京元電子 (2449)-康和-台中券商分點個股進出

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
86.0
漲跌
▲1.0
漲幅
+1.18%
成交量
15,721張
產業
上市半導體類股
1717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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/10	6.1	85.57	4	85.83	86.00	2.1	20,553	0.01%
2024/05/09	12.3	86.31	3.2	85.27	85.00	9.2	20,393	0.04%
2024/05/08	10.1	87.71	10	87.75	87.60	0.1	20,163	0.00%
2024/05/07	15.2	87.50	2	86.85	87.50	13.2	20,025	0.07%
2024/05/06	27.1	86.39	15.1	86.96	87.00	12	19,753	0.06%
2024/05/03	3	96.00	6	93.77	93.50	-3	18,959	-0.02%
2024/05/02	2	94.10	0.1	94.20	94.90	1.9	18,925	0.01%
2024/04/30	18	97.34	15.2	95.99	95.80	2.9	18,911	0.02%
2024/04/29	40.2	101.89	15	99.37	98.90	25.2	18,841	0.13%
2024/04/25	2	94.25	4	95.30	95.50	-2	18,334	-0.01%
2024/04/24	22.2	95.92	23	95.29	96.10	-0.8	18,466	0.00%
2024/04/23	12.1	91.66	5	94.30	92.30	7.1	18,491	0.04%
2024/04/22	4	96.45	1	96.10	96.00	3	18,322	0.02%
2024/04/19	1.1	96.61	1	97.00	99.00	0.1	18,359	0.00%
2024/04/18	1	102.00	1	101.00	102.00	0	18,642	0.00%
2024/04/17	2	102.50	1	103.50	102.50	1	19,002	0.01%
2024/04/16	6.1	100.14	2	102.00	99.70	4.1	18,977	0.02%
2024/04/15	0.1	105.00	0	0.00	104.50	0.1	18,757	0.00%
2024/04/12	1	107.50	1	108.00	107.00	0	18,752	0.00%
2024/04/11	1	105.50	3	104.00	106.00	-2	18,679	-0.01%
2024/04/10	0.1	107.00	2	107.50	106.00	-1.9	18,704	-0.01%
2024/04/09	1	107.50	2	106.00	106.50	-1	18,632	-0.01%
2024/04/08	25	106.34	24	107.77	106.50	1	18,549	0.01%
2024/04/03	8	106.44	1	107.00	106.50	7	18,464	0.04%
2024/04/02	3	106.50	3	107.00	107.00	0	18,465	0.00%
2024/04/01	3	104.00	6	104.08	103.00	-3	18,429	-0.02%
2024/03/29	0	0.00	3	105.17	105.50	-3	18,408	-0.02%
2024/03/28	0	0.00	4	108.00	106.00	-4	18,439	-0.02%
2024/03/27	3	106.50	4	106.75	106.00	-1	18,424	-0.01%
2024/03/26	10	106.05	9.1	105.60	105.50	0.9	18,444	0.00%
2024/03/25	19	109.45	15	109.13	108.50	4	18,375	0.02%
2024/03/22	17	111.29	15.4	112.40	109.50	1.7	18,301	0.01%
2024/03/21	6	106.50	4	108.25	108.50	2	17,838	0.01%
2024/03/20	26.2	112.60	22	110.16	107.50	4.2	17,869	0.02%
2024/03/19	16	109.31	6	109.33	109.00	10	17,930	0.06%
2024/03/18	20	110.25	20	110.23	111.00	0	17,904	0.00%
2024/03/15	2	105.75	9	105.72	107.50	-7	17,491	-0.04%
2024/03/14	6	104.17	6	106.00	104.50	0	17,355	0.00%
2024/03/13	15	107.17	0	0.00	108.50	15	17,333	0.09%
2024/03/12	24	109.67	24	108.73	109.50	0	17,126	0.00%
2024/03/11	32	107.63	35.1	107.61	108.00	-3.1	17,118	-0.02%
2024/03/08	127.6	116.38	122.1	119.32	111.00	5.5	16,932	0.03%	大買/大賣/
2024/03/07	10.2	112.58	35.2	113.10	116.50	-25	15,908	-0.16%
2024/03/06	31	103.90	34.1	101.74	106.00	-3.1	15,100	-0.02%
2024/03/05	21	96.44	23.1	96.36	97.40	-2.1	14,648	-0.01%
2024/03/04	43	95.53	41.4	94.82	96.00	1.6	14,373	0.01%
2024/03/01	1	91.20	7	90.68	89.50	-6	14,081	-0.04%
2024/02/29	10	89.16	8	88.74	88.80	2	13,941	0.01%
2024/02/27	12	89.68	11	89.42	89.50	1	13,798	0.01%
2024/02/26	9	90.44	17.1	91.42	89.50	-8	13,672	-0.06%
2024/02/23	84.1	95.53	137.3	95.89	94.80	-53.2	13,380	-0.40%	大賣/
2024/02/22	69	91.69	61.1	91.86	93.50	7.9	12,613	0.06%
2024/02/21	11	87.01	2	87.45	87.50	9	12,220	0.07%
2024/02/20	19	86.98	11	87.15	87.50	8	12,236	0.07%
2024/02/19	8	88.16	8	88.50	87.70	0	12,184	0.00%
2024/02/16	37	88.45	100.1	89.22	90.00	-63.1	12,467	-0.51%
2024/02/15	56	85.59	50.1	85.42	85.40	5.9	12,308	0.05%
2024/02/05	6	82.07	6	82.07	82.20	0	12,360	0.00%
2024/02/02	3.1	83.01	1	82.80	82.20	2.1	12,331	0.02%
2024/02/01	3.1	83.42	23	83.45	82.70	-19.9	12,397	-0.16%
2024/01/31	8.2	84.07	7	84.24	84.00	1.2	12,471	0.01%
2024/01/30	4	83.95	3	83.93	84.00	1	12,544	0.01%
2024/01/29	5.2	83.07	3	83.53	83.80	2.2	12,818	0.02%
2024/01/26	3	82.43	3	82.50	82.90	0	12,935	0.00%
2024/01/25	6	82.83	3	82.63	82.20	3	12,996	0.02%
2024/01/24	5	82.30	5	82.34	82.10	0	13,011	0.00%
2024/01/23	22	83.41	20	82.98	82.10	2	13,118	0.02%
2024/01/22	10	82.80	7	82.83	84.10	3	13,105	0.02%
2024/01/19	12	81.71	8.2	81.02	81.30	3.8	13,040	0.03%
2024/01/18	6	79.53	20	79.97	79.70	-14	13,054	-0.11%
2024/01/17	20.2	78.67	20	78.49	77.20	0.2	12,876	0.00%
2024/01/16	50.1	78.55	49	78.10	78.60	1.1	12,943	0.01%
2024/01/15	10.1	77.23	3	77.13	77.70	7.1	13,031	0.05%
2024/01/12	71.3	75.33	84	75.24	75.60	-12.7	13,705	-0.09%
2024/01/11	35.3	78.18	7	78.40	78.00	28.3	13,452	0.21%
2024/01/10	4	81.10	0	0.00	81.80	4	13,327	0.03%
2024/01/09	3.2	82.42	0	0.00	82.10	3.2	13,594	0.02%
2024/01/08	13.1	81.47	4	82.10	81.60	9.1	13,718	0.07%
2024/01/05	15.1	82.77	13	82.87	82.90	2.1	13,813	0.01%
2024/01/04	51.1	82.83	0	0.00	83.10	51.1	13,979	0.37%
2024/01/03	3.4	83.12	0	0.00	83.50	3.4	14,150	0.02%
2024/01/02	2	84.61	51	84.01	84.00	-49	14,185	-0.35%
2023/12/29	6	85.05	5	84.70	84.90	1	14,190	0.01%
2023/12/28	37.1	86.24	37.2	85.05	84.90	0	14,308	0.00%
2023/12/27	43.1	84.50	40.1	85.11	85.70	3	14,290	0.02%
2023/12/26	53	83.64	112	83.87	83.60	-59	14,317	-0.41%	大賣/
2023/12/25	5	83.24	3	83.07	83.50	2	14,444	0.01%
2023/12/22	8	83.85	12	84.09	83.60	-4	14,493	-0.03%
2023/12/21	29	83.83	18	83.52	83.40	11	14,491	0.08%
2023/12/20	21.1	85.84	21	85.86	85.40	0.1	14,549	0.00%
2023/12/19	85.1	86.32	75	84.94	84.20	10.1	14,821	0.07%
2023/12/18	39	85.99	10	85.45	85.40	29	15,115	0.19%
2023/12/15	67	90.69	17.1	90.59	89.00	49.9	15,566	0.32%
2023/12/14	194	94.72	138.1	93.72	93.50	55.9	15,614	0.36%	大買/大賣/
2023/12/13	79	87.01	93	88.62	89.50	-14	15,275	-0.09%
2023/12/12	7	85.14	20	85.66	85.90	-13	15,422	-0.08%
2023/12/11	8	82.44	6.1	83.07	83.20	1.9	15,458	0.01%
2023/12/08	17.1	83.78	6.1	84.65	83.30	11	15,508	0.07%
2023/12/07	107.4	85.35	117.1	85.66	85.50	-9.6	15,469	-0.06%	大買/大賣/
2023/12/06	26.1	85.86	12	85.82	86.50	14.1	15,536	0.09%
2023/12/05	8	83.44	9	83.16	83.10	-1	15,445	-0.01%
2023/12/04	7.1	84.11	1	84.30	84.20	6.1	15,595	0.04%
2023/12/01	2	82.80	2	82.50	82.80	0	15,713	0.00%
2023/11/30	32.1	82.46	31	82.68	82.80	1.1	15,863	0.01%
2023/11/29	6.2	82.20	3	82.53	81.40	3.2	15,901	0.02%
2023/11/28	34	82.35	35	82.77	83.00	-1	15,941	-0.01%
2023/11/24	4	81.33	1	81.50	81.50	3	16,501	0.02%
2023/11/23	0	0.00	6.6	82.20	82.10	-6.6	16,815	-0.04%
2023/11/22	11	81.94	1	82.20	81.60	10	17,409	0.06%
2023/11/21	6.2	83.64	5	83.20	82.70	1.2	18,374	0.01%
2023/11/20	15.8	83.64	3	83.10	83.10	12.8	19,793	0.06%
2023/11/17	25.1	84.94	7	85.19	85.10	18.1	21,120	0.09%
2023/11/16	66	84.08	61	84.19	84.20	5	21,866	0.02%
2023/11/15	52	85.16	54.2	86.11	83.80	-2.2	21,919	-0.01%
2023/11/14	38	88.19	29	88.03	88.00	9	21,631	0.04%
2023/11/13	18.1	86.82	31.1	86.21	86.70	-13	21,514	-0.06%
2023/11/10	10	82.05	0	0.00	81.90	10	21,272	0.05%
2023/11/09	0	0.00	3	83.67	83.80	-3	21,402	-0.01%
2023/11/08	5	83.74	3	83.60	83.30	2	21,354	0.01%
2023/11/07	1	82.30	0	0.00	82.70	1	21,273	0.00%
2023/11/06	2	82.45	5	83.08	83.40	-3	21,321	-0.01%
2023/11/03	2	80.45	3	80.57	80.70	-1	21,127	0.00%
2023/11/02	3	79.37	0	0.00	79.70	3	21,266	0.01%
2023/11/01	3	76.33	0	76.30	76.40	3	21,543	0.01%
2023/10/31	3.1	78.24	1	76.50	76.30	2.1	21,610	0.01%
2023/10/30	2	78.55	1	78.00	79.50	1	21,667	0.00%
2023/10/27	1	78.20	9	78.13	77.40	-8	21,895	-0.04%
2023/10/26	5	79.64	6	79.75	79.60	-1	21,955	0.00%
2023/10/25	1	82.80	0	0.00	82.00	1	21,828	0.00%
2023/10/24	6	82.91	2	84.80	83.10	4	21,873	0.02%
2023/10/23	10	84.65	12	83.20	82.70	-2	21,761	-0.01%
2023/10/20	17	85.89	30	85.96	86.30	-13	21,715	-0.06%
2023/10/19	27	84.57	27	83.92	84.90	0	21,159	0.00%
2023/10/18	46	81.05	44	81.21	81.50	2	21,065	0.01%
2023/10/17	26	83.77	29	83.62	82.80	-3	20,917	-0.01%
2023/10/16	14	81.17	15	81.65	81.80	-1	20,873	0.00%
2023/10/13	7	82.69	8	82.48	83.10	-1	21,495	0.00%
2023/10/12	2	80.05	10	81.01	81.00	-8	22,051	-0.04%
2023/10/11	10	79.99	5	79.78	80.20	5	22,115	0.02%
2023/10/06	2.3	77.58	4	79.14	77.70	-1.7	22,640	-0.01%
2023/10/05	8	78.34	10.1	78.40	78.50	-2.1	23,044	-0.01%
2023/10/04	4	76.13	2	77.00	76.70	2	23,162	0.01%
