京元電子 (2449)-群益金鼎-宜蘭券商分點個股進出

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
126.5
漲跌
--
漲幅
0.00%
成交量
8,676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－群益金鼎-宜蘭券商分點個股進出

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

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/11/20	54	126.91	1	126.00	126.50	53	21,329	0.25%
2024/11/19	4	126.25	6	125.00	127.00	-2	21,301	-0.01%
2024/11/18	1	120.00	1	123.00	121.50	0	21,316	0.00%
2024/11/15	0	125.00	0.1	125.50	124.00	-0.1	21,285	0.00%
2024/11/14	7	126.21	1	125.00	126.00	6	21,602	0.03%
2024/11/13	3	129.17	0	0.00	128.50	3	21,565	0.01%
2024/11/12	1.1	130.16	1	133.50	130.00	0.1	22,011	0.00%
2024/11/11	13	133.27	2	133.25	133.50	11	22,037	0.05%
2024/11/08	1	140.00	5	140.10	139.50	-4	22,318	-0.02%
2024/11/07	2	140.00	1.1	139.38	139.00	0.9	22,532	0.00%
2024/11/06	6	133.50	18.3	136.06	137.00	-12.3	22,369	-0.05%
2024/11/05	0	0.00	1	130.50	130.00	-1	22,456	0.00%
2024/11/04	2	125.75	4.4	127.51	128.50	-2.4	22,804	-0.01%
2024/10/30	2.4	123.98	2	124.00	125.50	0.4	23,449	0.00%
2024/10/29	2.7	125.26	7.2	125.04	125.50	-4.5	23,768	-0.02%
2024/10/28	6.6	129.94	2	131.00	128.50	4.6	23,766	0.02%
2024/10/25	1	129.50	1	130.50	130.50	0	23,849	0.00%
2024/10/24	3.6	131.94	1	132.00	130.00	2.6	23,944	0.01%
2024/10/23	0	135.33	0	0.00	134.50	0	24,098	0.00%
2024/10/22	4	134.13	7	134.36	136.00	-3	24,110	-0.01%
2024/10/21	6	131.75	12	131.63	131.00	-6	24,029	-0.02%
2024/10/18	10.6	127.90	17	127.38	127.50	-6.4	23,928	-0.03%
2024/10/17	47.3	134.58	38	134.51	134.50	9.3	23,727	0.04%
2024/10/16	5	128.70	10	132.40	133.50	-5	23,804	-0.02%
2024/10/15	6.1	128.32	4	127.88	128.00	2.1	23,553	0.01%
2024/10/14	8	125.69	9	126.06	128.00	-1	23,551	0.00%
2024/10/11	6.7	126.51	7	125.14	125.50	-0.3	23,615	0.00%
2024/10/09	3	119.67	38	120.58	124.50	-35	22,948	-0.15%
2024/10/08	2	110.75	1	113.50	113.50	1	22,355	0.00%
2024/10/07	20	112.05	1	112.52	111.50	19	23,578	0.08%
2024/10/04	3	110.67	0	0.00	108.50	3	24,053	0.01%
2024/10/01	3	113.17	1	111.50	112.00	2	24,066	0.01%
2024/09/30	1	113.00	0	0.00	112.50	1	24,402	0.00%
2024/09/27	2	115.50	9	117.83	117.50	-7	24,771	-0.03%
2024/09/26	3	113.50	3.2	114.88	112.50	-0.2	25,175	0.00%
2024/09/25	3.2	111.38	5.5	112.32	112.50	-2.3	25,341	-0.01%
2024/09/24	4.2	105.90	0	0.00	107.00	4.2	25,171	0.02%
2024/09/23	2.3	108.10	2	108.75	107.00	0.3	25,309	0.00%
2024/09/20	4	114.13	0	0.00	110.00	4	25,970	0.02%
2024/09/19	1.5	111.00	0	0.00	110.50	1.5	26,277	0.01%
2024/09/18	0	0.00	1	110.50	110.00	-1	27,390	0.00%
2024/09/16	0	0.00	2	116.50	114.50	-2	27,812	-0.01%
2024/09/13	4	116.13	20	115.50	115.00	-16	28,501	-0.06%
2024/09/12	22	117.73	3.1	117.52	118.00	18.9	29,275	0.06%
