
2024/08/21	8	119.19	14	120.07	120.00	-6	32,225	-0.02%
2024/08/20	48	122.70	47	122.41	122.00	1	32,103	0.00%
2024/08/19	3.5	122.00	21.1	122.73	123.50	-17.6	32,090	-0.05%
2024/08/16	39	122.74	49.1	123.30	122.00	-10.1	32,100	-0.03%
2024/08/15	55	119.94	39	119.54	119.00	16	31,787	0.05%
2024/08/14	76	121.00	92.2	120.46	119.50	-16.2	31,898	-0.05%
2024/08/13	42	117.07	48	116.99	117.00	-6	31,591	-0.02%
2024/08/12	102.1	115.35	105.1	116.92	118.50	-3	31,497	-0.01%	大買/大賣/
2024/08/09	12	111.42	20.6	111.98	113.50	-8.6	30,676	-0.03%
2024/08/08	17	100.94	29	104.04	103.50	-12	30,286	-0.04%
2024/08/07	77	103.31	56	102.97	102.50	21	30,096	0.07%
2024/08/06	21	94.74	30.3	95.52	97.40	-9.3	29,583	-0.03%
2024/08/05	10.2	94.32	39	94.59	93.70	-28.8	29,407	-0.10%
2024/08/02	9	105.89	8	106.19	103.50	1	29,111	0.00%
2024/08/01	8	112.50	8	113.06	113.00	0	29,055	0.00%
2024/07/31	8	105.56	16	106.94	105.00	-8	29,347	-0.03%
2024/07/30	39.2	106.73	3.5	106.07	106.50	35.7	29,260	0.12%
2024/07/29	9.1	108.04	34	109.44	105.50	-24.9	29,156	-0.09%
2024/07/26	48.2	107.66	37.5	106.67	108.50	10.7	29,181	0.04%
2024/07/23	40.1	112.35	14	112.32	112.50	26.1	29,559	0.09%
2024/07/22	8	113.13	11.1	113.13	112.00	-3.1	29,391	-0.01%
2024/07/19	19.4	121.92	12.5	121.12	119.50	6.9	29,053	0.02%
2024/07/18	30.7	119.79	30.7	119.72	119.00	0	29,038	0.00%
2024/07/17	14	125.34	10	126.70	127.50	4	28,590	0.01%
2024/07/16	25	128.96	15	129.23	129.00	10	28,137	0.04%
2024/07/15	21.3	127.45	31.6	128.31	128.50	-10.3	27,632	-0.04%
2024/07/12	6.3	125.99	26	127.21	127.50	-19.7	27,348	-0.07%
2024/07/11	29.2	133.89	17	132.76	131.00	12.2	27,105	0.05%
2024/07/10	22.3	134.64	26	134.75	135.00	-3.7	26,856	-0.01%
2024/07/09	102.2	134.96	89	133.83	131.50	13.2	26,450	0.05%	大買/
2024/07/08	19.1	125.58	22.3	129.41	133.00	-3.2	25,214	-0.01%
2024/07/05	3.3	119.00	4.1	119.12	121.00	-0.8	24,682	0.00%
2024/07/04	40.2	119.63	42.5	119.74	119.50	-2.3	24,640	-0.01%
2024/07/03	15	115.80	34.2	116.46	117.50	-19.2	24,241	-0.08%
2024/07/02	42.8	109.93	29.7	110.45	111.50	13.1	23,730	0.06%
2024/07/01	17	116.38	20.7	117.23	116.50	-3.6	22,990	-0.02%
2024/06/28	29	119.26	25	119.84	119.00	4	22,664	0.02%
2024/06/27	29	118.81	35	118.91	120.00	-6	22,361	-0.03%
2024/06/26	80.4	119.77	59.3	119.54	118.00	21.1	22,118	0.10%
2024/06/25	28.7	114.51	26.2	114.92	117.50	2.5	21,309	0.01%
2024/06/24	73.3	117.84	115.2	118.51	115.00	-42	20,751	-0.20%	大賣/
2024/06/21	113.1	110.03	124.1	111.35	112.00	-11	19,693	-0.06%	大買/大賣/
2024/06/20	64.5	111.53	44.5	112.37	112.00	20	19,794	0.10%
2024/06/19	47.1	107.26	54.7	107.29	109.00	-7.6	19,337	-0.04%
2024/06/18	28.7	103.29	44	102.97	104.50	-15.3	18,939	-0.08%
2024/06/17	47.2	101.69	22.8	101.38	99.50	24.4	18,580	0.13%
2024/06/14	104.2	96.95	112.6	96.40	95.90	-8.4	18,328	-0.05%	大買/大賣/
2024/06/13	17.1	93.29	40.6	92.68	94.70	-23.5	17,934	-0.13%
2024/06/12	19	87.70	5	88.00	87.70	14	17,509	0.08%
2024/06/11	4.1	87.12	3	86.93	87.40	1.1	17,698	0.01%
2024/06/07	0.1	89.25	1	89.30	88.90	-0.9	17,572	-0.01%
2024/06/06	2.3	89.74	1	89.00	89.40	1.3	17,745	0.01%
2024/06/05	6.3	89.54	0	0.00	89.20	6.3	18,738	0.03%
2024/06/04	6.2	91.44	33	91.54	90.60	-26.8	19,415	-0.14%
2024/06/03	18	91.75	12	91.33	90.70	6	19,755	0.03%
2024/05/31	11	90.01	0	0.00	88.20	11	19,805	0.06%
2024/05/30	41	90.92	40.2	90.93	90.40	0.8	19,828	0.00%
2024/05/29	2	91.00	2	91.35	90.70	0	19,833	0.00%
2024/05/28	7.3	90.71	4	90.68	90.00	3.3	19,755	0.02%
2024/05/27	4.2	90.26	5	90.10	90.90	-0.8	19,798	0.00%
2024/05/24	8	88.59	1	88.10	88.40	7	20,027	0.03%
2024/05/23	8.1	89.58	3.1	89.16	88.20	5	20,819	0.02%
2024/05/22	4.5	90.46	11	90.46	90.20	-6.5	21,063	-0.03%
2024/05/21	28.5	91.00	0.1	91.00	90.40	28.4	20,931	0.14%
2024/05/20	28.8	90.79	4.1	89.93	88.90	24.7	20,882	0.12%
2024/05/17	57	88.85	50.1	88.11	88.80	6.9	20,657	0.03%
2024/05/16	2.3	86.92	2	86.60	86.80	0.3	20,698	0.00%
2024/05/15	1.2	85.42	1.9	85.71	84.50	-0.7	20,824	0.00%
2024/05/14	1	84.73	1.6	85.30	85.30	-0.5	20,731	0.00%
2024/05/13	15.6	86.10	3	85.23	85.40	12.6	20,670	0.06%
2024/05/10	9.1	85.55	10	85.79	86.00	-0.9	20,553	0.00%
2024/05/09	2	86.05	2	85.20	85.00	0	20,393	0.00%
2024/05/08	5.6	87.87	3	87.53	87.60	2.6	20,163	0.01%
2024/05/07	7	87.76	11	87.55	87.50	-4	20,025	-0.02%
2024/05/06	76.3	86.51	73.1	86.70	87.00	3.2	19,753	0.02%
2024/05/03	1.4	95.61	2	96.30	93.50	-0.6	18,959	0.00%
2024/05/02	14	93.91	13	94.08	94.90	1	18,925	0.01%
2024/04/30	14.4	97.37	7.3	98.33	95.80	7.1	18,911	0.04%
2024/04/29	33.3	101.04	12.2	100.79	98.90	21	18,841	0.11%
2024/04/25	9	94.38	5	95.44	95.50	4	18,334	0.02%
2024/04/24	4.3	95.55	3	96.00	96.10	1.3	18,466	0.01%
2024/04/23	15.5	92.86	5	91.20	92.30	10.5	18,491	0.06%
2024/04/22	5.3	97.55	9	96.91	96.00	-3.7	18,322	-0.02%
2024/04/19	11	99.17	9	99.29	99.00	2	18,359	0.01%
2024/04/18	6	101.59	3	101.83	102.00	3	18,642	0.02%
2024/04/17	1	102.00	0	0.00	102.50	1	19,002	0.01%
2024/04/16	22.3	100.74	10.3	99.52	99.70	12	18,977	0.06%
2024/04/15	8	104.50	10	105.50	104.50	-2	18,757	-0.01%
2024/04/12	5	107.40	6	107.83	107.00	-1	18,752	-0.01%
2024/04/11	5	104.00	4	105.50	106.00	1	18,679	0.01%
2024/04/10	2	106.00	14.2	107.08	106.00	-12.2	18,704	-0.07%
2024/04/09	2.6	106.05	0	0.00	106.50	2.6	18,632	0.01%
2024/04/08	16	106.78	3	107.67	106.50	13	18,549	0.07%
2024/04/03	5	106.80	9	107.50	106.50	-4	18,464	-0.02%
2024/04/02	3	106.83	8.3	106.10	107.00	-5.3	18,465	-0.03%
2024/04/01	13.1	103.74	2	106.00	103.00	11.1	18,429	0.06%
2024/03/29	3	105.17	1.2	106.08	105.50	1.8	18,408	0.01%
2024/03/28	4.2	105.69	3	107.00	106.00	1.2	18,439	0.01%
2024/03/27	7	106.07	5	107.00	106.00	2	18,424	0.01%
2024/03/26	11.3	106.28	13.3	105.44	105.50	-2	18,444	-0.01%
2024/03/25	10	109.30	4	110.75	108.50	6	18,375	0.03%
2024/03/22	45.1	112.63	60.2	112.09	109.50	-15.1	18,301	-0.08%
2024/03/21	14.2	106.72	12	107.25	108.50	2.2	17,838	0.01%
2024/03/20	29.2	110.95	23.1	110.19	107.50	6.1	17,869	0.03%
2024/03/19	18.1	109.50	20	109.70	109.00	-1.9	17,930	-0.01%
2024/03/18	49.3	110.22	34	110.75	111.00	15.3	17,904	0.09%
2024/03/15	6	105.83	7	106.43	107.50	-1	17,491	-0.01%
2024/03/14	9.2	104.90	8	105.81	104.50	1.2	17,355	0.01%
2024/03/13	9	107.12	17	107.68	108.50	-8	17,333	-0.05%
2024/03/12	12	109.63	9	108.89	109.50	3	17,126	0.02%
2024/03/11	40.4	107.42	41	108.07	108.00	-0.6	17,118	0.00%
2024/03/08	93.2	117.31	80.7	114.08	111.00	12.6	16,932	0.07%
2024/03/07	106.6	111.74	106.4	112.41	116.50	0.2	15,908	0.00%	大買/大賣/
2024/03/06	37.9	102.05	43.5	102.79	106.00	-5.6	15,100	-0.04%
2024/03/05	20.2	95.69	25	96.36	97.40	-4.8	14,648	-0.03%
2024/03/04	19	95.25	17.3	95.65	96.00	1.7	14,373	0.01%
2024/03/01	4.3	91.15	4.3	91.09	89.50	0	14,081	0.00%
2024/02/29	34	88.84	27	88.93	88.80	7	13,941	0.05%
2024/02/27	6	89.48	11	89.65	89.50	-5	13,798	-0.04%
2024/02/26	16.8	90.24	13	91.15	89.50	3.8	13,672	0.03%
2024/02/23	116	96.83	114.9	95.89	94.80	1.1	13,380	0.01%	大買/大賣/
2024/02/22	33.9	92.06	27.4	91.04	93.50	6.5	12,613	0.05%
2024/02/21	1	86.80	1	87.10	87.50	0	12,220	0.00%
2024/02/20	7.3	87.07	6	87.12	87.50	1.3	12,236	0.01%
2024/02/19	13.2	88.26	9.7	88.14	87.70	3.5	12,184	0.03%
2024/02/16	19	88.98	21	89.72	90.00	-2	12,467	-0.02%
2024/02/15	4	84.30	4.4	84.06	85.40	-0.4	12,308	0.00%
2024/02/05	4	82.20	4	82.25	82.20	0	12,360	0.00%
2024/02/02	0.3	82.60	0.2	82.80	82.20	0.1	12,331	0.00%
2024/01/31	1	84.20	3	84.23	84.00	-2	12,471	-0.02%
2024/01/30	1	83.80	1	84.20	84.00	0	12,544	0.00%
2024/01/29	4	82.95	2	83.00	83.80	2	12,818	0.02%
2024/01/26	5	82.90	10.2	82.13	82.90	-5.2	12,935	-0.04%
2024/01/25	0	0.00	5	82.84	82.20	-5	12,996	-0.04%
2024/01/24	0	0.00	4.5	82.39	82.10	-4.5	13,011	-0.03%
2024/01/23	14.2	82.93	6	83.35	82.10	8.2	13,118	0.06%
2024/01/22	4	82.93	27	83.10	84.10	-23	13,105	-0.18%
2024/01/19	93	81.99	109.1	81.89	81.30	-16.1	13,040	-0.12%	大賣/