2023/10/03	4	78.50	1	78.40	78.10	3	23,147	0.01%
2023/10/02	2.1	77.52	4	78.20	78.80	-1.9	23,387	-0.01%
2023/09/28	15.1	76.73	18	76.62	76.00	-2.9	23,479	-0.01%
2023/09/27	1	76.50	4	76.93	77.60	-3	23,476	-0.01%
2023/09/26	2	77.95	4	77.38	77.10	-2	23,741	-0.01%
2023/09/25	2	78.05	4.3	78.12	77.60	-2.3	23,932	-0.01%
2023/09/22	11	76.86	9	76.72	77.50	2	23,834	0.01%
2023/09/21	11.4	74.01	3	73.83	74.60	8.4	23,640	0.04%
2023/09/20	28.3	79.56	21	78.54	76.80	7.3	23,288	0.03%
2023/09/19	12	81.38	6.1	81.50	81.00	5.9	22,863	0.03%
2023/09/18	5	79.88	5	79.84	79.60	0	22,663	0.00%
2023/09/15	10	80.75	13	80.62	80.90	-3	22,578	-0.01%
2023/09/14	4	78.18	4	78.88	78.00	0	22,160	0.00%
2023/09/13	1	76.70	0	0.00	76.80	1	21,988	0.00%
2023/09/12	4	77.93	3	78.37	78.10	1	22,134	0.00%
2023/09/11	3	78.03	7	77.21	76.90	-4	22,150	-0.02%
2023/09/07	22.1	78.90	27.2	79.11	78.90	-5.2	22,961	-0.02%
2023/09/06	20	78.65	19.3	79.48	79.80	0.7	22,835	0.00%
2023/09/05	14	76.35	12.4	78.04	78.20	1.6	22,768	0.01%
2023/09/04	12	77.25	117	77.35	77.90	-105	22,703	-0.46%	大賣/鉅額交易
2023/09/01	10	76.36	8	76.40	75.80	2	22,643	0.01%
2023/08/31	9	76.46	9.1	76.88	76.80	-0.1	22,620	0.00%
2023/08/30	18.1	77.36	15	76.99	77.20	3.1	22,525	0.01%
2023/08/29	41	75.11	30	74.38	75.10	11	22,336	0.05%
2023/08/28	50	76.36	48	76.47	75.40	2	22,158	0.01%
2023/08/25	24	80.04	27.2	80.05	79.50	-3.2	21,702	-0.01%
2023/08/24	152.2	77.59	65	78.58	78.50	87.2	20,917	0.42%	大買/
2023/08/23	48.3	72.91	41.1	73.57	76.00	7.1	19,945	0.04%
2023/08/22	15	67.42	19	67.65	69.10	-4	19,126	-0.02%
2023/08/21	4	63.20	12.1	63.74	64.30	-8.1	18,387	-0.04%
2023/08/18	12	63.26	14	63.50	62.00	-2	18,314	-0.01%
2023/08/17	8.1	64.19	9	64.61	64.90	-0.9	18,163	-0.01%
2023/08/16	10	64.45	18	64.69	65.00	-8	18,000	-0.04%
2023/08/15	3	64.03	4	63.95	63.80	-1	17,878	-0.01%
2023/08/14	3	61.83	0	0.00	61.50	3	17,739	0.02%
2023/08/11	5	61.88	2	62.20	62.10	3	17,691	0.02%
2023/08/10	5.1	61.71	1	63.60	61.10	4.1	17,648	0.02%
2023/08/08	16	64.90	31	64.75	65.30	-15	17,322	-0.09%
2023/08/07	45	63.38	51.4	63.91	64.70	-6.4	17,058	-0.04%
2023/08/04	6	59.50	6	59.90	60.40	0	16,655	0.00%
2023/08/02	3	60.60	1	60.30	60.70	2	16,548	0.01%
2023/08/01	13.1	61.29	4	61.60	61.60	9.1	16,412	0.06%
2023/07/31	9	64.18	7	64.23	63.00	2	16,060	0.01%
2023/07/28	1	63.50	1	63.20	64.00	0	15,798	0.00%
2023/07/27	1	63.30	2	62.50	62.50	-1	15,633	-0.01%
2023/07/26	0.1	62.80	2	62.40	62.30	-1.9	15,534	-0.01%
2023/07/25	4.3	63.93	3	63.30	63.00	1.3	15,476	0.01%
2023/07/24	10	65.57	2	65.25	64.80	8	15,306	0.05%
2023/07/21	5.1	63.85	10	63.92	64.70	-5	15,096	-0.03%
2023/07/20	0	0.00	6	63.40	63.40	-6	15,003	-0.04%
2023/07/19	4	64.75	9	64.28	63.90	-5	14,952	-0.03%
2023/07/18	28	66.03	31	66.31	63.60	-3	14,739	-0.02%
2023/07/17	99	65.18	78.7	65.52	65.80	20.3	13,989	0.15%
2023/07/14	2	59.85	7	58.76	60.10	-5	13,234	-0.04%
2023/07/13	19	60.97	13	61.24	60.30	6	13,086	0.05%
2023/07/12	2	61.60	9	61.57	62.20	-7	12,423	-0.06%
2023/07/11	0	0.00	2.3	59.28	59.40	-2.3	11,960	-0.02%
2023/07/10	1	59.20	0	0.00	59.20	1	11,789	0.01%
2023/07/07	0	0.00	1	59.50	59.50	-1	11,658	-0.01%
2023/07/06	2	59.90	1	59.60	59.50	1	11,377	0.01%
2023/07/05	5	60.10	0	0.00	60.00	5	11,170	0.04%
2023/07/04	8.1	61.51	5	61.52	61.30	3.1	10,970	0.03%
2023/07/03	1	58.30	26	59.42	59.40	-25	10,633	-0.24%
2023/06/30	0	0.00	1	56.60	57.00	-1	10,402	-0.01%
2023/06/29	7	56.29	3	56.33	56.40	4	10,391	0.04%
2023/06/28	3	57.00	1	57.30	57.10	2	10,290	0.02%
2023/06/27	1	57.40	0	0.00	57.00	1	10,221	0.01%
2023/06/26	0	0.00	1	56.70	57.50	-1	10,041	-0.01%
2023/06/21	1	54.80	2	55.10	55.90	-1	9,946	-0.01%
2023/06/20	0	0.00	5	56.00	55.80	-5	9,959	-0.05%
2023/06/19	4	56.10	0	0.00	56.00	4	10,045	0.04%
2023/06/16	23	55.82	1	56.10	56.50	22	10,192	0.22%
2023/06/15	22	56.95	34	56.98	57.00	-12	10,106	-0.12%
2023/06/14	14	57.27	18	57.72	57.10	-4	10,192	-0.04%
2023/06/13	20	56.97	11	57.54	57.40	9	9,971	0.09%
2023/06/12	1	54.20	1	54.10	54.30	0	9,523	0.00%
2023/06/09	1	53.90	0	0.00	54.30	1	9,602	0.01%
2023/06/08	1	53.90	6	53.75	54.00	-5	9,694	-0.05%
2023/06/07	0	54.00	1	54.20	54.00	-1	9,898	-0.01%
2023/06/06	0	0.00	10	52.70	54.00	-10	10,154	-0.10%
2023/06/05	11	54.52	1	53.20	53.20	10	10,219	0.10%
2023/06/02	0	54.10	5.2	53.75	54.20	-5.1	10,214	-0.05%
2023/06/01	2	52.65	0	0.00	52.40	2	10,221	0.02%
2023/05/31	1	54.00	1	53.40	54.00	0	10,527	0.00%
2023/05/30	5	53.76	9	54.01	53.90	-4	10,350	-0.04%
2023/05/29	14	53.97	5	54.14	53.70	9	10,133	0.09%
2023/05/26	15	50.35	27	50.84	51.10	-12	9,625	-0.12%
2023/05/18	2	46.90	3	46.85	46.85	-1	9,064	-0.01%
2023/05/11	0	45.80	0	0.00	45.50	0	9,170	0.00%
2023/05/10	0	0.00	1	45.40	45.35	-1	9,150	-0.01%
2023/04/27	1	46.30	0	0.00	46.20	1	9,239	0.01%
2023/04/25	1	45.85	2	45.65	45.00	-1	9,014	-0.01%
2023/04/24	2	46.20	0	0.00	46.20	2	8,867	0.02%
2023/04/21	0	0.00	160	46.01	46.00	-160	8,746	-1.83%	大賣/鉅額交易
2023/04/19	0	0.00	1	46.20	46.15	-1	8,586	-0.01%
2023/04/18	0	0.00	1	46.15	46.00	-1	8,503	-0.01%
2023/04/17	21	47.01	1	46.50	46.65	20	8,340	0.24%
2023/04/14	0	0.00	20	47.52	47.55	-20	8,111	-0.25%
2023/04/13	5	47.97	0	0.00	47.80	5	8,039	0.06%
2023/04/12	1	48.65	0	0.00	48.60	1	7,993	0.01%
2023/04/11	1	48.70	2	48.05	48.60	-1	7,987	-0.01%
2023/04/10	0	0.00	31	48.05	48.20	-31	7,934	-0.39%
2023/03/30	2	48.63	2	48.73	48.70	0	7,833	0.00%
2023/03/29	4	47.80	0	0.00	47.70	4	7,854	0.05%
2023/03/28	0	0.00	1	48.25	48.50	-1	7,922	-0.01%
2023/03/27	1	48.65	29	48.81	48.90	-28	8,028	-0.35%
2023/03/24	8	49.23	0	0.00	49.20	8	8,079	0.10%
2023/03/22	4	48.93	0	0.00	48.95	4	7,921	0.05%
2023/03/21	3	49.25	0	0.00	49.55	3	7,808	0.04%
2023/03/20	1	49.40	1	49.65	49.55	0	7,610	0.00%
2023/03/17	10	49.10	13	49.15	49.30	-3	7,410	-0.04%
2023/03/16	2	48.30	0	0.00	48.35	2	7,171	0.03%
2023/03/15	1	48.35	9	48.83	48.85	-8	7,037	-0.11%
2023/03/14	10	47.83	11	47.84	47.65	-1	6,858	-0.01%
2023/03/13	3	47.35	7	46.79	47.75	-4	6,668	-0.06%
2023/03/10	5	47.31	7.1	47.00	46.95	-2.1	6,453	-0.03%
2023/03/09	22	48.27	39	48.78	48.90	-17	6,149	-0.28%
2023/03/08	1	47.25	2	47.13	47.45	-1	5,771	-0.02%
2023/03/07	3	46.20	3	46.43	46.75	0	5,559	0.00%
2023/03/06	3	45.80	6	46.02	46.15	-3	5,396	-0.06%
2023/03/03	3.1	45.20	1	45.45	45.20	2.1	5,146	0.04%
2023/03/02	101	42.45	0	0.00	42.45	101	4,671	2.16%	大買/鉅額交易
2023/03/01	1	42.20	4	41.93	42.40	-3	4,643	-0.06%
2023/02/24	2	41.90	2	41.85	41.85	0	4,625	0.00%
2023/02/23	0	0.00	6	41.23	41.50	-6	4,586	-0.13%
2023/02/21	0	0.00	1	40.80	40.75	-1	4,560	-0.02%
2023/02/16	2	41.00	1	41.15	40.80	1	4,819	0.02%
2023/02/15	1	40.75	2	40.60	40.90	-1	4,838	-0.02%
2023/02/14	3	40.17	0	0.00	40.20	3	4,785	0.06%
2023/02/13	0	0.00	3	40.18	40.35	-3	4,865	-0.06%
2023/02/10	1	40.25	3	40.07	39.90	-2	4,933	-0.04%
2023/02/02	0	0.00	3	39.77	39.60	-3	4,861	-0.06%
2023/02/01	0	0.00	6	38.58	38.75	-6	4,697	-0.13%
2023/01/30	0	0.00	3	37.63	37.95	-3	4,709	-0.06%
2023/01/17	1	37.20	0	0.00	37.15	1	4,612	0.02%
2023/01/13	0	0.00	1	37.00	37.15	-1	4,653	-0.02%
2023/01/12	1	37.15	0	0.00	37.10	1	4,774	0.02%
2023/01/05	1	36.65	0	0.00	36.55	1	5,056	0.02%
2023/01/04	2	36.40	0	0.00	36.40	2	5,141	0.04%
2023/01/03	0	0.00	5	36.60	36.60	-5	5,271	-0.09%
2022/12/30	0	0.00	1	36.15	36.20	-1	5,300	-0.02%
2022/12/28	1	35.95	0	0.00	36.10	1	5,527	0.02%
2022/12/27	2	36.50	1	36.55	36.55	1	5,584	0.02%
2022/12/23	1	36.15	0	0.00	36.40	1	5,789	0.02%
2022/12/20	0	0.00	3	36.70	36.65	-3	5,821	-0.05%
2022/12/16	0	0.00	2	36.85	37.15	-2	5,825	-0.03%
2022/12/14	0	0.00	1	36.40	36.45	-1	5,873	-0.02%
2022/12/09	0	0.00	5	35.20	35.60	-5	6,252	-0.08%
2022/12/06	0	0.00	5	36.04	35.75	-5	6,284	-0.08%
2022/12/05	5	36.28	0	0.00	36.20	5	6,256	0.08%
2022/12/01	0	0.00	1	36.15	36.20	-1	6,273	-0.02%
2022/11/28	0	0.00	3	35.08	35.05	-3	6,434	-0.05%
2022/11/25	0	0.00	7	35.09	35.05	-7	6,495	-0.11%
2022/11/24	11	35.44	0	0.00	35.45	11	6,502	0.17%
2022/11/18	5	36.00	7	35.80	35.95	-2	6,581	-0.03%