2024/09/11	2	111.50	1	112.00	112.50	1	29,669	0.00%
2024/09/10	3	114.17	3	111.00	110.50	0	30,480	0.00%
2024/09/09	1	111.50	1	112.50	113.00	0	30,984	0.00%
2024/09/05	1	116.00	0	0.00	112.00	1	31,529	0.00%
2024/09/04	1	113.00	4	115.13	114.50	-3	31,704	-0.01%
2024/09/03	6	118.83	0	0.00	118.00	6	31,520	0.02%
2024/09/02	2	121.25	2	121.00	121.00	0	31,502	0.00%
2024/08/30	4	120.75	4	120.25	121.00	0	31,653	0.00%
2024/08/29	1	117.00	2	120.50	120.50	-1	31,814	0.00%
2024/08/28	0	0.00	1	120.00	120.50	-1	31,998	0.00%
2024/08/27	4	119.38	1.2	119.00	119.50	2.8	32,160	0.01%
2024/08/26	0	0.00	2	121.50	121.00	-2	32,198	-0.01%
2024/08/23	2	118.00	3	120.00	123.00	-1	32,211	0.00%
2024/08/21	2	119.00	1	119.50	120.00	1	32,225	0.00%
2024/08/20	1	122.50	1	122.46	122.00	0	32,103	0.00%
2024/08/19	0	0.00	3	122.50	123.50	-3	32,090	-0.01%
2024/08/16	6	123.25	7	123.00	122.00	-1	32,100	0.00%
2024/08/15	3	119.00	2	120.50	119.00	1	31,787	0.00%
2024/08/14	3	120.83	34	118.93	119.50	-31	31,898	-0.10%
2024/08/13	4	116.25	3	117.17	117.00	1	31,591	0.00%
2024/08/12	6	117.67	6.1	117.93	118.50	-0.1	31,497	0.00%
2024/08/09	3	109.83	23	112.96	113.50	-20	30,676	-0.07%
2024/08/08	1	103.50	3	104.33	103.50	-2	30,286	-0.01%
2024/08/07	24	104.95	7	103.11	102.50	17	30,096	0.06%
2024/08/06	3	96.63	28	93.16	97.40	-25	29,583	-0.08%
2024/08/05	8.1	93.95	2	94.80	93.70	6.1	29,407	0.02%
2024/08/02	30	104.05	2	104.75	103.50	28	29,111	0.10%
2024/08/01	8	112.69	30	110.17	113.00	-22	29,055	-0.08%
2024/07/31	23	105.93	1	105.00	105.00	22	29,347	0.07%
2024/07/30	0	0.00	2	104.00	106.50	-2	29,260	-0.01%
2024/07/29	5	106.10	1	110.00	105.50	4	29,156	0.01%
2024/07/26	2	108.25	4	107.63	108.50	-2	29,181	-0.01%
2024/07/23	8	113.00	10	114.00	112.50	-2	29,559	-0.01%
2024/07/22	17.1	111.95	0	0.00	112.00	17.1	29,391	0.06%
2024/07/19	3	119.83	14.2	121.19	119.50	-11.2	29,053	-0.04%
2024/07/18	22.1	119.33	10	118.50	119.00	12.1	29,038	0.04%
2024/07/17	5.2	126.03	1	127.00	127.50	4.2	28,590	0.01%
2024/07/16	7	128.79	4	129.13	129.00	3	28,137	0.01%
2024/07/15	4	126.63	2	127.00	128.50	2	27,632	0.01%
2024/07/12	9	126.28	2	126.75	127.50	7	27,348	0.03%
2024/07/11	13	132.81	1	132.00	131.00	12	27,105	0.04%
2024/07/10	3	134.67	18.2	135.37	135.00	-15.2	26,856	-0.06%
2024/07/09	21.4	135.79	20	134.20	131.50	1.4	26,450	0.01%
2024/07/08	6	129.25	7	131.44	133.00	-1	25,214	0.00%
2024/07/05	2	118.25	4	119.50	121.00	-2	24,682	-0.01%
2024/07/04	2	118.50	13	119.35	119.50	-11	24,640	-0.04%
2024/07/03	14	116.39	14	116.18	117.50	0	24,241	0.00%
2024/07/02	10	110.35	10	110.85	111.50	0	23,730	0.00%
2024/07/01	7	116.79	3	117.33	116.50	4	22,990	0.02%
2024/06/28	2	118.75	2	120.00	119.00	0	22,664	0.00%
2024/06/27	3	118.67	7	119.36	120.00	-4	22,361	-0.02%