2024/01/18	8	80.03	16	79.95	79.70	-8	13,054	-0.06%
2024/01/17	6.1	78.01	4.2	78.40	77.20	1.9	12,876	0.01%
2024/01/16	8.3	78.49	0	0.00	78.60	8.3	12,943	0.06%
2024/01/15	2	76.90	0.1	77.10	77.70	1.9	13,031	0.01%
2024/01/12	21	75.94	24	75.91	75.60	-3	13,705	-0.02%
2024/01/11	7.1	79.06	0	0.00	78.00	7.1	13,452	0.05%
2024/01/10	1.1	81.21	0	0.00	81.80	1.1	13,327	0.01%
2024/01/09	0	81.90	3	82.30	82.10	-3	13,594	-0.02%
2024/01/08	6	81.13	0	0.00	81.60	6	13,718	0.04%
2024/01/05	6.1	83.00	6	82.92	82.90	0.1	13,813	0.00%
2024/01/04	9	82.27	3	83.03	83.10	6	13,979	0.04%
2024/01/03	2	83.05	1	83.70	83.50	1	14,150	0.01%
2024/01/02	2	84.55	0	0.00	84.00	2	14,185	0.01%
2023/12/29	1	85.00	0.5	85.20	84.90	0.5	14,190	0.00%
2023/12/28	7	86.59	1.2	86.12	84.90	5.8	14,308	0.04%
2023/12/27	1.2	84.42	4	85.13	85.70	-2.8	14,290	-0.02%
2023/12/26	2	83.30	1	84.10	83.60	1	14,317	0.01%
2023/12/25	6	83.09	0	0.00	83.50	6	14,444	0.04%
2023/12/21	2	83.60	0	0.00	83.40	2	14,491	0.01%
2023/12/20	2	85.55	1	85.20	85.40	1	14,549	0.01%
2023/12/19	2	84.95	2.2	84.57	84.20	-0.2	14,821	0.00%
2023/12/18	4	86.05	1.4	87.74	85.40	2.6	15,115	0.02%
2023/12/15	17	92.21	67	91.53	89.00	-50	15,566	-0.32%
2023/12/14	101.6	93.96	47	93.96	93.50	54.6	15,614	0.35%	大買/
2023/12/13	6	87.37	21	87.93	89.50	-15	15,275	-0.10%
2023/12/12	3	84.70	216	85.09	85.90	-213	15,422	-1.38%	大賣/鉅額交易
2023/12/11	6	83.17	29	83.35	83.20	-23	15,458	-0.15%
2023/12/08	2.3	85.04	2	83.60	83.30	0.3	15,508	0.00%
2023/12/07	11	85.78	15	85.39	85.50	-4	15,469	-0.03%
2023/12/06	15	84.89	25	85.97	86.50	-10	15,536	-0.06%
2023/12/05	1	84.30	13	83.72	83.10	-12	15,445	-0.08%
2023/12/04	5	83.86	25.1	83.94	84.20	-20.1	15,595	-0.13%
2023/12/01	1.1	82.73	0	0.00	82.80	1.1	15,713	0.01%
2023/11/30	1	82.70	1	82.80	82.80	0	15,863	0.00%
2023/11/29	52	83.30	40	82.15	81.40	12	15,901	0.08%
2023/11/28	7	82.29	11.2	82.80	83.00	-4.2	15,941	-0.03%
2023/11/27	1	81.20	0	0.00	80.80	1	16,119	0.01%
2023/11/24	3	81.53	3	81.23	81.50	0	16,501	0.00%
2023/11/23	14	82.41	3.3	82.84	82.10	10.7	16,815	0.06%
2023/11/22	2.3	81.91	1	81.90	81.60	1.3	17,409	0.01%
2023/11/21	2	82.70	0.4	83.34	82.70	1.7	18,374	0.01%
2023/11/20	2.2	83.16	0.5	83.30	83.10	1.7	19,793	0.01%
2023/11/17	5	85.20	5	85.10	85.10	0	21,120	0.00%
2023/11/16	0	0.00	0.1	84.00	84.20	-0.1	21,866	0.00%
2023/11/15	14.5	85.85	14.1	86.30	83.80	0.4	21,919	0.00%
2023/11/14	9.2	88.11	29	88.26	88.00	-19.8	21,631	-0.09%
2023/11/13	4	86.63	54	86.31	86.70	-50	21,514	-0.23%
2023/11/10	7	82.31	2	83.10	81.90	5	21,272	0.02%
2023/11/09	22	83.42	9	83.49	83.80	13	21,402	0.06%
2023/11/08	5	83.42	10.2	83.79	83.30	-5.2	21,354	-0.02%
2023/11/07	7	82.40	0	0.00	82.70	7	21,273	0.03%
2023/11/06	14.4	83.05	25	83.43	83.40	-10.6	21,321	-0.05%
2023/11/03	0	0.00	3	80.97	80.70	-3	21,127	-0.01%
2023/11/02	16	79.44	6	78.87	79.70	10	21,266	0.05%
2023/11/01	3	76.10	1	76.90	76.40	2	21,543	0.01%
2023/10/31	5	78.48	2	77.60	76.30	3	21,610	0.01%
2023/10/30	3	79.40	2	79.45	79.50	1	21,667	0.00%
2023/10/27	5	77.76	8.2	78.32	77.40	-3.2	21,895	-0.01%
2023/10/26	7	80.01	4	79.70	79.60	3	21,955	0.01%
2023/10/25	9.5	82.30	5	83.18	82.00	4.5	21,828	0.02%
2023/10/24	7.2	83.18	3.2	83.22	83.10	4	21,873	0.02%
2023/10/23	10.3	84.25	12	84.77	82.70	-1.7	21,761	-0.01%
2023/10/20	99	85.98	96.1	86.06	86.30	3	21,715	0.01%
2023/10/19	8	83.61	12.3	83.91	84.90	-4.3	21,159	-0.02%
2023/10/18	8	81.53	7.5	81.40	81.50	0.5	21,065	0.00%
2023/10/17	19	83.49	14	83.86	82.80	5	20,917	0.02%
2023/10/16	3.1	81.97	2	81.80	81.80	1.1	20,873	0.01%
2023/10/13	7	82.76	9.1	83.13	83.10	-2.1	21,495	-0.01%
2023/10/12	6.5	81.09	8.2	80.70	81.00	-1.7	22,051	-0.01%
2023/10/11	10	79.93	13	80.20	80.20	-3	22,115	-0.01%
2023/10/06	5	77.96	26	78.78	77.70	-21	22,640	-0.09%
2023/10/05	26	78.29	28	78.18	78.50	-2	23,044	-0.01%
2023/10/04	7	76.91	8	76.60	76.70	-1	23,162	0.00%
2023/10/02	2	78.05	5	78.14	78.80	-3	23,387	-0.01%
2023/09/28	5	76.96	2	76.20	76.00	3	23,479	0.01%
2023/09/27	1	76.50	1	77.10	77.60	0	23,476	0.00%
2023/09/26	6	77.45	4	77.70	77.10	2	23,741	0.01%
2023/09/25	5.3	77.80	4	78.08	77.60	1.3	23,932	0.01%
2023/09/22	83	76.75	96.2	76.94	77.50	-13.2	23,834	-0.06%
2023/09/21	8.2	74.25	17	73.60	74.60	-8.8	23,640	-0.04%
2023/09/20	18.1	79.87	47	80.27	76.80	-28.9	23,288	-0.12%
2023/09/19	61	81.70	15	81.37	81.00	46	22,863	0.20%
2023/09/18	10.1	79.52	6	79.60	79.60	4.1	22,663	0.02%
2023/09/15	8	80.03	10	80.51	80.90	-2	22,578	-0.01%
2023/09/14	10	78.49	11	77.77	78.00	-1	22,160	0.00%
2023/09/13	7	76.81	2	77.25	76.80	5	21,988	0.02%
2023/09/12	1	77.70	3	77.80	78.10	-2	22,134	-0.01%
2023/09/11	10	77.17	18	77.12	76.90	-8	22,150	-0.04%
2023/09/08	2	78.25	2	79.00	79.00	0	22,392	0.00%
2023/09/07	9	79.38	5	80.16	78.90	4	22,961	0.02%
2023/09/06	10	78.76	10	79.08	79.80	0	22,835	0.00%
2023/09/05	3	76.37	1	77.00	78.20	2	22,768	0.01%
2023/09/04	63	76.85	74	77.21	77.90	-11	22,703	-0.05%
2023/09/01	14	75.68	7.3	76.01	75.80	6.7	22,643	0.03%
2023/08/31	47	76.65	24.3	76.56	76.80	22.7	22,620	0.10%
2023/08/30	7.6	78.22	16	77.95	77.20	-8.4	22,525	-0.04%
2023/08/29	53.1	75.38	58	75.41	75.10	-5	22,336	-0.02%
2023/08/28	111.1	77.20	95.1	76.14	75.40	16	22,158	0.07%	大買/
2023/08/25	50.2	79.75	49	80.50	79.50	1.2	21,702	0.01%
2023/08/24	90.1	79.23	87	79.43	78.50	3.1	20,917	0.01%
2023/08/23	81	74.10	72.1	74.08	76.00	8.9	19,945	0.04%
2023/08/22	34.1	67.94	35	67.57	69.10	-0.9	19,126	0.00%
2023/08/21	26	64.20	24	63.95	64.30	2	18,387	0.01%
2023/08/18	9.8	62.90	8	62.43	62.00	1.8	18,314	0.01%
2023/08/17	7	64.40	4	64.75	64.90	3	18,163	0.02%
2023/08/16	1	65.00	2	64.15	65.00	-1	18,000	-0.01%
2023/08/15	12	64.00	15.1	63.64	63.80	-3.1	17,878	-0.02%
2023/08/14	1	61.50	0	0.00	61.50	1	17,739	0.01%
2023/08/11	2	62.30	5	62.12	62.10	-3	17,691	-0.02%
2023/08/10	4	62.03	1	62.00	61.10	3	17,648	0.02%
2023/08/09	3.1	64.69	13	64.44	64.50	-9.9	17,482	-0.06%
2023/08/08	2	64.95	1	64.00	65.30	1	17,322	0.01%
2023/08/07	87.1	63.81	92.3	62.95	64.70	-5.2	17,058	-0.03%
2023/08/04	1.1	59.47	2	59.36	60.40	-1	16,655	-0.01%
2023/08/02	3.1	60.43	3	60.50	60.70	0.1	16,548	0.00%
2023/08/01	12.1	60.92	10	61.17	61.60	2.1	16,412	0.01%
2023/07/31	12.3	63.83	14	64.48	63.00	-1.7	16,060	-0.01%
2023/07/28	1	62.90	0	0.00	64.00	1	15,798	0.01%
2023/07/27	13	62.78	11	62.40	62.50	2	15,633	0.01%
2023/07/26	1	62.90	0	0.00	62.30	1	15,534	0.01%
2023/07/25	5.2	64.39	6	64.47	63.00	-0.8	15,476	-0.01%
2023/07/24	14	64.95	198	65.13	64.80	-184	15,306	-1.20%	大賣/鉅額交易
2023/07/21	1	63.40	101	63.53	64.70	-100	15,096	-0.66%	大賣/
2023/07/20	4	63.35	80	62.89	63.40	-76	15,003	-0.51%
2023/07/19	57	64.71	11.3	64.64	63.90	45.7	14,952	0.31%
2023/07/18	111.1	64.14	312	64.11	63.60	-200.9	14,739	-1.36%	大買/大賣/鉅額交易
2023/07/17	82	65.63	37.6	65.16	65.80	44.5	13,989	0.32%
2023/07/14	20	59.82	19	59.82	60.10	1	13,234	0.01%
2023/07/13	455	61.47	28	60.95	60.30	427	13,086	3.26%	大買/鉅額交易
2023/07/12	31	61.87	8	62.18	62.20	23	12,423	0.19%
2023/07/11	2	59.65	0	0.00	59.40	2	11,960	0.02%
2023/07/10	1.3	59.30	11	59.19	59.20	-9.7	11,789	-0.08%
2023/07/07	1.1	60.65	1	60.10	59.50	0.1	11,658	0.00%
2023/07/06	7.4	59.15	18	59.99	59.50	-10.6	11,377	-0.09%
2023/07/05	7	60.31	23	60.46	60.00	-16	11,170	-0.14%
2023/07/04	34	61.14	12	61.11	61.30	22	10,970	0.20%
2023/07/03	15	59.55	17	59.16	59.40	-2	10,633	-0.02%
2023/06/30	7	56.74	3	56.43	57.00	4	10,402	0.04%
2023/06/29	1.1	55.99	1	57.50	56.40	0.1	10,391	0.00%
2023/06/28	3	57.20	0	0.00	57.10	3	10,290	0.03%
2023/06/27	9	57.31	9.3	57.58	57.00	-0.3	10,221	0.00%
2023/06/26	4	57.00	13.5	57.17	57.50	-9.5	10,041	-0.09%
2023/06/21	0	0.00	2.2	55.90	55.90	-2.2	9,946	-0.02%
2023/06/20	1	55.70	0	0.00	55.80	1	9,959	0.01%
2023/06/19	0	0.00	3	56.00	56.00	-3	10,045	-0.03%
2023/06/16	3	55.83	2	55.85	56.50	1	10,192	0.01%