2022/11/17	2	35.78	0	0.00	35.70	2	6,541	0.03%
2022/11/16	0	0.00	1	35.55	35.90	-1	6,553	-0.02%
2022/11/15	5	35.10	7	35.42	35.45	-2	6,497	-0.03%
2022/11/14	0	0.00	25	35.10	35.00	-25	6,481	-0.39%
2022/11/11	5	34.50	5	34.85	34.45	0	6,433	0.00%
2022/11/10	1	33.65	0	0.00	33.95	1	6,385	0.02%
2022/11/09	0	0.00	25	33.77	33.85	-25	6,445	-0.39%
2022/11/08	5	33.50	11	33.36	33.20	-6	6,452	-0.09%
2022/11/07	5	33.30	11	33.46	33.50	-6	6,468	-0.09%
2022/11/04	0	0.00	5	33.30	33.20	-5	6,532	-0.08%
2022/11/03	0	0.00	1	32.90	33.10	-1	6,646	-0.02%
2022/11/01	5	32.85	0	0.00	32.90	5	7,026	0.07%
2022/10/31	0	0.00	6	32.67	32.70	-6	7,046	-0.09%
2022/10/28	5	32.26	1	32.40	32.05	4	7,048	0.06%
2022/10/27	2	32.60	4	32.41	32.85	-2	7,087	-0.03%
2022/10/26	0	0.00	2	31.88	31.85	-2	7,065	-0.03%
2022/10/25	2	31.55	12	31.99	31.50	-10	7,057	-0.14%
2022/10/24	0	0.00	7	32.02	32.00	-7	7,097	-0.10%
2022/10/21	0	0.00	3	31.95	31.65	-3	7,129	-0.04%
2022/10/20	0	0.00	5	31.05	32.30	-5	7,157	-0.07%
2022/10/19	2	31.30	0	0.00	31.00	2	7,083	0.03%
2022/10/18	0	0.00	8	31.35	31.50	-8	7,060	-0.11%
2022/10/17	2	30.55	0	0.00	30.90	2	7,115	0.03%
2022/10/14	2	30.95	0	0.00	31.15	2	7,343	0.03%
2022/10/13	2	29.98	0	0.00	29.70	2	7,549	0.03%
2022/10/12	2	30.13	1	29.85	30.20	1	7,696	0.01%
2022/10/11	9	30.42	3	30.53	30.30	6	7,766	0.08%
2022/10/07	10	31.55	0	0.00	31.50	10	7,751	0.13%
2022/10/06	20	31.40	0	0.00	31.50	20	7,823	0.26%
2022/10/05	1	32.20	25	32.19	32.15	-24	7,841	-0.31%
2022/10/04	4	31.10	10	31.00	31.30	-6	7,833	-0.08%
2022/10/03	4	30.45	0	0.00	30.55	4	7,941	0.05%
2022/09/30	10	30.40	0	0.00	30.80	10	7,980	0.13%
2022/09/29	1	31.25	11	30.88	31.20	-10	8,007	-0.12%
2022/09/28	2	31.83	11	31.49	31.10	-9	8,074	-0.11%
2022/09/27	15	31.62	0	0.00	31.80	15	8,040	0.19%
2022/09/26	37	32.10	12	32.33	31.80	25	8,076	0.31%
2022/09/23	12	34.07	0	0.00	33.95	12	7,965	0.15%
2022/09/20	20	35.03	10	34.70	34.95	10	7,799	0.13%
2022/09/19	3	34.90	0	0.00	35.20	3	7,699	0.04%
2022/09/16	38	34.67	11	34.60	35.45	27	7,683	0.35%
2022/09/15	1	35.70	5	35.70	35.45	-4	7,573	-0.05%
2022/09/14	11	35.57	0	0.00	35.60	11	7,649	0.14%
2022/09/13	5	36.15	5	36.50	36.20	0	7,686	0.00%
2022/09/12	3	36.15	0	0.00	36.15	3	7,749	0.04%
2022/09/07	1	35.40	11	35.13	35.40	-10	7,840	-0.13%
2022/09/06	4	35.88	11	35.61	35.75	-7	7,859	-0.09%
2022/09/05	0	0.00	1	36.15	36.20	-1	7,856	-0.01%
2022/09/02	10	36.46	6	36.36	36.40	4	7,897	0.05%
2022/09/01	8	37.05	46	37.02	36.80	-38	7,833	-0.49%
2022/08/31	1	37.35	0	0.00	37.35	1	7,789	0.01%
2022/08/30	16	37.01	0	0.00	37.05	16	7,831	0.20%
2022/08/26	15	37.95	16	37.89	37.85	-1	7,830	-0.01%
2022/08/25	1	37.70	0	0.00	37.60	1	7,832	0.01%
2022/08/23	6	37.68	0	0.00	37.60	6	7,886	0.08%
2022/08/22	2	38.25	3	38.30	38.20	-1	7,937	-0.01%
2022/08/19	54	37.87	3	38.20	38.20	51	7,942	0.64%
2022/08/18	5	37.54	0	0.00	37.45	5	7,931	0.06%
2022/08/17	2	37.80	4	38.05	37.75	-2	7,956	-0.03%
2022/08/16	0	0.00	1	38.15	38.05	-1	7,921	-0.01%
2022/08/15	5	38.10	7	38.18	38.00	-2	7,870	-0.03%
2022/08/12	9	37.60	5	37.65	37.70	4	7,844	0.05%
2022/08/11	1	37.25	11	37.29	37.20	-10	7,930	-0.13%
2022/08/10	21	36.75	0	0.00	36.65	21	7,926	0.26%
2022/08/09	13	37.46	2	37.65	37.25	11	7,859	0.14%
2022/08/08	7	38.55	0	0.00	38.70	7	7,656	0.09%
2022/08/05	81	39.89	1	39.90	40.00	80	7,564	1.06%
2022/08/03	0	0.00	2	39.45	39.45	-2	7,664	-0.03%
2022/08/02	0	0.00	61	38.65	39.05	-61	7,768	-0.79%
2022/08/01	2	38.70	0	0.00	39.15	2	8,114	0.02%
2022/07/22	1	38.60	1	38.70	38.70	0	8,068	0.00%
2022/07/21	10	37.89	19.5	37.70	38.25	-9.5	7,973	-0.12%
2022/07/20	18.1	40.60	40	40.66	40.60	-21.9	7,694	-0.28%
2022/07/19	0	0.00	27.3	39.51	39.85	-27.3	7,433	-0.37%
2022/07/18	20.6	38.79	20	38.84	39.00	0.6	7,236	0.01%
2022/07/15	1	37.70	16	38.12	38.00	-15	7,105	-0.21%
2022/07/14	7	36.27	25	36.56	37.25	-18	7,012	-0.26%
2022/07/13	1	36.70	16	36.30	36.40	-15	6,896	-0.22%
2022/07/12	60	36.38	0	0.00	36.10	60	6,742	0.89%
2022/07/11	8	38.17	12	37.53	37.60	-4	6,654	-0.06%
2022/07/08	0	0.00	10	37.35	37.60	-10	6,479	-0.15%
2022/07/07	6	36.16	1	36.70	36.90	5	6,393	0.08%
2022/07/06	35	36.73	3	35.90	35.90	32	6,321	0.51%
2022/07/05	10	37.58	10	37.85	37.80	0	6,245	0.00%
2022/07/04	31	38.84	16	37.70	37.30	15	6,246	0.24%
2022/07/01	1	39.50	6	38.83	39.85	-5	6,183	-0.08%
2022/06/30	24	39.91	61	39.79	40.00	-37	6,221	-0.59%
2022/06/29	26	41.00	0	0.00	40.80	26	6,121	0.42%
2022/06/28	2	41.40	0	0.00	41.40	2	6,072	0.03%
2022/06/27	1	42.25	1	42.05	41.95	0	6,066	0.00%
2022/06/24	5	42.30	10	41.15	41.55	-5	6,058	-0.08%
2022/06/22	1	43.50	3	44.77	42.90	-2	5,944	-0.03%
2022/06/21	0	0.00	1	44.80	44.80	-1	5,880	-0.02%
2022/06/20	0	0.00	15	43.80	43.65	-15	5,863	-0.26%
2022/06/17	1	44.30	0	0.00	45.10	1	5,805	0.02%
2022/06/16	0	0.00	22	46.15	45.60	-22	5,731	-0.38%
2022/06/14	23	46.45	0	0.00	46.45	23	5,638	0.41%
2022/06/10	0	0.00	11	45.89	46.10	-11	5,513	-0.20%
2022/06/08	0	0.00	4	45.86	46.10	-4	5,564	-0.07%
2022/06/06	0	0.00	1	45.90	45.75	-1	5,547	-0.02%
2022/06/02	0	0.00	1	45.40	45.50	-1	5,617	-0.02%
2022/06/01	0	0.00	1	45.90	45.80	-1	5,716	-0.02%
2022/05/31	0	0.00	6	45.53	45.85	-6	5,703	-0.11%
2022/05/30	0	0.00	9	45.01	45.30	-9	5,623	-0.16%
2022/05/27	0	0.00	1	44.00	44.30	-1	5,510	-0.02%
2022/05/24	0	0.00	4	44.20	44.30	-4	5,477	-0.07%
2022/05/23	2	44.40	0	0.00	44.10	2	5,464	0.04%
2022/05/20	3	44.85	10	44.50	44.20	-7	5,485	-0.13%
2022/05/19	0	0.00	40	43.95	44.60	-40	5,437	-0.74%
2022/05/18	0	0.00	40	44.06	43.90	-40	5,257	-0.76%
2022/05/17	0	0.00	6	43.75	43.75	-6	5,250	-0.11%
2022/05/16	12	43.58	11	43.20	43.10	1	5,274	0.02%
2022/05/13	17	42.51	6	42.76	42.85	11	5,329	0.21%
2022/05/11	5	43.10	4	43.04	42.95	1	5,321	0.02%
2022/05/10	46	43.00	15	43.05	43.50	31	5,294	0.59%
2022/05/09	14	43.08	12	43.39	42.90	2	5,261	0.04%
2022/05/06	0	0.00	10	41.74	41.95	-10	5,033	-0.20%
2022/05/05	0	0.00	1	40.90	41.45	-1	5,087	-0.02%
2022/05/04	4.1	40.31	0	0.00	40.30	4.1	5,082	0.08%
2022/04/27	0	0.00	10	39.50	40.00	-10	5,568	-0.18%
2022/04/26	3	40.20	0	0.00	40.05	3	5,716	0.05%
2022/04/18	1	40.80	0	0.00	40.80	1	7,145	0.01%
2022/04/14	0	0.00	100	41.28	41.30	-100	7,439	-1.34%
2022/04/13	9	40.79	0	0.00	41.35	9	7,489	0.12%
2022/04/11	0	0.00	1	40.90	40.60	-1	7,536	-0.01%
2022/04/08	100	40.79	10	41.15	41.00	90	7,539	1.19%
2022/04/07	10	41.05	0	0.00	40.40	10	7,544	0.13%
2022/04/06	17	41.15	0	0.00	41.00	17	7,518	0.23%
2022/04/01	7	42.14	10	42.15	42.20	-3	7,436	-0.04%
2022/03/31	16	42.90	1	42.95	42.85	15	7,439	0.20%
2022/03/28	6	42.55	0	0.00	43.00	6	7,552	0.08%
2022/03/25	20	43.00	0	0.00	43.05	20	7,579	0.26%
2022/03/18	10	42.35	0	0.00	42.45	10	7,601	0.13%
2022/03/17	25	42.66	10	42.55	42.60	15	7,608	0.20%
2022/03/16	10	42.75	10	41.95	42.25	0	7,664	0.00%
2022/03/10	0	0.00	0	42.70	42.45	0	8,067	0.00%
2022/03/09	1	41.80	0	0.00	41.85	1	8,128	0.01%
2022/03/07	1	42.05	0	0.00	41.95	1	8,102	0.01%
2022/03/03	0	0.00	2	44.15	44.10	-2	8,221	-0.02%
2022/03/01	0	0.00	5	43.80	43.85	-5	8,275	-0.06%
2022/02/22	10	43.15	4	43.20	43.10	6	8,781	0.07%
2022/02/17	4	44.18	15	44.13	44.10	-11	9,325	-0.12%
2022/02/16	0	0.00	10	44.20	43.80	-10	9,300	-0.11%
2022/02/15	13	43.27	4	42.78	43.55	9	9,336	0.10%
2022/02/14	12	43.43	0	0.00	43.30	12	9,283	0.13%
2022/02/10	4	44.48	5	44.55	44.55	-1	9,345	-0.01%
2022/02/09	0	0.00	7	44.00	44.15	-7	9,452	-0.07%
2022/02/08	5	43.83	6	43.90	43.90	-1	9,519	-0.01%
2022/02/07	21	44.34	0.1	44.50	44.05	21	9,492	0.22%
2022/01/26	12	45.13	20	45.03	44.80	-8	9,626	-0.08%
2022/01/25	10	45.80	12	45.35	45.30	-2	9,594	-0.02%
2022/01/24	21	45.14	15	45.83	45.85	6	9,536	0.06%
2022/01/21	37	46.03	27	46.23	46.10	10	9,462	0.11%
2022/01/20	23	46.89	71	47.25	46.70	-48	9,371	-0.51%
2022/01/19	21	47.20	21	46.74	47.20	0	9,285	0.00%
2022/01/18	54	47.01	32	47.18	47.05	22	9,156	0.24%
2022/01/17	4	45.30	22	45.60	46.90	-18	8,785	-0.20%
2022/01/14	56	45.03	10	44.95	44.40	46	8,478	0.54%
2022/01/13	0	0.00	2.4	45.11	45.45	-2.4	8,344	-0.03%
2022/01/11	1	44.35	1	44.70	44.45	0	8,062	0.00%
2022/01/10	8	44.41	2	44.43	44.30	6	8,080	0.07%
2022/01/07	2	44.68	29	45.00	44.65	-27	8,121	-0.33%
2022/01/06	1	44.15	5	44.35	44.25	-4	7,967	-0.05%
2022/01/05	1	44.85	1.1	45.00	44.85	-0.1	8,068	0.00%
2022/01/04	8	44.68	2	44.65	44.50	6	8,123	0.07%
2022/01/03	1	44.70	6	45.11	44.55	-5	8,241	-0.06%
2021/12/30	11	44.80	10	44.80	44.80	1	8,248	0.01%
2021/12/29	2	44.58	0	0.00	44.55	2	8,294	0.02%
2021/12/24	11	43.69	0	0.00	43.80	11	8,583	0.13%
2021/12/22	16	43.29	1	43.45	43.20	15	8,729	0.17%
2021/12/21	1	43.25	0	0.00	43.25	1	8,726	0.01%
2021/12/17	5	43.63	3	43.60	43.40	2	8,825	0.02%
2021/12/16	2	44.10	3	44.25	44.20	-1	8,878	-0.01%
2021/12/15	4	44.23	0	0.00	43.75	4	8,968	0.04%
2021/12/13	0	0.00	2	44.65	44.40	-2	8,972	-0.02%
2021/12/10	0	0.00	6	44.51	44.30	-6	9,003	-0.07%
2021/12/09	4	44.78	0	0.00	44.40	4	8,952	0.04%
2021/12/08	6	45.31	0	0.00	45.05	6	8,880	0.07%
2021/12/07	2	45.35	3	45.28	45.45	-1	8,841	-0.01%
2021/12/06	1	44.65	0	0.00	44.95	1	8,837	0.01%
2021/12/03	1	44.05	5	44.20	44.40	-4	8,939	-0.04%
2021/12/02	4.1	43.97	2	43.83	43.70	2.1	8,947	0.02%
2021/12/01	5	43.70	9	43.85	43.95	-4	9,079	-0.04%
2021/11/30	0	0.00	2	43.75	43.60	-2	9,205	-0.02%
2021/11/29	1	41.80	0	0.00	42.50	1	9,143	0.01%
2021/11/26	7	42.76	5	42.25	42.05	2	9,212	0.02%
2021/11/25	0	0.00	106	43.10	42.95	-106	9,266	-1.14%	大賣/鉅額交易
2021/11/24	5	42.76	0	0.00	42.70	5	9,364	0.05%
2021/11/23	3	42.88	0	0.00	43.50	3	9,533	0.03%
2021/11/22	11	43.44	0	0.00	43.35	11	9,606	0.11%
2021/11/19	4	44.35	17	44.18	43.90	-13	9,575	-0.14%
2021/11/18	13	43.90	1	43.60	43.45	12	9,504	0.13%
2021/11/17	2	43.55	6	43.37	43.70	-4	9,519	-0.04%
2021/11/16	2	42.70	10	42.72	42.70	-8	9,470	-0.08%
2021/11/15	2	42.05	0	0.00	42.15	2	9,658	0.02%
2021/11/12	0	0.00	2	42.20	42.10	-2	9,883	-0.02%
2021/11/11	4	41.74	0	0.00	41.55	4	9,948	0.04%
2021/11/09	2	41.85	10	41.90	41.85	-8	10,240	-0.08%
2021/11/08	12	42.13	0	0.00	41.95	12	10,328	0.12%
2021/11/05	2	41.15	5	41.55	41.70	-3	10,385	-0.03%
2021/11/04	4	41.11	4	41.35	40.80	0	10,453	0.00%
2021/11/03	4	40.41	1	40.60	40.40	3	10,693	0.03%
2021/11/02	0	0.00	4	40.50	39.80	-4	11,144	-0.04%
2021/10/29	3	39.93	0	0.00	39.75	3	11,778	0.03%
2021/10/28	0	0.00	7	40.20	40.40	-7	12,145	-0.06%
2021/10/27	0	0.00	20	39.55	39.85	-20	12,199	-0.16%
2021/10/22	1	38.75	0	0.00	39.05	1	12,519	0.01%
2021/10/21	1	38.60	0	0.00	38.55	1	12,623	0.01%
2021/10/19	0	0.00	2	38.98	39.05	-2	13,078	-0.02%
2021/10/18	1	38.10	0	0.00	38.35	1	13,627	0.01%
2021/10/15	0	0.00	10	37.89	38.10	-10	13,738	-0.07%
2021/10/14	18	36.66	34	37.15	37.00	-16	13,781	-0.12%
2021/10/13	2	37.40	1	37.70	36.80	1	13,838	0.01%
2021/10/12	10	37.80	1	38.35	37.80	9	13,899	0.06%
2021/10/08	24	39.18	1	38.95	38.70	23	13,892	0.17%
2021/10/07	2	40.00	34	40.06	40.10	-32	14,076	-0.23%
2021/10/06	0	0.00	7	39.66	39.40	-7	14,217	-0.05%
2021/10/05	2	38.03	0	0.00	39.25	2	14,173	0.01%
2021/10/01	5	39.85	0	0.00	39.65	5	14,055	0.04%
2021/09/30	1	40.75	0	0.00	40.95	1	14,001	0.01%
2021/09/29	1	40.85	3	40.80	40.80	-2	13,955	-0.01%
2021/09/28	0	0.00	2	41.50	41.70	-2	13,913	-0.01%
2021/09/24	1.1	42.62	0	0.00	42.55	1.1	14,118	0.01%
2021/09/23	0	0.00	8	42.75	42.50	-8	14,522	-0.06%
2021/09/22	11	42.05	0	0.00	42.00	11	14,621	0.08%
2021/09/17	1	43.25	0	0.00	43.20	1	14,532	0.01%
2021/09/14	2	43.88	0	0.00	43.80	2	14,696	0.01%
2021/09/13	1.1	44.49	0	0.00	44.20	1.1	14,719	0.01%
2021/09/10	0	0.00	0	44.85	44.85	0	14,779	0.00%
2021/09/08	46.1	43.96	45	43.65	43.65	1.1	14,809	0.01%
2021/09/07	1	45.10	0	0.00	45.35	1	14,746	0.01%
2021/09/06	10.1	46.07	40	46.91	45.75	-29.9	14,931	-0.20%
2021/09/03	42	46.40	3	46.13	46.40	39	14,894	0.26%
2021/09/02	4	45.46	1	45.20	45.00	3	14,901	0.02%
2021/09/01	11	46.05	65	46.10	46.40	-54	15,023	-0.36%
2021/08/31	6.1	45.11	6	45.29	45.60	0.1	15,439	0.00%
2021/08/30	7	45.94	10	45.93	45.75	-3	16,206	-0.02%
2021/08/27	155	46.27	1	46.45	45.65	154	16,528	0.93%	大買/鉅額交易
2021/08/26	5	45.05	9	44.98	45.15	-4	16,705	-0.02%
2021/08/25	3	43.53	2	43.95	44.10	1	16,597	0.01%
2021/08/24	8	42.75	11	43.20	43.55	-3	16,622	-0.02%
2021/08/23	0	0.00	3	42.48	42.70	-3	16,568	-0.02%
2021/08/20	1	41.35	2	41.40	41.50	-1	16,508	-0.01%
2021/08/19	10	41.49	0	0.00	40.70	10	16,358	0.06%
2021/08/18	0	0.00	2	44.99	45.00	-2	16,058	-0.01%
2021/08/17	1	43.60	1	43.90	43.20	0	15,951	0.00%
2021/08/16	4	44.88	2	45.53	44.70	2	15,867	0.01%
2021/08/13	22	46.93	16	45.70	45.00	6	15,826	0.04%
2021/08/12	10	47.62	12	47.99	47.80	-2	15,645	-0.01%
2021/08/11	8	47.20	8	47.80	48.00	0	15,673	0.00%
2021/08/10	13	48.20	24	47.93	47.85	-11	15,655	-0.07%
2021/08/09	25	49.79	18	50.50	48.55	7	15,611	0.04%
2021/08/06	77	50.35	151	50.81	50.30	-74	15,392	-0.48%	大賣/
2021/08/05	98	49.57	51.6	49.36	49.90	46.4	14,917	0.31%
2021/08/04	29	48.31	8	48.55	48.20	21	14,926	0.14%
2021/08/03	11	48.16	22	48.36	48.00	-11	14,942	-0.07%
2021/08/02	35	47.12	30	47.32	46.95	5	14,837	0.03%
2021/07/30	2.2	47.44	2	47.45	46.40	0.2	14,908	0.00%
2021/07/29	13	45.83	8	45.95	45.95	5	14,939	0.03%
2021/07/28	9	45.46	9	45.53	45.50	0	15,218	0.00%
2021/07/27	17	47.44	15	47.42	46.85	2	15,622	0.01%
2021/07/26	1	46.85	4	47.81	47.50	-3	15,735	-0.02%
2021/07/23	22	47.33	7	47.71	46.75	15	16,097	0.09%
2021/07/22	19	46.97	28	47.15	47.95	-9	16,173	-0.06%
2021/07/21	16	45.55	9	44.94	45.30	7	15,801	0.04%
2021/07/20	10	44.92	9	45.48	45.00	1	16,259	0.01%
2021/07/19	14	45.58	2	45.63	45.50	12	16,640	0.07%
2021/07/16	5	45.44	10	45.32	45.40	-5	16,877	-0.03%
2021/07/15	4	44.76	1	44.90	44.90	3	16,870	0.02%
2021/07/14	43	44.99	15	45.36	44.65	28	16,873	0.17%
2021/07/13	15.5	44.27	29.5	44.64	43.80	-14	16,669	-0.08%
2021/07/12	1	43.95	0	0.00	44.40	1	16,762	0.01%
2021/07/08	8	43.80	9	44.08	43.70	-1	17,389	-0.01%
2021/07/07	7	44.14	0	0.00	44.00	7	17,613	0.04%
2021/07/06	2	44.43	12	44.40	44.40	-10	17,740	-0.06%
2021/07/05	3	44.10	1	44.10	44.35	2	18,039	0.01%
2021/07/02	12	43.33	0	0.00	43.60	12	18,269	0.07%
2021/07/01	30	44.38	2	44.20	43.85	28	18,418	0.15%
2021/06/30	9	44.31	23	44.01	44.90	-14	18,515	-0.08%
2021/06/29	1	43.00	1	43.00	42.70	0	18,224	0.00%
2021/06/28	1	42.25	0	0.00	42.25	1	18,307	0.01%
2021/06/25	4	42.38	722	42.31	42.15	-718	18,503	-3.88%	大賣/鉅額交易
2021/06/24	0	0.00	153	42.53	42.40	-153	18,544	-0.83%	大賣/鉅額交易
2021/06/23	3	42.60	4.1	42.63	42.90	-1.1	18,583	-0.01%
2021/06/22	10	42.00	0	0.00	41.50	10	18,627	0.05%
2021/06/21	2	41.70	0	0.00	41.50	2	18,935	0.01%
2021/06/18	3	42.80	0	0.00	42.25	3	19,272	0.02%
2021/06/17	1	42.80	1	42.80	43.15	0	19,283	0.00%
2021/06/16	7	42.03	1	41.95	42.10	6	19,353	0.03%
2021/06/15	12	42.61	1	41.80	42.25	11	19,551	0.06%
2021/06/11	0	0.00	8	42.65	42.90	-8	19,508	-0.04%
2021/06/09	2	41.83	2	41.93	41.75	0	19,931	0.00%
2021/06/08	12	41.30	11	41.82	42.15	1	19,895	0.01%
2021/06/07	8	42.18	15	41.65	42.50	-7	19,582	-0.04%
2021/06/04	14	41.47	4	41.84	41.70	10	18,871	0.05%
2021/06/03	1	41.95	3	41.93	42.20	-2	18,658	-0.01%
2021/06/02	0	0.00	5	43.25	43.20	-5	18,344	-0.03%
2021/06/01	5	44.20	61	44.09	43.75	-56	18,349	-0.31%
2021/05/28	1	42.90	0	0.00	42.75	1	18,646	0.01%
2021/05/26	2	42.30	2	42.15	42.00	0	19,296	0.00%
2021/05/25	2	42.20	8	42.10	42.05	-6	19,952	-0.03%
2021/05/24	2	40.10	3	40.57	40.65	-1	20,057	0.00%
2021/05/21	4	40.36	3	40.70	40.40	1	20,314	0.00%
2021/05/20	10	40.56	20	40.80	40.20	-10	20,574	-0.05%
2021/05/19	15	40.97	2	40.95	41.30	13	20,746	0.06%
2021/05/18	12	42.00	12	41.69	42.15	0	20,833	0.00%
2021/05/17	0	0.00	12	39.08	39.45	-12	21,273	-0.06%
2021/05/14	21	42.72	3	43.20	42.25	18	21,595	0.08%
2021/05/13	1	41.25	26	41.98	42.05	-25	21,551	-0.12%
2021/05/12	27	44.42	0.1	42.95	42.95	26.9	21,471	0.13%
2021/05/10	15	48.36	8	48.78	47.50	7	21,168	0.03%
2021/05/07	61	47.42	15	46.93	47.45	46	21,180	0.22%
2021/05/06	15	46.27	7	46.55	45.90	8	21,406	0.04%