2023/06/15	5.5	56.56	0	0.00	57.00	5.5	10,106	0.05%
2023/06/14	32	57.43	16.2	57.94	57.10	15.8	10,192	0.16%
2023/06/13	83	57.13	85.5	57.12	57.40	-2.5	9,971	-0.02%
2023/06/12	1.2	54.20	5	54.64	54.30	-3.8	9,523	-0.04%
2023/06/09	8	54.38	108	54.00	54.30	-100	9,602	-1.04%	大賣/
2023/06/08	10	53.50	10	54.00	54.00	0	9,694	0.00%
2023/06/07	25	54.11	3	54.20	54.00	22	9,898	0.22%
2023/06/06	24	53.11	21	53.80	54.00	3	10,154	0.03%
2023/06/05	3	53.57	0	0.00	53.20	3	10,219	0.03%
2023/06/02	23.3	53.12	36	53.91	54.20	-12.7	10,214	-0.12%
2023/06/01	6	52.60	5	52.58	52.40	1	10,221	0.01%
2023/05/31	0	0.00	8	53.56	54.00	-8	10,527	-0.08%
2023/05/30	7	54.06	9	53.72	53.90	-2	10,350	-0.02%
2023/05/29	51.2	53.65	47	54.18	53.70	4.2	10,133	0.04%
2023/05/26	21	50.42	21	50.76	51.10	0	9,625	0.00%
2023/05/25	0	0.00	2.4	47.90	48.05	-2.4	9,130	-0.03%
2023/05/24	1	47.45	1	47.30	47.50	0	9,076	0.00%
2023/05/19	10	46.75	0	0.00	46.80	10	9,029	0.11%
2023/05/18	10	46.90	0	0.00	46.85	10	9,064	0.11%
2023/05/17	0	0.00	1	46.15	46.50	-1	9,120	-0.01%
2023/05/16	10	45.90	0	0.00	45.75	10	9,111	0.11%
2023/05/15	1	45.50	0	0.00	45.70	1	9,103	0.01%
2023/05/10	0.1	45.30	0	0.00	45.35	0.1	9,150	0.00%
2023/05/09	0.1	45.50	2	45.58	45.30	-1.9	9,144	-0.02%
2023/05/08	1.2	46.12	0	0.00	45.80	1.2	9,093	0.01%
2023/05/04	10	46.75	0.1	46.55	46.80	9.9	9,252	0.11%
2023/05/03	2	46.33	2	46.38	46.40	0	9,288	0.00%
2023/05/02	1	46.70	0	0.00	46.50	1	9,317	0.01%
2023/04/28	2.6	46.83	4	46.75	47.00	-1.5	9,355	-0.02%
2023/04/27	1	46.15	20.2	45.97	46.20	-19.2	9,239	-0.21%
2023/04/26	12.9	44.86	15	45.16	45.30	-2.1	9,119	-0.02%
2023/04/25	20.2	45.53	0	0.00	45.00	20.2	9,014	0.22%
2023/04/24	2	46.07	0	0.00	46.20	2	8,867	0.02%
2023/04/20	1	46.45	1	46.10	46.00	0	8,642	0.00%
2023/04/19	10	46.01	10	46.35	46.15	0	8,586	0.00%
2023/04/18	1.2	46.83	0	0.00	46.00	1.2	8,503	0.01%
2023/04/17	6.1	46.79	7	46.65	46.65	-0.9	8,340	-0.01%
2023/04/14	0.1	47.53	0	0.00	47.55	0.1	8,111	0.00%
2023/04/13	4.1	47.91	0	0.00	47.80	4.1	8,039	0.05%
2023/04/12	2	48.60	0	0.00	48.60	2	7,993	0.03%
2023/04/11	1	47.95	0	0.00	48.60	1	7,987	0.01%
2023/04/10	1	48.00	0	0.00	48.20	1	7,934	0.01%
2023/04/07	0.1	48.65	0	0.00	48.40	0.1	7,887	0.00%
2023/03/31	0	0.00	1	48.75	48.50	-1	7,815	-0.01%
2023/03/30	0	48.45	1	48.65	48.70	-1	7,833	-0.01%
2023/03/29	7.3	48.11	11	47.84	47.70	-3.7	7,854	-0.05%
2023/03/28	3	48.43	2	48.58	48.50	1	7,922	0.01%
2023/03/27	6.3	48.57	7	48.55	48.90	-0.7	8,028	-0.01%
2023/03/24	2.1	49.54	3	49.55	49.20	-0.9	8,079	-0.01%
2023/03/23	5	49.40	17	49.08	49.80	-12	8,046	-0.15%
2023/03/22	15	49.15	11	49.24	48.95	4	7,921	0.05%
2023/03/21	4	49.44	6	49.32	49.55	-2	7,808	-0.03%
2023/03/20	0.5	49.80	11	49.80	49.55	-10.5	7,610	-0.14%
2023/03/17	0.5	49.10	5	49.18	49.30	-4.5	7,410	-0.06%
2023/03/16	3	48.38	3	48.32	48.35	0	7,171	0.00%
2023/03/15	14	48.82	11	48.79	48.85	3	7,037	0.04%
2023/03/14	0	0.00	2	47.80	47.65	-2	6,858	-0.03%
2023/03/13	3	47.10	10	47.35	47.75	-7	6,668	-0.10%
2023/03/10	13	48.01	6.4	47.21	46.95	6.6	6,453	0.10%
2023/03/09	2.1	48.39	35	48.58	48.90	-32.9	6,149	-0.54%
2023/03/08	1.1	47.26	10	47.45	47.45	-8.9	5,771	-0.15%
2023/03/07	40.2	46.50	32.4	46.44	46.75	7.8	5,559	0.14%
2023/03/06	9.1	46.13	52	46.14	46.15	-42.9	5,396	-0.80%
2023/03/03	17	45.17	107	45.13	45.20	-90	5,146	-1.75%	大賣/
2023/02/24	1	41.50	1	41.95	41.85	0	4,625	0.00%
2023/02/20	0.1	40.55	0	0.00	40.60	0.1	4,665	0.00%
2023/02/17	0	0.00	0.1	40.40	40.45	-0.1	4,728	0.00%
2023/02/16	1	40.80	0	0.00	40.80	1	4,819	0.02%
2023/02/06	0.1	39.80	0	0.00	39.80	0.1	4,887	0.00%
2023/02/03	0	0.00	7.1	39.99	40.25	-7.1	4,884	-0.15%
2023/02/02	67	39.18	8	39.84	39.60	59	4,861	1.21%
2023/02/01	16	38.71	0	0.00	38.75	16	4,697	0.34%
2023/01/31	1	38.00	0	0.00	38.30	1	4,729	0.02%
2023/01/30	0	0.00	2	38.00	37.95	-2	4,709	-0.04%
2023/01/16	0.1	37.15	0	0.00	37.20	0.1	4,617	0.00%
2023/01/13	84	37.18	2	37.15	37.15	82	4,653	1.76%
2023/01/12	38	37.24	0	0.00	37.10	38	4,774	0.80%
2023/01/11	0	0.00	13	37.35	37.40	-13	4,821	-0.27%
2023/01/10	0	0.00	0.1	37.35	37.40	-0.1	4,888	0.00%
2023/01/09	0	0.00	6	37.23	37.45	-6	4,950	-0.12%
2023/01/05	5	36.45	0	0.00	36.55	5	5,056	0.10%
2023/01/03	0	0.00	1	36.45	36.60	-1	5,271	-0.02%
2022/12/29	2	35.80	1	35.80	35.95	1	5,427	0.02%
2022/12/26	0	0.00	1	36.20	36.40	-1	5,674	-0.02%
2022/12/23	1	36.15	0	0.00	36.40	1	5,789	0.02%
2022/12/22	3	37.25	2	37.15	37.05	1	5,841	0.02%
2022/12/21	2	36.45	0	0.00	36.50	2	5,838	0.03%
2022/12/16	10	36.25	11	36.55	37.15	-1	5,825	-0.02%
2022/12/15	0	0.00	1	36.60	36.85	-1	5,775	-0.02%
2022/12/14	0	0.00	1	36.45	36.45	-1	5,873	-0.02%
2022/12/09	1	35.40	0	0.00	35.60	1	6,252	0.02%
2022/12/08	6	34.93	0	0.00	35.10	6	6,287	0.10%
2022/12/07	2.1	35.51	0	0.00	35.10	2.1	6,322	0.03%
2022/12/06	21	35.95	0	0.00	35.75	21	6,284	0.33%
2022/12/05	35	36.25	0	0.00	36.20	35	6,256	0.56%
2022/12/02	2	36.45	0	0.00	36.40	2	6,261	0.03%
2022/11/30	0	0.00	1	35.50	35.55	-1	6,324	-0.02%
2022/11/29	5	34.95	5	35.25	35.25	0	6,362	0.00%
2022/11/25	43	35.23	0	0.00	35.05	43	6,495	0.66%
2022/11/24	22	35.34	0	0.00	35.45	22	6,502	0.34%
2022/11/22	1	35.25	0	0.00	35.20	1	6,599	0.02%
2022/11/18	1	36.30	18	35.96	35.95	-17	6,581	-0.26%
2022/11/17	10	35.65	0	0.00	35.70	10	6,541	0.15%
2022/11/16	0	0.00	10	36.00	35.90	-10	6,553	-0.15%
2022/11/15	0	0.00	1	35.45	35.45	-1	6,497	-0.02%
2022/11/14	0	0.00	32	35.14	35.00	-32	6,481	-0.49%
2022/11/11	0	0.00	6	34.71	34.45	-6	6,433	-0.09%
2022/11/07	0	0.00	0	33.60	33.50	0	6,468	0.00%
2022/11/02	0.5	33.12	10	33.05	33.15	-9.5	6,894	-0.14%
2022/10/28	11	32.50	0	0.00	32.05	11	7,048	0.16%
2022/10/24	0	0.00	6	32.07	32.00	-6	7,097	-0.08%
2022/10/21	3	31.83	0	0.00	31.65	3	7,129	0.04%
2022/10/20	1	31.40	0	0.00	32.30	1	7,157	0.01%
2022/10/19	1	31.40	0	0.00	31.00	1	7,083	0.01%
2022/10/12	1	29.90	0	0.00	30.20	1	7,696	0.01%
2022/10/11	1	30.20	2	30.50	30.30	-1	7,766	-0.01%
2022/10/07	1	31.50	0	0.00	31.50	1	7,751	0.01%
2022/10/06	6	31.53	5	31.45	31.50	1	7,823	0.01%
2022/10/05	1.5	32.03	0	0.00	32.15	1.5	7,841	0.02%
2022/09/30	1	30.55	0	0.00	30.80	1	7,980	0.01%
2022/09/29	15	31.27	15	31.05	31.20	0	8,007	0.00%
2022/09/28	0	0.00	1	31.65	31.10	-1	8,074	-0.01%
2022/09/27	2	31.95	0	0.00	31.80	2	8,040	0.02%
2022/09/26	4	32.23	0	0.00	31.80	4	8,076	0.05%
2022/09/23	3	34.10	0	0.00	33.95	3	7,965	0.04%
2022/09/22	1	34.50	0	0.00	34.55	1	7,959	0.01%
2022/09/21	32	34.98	0	0.00	34.75	32	7,912	0.40%
2022/09/20	10	35.35	0	0.00	34.95	10	7,799	0.13%
2022/09/16	2.1	35.05	0	0.00	35.45	2.1	7,683	0.03%
2022/09/15	0.1	35.85	0	0.00	35.45	0.1	7,573	0.00%
2022/09/14	1	35.50	0	0.00	35.60	1	7,649	0.01%
2022/09/08	0.1	35.90	0	0.00	36.00	0.1	7,818	0.00%
2022/09/07	2	35.08	0	0.00	35.40	2	7,840	0.03%
2022/09/06	1	35.95	0	0.00	35.75	1	7,859	0.01%
2022/09/05	0	0.00	1	36.55	36.20	-1	7,856	-0.01%
2022/09/02	7	36.39	5	36.50	36.40	2	7,897	0.03%
2022/09/01	0.1	37.00	0	0.00	36.80	0.1	7,833	0.00%
2022/08/31	2	37.35	0	0.00	37.35	2	7,789	0.03%
2022/08/30	1	37.00	0	0.00	37.05	1	7,831	0.01%
2022/08/25	11	37.65	0	0.00	37.60	11	7,832	0.14%
2022/08/23	1.2	37.61	0	0.00	37.60	1.2	7,886	0.01%
2022/08/19	0	0.00	0.1	38.20	38.20	-0.1	7,942	0.00%
2022/08/17	3	38.00	0	0.00	37.75	3	7,956	0.04%
2022/08/16	0	0.00	10	38.05	38.05	-10	7,921	-0.13%
2022/08/11	10	37.20	0.1	37.30	37.20	9.9	7,930	0.12%
2022/08/10	0.1	37.00	0	0.00	36.65	0.1	7,926	0.00%
2022/08/09	2.2	37.20	1	37.35	37.25	1.2	7,859	0.01%
2022/08/08	9	38.56	9	38.76	38.70	0	7,656	0.00%
2022/08/05	0	0.00	2	39.85	40.00	-2	7,564	-0.03%
2022/08/04	2	39.20	0	0.00	39.60	2	7,623	0.03%
2022/07/29	0	0.00	1	39.00	39.25	-1	8,190	-0.01%
2022/07/28	0	0.00	10	38.95	39.10	-10	8,200	-0.12%
2022/07/26	0	0.00	11	38.29	37.90	-11	8,113	-0.14%
2022/07/22	1.1	38.59	6	39.07	38.70	-4.9	8,068	-0.06%
2022/07/21	15	37.92	0	0.00	38.25	15	7,973	0.19%