2021/05/05	9	47.66	5	48.19	46.50	4	21,485	0.02%
2021/05/04	9.1	48.18	17	47.50	48.15	-7.9	21,815	-0.04%
2021/05/03	2	49.28	5.5	49.65	49.00	-3.5	22,292	-0.02%
2021/04/29	28	50.18	171	51.32	49.50	-143	23,405	-0.61%	大賣/鉅額交易
2021/04/28	159	49.48	84	49.34	49.10	75	24,532	0.31%	大買/
2021/04/27	57	47.66	5.1	47.60	48.20	52	25,227	0.21%
2021/04/26	122	47.39	133	46.59	48.30	-11	26,626	-0.04%	大買/大賣/
2021/04/23	139	45.10	65	44.84	45.35	74	26,528	0.28%	大買/
2021/04/22	20	43.82	59	44.35	43.30	-39	26,358	-0.15%
2021/04/21	9	44.11	2	44.20	44.25	7	26,227	0.03%
2021/04/20	1	44.05	2	44.00	43.90	-1	26,415	0.00%
2021/04/19	2	43.70	1	43.70	43.65	1	26,773	0.00%
2021/04/16	104	44.39	5	44.01	44.15	99	26,857	0.37%	大買/
2021/04/15	4	43.48	73.1	43.29	44.20	-69.1	26,749	-0.26%
2021/04/14	2	42.50	2	41.68	42.20	0	26,563	0.00%
2021/04/13	173	42.89	7	42.38	42.15	166	26,563	0.62%	大買/鉅額交易
2021/04/12	6	43.57	12.4	43.73	43.30	-6.4	26,408	-0.02%
2021/04/09	23	44.45	133	44.06	44.05	-110	26,281	-0.42%	大賣/鉅額交易
2021/04/08	1	42.75	51	43.34	43.45	-50	25,988	-0.19%
2021/04/07	51	42.21	52	42.57	42.65	-1	25,720	0.00%
2021/04/06	4	42.46	3	42.27	42.10	1	25,599	0.00%
2021/04/01	551	41.78	17	41.49	41.80	534	25,473	2.10%	大買/鉅額交易
2021/03/31	0	0.00	60	41.20	41.20	-60	25,433	-0.24%
2021/03/30	10	41.20	398	41.25	41.55	-388	25,216	-1.54%	大賣/鉅額交易
2021/03/29	37	41.08	4.1	41.08	41.05	32.9	25,118	0.13%
2021/03/26	3	40.95	5	40.86	40.90	-2	25,136	-0.01%
2021/03/25	103	40.55	156	40.77	40.65	-53	25,178	-0.21%	大買/大賣/
2021/03/24	15	41.51	6	41.02	40.95	9	25,342	0.04%
2021/03/23	3	41.70	64.3	41.45	41.75	-61.3	25,030	-0.25%
2021/03/22	42	40.17	46	40.41	40.70	-4	24,663	-0.02%
2021/03/19	0	40.65	22	40.71	40.75	-22	24,615	-0.09%
2021/03/18	2	40.90	21	41.20	41.25	-19	24,511	-0.08%
2021/03/17	21	40.83	27	40.92	40.80	-6	24,440	-0.02%
2021/03/16	13	40.95	9	40.92	40.85	4	24,448	0.02%
2021/03/15	11	40.76	6	40.43	40.45	5	24,404	0.02%
2021/03/12	201	40.09	52	39.91	39.90	149	24,207	0.62%	大買/鉅額交易
2021/03/11	20	39.68	4	39.79	40.05	16	24,412	0.07%
2021/03/10	62	39.28	36	39.53	39.55	26	24,513	0.11%
2021/03/09	0	0.00	50	39.05	39.20	-50	24,606	-0.20%
2021/03/08	52.1	38.40	2	38.85	38.30	50.1	24,552	0.20%
2021/03/05	0.1	38.45	0	0.00	38.35	0.1	24,623	0.00%
2021/03/04	17.1	38.60	60	38.80	38.60	-42.9	24,985	-0.17%
2021/03/03	16	38.96	1	38.95	39.25	15	25,092	0.06%
2021/03/02	3	40.27	0	0.00	39.80	3	24,993	0.01%
2021/02/26	556	39.99	34	39.85	39.80	522	24,837	2.10%	大買/鉅額交易
2021/02/25	37.1	39.84	71	40.62	40.90	-33.9	24,744	-0.14%
2021/02/24	5.1	39.13	0	0.00	39.00	5.1	24,510	0.02%
2021/02/23	19	39.18	20	39.00	39.25	-1	24,294	0.00%
2021/02/22	8	40.04	5	40.05	40.10	3	24,004	0.01%
2021/02/19	26	40.33	3	39.87	40.35	23	23,748	0.10%
2021/02/18	4	40.19	16	40.21	40.20	-12	23,590	-0.05%
2021/02/17	36	40.05	8	40.11	40.00	28	23,461	0.12%
2021/02/05	33	37.22	30	38.19	38.50	3	22,871	0.01%
2021/02/04	0	0.00	41	36.80	36.75	-41	22,454	-0.18%
2021/02/03	2	37.15	1	37.30	37.10	1	22,491	0.00%
2021/02/02	10	37.75	1	37.70	37.80	9	22,519	0.04%
2021/02/01	53	36.26	1	36.65	37.15	52	22,540	0.23%
2021/01/29	5	37.87	7	37.64	37.00	-2	22,711	-0.01%
2021/01/28	17	38.08	9	38.19	38.40	8	22,829	0.04%
2021/01/27	1	38.70	9.6	39.02	39.10	-8.6	22,665	-0.04%
2021/01/26	12.1	39.17	89	39.86	39.15	-76.9	22,378	-0.34%
2021/01/25	77.1	40.75	148	40.64	40.75	-70.9	21,777	-0.33%	大賣/
2021/01/22	212.1	40.16	57	40.42	41.20	155.1	20,793	0.75%	大買/鉅額交易
2021/01/21	168.1	40.05	92	39.70	39.00	76.1	19,476	0.39%	大買/
2021/01/20	73	38.41	116	38.76	39.00	-43	17,878	-0.24%	大賣/
2021/01/19	43	39.08	90	38.78	38.30	-47	16,726	-0.28%
2021/01/18	9	36.67	138.4	36.54	37.00	-129.4	15,165	-0.85%	大賣/鉅額交易
2021/01/15	112	36.20	24.4	36.40	36.20	87.6	14,684	0.60%	大買/
2021/01/14	13.1	36.46	16	36.48	36.40	-2.9	14,456	-0.02%
2021/01/13	7	36.29	78	36.25	36.40	-71	14,276	-0.50%
2021/01/12	39.1	36.20	22	36.55	35.75	17.1	14,089	0.12%
2021/01/11	0	0.00	13	35.88	35.95	-13	13,640	-0.10%
2021/01/08	43	35.51	2	35.65	35.50	41	13,447	0.30%
2021/01/07	6.1	35.60	11	35.50	35.15	-4.9	13,289	-0.04%
2021/01/06	9	35.40	10	35.32	34.70	-1	13,069	-0.01%
2021/01/05	11	34.96	2	34.95	35.10	9	12,805	0.07%
2021/01/04	10	34.85	0	0.00	34.95	10	12,759	0.08%
2020/12/31	10	34.75	11	34.90	34.75	-1	12,874	-0.01%
2020/12/29	10.1	34.50	1	34.55	34.45	9.1	12,952	0.07%
2020/12/28	46.1	34.99	0	34.90	35.00	46.1	12,848	0.36%
2020/12/25	2	34.55	3	34.40	34.60	-1	12,663	-0.01%
2020/12/24	0.1	33.85	0	0.00	33.70	0.1	12,555	0.00%
2020/12/23	13	33.76	19	33.76	33.55	-6	12,588	-0.05%
2020/12/22	7.1	34.33	3	33.80	33.65	4.1	12,649	0.03%
2020/12/21	19	33.93	5	34.15	34.20	14	12,726	0.11%
2020/12/18	3.1	33.95	3	34.00	34.00	0.1	12,805	0.00%
2020/12/17	20	34.72	19	34.71	34.75	1	12,668	0.01%
2020/12/16	0	0.00	2	35.15	35.05	-2	12,833	-0.02%
2020/12/15	6	35.08	8	34.74	34.70	-2	12,832	-0.02%
2020/12/14	7	35.43	5	35.49	35.45	2	12,820	0.02%
2020/12/11	5	35.63	11.1	35.33	35.35	-6.1	12,896	-0.05%
2020/12/10	1.1	35.87	20.1	36.15	35.80	-19	12,876	-0.15%
2020/12/09	10.1	36.20	10	36.17	36.15	0.1	12,761	0.00%
2020/12/08	19	35.96	5	35.98	35.95	14	12,630	0.11%
2020/12/07	13	35.85	5	36.01	35.95	8	12,526	0.06%
2020/12/04	6	35.60	15	35.65	35.60	-9	12,223	-0.07%
2020/12/03	0	0.00	12	34.94	34.90	-12	12,006	-0.10%
2020/12/02	5	35.66	0	0.00	35.45	5	11,920	0.04%
2020/12/01	1	35.50	51	35.36	35.55	-50	11,908	-0.42%
2020/11/30	25	35.29	6	35.75	35.40	19	11,948	0.16%
2020/11/26	12	34.22	8	34.14	34.20	4	11,479	0.03%
2020/11/25	4	34.23	0	0.00	33.70	4	11,463	0.03%
2020/11/24	8	34.03	18	33.82	33.90	-10	11,362	-0.09%
2020/11/23	15	33.44	12	33.57	33.90	3	11,211	0.03%
2020/11/20	0	0.00	2	32.50	32.50	-2	10,919	-0.02%
2020/11/19	0	32.35	0	0.00	32.35	0	11,033	0.00%
2020/11/18	0	0.00	1	32.40	32.50	-1	11,313	-0.01%
2020/11/17	2.4	32.84	0	0.00	32.55	2.4	11,495	0.02%
2020/11/16	11	32.50	1	32.35	32.50	10	11,895	0.08%
2020/11/13	5.5	32.16	6	32.13	32.15	-0.5	12,379	0.00%
2020/11/12	8	32.27	8	32.40	32.15	0	12,988	0.00%
2020/11/11	2	32.30	15	32.42	32.35	-13	13,149	-0.10%
2020/11/10	1	31.65	18	31.95	32.15	-17	13,325	-0.13%
2020/11/09	1	31.90	2	31.85	31.95	-1	13,382	-0.01%
2020/11/06	14	31.81	19	32.28	31.85	-5	13,464	-0.04%
2020/11/05	4	31.79	14	31.65	31.90	-10	13,345	-0.07%
2020/11/04	5	31.05	7	31.09	31.05	-2	13,603	-0.01%
2020/11/03	0	0.00	2	30.40	30.25	-2	13,668	-0.01%
2020/11/02	12	29.93	0	0.00	30.05	12	13,987	0.09%
2020/10/30	2	30.05	5	29.95	29.95	-3	14,481	-0.02%
2020/10/27	0	0.00	3	30.35	30.35	-3	14,987	-0.02%
2020/10/26	1	30.80	0	0.00	30.70	1	15,067	0.01%
2020/10/23	11	31.09	0	0.00	31.10	11	15,148	0.07%
2020/10/22	1	30.70	1	31.15	31.15	0	15,527	0.00%
2020/10/21	3	31.05	1	31.20	30.90	2	15,985	0.01%
2020/10/20	1	30.90	3	31.23	30.95	-2	17,034	-0.01%
2020/10/16	3	30.60	1	30.55	30.30	2	17,469	0.01%
2020/10/13	1	30.20	0	0.00	30.25	1	18,542	0.01%
2020/10/12	2	30.85	1	30.75	30.75	1	18,762	0.01%
2020/10/08	0	0.00	6	30.55	30.75	-6	19,022	-0.03%
2020/10/07	2	30.40	0	0.00	30.10	2	19,347	0.01%
2020/10/06	7	30.46	0	0.00	30.45	7	19,785	0.04%
2020/09/30	1	30.55	0	0.00	30.50	1	21,056	0.00%
2020/09/29	5	30.40	2	30.40	30.40	3	21,714	0.01%
2020/09/28	0	0.00	4	30.75	30.65	-4	22,459	-0.02%
2020/09/25	0	0.00	1	30.50	30.50	-1	22,848	0.00%
2020/09/24	6	29.91	24	29.99	29.90	-18	23,350	-0.08%
2020/09/23	4	30.05	3	29.90	29.75	1	23,442	0.00%
2020/09/22	1	30.05	2	30.10	30.15	-1	23,641	0.00%
2020/09/21	6	30.67	1	30.60	30.50	5	23,774	0.02%
2020/09/18	11	31.00	0	0.00	31.30	11	23,915	0.05%
2020/09/17	2	30.90	0	0.00	30.95	2	24,212	0.01%
2020/09/16	2	31.43	16	31.56	31.35	-14	24,334	-0.06%
2020/09/15	8	31.53	24	31.50	31.55	-16	24,501	-0.07%
2020/09/14	2	30.88	1	31.00	31.00	1	24,573	0.00%
2020/09/11	0	0.00	1	30.55	30.55	-1	24,651	0.00%
2020/09/10	3	30.80	0	0.00	30.80	3	24,819	0.01%
2020/09/09	3	30.92	0	0.00	31.20	3	24,847	0.01%