2022/07/20	5	40.76	1	41.00	40.60	4	7,694	0.05%
2022/07/19	4	39.68	0	0.00	39.85	4	7,433	0.05%
2022/07/18	0	0.00	10	38.80	39.00	-10	7,236	-0.14%
2022/07/15	4	37.90	4	37.95	38.00	0	7,105	0.00%
2022/07/13	5	36.15	0	0.00	36.40	5	6,896	0.07%
2022/07/12	1	36.50	0	0.00	36.10	1	6,742	0.01%
2022/07/11	14	38.13	15	40.03	37.60	-1	6,654	-0.02%
2022/07/08	12	37.62	6	37.80	37.60	6	6,479	0.09%
2022/07/07	3	36.45	0	0.00	36.90	3	6,393	0.05%
2022/07/06	5	37.30	5	36.45	35.90	0	6,321	0.00%
2022/07/05	0.1	37.70	10	37.58	37.80	-9.9	6,245	-0.16%
2022/07/04	20	38.20	0	0.00	37.30	20	6,246	0.32%
2022/06/30	1	41.00	1	40.50	40.00	0	6,221	0.00%
2022/06/29	1	40.75	0	0.00	40.80	1	6,121	0.02%
2022/06/28	3	41.30	3	42.00	41.40	0	6,072	0.00%
2022/06/24	27	41.46	27	41.37	41.55	0	6,058	0.00%
2022/06/21	0	0.00	2	45.00	44.80	-2	5,880	-0.03%
2022/06/20	0	0.00	5	44.16	43.65	-5	5,863	-0.09%
2022/06/17	8	44.85	3	44.85	45.10	5	5,805	0.09%
2022/06/16	3	46.23	3	46.00	45.60	0	5,731	0.00%
2022/06/15	1	45.90	1	46.10	45.70	0	5,678	0.00%
2022/06/14	0	0.00	14.2	45.81	46.45	-14.2	5,638	-0.25%
2022/06/10	0	0.00	5	45.80	46.10	-5	5,513	-0.09%
2022/06/09	11	46.11	9	45.91	46.10	2	5,542	0.04%
2022/06/08	9	46.06	11	45.94	46.10	-2	5,564	-0.04%
2022/06/07	9	45.85	9	45.85	45.85	0	5,540	0.00%
2022/06/06	9	45.71	9	45.40	45.75	0	5,547	0.00%
2022/06/02	5	45.52	6	45.43	45.50	-1	5,617	-0.02%
2022/06/01	5	45.95	5	45.80	45.80	0	5,716	0.00%
2022/05/30	0.2	45.15	1	44.80	45.30	-0.9	5,623	-0.02%
2022/05/26	5	44.01	2	43.85	43.75	3	5,481	0.05%
2022/05/24	4	44.23	36	44.15	44.30	-32	5,477	-0.58%
2022/05/23	0	0.00	1	43.80	44.10	-1	5,464	-0.02%
2022/05/19	4	44.45	6	44.11	44.60	-2	5,437	-0.04%
2022/05/18	0	0.00	2	44.15	43.90	-2	5,257	-0.04%
2022/05/17	0	0.00	1	43.40	43.75	-1	5,250	-0.02%
2022/05/16	0	0.00	11	43.15	43.10	-11	5,274	-0.21%
2022/05/13	0	0.00	0.2	42.45	42.85	-0.2	5,329	0.00%
2022/05/10	13.2	42.35	14	43.23	43.50	-0.8	5,294	-0.02%
2022/05/09	1	43.40	6	43.56	42.90	-5	5,261	-0.10%
2022/05/04	14	40.65	0	0.00	40.30	14	5,082	0.28%
2022/05/03	0	0.00	1	40.60	40.95	-1	5,139	-0.02%
2022/04/27	6	39.79	3	40.05	40.00	3	5,568	0.05%
2022/04/26	0	0.00	2	40.25	40.05	-2	5,716	-0.03%
2022/04/22	1	40.85	0	0.00	40.95	1	6,438	0.02%
2022/04/21	11	41.38	0	0.00	41.05	11	6,726	0.16%
2022/04/20	10	41.15	0	0.00	41.20	10	7,050	0.14%
2022/04/19	0	41.30	0	0.00	41.25	0	7,090	0.00%
2022/04/15	0.1	40.95	0	0.00	40.80	0.1	7,203	0.00%
2022/04/08	1	40.90	0	0.00	41.00	1	7,539	0.01%
2022/04/07	1	40.75	0	0.00	40.40	1	7,544	0.01%
2022/04/06	2.2	40.94	0	0.00	41.00	2.2	7,518	0.03%
2022/04/01	6	42.19	5	42.20	42.20	1	7,436	0.01%
2022/03/30	1	42.90	0	0.00	42.95	1	7,464	0.01%
2022/03/25	2	43.05	0	0.00	43.05	2	7,579	0.03%
2022/03/23	1	43.10	1	43.00	43.00	0	7,577	0.00%
2022/03/17	0.3	42.65	0	0.00	42.60	0.3	7,608	0.00%
2022/03/15	1	42.15	0	0.00	42.10	1	7,758	0.01%
2022/03/10	0	0.00	2	42.50	42.45	-2	8,067	-0.02%
2022/03/08	0	0.00	1	41.65	41.95	-1	8,125	-0.01%
2022/03/07	2	42.40	0	0.00	41.95	2	8,102	0.02%
2022/02/22	0	0.00	2	43.55	43.10	-2	8,781	-0.02%
2022/02/18	0	0.00	20	43.66	44.15	-20	9,131	-0.22%
2022/02/17	20.1	44.55	0	0.00	44.10	20.1	9,325	0.22%
2022/02/16	0.4	44.05	0	0.00	43.80	0.4	9,300	0.00%
2022/02/11	1	44.45	0	0.00	44.40	1	9,287	0.01%
2022/02/10	1	44.60	0	0.00	44.55	1	9,345	0.01%
2022/02/09	77	44.11	76	44.19	44.15	1	9,452	0.01%
2022/02/08	5	43.70	5	43.95	43.90	0	9,519	0.00%
2022/02/07	0.2	44.10	0	0.00	44.05	0.2	9,492	0.00%
2022/01/25	4	45.50	5	45.78	45.30	-1	9,594	-0.01%
2022/01/24	1	45.55	2	45.20	45.85	-1	9,536	-0.01%
2022/01/21	0.4	45.90	1	46.20	46.10	-0.6	9,462	-0.01%
2022/01/20	6.1	47.23	4	46.85	46.70	2.1	9,371	0.02%
2022/01/19	3	47.22	3.1	47.26	47.20	-0.1	9,285	0.00%
2022/01/18	4	47.04	11	47.42	47.05	-7	9,156	-0.08%
2022/01/17	12	46.67	19	46.54	46.90	-7	8,785	-0.08%
2022/01/14	4.1	44.63	1	44.35	44.40	3.1	8,478	0.04%
2022/01/13	0	0.00	4.1	45.26	45.45	-4.1	8,344	-0.05%
2022/01/11	0	0.00	3	44.43	44.45	-3	8,062	-0.04%
2022/01/10	10	44.49	0	0.00	44.30	10	8,080	0.12%
2022/01/07	92.4	44.88	101	44.98	44.65	-8.7	8,121	-0.11%	大賣/
2022/01/05	0	0.00	5	44.76	44.85	-5	8,068	-0.06%
2022/01/03	2	44.68	2	45.30	44.55	0	8,241	0.00%
2021/12/30	6	44.88	0	0.00	44.80	6	8,248	0.07%
2021/12/28	1	44.60	1	44.70	44.60	0	8,383	0.00%
2021/12/27	1	43.90	15	44.10	44.10	-14	8,461	-0.17%
2021/12/24	0	0.00	2	43.70	43.80	-2	8,583	-0.02%
2021/12/21	5	43.30	5	43.45	43.25	0	8,726	0.00%
2021/12/20	5	43.05	6	43.48	43.20	-1	8,778	-0.01%
2021/12/17	7	43.54	5	43.40	43.40	2	8,825	0.02%
2021/12/16	1	44.10	9	44.10	44.20	-8	8,878	-0.09%
2021/12/14	1.3	43.94	3	44.05	43.70	-1.7	8,976	-0.02%
2021/12/13	1	44.45	2	44.45	44.40	-1	8,972	-0.01%
2021/12/10	3	44.25	1	44.65	44.30	2	9,003	0.02%
2021/12/09	1.2	44.44	15	44.85	44.40	-13.8	8,952	-0.15%
2021/12/08	1	45.55	0	0.00	45.05	1	8,880	0.01%
2021/12/07	3	45.35	30.3	45.36	45.45	-27.3	8,841	-0.31%
2021/12/06	1	44.55	2	44.65	44.95	-1	8,837	-0.01%
2021/12/03	0	0.00	9	44.28	44.40	-9	8,939	-0.10%
2021/12/01	0	0.00	2	43.98	43.95	-2	9,079	-0.02%
2021/11/30	1	43.30	4.3	43.74	43.60	-3.3	9,205	-0.04%
2021/11/29	0	0.00	1	42.50	42.50	-1	9,143	-0.01%
2021/11/26	2	42.25	8	42.49	42.05	-6	9,212	-0.07%
2021/11/25	0	0.00	8	43.02	42.95	-8	9,266	-0.09%
2021/11/24	9.3	42.82	6	42.72	42.70	3.3	9,364	0.04%
2021/11/23	2	42.60	28	43.04	43.50	-26	9,533	-0.27%
2021/11/22	13	43.97	6.4	43.47	43.35	6.6	9,606	0.07%
2021/11/19	2	44.45	49.7	44.51	43.90	-47.7	9,575	-0.50%
2021/11/18	12.5	43.52	2	43.45	43.45	10.5	9,504	0.11%
2021/11/17	18.2	43.67	9	43.55	43.70	9.2	9,519	0.10%
2021/11/16	5	42.81	15	42.56	42.70	-10	9,470	-0.11%
2021/11/15	15	42.19	5	42.20	42.15	10	9,658	0.10%
2021/11/12	11	42.18	12	42.00	42.10	-1	9,883	-0.01%
2021/11/11	1	41.60	0	0.00	41.55	1	9,948	0.01%
2021/11/10	5	41.59	14	41.95	41.95	-9	10,023	-0.09%
2021/11/09	14	41.74	2	41.70	41.85	12	10,240	0.12%
2021/11/08	16.3	41.98	41	42.21	41.95	-24.7	10,328	-0.24%
2021/11/05	52	41.54	10	41.44	41.70	42	10,385	0.40%
2021/11/04	5	40.85	5	41.15	40.80	0	10,453	0.00%
2021/11/03	91	41.20	90	40.90	40.40	1	10,693	0.01%
2021/11/01	0	0.00	16	40.05	40.10	-16	11,539	-0.14%
2021/10/29	2	39.85	0	0.00	39.75	2	11,778	0.02%
2021/10/28	2	40.40	0	0.00	40.40	2	12,145	0.02%
2021/10/26	10	39.48	0	0.00	39.55	10	12,337	0.08%
2021/10/25	9	39.14	0	0.00	39.15	9	12,350	0.07%
2021/10/20	2	38.95	0	0.00	38.90	2	12,654	0.02%
2021/10/19	4	38.80	1	38.75	39.05	3	13,078	0.02%
2021/10/15	0	0.00	1	37.60	38.10	-1	13,738	-0.01%
2021/10/14	6	36.85	5	36.75	37.00	1	13,781	0.01%
2021/10/13	1	37.05	0	0.00	36.80	1	13,838	0.01%
2021/10/12	1	37.95	0	0.00	37.80	1	13,899	0.01%
2021/10/08	10	39.28	0	0.00	38.70	10	13,892	0.07%
2021/10/07	3	39.80	0	0.00	40.10	3	14,076	0.02%
2021/10/06	1	39.50	0	0.00	39.40	1	14,217	0.01%
2021/10/05	3	38.43	5	38.15	39.25	-2	14,173	-0.01%
2021/10/04	0	0.00	9	39.60	39.35	-9	14,136	-0.06%
2021/10/01	2	39.63	0	0.00	39.65	2	14,055	0.01%
2021/09/30	10	40.66	2	40.75	40.95	8	14,001	0.06%
2021/09/29	2	40.80	3	40.82	40.80	-1	13,955	-0.01%
2021/09/23	8	42.62	8	43.39	42.50	0	14,522	0.00%
2021/09/22	15	42.01	2	42.15	42.00	13	14,621	0.09%
2021/09/17	0	0.00	1	43.20	43.20	-1	14,532	-0.01%
2021/09/15	1	43.30	4	43.80	43.30	-3	14,604	-0.02%
2021/09/14	0	0.00	3	43.87	43.80	-3	14,696	-0.02%
2021/09/13	23	44.61	0	0.00	44.20	23	14,719	0.16%
2021/09/10	1	44.95	0	0.00	44.85	1	14,779	0.01%
2021/09/09	3	43.73	1	43.80	43.80	2	14,891	0.01%
2021/09/08	2	44.30	7	43.99	43.65	-5	14,809	-0.03%
2021/09/07	6.4	45.18	4	45.70	45.35	2.4	14,746	0.02%
2021/09/06	4	45.98	1	47.00	45.75	3	14,931	0.02%
2021/09/03	0	0.00	2	46.13	46.40	-2	14,894	-0.01%
2021/09/02	7	45.48	3	45.45	45.00	4	14,901	0.03%
2021/09/01	2	46.23	4.3	46.02	46.40	-2.3	15,023	-0.02%
2021/08/31	3	45.42	1	45.05	45.60	2	15,439	0.01%
2021/08/30	5	45.71	1	45.95	45.75	4	16,206	0.02%
2021/08/27	2	45.70	11	45.47	45.65	-9	16,528	-0.05%
2021/08/26	24	44.59	29	44.84	45.15	-5	16,705	-0.03%
2021/08/25	1	44.05	5	43.75	44.10	-4	16,597	-0.02%
2021/08/24	2	43.15	7	43.14	43.55	-5	16,622	-0.03%
2021/08/23	7	42.59	4	42.70	42.70	3	16,568	0.02%
2021/08/20	3	41.17	0	0.00	41.50	3	16,508	0.02%
2021/08/19	17	41.67	1	41.00	40.70	16	16,358	0.10%
2021/08/18	3	44.13	0	0.00	45.00	3	16,058	0.02%
2021/08/17	14	43.74	3	44.13	43.20	11	15,951	0.07%
2021/08/16	1	44.90	4	45.14	44.70	-3	15,867	-0.02%
2021/08/13	5	46.18	1	46.65	45.00	4	15,826	0.03%
2021/08/12	7	47.76	1	47.90	47.80	6	15,645	0.04%
2021/08/11	7	48.01	3	47.78	48.00	4	15,673	0.03%
2021/08/10	3	47.90	3	48.00	47.85	0	15,655	0.00%
2021/08/09	15	49.45	12	49.52	48.55	3	15,611	0.02%
2021/08/06	9	50.72	36	50.58	50.30	-27	15,392	-0.18%
2021/08/05	48	49.80	16	49.38	49.90	32	14,917	0.21%
2021/08/04	0	0.00	21	48.00	48.20	-21	14,926	-0.14%
2021/08/03	7	48.36	76	47.99	48.00	-69	14,942	-0.46%
2021/08/02	11	47.59	0	0.00	46.95	11	14,837	0.07%
2021/07/30	14	47.17	9	47.14	46.40	5	14,908	0.03%
2021/07/29	0	0.00	6	46.08	45.95	-6	14,939	-0.04%
2021/07/28	1	45.60	8.3	46.23	45.50	-7.3	15,218	-0.05%
2021/07/27	4	47.74	6	47.50	46.85	-2	15,622	-0.01%
2021/07/26	15.2	47.63	6	47.10	47.50	9.2	15,735	0.06%
2021/07/23	95.1	47.66	21.9	46.97	46.75	73.2	16,097	0.45%
2021/07/22	23.2	47.29	92	46.77	47.95	-68.8	16,173	-0.43%
2021/07/21	0	0.00	1	45.05	45.30	-1	15,801	-0.01%
2021/07/20	2	45.38	3	45.30	45.00	-1	16,259	-0.01%
2021/07/19	0.2	45.60	20	45.70	45.50	-19.8	16,640	-0.12%
2021/07/16	79.4	45.56	11	45.30	45.40	68.4	16,877	0.41%
2021/07/15	2.1	44.76	1	44.95	44.90	1.1	16,870	0.01%
2021/07/14	23.2	45.37	9	45.28	44.65	14.2	16,873	0.08%
2021/07/13	9.3	44.28	1	44.35	43.80	8.3	16,669	0.05%
2021/07/12	4.4	44.01	1	44.40	44.40	3.4	16,762	0.02%
2021/07/09	0	0.00	4	43.75	43.60	-4	17,134	-0.02%
2021/07/08	0	0.00	8	43.97	43.70	-8	17,389	-0.05%
2021/07/07	4	44.21	2	44.10	44.00	2	17,613	0.01%
2021/07/06	2	44.35	2	44.50	44.40	0	17,740	0.00%
2021/07/05	17	44.36	10	44.09	44.35	7	18,039	0.04%
2021/07/02	6	43.48	1	43.60	43.60	5	18,269	0.03%
2021/07/01	11.1	44.46	8	43.93	43.85	3.1	18,418	0.02%
2021/06/30	13.2	44.44	40	44.17	44.90	-26.9	18,515	-0.15%
2021/06/29	2.2	43.15	15	42.88	42.70	-12.8	18,224	-0.07%
2021/06/28	7.1	42.01	0	0.00	42.25	7.1	18,307	0.04%
2021/06/25	3.1	42.70	0	0.00	42.15	3.1	18,503	0.02%
2021/06/24	6	42.59	1	42.70	42.40	5	18,544	0.03%
2021/06/23	7	42.31	30	42.37	42.90	-23	18,583	-0.12%
2021/06/22	7	41.73	6	42.00	41.50	1	18,627	0.01%
2021/06/21	21	41.85	3	42.00	41.50	18	18,935	0.10%
2021/06/18	17.1	42.65	11	42.84	42.25	6.1	19,272	0.03%
2021/06/17	0.1	42.90	19	42.70	43.15	-19	19,283	-0.10%
2021/06/16	10	42.25	10	41.90	42.10	0	19,353	0.00%
2021/06/15	14.1	42.44	2.1	42.09	42.25	12	19,551	0.06%
2021/06/11	8	42.41	9	42.63	42.90	-1	19,508	-0.01%
2021/06/09	5	41.74	6	42.12	41.75	-1	19,931	-0.01%
2021/06/08	22.1	41.70	5	41.65	42.15	17.1	19,895	0.09%
2021/06/07	43.1	41.21	44	41.31	42.50	-0.9	19,582	0.00%
2021/06/04	40	41.44	50	41.61	41.70	-10	18,871	-0.05%
2021/06/03	42	41.81	35	41.91	42.20	7	18,658	0.04%
2021/06/02	4	43.46	3	42.95	43.20	1	18,344	0.01%
2021/06/01	11	44.15	8	44.11	43.75	3	18,349	0.02%
2021/05/31	5	43.24	2	43.35	43.20	3	18,448	0.02%
2021/05/28	1	42.65	7	42.95	42.75	-6	18,646	-0.03%
2021/05/27	2	41.25	30	42.05	41.80	-28	18,853	-0.15%
2021/05/26	5	42.00	3	42.22	42.00	2	19,296	0.01%
2021/05/25	1	41.75	2	41.40	42.05	-1	19,952	-0.01%
2021/05/24	8	40.19	0	0.00	40.65	8	20,057	0.04%
2021/05/21	3	40.65	1	40.40	40.40	2	20,314	0.01%
2021/05/20	10	40.54	0	0.00	40.20	10	20,574	0.05%
2021/05/19	14	41.01	3	40.93	41.30	11	20,746	0.05%
2021/05/18	34.4	41.45	6	41.41	42.15	28.4	20,833	0.14%
2021/05/17	2	40.15	4	39.50	39.45	-2	21,273	-0.01%
2021/05/14	3	42.72	13	42.44	42.25	-10	21,595	-0.05%
2021/05/13	28	42.61	6	41.48	42.05	22	21,551	0.10%
2021/05/12	5	44.43	5	43.18	42.95	0	21,471	0.00%
2021/05/11	1.1	46.78	6	46.45	45.80	-4.9	21,214	-0.02%
2021/05/10	4	47.94	1	49.20	47.50	3	21,168	0.01%
2021/05/07	8	47.17	18	47.47	47.45	-10	21,180	-0.05%
2021/05/06	2	46.28	1	46.55	45.90	1	21,406	0.00%
2021/05/05	8	47.85	3	48.37	46.50	5	21,485	0.02%
2021/05/04	6	47.67	11	46.90	48.15	-5	21,815	-0.02%
2021/05/03	8	49.82	12	49.62	49.00	-4	22,292	-0.02%
2021/04/29	19	50.34	47	51.23	49.50	-28	23,405	-0.12%
2021/04/28	42	49.79	44	49.37	49.10	-2	24,532	-0.01%
2021/04/27	46	47.51	44	48.07	48.20	2	25,227	0.01%
2021/04/26	44.2	47.63	35	47.03	48.30	9.2	26,626	0.03%
2021/04/23	6	44.93	41	44.78	45.35	-35	26,528	-0.13%
2021/04/22	2	44.58	31.1	43.30	43.30	-29.1	26,358	-0.11%
2021/04/21	25	44.25	1	44.25	44.25	24	26,227	0.09%
2021/04/20	7	43.97	4	44.20	43.90	3	26,415	0.01%
2021/04/19	42	43.66	3	43.70	43.65	39	26,773	0.15%
2021/04/16	20	43.98	11	44.10	44.15	9	26,857	0.03%
2021/04/15	5	43.54	3	43.83	44.20	2	26,749	0.01%
2021/04/14	12	41.94	7	41.46	42.20	5	26,563	0.02%
2021/04/13	0	0.00	9	42.87	42.15	-9	26,563	-0.03%
2021/04/12	10	43.57	7	43.61	43.30	3	26,408	0.01%
2021/04/09	7	44.48	17	44.47	44.05	-10	26,281	-0.04%
2021/04/08	17	43.44	12	43.15	43.45	5	25,988	0.02%
2021/04/07	6	42.10	2	42.08	42.65	4	25,720	0.02%
2021/04/06	4	42.19	6	42.60	42.10	-2	25,599	-0.01%
2021/04/01	3	41.57	5	41.46	41.80	-2	25,473	-0.01%
2021/03/31	15	41.89	13	41.83	41.20	2	25,433	0.01%
2021/03/30	0	0.00	3	41.42	41.55	-3	25,216	-0.01%
2021/03/29	0	0.00	1	41.02	41.05	-1	25,118	0.00%
2021/03/26	0	0.00	3	40.80	40.90	-3	25,136	-0.01%
2021/03/25	2	40.60	13	40.62	40.65	-11	25,178	-0.04%
2021/03/24	12	41.55	3	41.37	40.95	9	25,342	0.04%
2021/03/23	3	41.32	7.1	41.19	41.75	-4.1	25,030	-0.02%
2021/03/22	5	40.19	9	40.07	40.70	-4	24,663	-0.02%
2021/03/19	9	40.80	6	40.78	40.75	3	24,615	0.01%
2021/03/18	7	41.21	5	41.15	41.25	2	24,511	0.01%
2021/03/17	4.5	40.77	2	40.95	40.80	2.5	24,440	0.01%
2021/03/16	9.5	40.93	13.1	40.84	40.85	-3.6	24,448	-0.01%
2021/03/15	14	40.59	27	40.64	40.45	-13	24,404	-0.05%
2021/03/12	4	40.11	11	40.09	39.90	-7	24,207	-0.03%
2021/03/11	3	39.95	4.1	40.04	40.05	-1.1	24,412	0.00%
2021/03/10	8	39.51	2	39.20	39.55	6	24,513	0.02%
2021/03/09	2	39.15	8	38.44	39.20	-6	24,606	-0.02%
2021/03/08	2	38.53	1	38.85	38.30	1	24,552	0.00%
2021/03/05	6.1	38.25	7	38.30	38.35	-0.9	24,623	0.00%
2021/03/04	5	38.67	5	38.95	38.60	0	24,985	0.00%
2021/03/03	9	39.05	1	39.00	39.25	8	25,092	0.03%
2021/03/02	9	40.27	4	40.05	39.80	5	24,993	0.02%
2021/02/26	11.1	39.91	4	39.94	39.80	7.1	24,837	0.03%
2021/02/25	19	40.27	43	40.40	40.90	-24	24,744	-0.10%
2021/02/24	5.1	39.32	6	39.58	39.00	-1	24,510	0.00%
2021/02/23	14	39.18	1	39.25	39.25	13	24,294	0.05%
2021/02/22	6	40.08	2	40.00	40.10	4	24,004	0.02%
2021/02/19	7	39.82	4	39.96	40.35	3	23,748	0.01%
2021/02/18	11	40.25	17	40.31	40.20	-6	23,590	-0.03%
2021/02/17	22	39.94	52	40.14	40.00	-30	23,461	-0.13%
2021/02/05	26	38.11	57	37.74	38.50	-31	22,871	-0.14%
2021/02/04	3	37.02	2	36.95	36.75	1	22,454	0.00%
2021/02/03	46	37.25	6	37.30	37.10	40	22,491	0.18%
2021/02/02	0	0.00	6	37.81	37.80	-6	22,519	-0.03%
2021/02/01	7	36.54	3	36.45	37.15	4	22,540	0.02%
2021/01/29	18	37.87	14	38.21	37.00	4	22,711	0.02%
2021/01/28	10	37.91	9	37.97	38.40	1	22,829	0.00%
2021/01/27	8	39.21	34	39.11	39.10	-26	22,665	-0.11%
2021/01/26	27	39.80	13	40.09	39.15	14	22,378	0.06%
2021/01/25	45	40.78	49	40.79	40.75	-4	21,777	-0.02%
2021/01/22	52	40.68	45.5	40.34	41.20	6.5	20,793	0.03%
2021/01/21	39	39.36	40	39.52	39.00	-1	19,476	-0.01%
2021/01/20	117	39.00	97	38.94	39.00	20	17,878	0.11%	大買/
2021/01/19	32.1	38.68	52.1	38.60	38.30	-20	16,726	-0.12%
2021/01/18	20	36.41	22	36.50	37.00	-2	15,165	-0.01%
2021/01/15	15	36.45	23.1	36.32	36.20	-8.1	14,684	-0.06%
2021/01/14	0	0.00	10	36.53	36.40	-10	14,456	-0.07%