2020/09/08	0	0.00	1	31.35	31.25	-1	24,910	0.00%
2020/09/07	3	31.28	10	31.22	31.40	-7	25,052	-0.03%
2020/09/04	2	30.70	0	0.00	31.15	2	25,386	0.01%
2020/09/03	17	31.04	603	30.99	30.95	-586	25,410	-2.31%	大賣/鉅額交易
2020/09/02	32	31.21	12	31.03	31.00	20	25,443	0.08%
2020/09/01	13	31.02	7	31.01	31.05	6	25,904	0.02%
2020/08/31	14	31.51	8	31.31	31.20	6	26,062	0.02%
2020/08/28	9	31.37	1	31.40	31.50	8	26,190	0.03%
2020/08/27	11	31.59	0	0.00	31.45	11	26,469	0.04%
2020/08/26	1	31.20	0	0.00	31.20	1	26,542	0.00%
2020/08/25	1	31.55	0	0.00	31.40	1	26,703	0.00%
2020/08/24	15	31.13	0	0.00	31.20	15	26,925	0.06%
2020/08/21	9	31.85	0	0.00	31.75	9	26,990	0.03%
2020/08/20	10	31.68	6	31.51	31.45	4	27,007	0.01%
2020/08/19	29	33.47	5	33.47	32.95	24	26,698	0.09%
2020/08/18	19	34.73	36	34.48	34.45	-17	26,324	-0.06%
2020/08/17	31	36.19	12	36.11	36.10	19	25,978	0.07%
2020/08/14	1	35.95	7	35.85	35.80	-6	26,415	-0.02%
2020/08/13	2	35.30	157	35.12	35.50	-155	26,689	-0.58%	大賣/鉅額交易
2020/08/12	10	35.67	7	35.66	35.80	3	27,090	0.01%
2020/08/11	6	35.68	12	35.67	35.65	-6	27,517	-0.02%
2020/08/10	6	35.68	19	35.76	35.60	-13	27,336	-0.05%
2020/08/07	18	34.56	2	34.40	34.45	16	26,705	0.06%
2020/08/06	6	35.11	22	35.25	35.05	-16	26,470	-0.06%
2020/08/05	17	35.88	9	35.77	35.70	8	26,228	0.03%
2020/08/04	13	35.41	1	35.35	35.30	12	25,837	0.05%
2020/08/03	2	35.40	2	35.35	35.45	0	25,591	0.00%
2020/07/31	0	0.00	1	35.30	35.50	-1	25,546	0.00%
2020/07/30	3	35.12	0	0.00	35.40	3	25,524	0.01%
2020/07/29	3	34.92	1	34.70	34.85	2	25,463	0.01%
2020/07/28	17	35.10	36	35.59	34.80	-19	25,424	-0.07%
2020/07/27	55	35.91	17	35.75	35.50	38	25,129	0.15%
2020/07/24	41	36.85	34	37.18	36.75	7	24,616	0.03%
2020/07/23	18	36.39	8	36.14	36.45	10	23,603	0.04%
2020/07/22	12	35.46	2	35.48	35.40	10	23,364	0.04%
2020/07/21	12	35.13	11	35.30	35.45	1	23,312	0.00%
2020/07/20	16	35.03	15	35.32	35.20	1	23,054	0.00%
2020/07/17	4	34.91	5	34.92	34.85	-1	22,764	0.00%
2020/07/16	11	34.29	0	0.00	34.35	11	22,537	0.05%
2020/07/15	21	34.47	15	34.92	34.10	6	22,390	0.03%
2020/07/14	24	35.24	66	35.23	34.75	-42	22,462	-0.19%
2020/07/13	51	36.14	10	36.17	36.20	41	22,342	0.18%
2020/07/10	13	38.97	47	38.81	38.55	-34	21,933	-0.16%
2020/07/09	11	39.61	2	39.28	39.55	9	21,360	0.04%
2020/07/08	55	38.65	30	38.61	38.95	25	20,751	0.12%
2020/07/07	17	37.75	64	37.26	37.80	-47	20,191	-0.23%
2020/07/06	26	36.64	28	36.69	37.10	-2	19,615	-0.01%
2020/07/03	43	36.20	74	36.17	36.20	-31	19,391	-0.16%
2020/07/02	10	34.96	3	34.77	35.40	7	18,865	0.04%
2020/07/01	16	34.91	9	34.96	34.95	7	18,685	0.04%
2020/06/30	4	33.70	23	34.13	34.35	-19	18,284	-0.10%
2020/06/29	18	33.59	32	33.22	33.40	-14	18,042	-0.08%
2020/06/24	30	33.71	21	33.71	33.60	9	17,739	0.05%
2020/06/23	6	33.12	31	33.05	33.05	-25	17,578	-0.14%
2020/06/22	27	33.50	21	33.48	33.00	6	17,549	0.03%
2020/06/19	1	33.00	8	33.04	33.20	-7	17,450	-0.04%
2020/06/18	11	32.89	2	32.83	32.75	9	17,281	0.05%
2020/06/17	4	32.76	8	32.67	32.75	-4	17,190	-0.02%
2020/06/16	5	32.28	5	32.10	32.45	0	17,090	0.00%
2020/06/12	2	31.00	10	31.66	32.00	-8	17,190	-0.05%
2020/06/11	4	32.68	11	32.85	31.80	-7	17,165	-0.04%
2020/06/10	3	32.80	10	32.90	32.90	-7	16,898	-0.04%
2020/06/09	1	32.65	3	33.07	32.75	-2	16,955	-0.01%
2020/06/08	15	33.06	7	32.96	33.00	8	16,831	0.05%
2020/06/05	18	31.83	12	31.50	31.95	6	16,275	0.04%
2020/06/04	12	31.45	98	31.26	31.40	-86	16,016	-0.54%
2020/06/03	43	31.31	12	31.39	31.60	31	15,811	0.20%
2020/06/02	96	30.99	3	30.90	31.10	93	15,566	0.60%
2020/06/01	24	30.47	1	30.85	30.95	23	15,282	0.15%
2020/05/29	6	30.55	5	30.10	30.10	1	14,964	0.01%
2020/05/28	20	30.76	2	30.68	30.50	18	14,601	0.12%
2020/05/27	1	30.90	2	30.93	30.80	-1	14,289	-0.01%
2020/05/26	4	31.25	0	0.00	31.10	4	14,077	0.03%
2020/05/25	2	31.30	1	31.05	31.10	1	13,902	0.01%
2020/05/22	10	31.82	6	31.90	31.60	4	13,677	0.03%
2020/05/21	11	31.53	6	31.51	32.30	5	13,382	0.04%
2020/05/20	11	30.50	3	30.77	30.30	8	12,664	0.06%
2020/05/19	21	31.05	0	0.00	31.05	21	12,050	0.17%
2020/05/18	32	32.73	38	32.09	32.00	-6	11,427	-0.05%
2020/05/15	3	35.60	5	36.20	35.55	-2	10,824	-0.02%
2020/05/14	0	0.00	1	36.25	36.10	-1	10,801	-0.01%
2020/05/13	5	36.47	3	36.48	36.60	2	10,756	0.02%
2020/05/12	6	36.55	1	36.55	36.20	5	10,793	0.05%
2020/05/11	0	0.00	4	37.09	36.45	-4	10,845	-0.04%
2020/05/08	1	36.40	2	36.35	36.35	-1	10,877	-0.01%
2020/05/07	8	36.48	22	36.35	36.35	-14	10,842	-0.13%
2020/05/06	7	35.71	85	35.97	35.95	-78	10,798	-0.72%
2020/05/05	6	35.73	7	35.76	35.95	-1	10,911	-0.01%
2020/05/04	7	35.03	45	35.15	35.20	-38	10,893	-0.35%
2020/04/30	100	36.00	10	36.00	36.00	90	10,868	0.83%
2020/04/29	2	35.80	0	0.00	35.75	2	10,992	0.02%
2020/04/28	8	36.16	1	36.20	35.80	7	11,119	0.06%
2020/04/27	4	35.45	10	35.85	36.10	-6	11,323	-0.05%
2020/04/24	1	34.65	1	34.30	35.20	0	11,175	0.00%
2020/04/22	10	34.10	0	0.00	34.35	10	11,144	0.09%
2020/04/21	3	34.62	2	34.05	34.00	1	11,148	0.01%
2020/04/20	5	35.61	1	35.40	35.35	4	10,982	0.04%
2020/04/17	20	36.47	31	36.44	35.60	-11	10,875	-0.10%
2020/04/16	26	36.07	13	36.05	36.35	13	10,509	0.12%
2020/04/15	3	34.38	0	0.00	34.85	3	10,192	0.03%
2020/04/14	9	34.04	1	33.95	34.15	8	10,156	0.08%
2020/04/13	1	33.55	0	0.00	33.50	1	10,200	0.01%
2020/04/10	3	33.88	0	0.00	33.50	3	10,410	0.03%
2020/04/09	1	33.50	2	33.58	33.50	-1	10,635	-0.01%
2020/04/08	9	32.89	4	32.60	33.05	5	10,533	0.05%
2020/04/07	2	31.15	0	0.00	31.65	2	10,277	0.02%
2020/04/06	32	30.05	0	0.00	30.15	32	10,176	0.31%
2020/04/01	0	0.00	9	30.00	30.15	-9	10,073	-0.09%
2020/03/31	0	0.00	2	30.15	30.25	-2	10,087	-0.02%
2020/03/30	2	30.20	0	0.00	30.40	2	9,989	0.02%
2020/03/27	56	32.32	3	31.47	31.00	53	10,056	0.53%
2020/03/26	0	0.00	3	32.10	32.10	-3	9,983	-0.03%
2020/03/25	31	31.83	12	31.49	30.90	19	9,907	0.19%
2020/03/24	3	30.83	10	31.00	30.85	-7	9,732	-0.07%
2020/03/20	2	31.15	0	0.00	30.70	2	9,722	0.02%
2020/03/19	3	31.10	0	0.00	29.60	3	9,644	0.03%
2020/03/18	0	0.00	2	31.50	30.90	-2	9,705	-0.02%
2020/03/17	0	0.00	3	30.87	30.00	-3	9,597	-0.03%
2020/03/16	7	30.91	23	31.75	30.50	-16	9,450	-0.17%
2020/03/13	15	30.61	10	29.94	30.40	5	9,297	0.05%
2020/03/12	13	31.71	5	31.31	31.10	8	9,202	0.09%
2020/03/11	1	33.80	1	33.50	33.50	0	9,137	0.00%
2020/03/09	1	33.35	2	33.55	32.80	-1	9,168	-0.01%
2020/03/06	1	34.20	0	0.00	34.00	1	9,134	0.01%
2020/03/05	0	0.00	1	34.65	34.25	-1	9,111	-0.01%
2020/03/04	3	33.80	0	0.00	34.05	3	9,176	0.03%
2020/03/03	10	33.50	1	33.80	33.50	9	9,178	0.10%
2020/03/02	0	0.00	3	31.95	32.30	-3	9,200	-0.03%
2020/02/27	2	33.28	10	33.10	32.75	-8	9,201	-0.09%
2020/02/25	0	0.00	1	34.40	34.35	-1	9,142	-0.01%
2020/02/20	10	34.95	0	0.00	34.85	10	9,557	0.10%
2020/02/19	5	34.69	0	0.00	34.70	5	9,645	0.05%
2020/02/17	3	35.50	0	0.00	35.40	3	9,815	0.03%
2020/02/13	2	35.60	4	35.95	36.00	-2	10,549	-0.02%
2020/02/12	9	35.77	2	35.95	36.00	7	10,731	0.07%
2020/02/11	12	35.23	17	35.37	35.60	-5	10,648	-0.05%
2020/02/10	1	34.20	4	34.01	33.95	-3	10,529	-0.03%
2020/02/07	8	33.83	1	34.00	33.80	7	10,608	0.07%
2020/02/06	17	34.52	4	34.06	35.10	13	10,492	0.12%
2020/02/05	200	33.23	0	0.00	32.75	200	10,355	1.93%	大買/鉅額交易
2020/02/04	2	32.75	2	32.70	32.90	0	10,338	0.00%
2020/02/03	1	30.60	3	32.05	32.30	-2	10,360	-0.02%
2020/01/31	101	32.70	1	33.15	32.65	100	10,200	0.98%	大買/
2020/01/30	3	33.67	0	0.00	32.85	3	10,424	0.03%
2020/01/20	4	36.38	0	0.00	36.30	4	10,590	0.04%
2020/01/17	6	36.69	1	36.65	36.65	5	10,547	0.05%
2020/01/16	1	37.10	0	0.00	37.10	1	10,590	0.01%
2020/01/15	4	37.10	3	37.12	36.90	1	10,752	0.01%
2020/01/14	4	37.43	1	37.60	37.50	3	10,769	0.03%
2020/01/13	11	37.20	2	37.33	37.40	9	10,786	0.08%
2020/01/10	13	36.86	0	0.00	36.80	13	10,976	0.12%
2020/01/09	10	36.85	6	36.55	37.00	4	11,227	0.04%
2020/01/08	6	36.06	2	35.90	36.30	4	11,400	0.04%
2020/01/07	7	36.63	19	36.26	36.25	-12	11,400	-0.11%
2020/01/06	5	35.97	3	36.05	36.05	2	11,460	0.02%