2021/01/13	20	36.21	20	36.35	36.40	0	14,276	0.00%
2021/01/12	21	36.44	49	36.26	35.75	-28	14,089	-0.20%
2021/01/11	6	35.85	3	35.60	35.95	3	13,640	0.02%
2021/01/08	20	35.41	1	35.30	35.50	19	13,447	0.14%
2021/01/07	16	35.38	33	35.44	35.15	-17	13,289	-0.13%
2021/01/06	18	35.06	21	35.22	34.70	-3	13,069	-0.02%
2021/01/05	22	34.68	20	34.95	35.10	2	12,805	0.02%
2021/01/04	14	34.87	2	35.05	34.95	12	12,759	0.09%
2020/12/31	2	34.70	1	34.75	34.75	1	12,874	0.01%
2020/12/30	1	34.55	1	34.55	34.60	0	12,910	0.00%
2020/12/29	2	34.48	10	34.59	34.45	-8	12,952	-0.06%
2020/12/28	6	35.03	14	35.13	35.00	-8	12,848	-0.06%
2020/12/25	18.1	34.34	10	34.53	34.60	8.1	12,663	0.06%
2020/12/24	1	33.90	10	33.96	33.70	-9	12,555	-0.07%
2020/12/23	9	33.68	1	33.70	33.55	8	12,588	0.06%
2020/12/22	3.1	34.21	17	34.27	33.65	-13.9	12,649	-0.11%
2020/12/21	5	33.87	5	33.95	34.20	0	12,726	0.00%
2020/12/18	19	34.29	3	34.45	34.00	16	12,805	0.12%
2020/12/16	0	0.00	4	35.15	35.05	-4	12,833	-0.03%
2020/12/15	5	35.01	10	34.83	34.70	-5	12,832	-0.04%
2020/12/14	2	35.45	1	35.65	35.45	1	12,820	0.01%
2020/12/11	2.5	35.21	5	35.25	35.35	-2.5	12,896	-0.02%
2020/12/10	45	36.05	41	36.14	35.80	4	12,876	0.03%
2020/12/09	7	36.10	11	36.18	36.15	-4	12,761	-0.03%
2020/12/08	1	36.20	1	36.10	35.95	0	12,630	0.00%
2020/12/07	20	35.85	6	35.73	35.95	14	12,526	0.11%
2020/12/04	7	35.64	5	35.60	35.60	2	12,223	0.02%
2020/12/03	21	35.05	6	35.13	34.90	15	12,006	0.12%
2020/12/02	53	35.71	12	35.45	35.45	41	11,920	0.34%
2020/12/01	2	35.60	15	35.40	35.55	-13	11,908	-0.11%
2020/11/30	7	35.52	11	35.57	35.40	-4	11,948	-0.03%
2020/11/27	2	34.80	1	34.75	34.90	1	11,625	0.01%
2020/11/26	19	34.14	13.5	34.28	34.20	5.5	11,479	0.05%
2020/11/25	0	0.00	2	33.68	33.70	-2	11,463	-0.02%
2020/11/24	8	34.09	13	33.78	33.90	-5	11,362	-0.04%
2020/11/23	13	33.37	12.5	33.57	33.90	0.5	11,211	0.00%
2020/11/20	0	0.00	5	32.50	32.50	-5	10,919	-0.05%
2020/11/19	0	0.00	7	32.37	32.35	-7	11,033	-0.06%
2020/11/18	0	0.00	5	32.41	32.50	-5	11,313	-0.04%
2020/11/17	0	0.00	7	32.64	32.55	-7	11,495	-0.06%
2020/11/16	0	0.00	11	32.50	32.50	-11	11,895	-0.09%
2020/11/13	0	0.00	3	32.15	32.15	-3	12,379	-0.02%
2020/11/12	5	32.15	3	32.35	32.15	2	12,988	0.02%
2020/11/11	0	0.00	7	32.41	32.35	-7	13,149	-0.05%
2020/11/10	10	31.90	7	32.04	32.15	3	13,325	0.02%
2020/11/09	2	31.85	4	31.93	31.95	-2	13,382	-0.01%
2020/11/06	4	32.11	32	31.66	31.85	-28	13,464	-0.21%
2020/11/05	14	31.75	13	31.69	31.90	1	13,345	0.01%
2020/11/04	1	30.90	16	30.68	31.05	-15	13,603	-0.11%
2020/11/03	1	30.40	9	30.26	30.25	-8	13,668	-0.06%
2020/11/02	0	0.00	10	30.20	30.05	-10	13,987	-0.07%
2020/10/30	4	30.08	17	30.20	29.95	-13	14,481	-0.09%
2020/10/29	0	0.00	3	30.30	30.25	-3	14,728	-0.02%
2020/10/28	0	0.00	1	30.35	30.40	-1	14,909	-0.01%
2020/10/27	4	30.33	0	0.00	30.35	4	14,987	0.03%
2020/10/26	1	30.80	1	30.85	30.70	0	15,067	0.00%
2020/10/23	3	31.03	1	31.10	31.10	2	15,148	0.01%
2020/10/22	1	30.75	1	31.15	31.15	0	15,527	0.00%
2020/10/21	4	30.93	0	0.00	30.90	4	15,985	0.03%
2020/10/20	14	31.04	13	31.01	30.95	1	17,034	0.01%
2020/10/19	4	30.49	5	30.48	30.50	-1	17,355	-0.01%
2020/10/16	1	30.55	1	30.35	30.30	0	17,469	0.00%
2020/10/14	3	30.40	3	30.45	30.45	0	18,082	0.00%
2020/10/13	0	0.00	2	30.15	30.25	-2	18,542	-0.01%
2020/10/12	1	30.70	2	30.80	30.75	-1	18,762	-0.01%
2020/10/08	1	30.55	13	30.65	30.75	-12	19,022	-0.06%
2020/10/07	1	30.10	1	30.40	30.10	0	19,347	0.00%
2020/10/06	12	30.63	1	30.75	30.45	11	19,785	0.06%
2020/10/05	12	30.58	23	30.55	30.60	-11	20,402	-0.05%
2020/09/29	2	30.48	0	0.00	30.40	2	21,714	0.01%
2020/09/28	2	30.73	0	0.00	30.65	2	22,459	0.01%
2020/09/25	2	30.13	0	0.00	30.50	2	22,848	0.01%
2020/09/24	2	29.85	15	30.04	29.90	-13	23,350	-0.06%
2020/09/23	9	29.76	6	29.90	29.75	3	23,442	0.01%
2020/09/22	0	0.00	7	30.04	30.15	-7	23,641	-0.03%
2020/09/21	14	30.62	10	30.90	30.50	4	23,774	0.02%
2020/09/18	5	31.03	6	30.95	31.30	-1	23,915	0.00%
2020/09/17	2	30.93	0	0.00	30.95	2	24,212	0.01%
2020/09/16	5	31.45	43	31.51	31.35	-38	24,334	-0.16%
2020/09/15	20	31.51	35	31.51	31.55	-15	24,501	-0.06%
2020/09/14	14	30.78	13	30.96	31.00	1	24,573	0.00%
2020/09/11	17	30.56	8	30.59	30.55	9	24,651	0.04%
2020/09/10	26	30.87	4	30.80	30.80	22	24,819	0.09%
2020/09/09	12	30.88	3	31.05	31.20	9	24,847	0.04%
2020/09/08	4	31.60	5	31.45	31.25	-1	24,910	0.00%
2020/09/07	16	31.12	21	31.28	31.40	-5	25,052	-0.02%
2020/09/04	17	30.73	14	30.90	31.15	3	25,386	0.01%
2020/09/03	22	31.14	17	31.11	30.95	5	25,410	0.02%
2020/09/02	15	31.09	19	31.05	31.00	-4	25,443	-0.02%
2020/09/01	19	31.03	10	31.04	31.05	9	25,904	0.03%
2020/08/31	3	31.53	6	31.65	31.20	-3	26,062	-0.01%
2020/08/28	7	31.30	5	31.29	31.50	2	26,190	0.01%
2020/08/27	10	31.58	9	31.62	31.45	1	26,469	0.00%
2020/08/26	4	31.20	7	31.19	31.20	-3	26,542	-0.01%
2020/08/25	7	31.43	3	31.42	31.40	4	26,703	0.01%
2020/08/24	24	31.12	1	31.15	31.20	23	26,925	0.09%
2020/08/21	13	32.10	8	31.86	31.75	5	26,990	0.02%
2020/08/20	50	31.63	36	31.71	31.45	14	27,007	0.05%
2020/08/19	36	33.54	28	33.88	32.95	8	26,698	0.03%
2020/08/18	21	34.57	10	34.86	34.45	11	26,324	0.04%
2020/08/17	12	36.12	19	36.12	36.10	-7	25,978	-0.03%
2020/08/14	21	35.75	22	35.84	35.80	-1	26,415	0.00%
2020/08/13	17	35.41	0	0.00	35.50	17	26,689	0.06%
2020/08/12	0	0.00	19	35.66	35.80	-19	27,090	-0.07%
2020/08/11	17	35.58	3	35.65	35.65	14	27,517	0.05%
2020/08/10	18	35.72	36	35.65	35.60	-18	27,336	-0.07%
2020/08/07	13	34.50	5	34.60	34.45	8	26,705	0.03%
2020/08/06	26	35.39	37	35.21	35.05	-11	26,470	-0.04%
2020/08/05	37	35.74	6	35.70	35.70	31	26,228	0.12%
2020/08/04	10	35.48	0	0.00	35.30	10	25,837	0.04%
2020/08/03	8	35.33	0	0.00	35.45	8	25,591	0.03%
2020/07/31	13	35.29	5	35.46	35.50	8	25,546	0.03%
2020/07/30	3	35.05	14	35.05	35.40	-11	25,524	-0.04%
2020/07/29	4	34.93	3	34.83	34.85	1	25,463	0.00%
2020/07/28	87	35.24	76	35.13	34.80	11	25,424	0.04%
2020/07/27	14	35.82	11	36.16	35.50	3	25,129	0.01%
2020/07/24	85	36.82	59	36.85	36.75	26	24,616	0.11%
2020/07/23	16	36.07	19	36.24	36.45	-3	23,603	-0.01%
2020/07/22	1	35.55	8	35.48	35.40	-7	23,364	-0.03%
2020/07/21	6	35.23	4	35.35	35.45	2	23,312	0.01%
2020/07/20	62	35.24	56	35.28	35.20	6	23,054	0.03%
2020/07/17	21	34.72	18	34.78	34.85	3	22,764	0.01%
2020/07/16	32	34.52	17	34.49	34.35	15	22,537	0.07%
2020/07/15	22	34.44	15	34.14	34.10	7	22,390	0.03%
2020/07/14	34	35.18	13	35.18	34.75	21	22,462	0.09%
2020/07/13	19	36.11	6	36.12	36.20	13	22,342	0.06%
2020/07/10	36	38.69	35	38.80	38.55	1	21,933	0.00%
2020/07/09	8	39.60	16	39.48	39.55	-8	21,360	-0.04%
2020/07/08	23	38.55	133	38.50	38.95	-110	20,751	-0.53%	大賣/鉅額交易
2020/07/07	56	37.35	66	37.92	37.80	-10	20,191	-0.05%
2020/07/06	20	36.43	13	36.74	37.10	7	19,615	0.04%
2020/07/03	140	36.26	19	36.19	36.20	121	19,391	0.62%	大買/鉅額交易
2020/07/02	12	35.03	10	34.93	35.40	2	18,865	0.01%
2020/07/01	8	34.74	10	34.93	34.95	-2	18,685	-0.01%
2020/06/30	6	33.85	27	34.01	34.35	-21	18,284	-0.11%
2020/06/29	11	33.58	5	33.91	33.40	6	18,042	0.03%
2020/06/24	16	33.71	21	33.63	33.60	-5	17,739	-0.03%
2020/06/23	2	33.20	8	33.23	33.05	-6	17,578	-0.03%
2020/06/22	27	33.30	11	33.55	33.00	16	17,549	0.09%
2020/06/19	10	32.90	26	33.03	33.20	-16	17,450	-0.09%
2020/06/18	15	32.76	3	32.82	32.75	12	17,281	0.07%
2020/06/17	22	32.76	7	32.79	32.75	15	17,190	0.09%
2020/06/16	4	32.25	5	32.17	32.45	-1	17,090	-0.01%
2020/06/15	4	31.73	21	31.52	31.70	-17	17,141	-0.10%
2020/06/12	4	31.18	13	31.85	32.00	-9	17,190	-0.05%
2020/06/11	15	32.60	15	31.89	31.80	0	17,165	0.00%
2020/06/10	0	0.00	6	32.69	32.90	-6	16,898	-0.04%
2020/06/09	13	32.82	5	32.64	32.75	8	16,955	0.05%
2020/06/08	57	32.96	44	32.96	33.00	13	16,831	0.08%
2020/06/05	30	31.73	33	31.94	31.95	-3	16,275	-0.02%
2020/06/04	21	31.47	28	31.41	31.40	-7	16,016	-0.04%
2020/06/03	11	31.46	2	31.65	31.60	9	15,811	0.06%
2020/06/02	3	31.00	2	31.00	31.10	1	15,566	0.01%
2020/06/01	6	30.50	17	30.79	30.95	-11	15,282	-0.07%
2020/05/29	21	30.17	15	30.30	30.10	6	14,964	0.04%
2020/05/28	17	30.81	0	0.00	30.50	17	14,601	0.12%
2020/05/27	16	30.91	22	31.15	30.80	-6	14,289	-0.04%
2020/05/26	32	31.30	10	31.35	31.10	22	14,077	0.16%
2020/05/25	18	31.03	6	30.71	31.10	12	13,902	0.09%
2020/05/22	25	31.75	30	31.62	31.60	-5	13,677	-0.04%
2020/05/21	2	31.20	24	31.85	32.30	-22	13,382	-0.16%
2020/05/20	48	30.54	14	30.55	30.30	34	12,664	0.27%
2020/05/19	22	31.10	7	31.31	31.05	15	12,050	0.12%
2020/05/18	39	32.41	2	32.00	32.00	37	11,427	0.32%
2020/05/15	3	35.72	2	36.53	35.55	1	10,824	0.01%
2020/05/14	6	36.43	4	36.44	36.10	2	10,801	0.02%
2020/05/13	5	36.37	1	36.50	36.60	4	10,756	0.04%
2020/05/12	2	36.43	20	36.66	36.20	-18	10,793	-0.17%
2020/05/11	17	36.49	7	36.87	36.45	10	10,845	0.09%
2020/05/08	9	36.32	15	36.45	36.35	-6	10,877	-0.06%
2020/05/07	5	36.37	11	36.54	36.35	-6	10,842	-0.06%
2020/05/06	3	35.90	2	36.18	35.95	1	10,798	0.01%
2020/05/05	0	0.00	3	35.83	35.95	-3	10,911	-0.03%
2020/05/04	8	35.34	0	0.00	35.20	8	10,893	0.07%
2020/04/30	2	36.00	3	36.03	36.00	-1	10,868	-0.01%
2020/04/29	7	35.81	13	35.83	35.75	-6	10,992	-0.05%
2020/04/28	25	35.90	16	36.15	35.80	9	11,119	0.08%
2020/04/27	23	35.54	49	35.87	36.10	-26	11,323	-0.23%
2020/04/24	5	34.47	6	34.86	35.20	-1	11,175	-0.01%
2020/04/23	2	34.28	9	34.31	34.30	-7	11,166	-0.06%
2020/04/22	8	33.98	21	33.98	34.35	-13	11,144	-0.12%
2020/04/21	34	33.97	4	34.30	34.00	30	11,148	0.27%
2020/04/20	51	35.47	19	35.32	35.35	32	10,982	0.29%
2020/04/17	18	36.56	33	35.95	35.60	-15	10,875	-0.14%
2020/04/16	38	35.32	40	36.04	36.35	-2	10,509	-0.02%
2020/04/15	16	34.59	8	34.74	34.85	8	10,192	0.08%
2020/04/14	5	33.99	2	33.93	34.15	3	10,156	0.03%
2020/04/13	3	33.47	3	33.77	33.50	0	10,200	0.00%
2020/04/10	8	33.83	6	33.76	33.50	2	10,410	0.02%
2020/04/09	4	33.81	8	33.86	33.50	-4	10,635	-0.04%
2020/04/08	3	32.97	1	33.30	33.05	2	10,533	0.02%
2020/04/07	4	31.05	6	30.78	31.65	-2	10,277	-0.02%
2020/04/06	2	30.03	0	0.00	30.15	2	10,176	0.02%
2020/04/01	0	0.00	17	30.19	30.15	-17	10,073	-0.17%
2020/03/31	17	30.30	0	0.00	30.25	17	10,087	0.17%
2020/03/30	16	30.06	15	30.30	30.40	1	9,989	0.01%
2020/03/27	5	31.17	0	0.00	31.00	5	10,056	0.05%
2020/03/24	2	30.70	5	30.84	30.85	-3	9,732	-0.03%
2020/03/23	0	0.00	10	29.95	29.60	-10	9,692	-0.10%
2020/03/20	26	31.25	16	31.35	30.70	10	9,722	0.10%
2020/03/19	6	30.81	1	29.65	29.60	5	9,644	0.05%
2020/03/18	4	30.81	4	31.25	30.90	0	9,705	0.00%
2020/03/17	1	30.00	0.2	30.00	30.00	0.8	9,597	0.01%
2020/03/16	3	31.43	11	31.37	30.50	-8	9,450	-0.08%
2020/03/13	22	31.06	18	29.31	30.40	4	9,297	0.04%
2020/03/12	10	31.25	10	31.55	31.10	0	9,202	0.00%
2020/03/11	5	33.59	14	33.51	33.50	-9	9,137	-0.10%
2020/03/10	4	32.75	0	0.00	33.30	4	9,178	0.04%
2020/03/09	9	33.34	1	33.20	32.80	8	9,168	0.09%
2020/03/06	0	0.00	6	34.43	34.00	-6	9,134	-0.07%
2020/03/05	1	34.65	1	34.40	34.25	0	9,111	0.00%
2020/03/04	2	34.18	1	33.85	34.05	1	9,176	0.01%
2020/03/03	0	0.00	1	33.60	33.50	-1	9,178	-0.01%
2020/03/02	0	0.00	1	32.40	32.30	-1	9,200	-0.01%
2020/02/27	1	32.75	1	33.60	32.75	0	9,201	0.00%
2020/02/26	0	0.00	5	33.90	33.80	-5	9,170	-0.05%
2020/02/20	0	0.00	1	34.75	34.85	-1	9,557	-0.01%
2020/02/19	0	0.00	7	34.65	34.70	-7	9,645	-0.07%
2020/02/18	21	34.80	0	0.00	34.70	21	9,675	0.22%
2020/02/17	2	35.23	0	0.00	35.40	2	9,815	0.02%
2020/02/14	2	36.05	15	36.00	35.95	-13	9,969	-0.13%
2020/02/12	15	35.75	0	0.00	36.00	15	10,731	0.14%
2020/02/11	2	34.95	16	35.34	35.60	-14	10,648	-0.13%
2020/02/10	2	33.95	2	34.00	33.95	0	10,529	0.00%
2020/02/06	2	33.95	0	0.00	35.10	2	10,492	0.02%
2020/02/05	0	0.00	2	33.45	32.75	-2	10,355	-0.02%
2020/02/04	0	0.00	2	33.00	32.90	-2	10,338	-0.02%
2020/02/03	3	30.03	0	0.00	32.30	3	10,360	0.03%
2020/01/31	13	33.04	20	32.70	32.65	-7	10,200	-0.07%
2020/01/30	1	33.75	5	34.00	32.85	-4	10,424	-0.04%
2020/01/20	40	36.28	26	36.45	36.30	14	10,590	0.13%
2020/01/17	20	36.60	20	36.80	36.65	0	10,547	0.00%
2020/01/15	4	36.94	1	37.55	36.90	3	10,752	0.03%
2020/01/14	3	37.25	0	0.00	37.50	3	10,769	0.03%
2020/01/13	0	0.00	2	37.25	37.40	-2	10,786	-0.02%
2020/01/10	0	0.00	2	36.85	36.80	-2	10,976	-0.02%
2020/01/09	2	36.95	8	36.99	37.00	-6	11,227	-0.05%
2020/01/08	1	36.05	0	0.00	36.30	1	11,400	0.01%
2020/01/07	2	36.53	0	0.00	36.25	2	11,400	0.02%
2020/01/06	15	36.10	10	36.35	36.05	5	11,460	0.04%
2020/01/03	13	37.52	3	37.98	37.30	10	11,280	0.09%
2019/12/30	5	37.57	0	0.00	37.95	5	11,234	0.04%
2019/12/27	5	37.40	15	37.40	37.45	-10	11,371	-0.09%
2019/12/26	15	37.50	0	0.00	37.45	15	11,462	0.13%
2019/12/24	0	0.00	1	37.50	37.75	-1	11,861	-0.01%
2019/12/23	1	37.70	1	37.95	37.60	0	12,333	0.00%
2019/12/19	1	39.05	4	38.98	38.95	-3	12,974	-0.02%
2019/12/17	0	0.00	1	38.95	39.00	-1	13,771	-0.01%
2019/12/16	1	38.70	2	38.68	38.70	-1	13,771	-0.01%
2019/12/13	2	38.75	5	38.67	38.60	-3	13,836	-0.02%
2019/12/10	0	0.00	4	38.28	38.40	-4	13,640	-0.03%
2019/12/09	1	38.05	4.1	37.91	37.80	-3.1	13,619	-0.02%
2019/12/06	2	37.15	19	37.38	37.20	-17	13,560	-0.13%
2019/12/05	1	36.60	3	36.65	37.15	-2	13,575	-0.01%
2019/12/04	1.1	36.02	20	36.25	36.20	-18.9	13,806	-0.14%
2019/12/03	35	36.03	15	36.25	36.05	20	14,222	0.14%
2019/12/02	10	36.42	20	36.35	36.25	-10	14,240	-0.07%
2019/11/29	20	37.20	0	0.00	36.90	20	14,210	0.14%
2019/11/28	11	37.28	20	37.35	37.50	-9	14,317	-0.06%
2019/11/27	20	37.25	0	0.00	37.00	20	14,441	0.14%
2019/11/25	2	37.68	24	37.98	37.70	-22	14,768	-0.15%
2019/11/22	3	38.08	1	37.90	37.95	2	14,818	0.01%
2019/11/21	5	37.66	5	38.14	38.25	0	14,922	0.00%
2019/11/20	10	37.73	8	37.88	38.00	2	15,207	0.01%
2019/11/19	41	38.06	20	38.30	37.65	21	15,557	0.13%
2019/11/18	1	37.90	5	38.08	38.20	-4	15,936	-0.03%
2019/11/15	0	0.00	5	37.48	37.35	-5	16,062	-0.03%
2019/11/14	15	37.83	0	0.00	37.50	15	16,318	0.09%
2019/11/13	2	38.65	0	0.00	38.80	2	16,865	0.01%
2019/11/12	13	38.96	16	38.58	39.50	-3	17,485	-0.02%
2019/11/11	2	37.73	3	37.88	36.85	-1	16,978	-0.01%
2019/11/06	2	37.68	0	0.00	37.30	2	16,837	0.01%
2019/11/04	4	38.05	4	37.90	37.90	0	17,168	0.00%
2019/11/01	2	37.75	0	0.00	37.80	2	17,280	0.01%
2019/10/29	5	38.65	12	38.98	37.90	-7	17,646	-0.04%
2019/10/28	29	37.94	32	37.66	38.10	-3	17,391	-0.02%
2019/10/25	3	36.25	0	0.00	36.20	3	17,001	0.02%
2019/10/24	6	36.35	0	0.00	36.75	6	16,973	0.04%
2019/10/23	8	36.21	10	36.27	36.30	-2	17,048	-0.01%
2019/10/22	8	35.99	9	36.02	35.70	-1	16,958	-0.01%
2019/10/21	34	35.50	30	35.55	35.70	4	17,171	0.02%
2019/10/18	6	35.80	8	36.15	35.80	-2	17,487	-0.01%
2019/10/17	7	35.75	2	37.00	35.70	5	17,711	0.03%
2019/10/16	0	0.00	15	36.55	36.45	-15	17,690	-0.08%
2019/10/15	9	36.28	15	36.08	36.05	-6	17,822	-0.03%
2019/10/14	6	36.16	10	36.09	36.00	-4	17,904	-0.02%
2019/10/09	5	34.85	2	35.00	35.00	3	17,923	0.02%
2019/10/07	2	35.50	4	35.74	35.65	-2	18,426	-0.01%
2019/10/04	0	0.00	1	34.90	34.95	-1	18,279	-0.01%
2019/10/03	40	34.42	31	34.60	34.55	9	18,240	0.05%
2019/10/02	1	35.25	1	35.20	35.20	0	18,176	0.00%
2019/10/01	1	34.80	10	35.23	34.85	-9	18,323	-0.05%
2019/09/27	10	34.85	45	34.97	34.85	-35	18,449	-0.19%
2019/09/26	60	36.63	3	36.78	35.00	57	18,336	0.31%
2019/09/25	4	37.50	10	37.30	37.70	-6	17,903	-0.03%
2019/09/24	117	37.51	108	37.84	37.45	9	18,028	0.05%	大買/大賣/
2019/09/23	11	36.35	21	36.40	36.60	-10	17,593	-0.06%
2019/09/20	0	0.00	2	34.43	35.00	-2	17,135	-0.01%
2019/09/19	1	34.00	2	34.20	34.25	-1	17,025	-0.01%
2019/09/18	1	33.90	1	34.15	34.05	0	17,030	0.00%
2019/09/17	1	33.95	0	0.00	33.65	1	16,922	0.01%
2019/09/16	1	34.40	0	0.00	34.40	1	16,873	0.01%
2019/09/12	0	0.00	1	34.50	34.85	-1	16,840	-0.01%
2019/09/11	2	34.00	27	34.35	34.10	-25	16,860	-0.15%
2019/09/10	28	34.00	3	34.08	34.00	25	16,857	0.15%