2020/01/03	34	37.62	15	37.43	37.30	19	11,280	0.17%
2020/01/02	1	37.40	0	0.00	38.20	1	11,030	0.01%
2019/12/30	2	37.65	0	0.00	37.95	2	11,234	0.02%
2019/12/27	0	0.00	2	37.40	37.45	-2	11,371	-0.02%
2019/12/25	2	37.70	0	0.00	38.00	2	11,570	0.02%
2019/12/24	0	0.00	3	37.45	37.75	-3	11,861	-0.03%
2019/12/23	1	37.95	0	0.00	37.60	1	12,333	0.01%
2019/12/20	1	38.95	0	0.00	38.45	1	12,502	0.01%
2019/12/18	108	38.72	0.1	38.85	38.85	107.9	13,586	0.79%	大買/鉅額交易
2019/12/17	17	39.04	6	38.92	39.00	11	13,771	0.08%
2019/12/16	1	38.20	0	0.00	38.70	1	13,771	0.01%
2019/12/13	100	38.65	11	38.25	38.60	89	13,836	0.64%
2019/12/12	1	38.00	0	0.00	38.05	1	13,664	0.01%
2019/12/11	112	38.09	9	38.45	38.05	103	13,630	0.76%	大買/鉅額交易
2019/12/10	1	37.60	1	38.00	38.40	0	13,640	0.00%
2019/12/09	1	37.95	14	37.99	37.80	-13	13,619	-0.10%
2019/12/05	0	0.00	1	36.60	37.15	-1	13,575	-0.01%
2019/12/04	1	36.05	0	0.00	36.20	1	13,806	0.01%
2019/12/03	1	36.10	1	35.95	36.05	0	14,222	0.00%
2019/12/02	101	36.30	0	0.00	36.25	101	14,240	0.71%	大買/鉅額交易
2019/11/29	13	36.72	2	36.80	36.90	11	14,210	0.08%
2019/11/28	5	37.41	0	0.00	37.50	5	14,317	0.03%
2019/11/26	4	37.55	0	0.00	37.20	4	14,661	0.03%
2019/11/25	0	0.00	3	37.70	37.70	-3	14,768	-0.02%
2019/11/22	6	37.90	15	38.27	37.95	-9	14,818	-0.06%
2019/11/21	0	0.00	5	37.60	38.25	-5	14,922	-0.03%
2019/11/20	5	37.65	3	37.90	38.00	2	15,207	0.01%
2019/11/19	23	38.08	111	39.25	37.65	-88	15,557	-0.57%	大賣/
2019/11/18	7	38.05	20	37.99	38.20	-13	15,936	-0.08%
2019/11/15	7	37.73	0	0.00	37.35	7	16,062	0.04%
2019/11/14	30	37.70	7	37.66	37.50	23	16,318	0.14%
2019/11/13	16	38.43	5	38.67	38.80	11	16,865	0.07%
2019/11/12	15	38.46	60	38.22	39.50	-45	17,485	-0.26%
2019/11/11	17	37.24	29	38.06	36.85	-12	16,978	-0.07%
2019/11/08	10.1	37.40	9	37.24	37.45	1.1	16,791	0.01%
2019/11/07	24	36.81	21	37.52	36.75	3	16,789	0.02%
2019/11/06	7	37.26	4	37.55	37.30	3	16,837	0.02%
2019/11/05	1	38.00	0	0.00	37.85	1	16,930	0.01%
2019/11/04	42	37.86	0	0.00	37.90	42	17,168	0.24%
2019/11/01	7	37.87	0	0.00	37.80	7	17,280	0.04%
2019/10/31	0	0.00	2	38.05	38.25	-2	17,397	-0.01%
2019/10/30	0	0.00	0.1	38.00	38.00	-0.1	17,576	0.00%
2019/10/29	8	38.88	8	38.51	37.90	0	17,646	0.00%
2019/10/28	0	0.00	59	37.77	38.10	-59	17,391	-0.34%
2019/10/25	25	36.38	0	0.00	36.20	25	17,001	0.15%
2019/10/24	0	0.00	10	36.55	36.75	-10	16,973	-0.06%
2019/10/23	4	36.35	18	36.49	36.30	-14	17,048	-0.08%
2019/10/22	2	35.90	2	36.03	35.70	0	16,958	0.00%
2019/10/21	12	35.51	0	0.00	35.70	12	17,171	0.07%
2019/10/18	0	0.00	0	35.70	35.80	0	17,487	0.00%
2019/10/17	24	35.96	2	36.90	35.70	22	17,711	0.12%
2019/10/16	1	36.00	3	36.45	36.45	-2	17,690	-0.01%
2019/10/14	2	35.50	7	36.37	36.00	-5	17,904	-0.03%
2019/10/09	6	34.99	2	34.95	35.00	4	17,923	0.02%
2019/10/08	4	35.65	0	0.00	35.60	4	18,266	0.02%
2019/10/07	1	36.05	7	36.18	35.65	-6	18,426	-0.03%
2019/10/04	1	35.00	1	34.60	34.95	0	18,279	0.00%
2019/10/03	4	34.50	0	0.00	34.55	4	18,240	0.02%
2019/10/01	1	35.25	0	0.00	34.85	1	18,323	0.01%
2019/09/27	3	34.40	3	34.75	34.85	0	18,449	0.00%
2019/09/26	16	35.87	1	36.75	35.00	15	18,336	0.08%
2019/09/25	23	37.40	21	37.69	37.70	2	17,903	0.01%
2019/09/24	9	37.66	21	37.70	37.45	-12	18,028	-0.07%
2019/09/23	12	36.27	11	36.17	36.60	1	17,593	0.01%
2019/09/20	0	0.00	11	34.75	35.00	-11	17,135	-0.06%
2019/09/18	0	0.00	8	34.04	34.05	-8	17,030	-0.05%
2019/09/17	7	33.66	1	33.65	33.65	6	16,922	0.04%
2019/09/12	2	34.85	4	34.75	34.85	-2	16,840	-0.01%
2019/09/11	2	34.00	0	0.00	34.10	2	16,860	0.01%
2019/09/10	9	34.11	0	0.00	34.00	9	16,857	0.05%
2019/09/09	1	34.70	2	34.70	34.70	-1	16,808	-0.01%
2019/09/06	4	34.75	8	34.69	34.95	-4	16,752	-0.02%
2019/09/05	10	35.27	13	35.16	34.60	-3	16,516	-0.02%
2019/09/04	5	34.52	1	34.25	34.35	4	16,059	0.02%
2019/09/02	0	0.00	6	34.92	34.80	-6	15,938	-0.04%
2019/08/30	2	34.50	10	34.60	34.15	-8	15,777	-0.05%
2019/08/29	119	34.53	15	34.61	34.50	104	15,681	0.66%	大買/鉅額交易
2019/08/28	16	34.24	0	0.00	34.20	16	15,524	0.10%
2019/08/27	0.6	33.40	5	34.02	33.40	-4.4	15,357	-0.03%
2019/08/26	2.4	33.30	0	0.00	33.40	2.4	15,292	0.02%
2019/08/23	22	34.67	4	34.46	34.05	18	15,210	0.12%
2019/08/22	3	34.72	13	34.24	34.70	-10	14,918	-0.07%
2019/08/21	10	33.50	11	33.75	33.95	-1	14,579	-0.01%
2019/08/20	0	0.00	4	33.63	33.45	-4	13,834	-0.03%
2019/08/19	17	34.14	13	34.25	33.80	4	13,679	0.03%
2019/08/16	34	34.27	36	34.23	34.25	-2	13,490	-0.01%
2019/08/15	32	32.72	27	32.41	33.25	5	12,755	0.04%
2019/08/14	13	31.71	1	32.00	31.10	12	12,074	0.10%
2019/08/13	6	31.49	6	31.58	31.55	0	12,232	0.00%
2019/08/08	1	31.80	1	31.70	31.70	0	12,573	0.00%
2019/08/07	2	32.05	2	32.10	31.75	0	12,670	0.00%
2019/08/06	4	31.43	1	31.85	32.10	3	12,606	0.02%
2019/08/05	0	0.00	1	30.95	30.90	-1	12,379	-0.01%
2019/08/01	6	33.10	12	33.02	32.90	-6	12,266	-0.05%
2019/07/31	5	32.60	0	0.00	32.55	5	12,048	0.04%
2019/07/30	2	32.35	0	0.00	32.45	2	12,063	0.02%
2019/07/29	0	0.00	10	32.70	32.00	-10	12,036	-0.08%
2019/07/25	10	32.40	0	0.00	32.45	10	11,915	0.08%
2019/07/24	2	32.10	0	0.00	32.05	2	11,787	0.02%
2019/07/23	8	32.24	3	31.90	32.40	5	11,819	0.04%
2019/07/22	1	32.25	14	31.83	32.30	-13	11,553	-0.11%
2019/07/19	8	31.24	20	31.03	30.45	-12	11,202	-0.11%
2019/07/18	17	30.89	3	30.60	30.30	14	10,856	0.13%
2019/07/17	4	32.23	7	32.32	32.55	-3	10,849	-0.03%
2019/07/16	0	0.00	12	31.35	31.40	-12	10,901	-0.11%
2019/07/15	1	31.60	1	31.45	31.50	0	10,763	0.00%
2019/07/12	10	31.04	10	31.02	31.10	0	10,829	0.00%
2019/07/11	2	30.00	8	29.65	30.00	-6	10,898	-0.06%
2019/07/10	4	29.35	5	29.51	29.40	-1	11,089	-0.01%
2019/07/08	1	29.25	4	29.44	29.25	-3	11,282	-0.03%
2019/07/05	14	29.34	4	29.40	29.30	10	11,329	0.09%
2019/07/04	1	29.05	8	29.08	29.00	-7	11,401	-0.06%
2019/07/02	0	0.00	2	28.95	28.95	-2	11,186	-0.02%
2019/07/01	6	28.77	11	28.52	29.00	-5	11,252	-0.04%
2019/06/28	9	26.78	2	26.80	26.80	7	11,069	0.06%
2019/06/27	4	26.83	0	0.00	26.80	4	11,068	0.04%
2019/06/26	8	26.04	1	26.30	26.15	7	11,062	0.06%
2019/06/25	2	26.73	4	26.76	26.30	-2	10,916	-0.02%
2019/06/21	5	26.00	1	26.35	26.00	4	10,780	0.04%
2019/06/20	5	26.25	0	0.00	26.30	5	10,744	0.05%
2019/06/19	6	26.23	7	26.31	26.25	-1	10,880	-0.01%
2019/06/18	8	25.46	0	0.00	25.70	8	10,811	0.07%
2019/06/14	2	25.28	0	0.00	25.20	2	11,105	0.02%
2019/06/13	1	25.60	1	25.60	25.50	0	11,657	0.00%
2019/06/12	1	26.50	0	0.00	26.30	1	11,704	0.01%
2019/06/11	1	26.25	1	26.30	26.30	0	11,806	0.00%
2019/06/10	4	26.26	3	26.15	26.15	1	11,865	0.01%
2019/06/05	2	26.08	0	0.00	25.80	2	11,945	0.02%
2019/06/04	2	27.00	5	26.55	26.00	-3	11,902	-0.03%
2019/06/03	1	26.90	1	26.75	26.90	0	11,834	0.00%
2019/05/31	2	25.60	0	0.00	26.30	2	11,861	0.02%
2019/05/27	0	0.00	1	25.50	25.50	-1	12,110	-0.01%
2019/05/24	2	25.40	2	25.75	25.40	0	12,430	0.00%
2019/05/23	1	25.80	0	0.00	25.40	1	12,931	0.01%
2019/05/22	1	26.55	0	0.00	26.55	1	13,168	0.01%
2019/05/21	5	26.20	1	26.00	26.40	4	13,306	0.03%
2019/05/20	58	26.28	65	25.99	27.00	-7	13,144	-0.05%
2019/05/17	20	27.99	19	27.53	26.65	1	12,865	0.01%
2019/05/16	10	29.79	2	29.70	29.40	8	12,515	0.06%
2019/05/15	8	29.55	6	29.59	29.85	2	12,375	0.02%
2019/05/14	6	28.38	2	27.93	28.55	4	12,167	0.03%
2019/05/13	3	28.58	1	28.45	28.40	2	12,080	0.02%
2019/05/10	3	29.47	2	29.23	28.80	1	12,049	0.01%
2019/05/09	1	28.95	4	28.93	29.00	-3	11,880	-0.03%
2019/05/08	3	29.37	0	0.00	29.45	3	11,866	0.03%
2019/05/07	13	29.42	15	29.36	29.25	-2	11,874	-0.02%
2019/05/06	4	28.81	4	28.74	28.95	0	11,868	0.00%
2019/05/03	1	28.60	1	28.60	28.65	0	11,814	0.00%
2019/05/02	2	28.48	1	28.35	28.45	1	12,127	0.01%
2019/04/30	1	28.45	1	28.55	28.60	0	12,469	0.00%
2019/04/29	5	29.05	0	0.00	29.00	5	12,409	0.04%
2019/04/25	3	28.55	2	28.75	28.50	1	12,298	0.01%
2019/04/24	0	0.00	7	28.44	28.70	-7	12,336	-0.06%
2019/04/23	6	28.71	3	29.50	28.55	3	12,265	0.02%
2019/04/22	4	29.68	27	29.09	30.10	-23	12,018	-0.19%
2019/04/19	32	28.72	32	28.45	28.30	0	11,585	0.00%
2019/04/18	4	28.38	2	28.60	28.50	2	11,590	0.02%
2019/04/17	24	28.53	4	28.80	28.55	20	11,317	0.18%
2019/04/16	3	29.25	25	29.22	29.10	-22	10,815	-0.20%
2019/04/15	20	28.30	0	0.00	28.55	20	10,448	0.19%
2019/04/11	7	28.39	8	28.07	28.25	-1	10,381	-0.01%
2019/04/10	71	28.59	81	28.35	27.95	-10	10,240	-0.10%
2019/04/09	1	27.85	1	27.75	27.75	0	9,978	0.00%
2019/04/08	1	27.50	81	27.72	27.75	-80	10,087	-0.79%
2019/04/03	82	27.60	5	27.46	27.50	77	9,968	0.77%
2019/04/02	10	27.25	15	27.22	27.05	-5	9,794	-0.05%
2019/04/01	9	26.46	7	26.67	26.70	2	9,599	0.02%
2019/03/29	0	0.00	1	26.40	26.25	-1	9,458	-0.01%
2019/03/28	0	0.00	80	25.58	25.50	-80	9,434	-0.85%
2019/03/27	1	25.85	5	26.00	25.90	-4	9,622	-0.04%
2019/03/26	50	25.82	0	0.00	25.70	50	9,791	0.51%
2019/03/25	41	25.64	1	25.50	25.70	40	9,958	0.40%
2019/03/22	3	25.77	101	25.65	25.35	-98	10,090	-0.97%	大賣/
2019/03/21	6	26.25	26	26.00	26.05	-20	10,567	-0.19%
2019/03/20	21	26.05	4	26.10	26.10	17	11,000	0.15%
2019/03/19	56	26.04	183	26.04	26.00	-127	11,331	-1.12%	大賣/鉅額交易
2019/03/18	86	25.90	44	25.90	26.70	42	11,195	0.38%
2019/03/15	28	24.43	3	24.37	24.55	25	10,723	0.23%
2019/03/14	12	24.60	2	24.70	24.40	10	10,862	0.09%
2019/03/13	17	24.79	1	24.90	24.95	16	10,759	0.15%
2019/03/12	0	0.00	1	24.90	24.65	-1	10,759	-0.01%
2019/03/08	3	24.57	125	24.63	24.60	-122	10,717	-1.14%	大賣/鉅額交易
2019/03/07	2	25.23	21	25.03	24.70	-19	10,739	-0.18%
2019/03/06	3	25.80	60	25.28	25.15	-57	10,681	-0.53%
2019/03/04	0	0.00	1	25.30	25.85	-1	10,499	-0.01%
2019/02/27	35	25.28	100	25.36	25.25	-65	10,375	-0.63%
2019/02/26	2	25.98	13	25.68	26.10	-11	10,256	-0.11%
2019/02/25	4	25.63	140	25.66	25.60	-136	10,126	-1.34%	大賣/鉅額交易
2019/02/22	1	24.75	18	26.03	25.75	-17	9,796	-0.17%
2019/02/21	101	24.47	14	24.46	24.80	87	9,219	0.94%	大買/
2019/02/20	35	23.76	1	23.80	23.70	34	8,846	0.38%
2019/02/15	40	23.10	0	0.00	22.90	40	8,825	0.45%
2019/02/13	40	23.20	0	0.00	23.35	40	8,825	0.45%
2019/02/12	2	23.15	2	23.55	23.40	0	8,848	0.00%
2019/02/11	20	22.98	0	0.00	22.90	20	8,847	0.23%
2019/01/30	1	23.30	6	23.30	23.30	-5	8,924	-0.06%
2019/01/28	6	23.56	1	23.50	23.50	5	8,813	0.06%
2019/01/25	20	23.40	4	23.25	23.40	16	8,727	0.18%
2019/01/24	12	23.60	2	23.70	23.55	10	8,546	0.12%
2019/01/23	11	23.86	9	23.76	23.90	2	8,461	0.02%
2019/01/22	11	22.46	32	23.15	23.05	-21	8,136	-0.26%
2019/01/18	30	22.10	10	22.25	22.10	20	7,824	0.26%
2019/01/17	35	22.03	0	0.00	22.05	35	7,823	0.45%
2019/01/16	20	21.95	1	21.90	21.80	19	7,769	0.24%
2019/01/14	1	21.60	1	21.35	21.40	0	7,619	0.00%
2019/01/11	1	21.75	1	21.60	21.55	0	7,619	0.00%
2019/01/10	2	21.58	1	21.50	21.55	1	7,594	0.01%
2019/01/09	1	21.85	2	21.90	21.80	-1	7,527	-0.01%
2019/01/07	3	21.75	1	21.55	21.60	2	7,469	0.03%
2019/01/04	105	21.43	0	0.00	21.35	105	7,406	1.42%	大買/鉅額交易
2018/12/28	1	22.80	1	23.05	23.25	0	7,302	0.00%
2018/12/27	25	22.92	14	22.73	22.70	11	7,251	0.15%
2018/12/26	0	0.00	5	24.30	23.50	-5	7,093	-0.07%
2018/12/25	1	23.40	3	23.58	23.85	-2	7,074	-0.03%
2018/12/24	2	23.60	2	23.50	23.65	0	7,003	0.00%
2018/12/22	7	23.55	1	23.50	23.50	6	6,934	0.09%
2018/12/21	2	23.08	4	23.28	23.60	-2	6,875	-0.03%
2018/12/20	3	23.07	2	23.25	23.30	1	6,700	0.01%
2018/12/19	1	22.55	6	22.93	23.00	-5	6,497	-0.08%
2018/12/18	1	21.75	4	22.46	22.30	-3	6,318	-0.05%
2018/12/17	7	22.14	26	22.19	22.20	-19	6,070	-0.31%
2018/12/14	8	22.33	4	21.73	21.50	4	5,855	0.07%
2018/12/13	1	21.95	2	22.85	23.05	-1	5,186	-0.02%
2018/12/12	0	0.00	54	21.47	21.60	-54	4,676	-1.15%
2018/12/11	18	21.40	1	20.95	21.90	17	4,210	0.40%
2018/12/10	10	21.72	17	21.60	21.50	-7	4,088	-0.17%
2018/12/07	53	21.92	35	21.65	21.95	18	3,947	0.46%
2018/12/06	92	20.73	0	0.00	20.80	92	3,704	2.48%
2018/12/05	60	21.15	0	0.00	21.05	60	3,775	1.59%
2018/12/04	1	20.95	0	0.00	20.85	1	3,853	0.03%
2018/12/03	2	21.45	0	0.00	21.50	2	3,834	0.05%
2018/11/28	6	20.65	2	20.60	20.80	4	3,714	0.11%
2018/11/26	2	20.85	0	0.00	20.95	2	3,737	0.05%
2018/11/16	1	20.80	1	20.75	20.80	0	3,841	0.00%
2018/11/15	1	20.65	1	20.30	20.70	0	3,826	0.00%
2018/11/14	0	0.00	1	20.00	20.05	-1	3,746	-0.03%
2018/11/09	1	19.35	0	0.00	19.00	1	3,983	0.03%
2018/11/08	0	0.00	1	19.70	19.85	-1	4,018	-0.02%
2018/10/31	0	0.00	2	17.95	18.05	-2	4,566	-0.04%
2018/10/29	2	17.35	0	0.00	17.80	2	4,650	0.04%
2018/10/24	0	0.00	5	18.80	18.75	-5	4,510	-0.11%
2018/10/19	5	19.00	0	0.00	18.95	5	4,636	0.11%
2018/10/18	0	0.00	2	19.25	19.25	-2	4,599	-0.04%
2018/10/12	0	0.00	5	18.85	19.00	-5	4,625	-0.11%
2018/10/09	5	19.40	0	0.00	19.65	5	4,572	0.11%
2018/10/03	0	0.00	2	21.05	21.05	-2	4,510	-0.04%
2018/10/02	0	0.00	2	20.50	20.60	-2	4,443	-0.05%
2018/09/26	1	20.45	0.1	20.45	20.30	0.9	4,430	0.02%
2018/09/14	5	20.90	0	0.00	20.75	5	4,583	0.11%
2018/09/11	2	19.90	0	0.00	19.95	2	4,555	0.04%
2018/09/10	10	20.35	2	19.95	19.95	8	4,478	0.18%
2018/09/06	0	0.00	2	21.50	21.20	-2	4,330	-0.05%
2018/09/04	0	0.00	1	21.50	21.40	-1	4,332	-0.02%
2018/08/28	10	22.35	20	22.30	22.00	-10	4,364	-0.23%
2018/08/16	20	21.80	0	0.00	21.60	20	4,264	0.47%
2018/08/14	0	0.00	2	22.40	22.40	-2	4,053	-0.05%
2018/08/13	2	22.25	0	0.00	22.80	2	3,968	0.05%
2018/08/10	6	22.67	0	0.00	23.05	6	3,898	0.15%
2018/08/09	9	24.94	0	0.00	24.20	9	3,707	0.24%
2018/07/27	13.1	26.70	0	0.00	26.65	13.1	3,549	0.37%
2018/07/25	0.4	26.85	0	0.00	26.75	0.4	3,438	0.01%
2018/07/19	0.4	26.25	0	0.00	26.20	0.4	3,713	0.01%
2018/07/18	2	26.25	0	0.00	26.30	2	3,732	0.05%
2018/07/17	0	0.00	3	28.03	28.00	-3	3,689	-0.08%
2018/07/16	1	27.70	1	27.90	27.70	0	3,654	0.00%
2018/07/06	1	27.25	0	0.00	27.25	1	3,722	0.03%
2018/07/05	2	27.50	0	0.00	27.40	2	3,719	0.05%
2018/06/29	1	27.60	0	0.00	27.75	1	3,666	0.03%
2018/06/27	1	27.60	0	0.00	27.65	1	3,665	0.03%
2018/06/25	1	28.20	0	0.00	28.15	1	3,721	0.03%
2018/06/20	1	28.50	0	0.00	28.55	1	3,897	0.03%
2018/06/14	0	0.00	10	28.75	28.60	-10	3,947	-0.25%
2018/06/13	1	28.50	0	0.00	28.50	1	4,121	0.02%
2018/06/12	1	28.95	0	0.00	28.85	1	4,299	0.02%
2018/06/07	1	28.90	0	0.00	29.10	1	4,680	0.02%
2018/06/05	5	28.70	0	0.00	28.50	5	4,814	0.10%
2018/06/01	0	0.00	50	28.27	28.30	-50	4,817	-1.04%
2018/05/31	101	28.55	51	28.69	28.10	50	4,816	1.04%	大買/
2018/05/16	1	28.40	0	0.00	28.30	1	4,948	0.02%
2018/05/07	2	27.80	2	27.70	27.85	0	4,996	0.00%
2018/04/25	2	29.50	0	0.00	29.40	2	4,939	0.04%
2018/04/18	3	30.30	0	0.00	30.20	3	4,881	0.06%
2018/04/17	0	0.00	3	30.60	30.60	-3	4,844	-0.06%
2018/04/13	3	30.30	0	0.00	30.40	3	4,811	0.06%
2018/04/12	0	0.00	3	30.70	30.70	-3	4,797	-0.06%
2018/04/09	1	30.60	0	0.00	30.35	1	4,892	0.02%
2018/04/03	0	0.00	1	30.30	30.60	-1	4,960	-0.02%
2018/04/02	0	0.00	1	30.55	30.60	-1	5,011	-0.02%
2018/03/29	3	30.25	1	30.30	30.25	2	4,960	0.04%
2018/03/27	1	30.55	1	31.20	31.20	0	4,778	0.00%
2018/03/26	0	0.00	3	30.43	30.35	-3	4,645	-0.06%
2018/03/22	2	31.00	0	0.00	30.90	2	4,607	0.04%
2018/03/21	1	31.00	0	0.00	30.80	1	4,578	0.02%
2018/03/20	0	0.00	2	30.70	30.70	-2	4,607	-0.04%
2018/03/19	5	30.89	4	31.05	31.00	1	4,544	0.02%
2018/03/16	2	29.85	5	30.95	31.20	-3	4,347	-0.07%
2018/03/15	9	30.47	0	0.00	30.20	9	4,152	0.22%
2018/03/13	0	0.00	2	32.95	32.75	-2	3,838	-0.05%
2018/03/12	0	0.00	1	32.85	32.95	-1	3,913	-0.03%
2018/03/08	1	31.90	3	31.55	31.60	-2	3,846	-0.05%
2018/03/05	0	0.00	1	31.15	30.90	-1	3,856	-0.03%
2018/03/02	1	31.95	0	0.00	31.95	1	3,827	0.03%
2018/03/01	0	0.00	1	31.65	31.65	-1	3,782	-0.03%
2018/02/27	3	32.20	0	0.00	31.50	3	3,780	0.08%
2018/02/26	0	0.00	1	31.65	31.90	-1	3,662	-0.03%
2018/02/21	2	30.85	0	0.00	30.95	2	3,773	0.05%
2018/01/24	0	0.00	1	31.15	31.00	-1	4,133	-0.02%
2018/01/23	0	0.00	5	31.20	31.30	-5	4,135	-0.12%
2018/01/16	5	31.15	0	0.00	31.50	5	4,483	0.11%
2018/01/10	0	0.00	4	30.48	30.50	-4	4,883	-0.08%
2018/01/09	2	30.35	2	30.65	30.50	0	4,906	0.00%
2018/01/05	3	30.20	0	0.00	30.30	3	5,078	0.06%
2018/01/04	1	30.10	4	30.80	30.85	-3	5,084	-0.06%
2018/01/03	5	30.32	0	0.00	30.45	5	5,089	0.10%