2019/09/09	5	34.85	0	0.00	34.70	5	16,808	0.03%
2019/09/06	32	35.02	32	35.00	34.95	0	16,752	0.00%
2019/09/05	95	34.98	134	35.25	34.60	-39	16,516	-0.24%	大賣/
2019/09/04	42	34.26	4	34.38	34.35	38	16,059	0.24%
2019/09/02	1	34.65	3	35.28	34.80	-2	15,938	-0.01%
2019/08/30	3	34.63	10	34.61	34.15	-7	15,777	-0.04%
2019/08/29	9	34.81	2	34.55	34.50	7	15,681	0.04%
2019/08/28	6	34.23	8	34.18	34.20	-2	15,524	-0.01%
2019/08/26	1	33.55	1	33.50	33.40	0	15,292	0.00%
2019/08/23	7	34.29	0	0.00	34.05	7	15,210	0.05%
2019/08/22	46	34.11	46	34.31	34.70	0	14,918	0.00%
2019/08/21	1	34.75	35	33.95	33.95	-34	14,579	-0.23%
2019/08/20	36	33.55	0	0.00	33.45	36	13,834	0.26%
2019/08/16	5	34.40	6	34.58	34.25	-1	13,490	-0.01%
2019/08/15	17	32.73	11	32.77	33.25	6	12,755	0.05%
2019/08/14	4	31.70	45	32.10	31.10	-41	12,074	-0.34%
2019/08/13	45	31.55	0	0.00	31.55	45	12,232	0.37%
2019/08/08	0	0.00	15	31.70	31.70	-15	12,573	-0.12%
2019/08/07	15	31.90	0	0.00	31.75	15	12,670	0.12%
2019/08/06	2	31.75	3	31.57	32.10	-1	12,606	-0.01%
2019/08/05	5	31.25	5	31.65	30.90	0	12,379	0.00%
2019/08/01	0	0.00	3	33.00	32.90	-3	12,266	-0.02%
2019/07/31	0	0.00	2	32.50	32.55	-2	12,048	-0.02%
2019/07/30	0	0.00	51	32.34	32.45	-51	12,063	-0.42%
2019/07/29	53	32.09	3	32.17	32.00	50	12,036	0.42%
2019/07/26	0	0.00	9	32.50	32.50	-9	11,949	-0.08%
2019/07/25	14	32.59	14	32.47	32.45	0	11,915	0.00%
2019/07/24	12	32.12	15	32.16	32.05	-3	11,787	-0.03%
2019/07/23	2	32.80	4	31.90	32.40	-2	11,819	-0.02%
2019/07/22	2	31.50	3	32.00	32.30	-1	11,553	-0.01%
2019/07/19	1	31.30	6	31.05	30.45	-5	11,202	-0.04%
2019/07/18	7	30.74	1	30.60	30.30	6	10,856	0.06%
2019/07/17	3	32.37	1	32.00	32.55	2	10,849	0.02%
2019/07/16	0	0.00	5	31.36	31.40	-5	10,901	-0.05%
2019/07/15	16	31.53	0	0.00	31.50	16	10,763	0.15%
2019/07/12	7	30.75	8	31.04	31.10	-1	10,829	-0.01%
2019/07/11	7	29.77	5	29.95	30.00	2	10,898	0.02%
2019/07/10	1	29.50	1	29.40	29.40	0	11,089	0.00%
2019/07/09	1	29.40	0	0.00	29.20	1	11,207	0.01%
2019/07/08	0	0.00	1	29.35	29.25	-1	11,282	-0.01%
2019/07/04	0	0.00	1	29.10	29.00	-1	11,401	-0.01%
2019/07/03	1	28.15	1	28.50	28.00	0	11,179	0.00%
2019/07/01	10	28.18	13	28.83	29.00	-3	11,252	-0.03%
2019/06/28	1	27.10	1	27.05	26.80	0	11,069	0.00%
2019/06/27	1	26.25	1	26.45	26.80	0	11,068	0.00%
2019/06/26	3	26.20	3	26.25	26.15	0	11,062	0.00%
2019/06/25	2	26.73	1	27.15	26.30	1	10,916	0.01%
2019/06/24	0	0.00	10	26.50	26.60	-10	10,779	-0.09%
2019/06/19	0	0.00	1	26.40	26.25	-1	10,880	-0.01%
2019/06/17	1	24.95	0	0.00	24.95	1	10,866	0.01%
2019/06/14	2	25.45	2	25.75	25.20	0	11,105	0.00%
2019/06/13	5	25.58	7	25.80	25.50	-2	11,657	-0.02%
2019/06/10	11	26.31	0	0.00	26.15	11	11,865	0.09%
2019/06/06	1	25.85	50	26.15	26.00	-49	11,945	-0.41%
2019/06/05	50	26.15	0	0.00	25.80	50	11,945	0.42%
2019/06/04	0	0.00	1	26.90	26.00	-1	11,902	-0.01%
2019/05/31	0	0.00	1	26.35	26.30	-1	11,861	-0.01%
2019/05/30	0	0.00	3	26.00	25.70	-3	11,933	-0.03%
2019/05/29	3	25.45	0	0.00	25.60	3	12,024	0.02%
2019/05/24	4	25.95	0	0.00	25.40	4	12,430	0.03%
2019/05/23	3	25.52	0	0.00	25.40	3	12,931	0.02%
2019/05/21	1	25.95	5	25.98	26.40	-4	13,306	-0.03%
2019/05/20	0	0.00	6	25.70	27.00	-6	13,144	-0.05%
2019/05/17	3	28.18	1	27.80	26.65	2	12,865	0.02%
2019/05/16	100	29.85	0	0.00	29.40	100	12,515	0.80%
2019/05/15	7	29.21	1	29.85	29.85	6	12,375	0.05%
2019/05/14	1	28.50	9	27.80	28.55	-8	12,167	-0.07%
2019/05/10	0	0.00	5	29.02	28.80	-5	12,049	-0.04%
2019/05/08	0	0.00	1	29.40	29.45	-1	11,866	-0.01%
2019/05/07	0	0.00	25	29.61	29.25	-25	11,874	-0.21%
2019/05/06	0	0.00	3	28.90	28.95	-3	11,868	-0.03%
2019/04/30	1	28.60	0	0.00	28.60	1	12,469	0.01%
2019/04/29	4	28.70	14	28.82	29.00	-10	12,409	-0.08%
2019/04/26	0	0.00	25	28.50	28.50	-25	12,299	-0.20%
2019/04/25	26	28.49	0	0.00	28.50	26	12,298	0.21%
2019/04/24	30	28.65	31	28.56	28.70	-1	12,336	-0.01%
2019/04/23	3	28.63	4	28.98	28.55	-1	12,265	-0.01%
2019/04/22	2	30.00	1	30.10	30.10	1	12,018	0.01%
2019/04/19	1	28.30	0	0.00	28.30	1	11,585	0.01%
2019/04/18	3	28.35	0	0.00	28.50	3	11,590	0.03%
2019/04/17	3	28.62	0	0.00	28.55	3	11,317	0.03%
2019/04/16	6	29.20	4	29.23	29.10	2	10,815	0.02%
2019/04/15	1	28.30	0	0.00	28.55	1	10,448	0.01%
2019/04/12	1	28.30	0	0.00	28.35	1	10,449	0.01%
2019/04/10	55	28.17	32	28.04	27.95	23	10,240	0.22%
2019/04/09	2	27.80	0	0.00	27.75	2	9,978	0.02%
2019/04/08	5	27.69	1	27.90	27.75	4	10,087	0.04%
2019/04/03	2	27.43	0	0.00	27.50	2	9,968	0.02%
2019/04/02	0	0.00	1	27.00	27.05	-1	9,794	-0.01%
2019/03/27	0	0.00	6	25.90	25.90	-6	9,622	-0.06%
2019/03/25	18	25.45	33	25.41	25.70	-15	9,958	-0.15%
2019/03/22	15	25.70	1	25.40	25.35	14	10,090	0.14%
2019/03/19	2	26.23	5	26.74	26.00	-3	11,331	-0.03%
2019/03/18	2	26.10	0	0.00	26.70	2	11,195	0.02%
2019/03/15	4	24.01	170	24.05	24.55	-166	10,723	-1.55%	大賣/鉅額交易
2019/03/14	3	24.52	0	0.00	24.40	3	10,862	0.03%
2019/03/13	6	24.72	0	0.00	24.95	6	10,759	0.06%
2019/03/08	0	0.00	3	24.65	24.60	-3	10,717	-0.03%
2019/03/07	3	24.75	0	0.00	24.70	3	10,739	0.03%
2019/03/06	2	25.38	0	0.00	25.15	2	10,681	0.02%
2019/03/05	2	25.60	5	25.50	25.40	-3	10,608	-0.03%
2019/03/04	5	25.44	2	25.80	25.85	3	10,499	0.03%
2019/02/27	1	25.50	0	0.00	25.25	1	10,375	0.01%
2019/02/26	2	25.78	465	25.55	26.10	-463	10,256	-4.51%	大賣/鉅額交易
2019/02/25	1	26.30	1	25.85	25.60	0	10,126	0.00%
2019/02/22	2	25.93	2	25.90	25.75	0	9,796	0.00%
2019/02/21	33	24.42	32	24.88	24.80	1	9,219	0.01%
2019/02/20	34	23.65	33	23.75	23.70	1	8,846	0.01%
2019/02/13	3	23.27	0	0.00	23.35	3	8,825	0.03%
2019/01/25	5	23.25	0	0.00	23.40	5	8,727	0.06%
2019/01/23	2	23.45	2	23.85	23.90	0	8,461	0.00%
2019/01/22	0	0.00	20	23.50	23.05	-20	8,136	-0.25%
2019/01/17	0	0.00	1	22.00	22.05	-1	7,823	-0.01%
2019/01/09	1	21.80	0	0.00	21.80	1	7,527	0.01%
2019/01/07	30	21.75	30	21.60	21.60	0	7,469	0.00%
2018/12/28	0	0.00	2	23.20	23.25	-2	7,302	-0.03%
2018/12/27	2	22.83	0	0.00	22.70	2	7,251	0.03%
2018/12/26	21	24.05	1	23.60	23.50	20	7,093	0.28%
2018/12/25	0	0.00	1	23.35	23.85	-1	7,074	-0.01%
2018/12/21	0	0.00	2	23.10	23.60	-2	6,875	-0.03%
2018/12/20	1	23.10	23	23.56	23.30	-22	6,700	-0.33%
2018/12/19	0	0.00	3	22.77	23.00	-3	6,497	-0.05%
2018/12/18	3	22.03	1	22.50	22.30	2	6,318	0.03%
2018/12/17	1	21.40	1	22.20	22.20	0	6,070	0.00%
2018/12/14	32	23.28	11	22.11	21.50	21	5,855	0.36%
2018/12/13	4	22.53	6	22.76	23.05	-2	5,186	-0.04%
2018/12/12	1	21.45	2	21.43	21.60	-1	4,676	-0.02%
2018/12/11	1	21.00	1	21.60	21.90	0	4,210	0.00%
2018/12/10	8	21.55	0	0.00	21.50	8	4,088	0.20%
2018/12/07	1	21.95	1	21.95	21.95	0	3,947	0.00%
2018/12/05	1	20.90	0	0.00	21.05	1	3,775	0.03%
2018/11/28	0	0.00	10	20.80	20.80	-10	3,714	-0.27%
2018/11/08	10	19.80	0	0.00	19.85	10	4,018	0.25%
2018/10/11	0	0.00	2	18.68	19.05	-2	4,654	-0.04%
2018/10/09	0	0.00	15	19.80	19.65	-15	4,572	-0.33%
2018/09/26	15	20.75	0	0.00	20.30	15	4,430	0.34%
2018/08/29	0	0.00	3	22.05	22.00	-3	4,347	-0.07%
2018/08/28	0	0.00	1	22.05	22.00	-1	4,364	-0.02%
2018/08/27	1	21.60	0	0.00	21.95	1	4,316	0.02%
2018/08/22	3	21.52	0	0.00	21.80	3	4,414	0.07%
2018/06/25	0	0.00	10	28.17	28.15	-10	3,721	-0.27%
2018/06/08	0	0.00	5	28.95	29.00	-5	4,639	-0.11%
2018/06/07	17	29.08	1	28.90	29.10	16	4,680	0.34%
2018/05/31	1	28.10	0	0.00	28.10	1	4,816	0.02%
2018/05/25	0	0.00	2	28.40	28.30	-2	4,914	-0.04%
2018/05/18	0	0.00	10	27.85	27.80	-10	5,009	-0.20%
2018/03/19	0	0.00	2	31.05	31.00	-2	4,544	-0.04%
2018/03/16	50	30.00	50	30.25	31.20	0	4,347	0.00%
2018/03/15	2	30.80	8	30.20	30.20	-6	4,152	-0.14%
2018/03/12	0	0.00	8	32.65	32.95	-8	3,913	-0.20%
2018/02/06	0	0.00	0.1	30.45	30.45	-0.1	3,866	0.00%
2018/01/31	0	0.00	20	30.00	30.15	-20	3,923	-0.51%
2018/01/25	20	30.60	0	0.00	30.45	20	4,141	0.48%
2018/01/24	20	30.65	20	30.90	31.00	0	4,133	0.00%
2018/01/23	36	31.17	20	31.30	31.30	16	4,135	0.39%
2018/01/02	0	0.00	2	30.55	30.95	-2	5,116	-0.04%