2024/06/26	8	120.13	10	119.25	118.00	-2	22,118	-0.01%
2024/06/25	9	112.39	25	113.12	117.50	-16	21,309	-0.08%
2024/06/24	25	119.10	12.1	117.84	115.00	13	20,751	0.06%
2024/06/21	10	110.55	6	110.25	112.00	4	19,693	0.02%
2024/06/20	3	111.17	5	112.10	112.00	-2	19,794	-0.01%
2024/06/19	2	107.50	14.6	108.08	109.00	-12.6	19,337	-0.07%
2024/06/18	8	102.94	30	102.37	104.50	-22	18,939	-0.12%
2024/06/17	4	99.93	6.1	100.78	99.50	-2.1	18,580	-0.01%
2024/06/14	5	96.00	2	96.85	95.90	3	18,328	0.02%
2024/06/13	28	92.23	24.1	92.32	94.70	4	17,934	0.02%
2024/06/12	1	87.70	2.2	87.91	87.70	-1.2	17,509	-0.01%
2024/06/11	5	86.27	5	87.16	87.40	0	17,698	0.00%
2024/06/07	10	89.14	16	89.46	88.90	-6	17,572	-0.03%
2024/06/06	1.1	88.84	4	90.25	89.40	-3	17,745	-0.02%
2024/06/05	14.1	89.66	4	89.63	89.20	10.1	18,738	0.05%
2024/06/04	13	91.18	14.2	92.20	90.60	-1.2	19,415	-0.01%
2024/06/03	6	90.83	26	91.08	90.70	-20	19,755	-0.10%
2024/05/31	23	89.87	4	89.55	88.20	19	19,805	0.10%
2024/05/30	11	90.15	12	91.14	90.40	-1	19,828	-0.01%
2024/05/29	8	91.23	12	91.33	90.70	-4	19,833	-0.02%
2024/05/28	34	90.68	19	90.51	90.00	15	19,755	0.08%
2024/05/27	2	90.90	5	90.30	90.90	-3	19,798	-0.02%
2024/05/24	2.1	87.82	12	88.18	88.40	-10	20,027	-0.05%
2024/05/23	17	89.81	4	90.05	88.20	13	20,819	0.06%
2024/05/22	3.2	89.99	8	90.60	90.20	-4.8	21,063	-0.02%
2024/05/21	8	90.83	1	90.20	90.40	7	20,931	0.03%
2024/05/20	9	90.16	3	91.03	88.90	6	20,882	0.03%
2024/05/17	9	88.51	5	88.56	88.80	4	20,657	0.02%
2024/05/16	2	86.80	11	86.38	86.80	-9	20,698	-0.04%
2024/05/15	16	85.23	1	85.90	84.50	15	20,824	0.07%
2024/05/14	3.1	84.71	0	0.00	85.30	3.1	20,731	0.01%
2024/05/13	4.2	84.91	5	85.30	85.40	-0.8	20,670	0.00%
2024/05/10	3.1	85.43	11	85.92	86.00	-8	20,553	-0.04%
2024/05/09	17	85.87	2	85.40	85.00	15	20,393	0.07%
2024/05/08	0	0.00	3	88.10	87.60	-3	20,163	-0.01%
2024/05/07	0	0.00	11	86.98	87.50	-11	20,025	-0.05%
2024/05/06	23	85.72	7	87.09	87.00	16	19,753	0.08%
2024/05/03	3	94.33	1	94.70	93.50	2	18,959	0.01%
2024/05/02	0	94.60	0	0.00	94.90	0	18,925	0.00%
2024/04/30	5	97.50	2	98.20	95.80	3	18,911	0.02%
2024/04/29	8.7	100.44	25	102.12	98.90	-16.3	18,841	-0.09%
2024/04/25	22	95.55	1	93.20	95.50	21	18,334	0.11%
2024/04/24	4	95.48	22	95.38	96.10	-18	18,466	-0.10%
2024/04/23	23	92.39	4	91.85	92.30	19	18,491	0.10%
2024/04/22	7	96.64	3	96.00	96.00	4	18,322	0.02%
2024/04/19	1	100.50	2	100.25	99.00	-1	18,359	-0.01%
2024/04/17	0	0.00	2	102.50	102.50	-2	19,002	-0.01%
2024/04/16	3	101.50	6	100.00	99.70	-3	18,977	-0.02%
2024/04/15	3	104.17	3	105.00	104.50	0	18,757	0.00%
2024/04/12	0	0.00	3	107.67	107.00	-3	18,752	-0.02%
2024/04/11	0	0.00	1	106.00	106.00	-1	18,679	-0.01%
2024/04/10	2	107.00	2	106.00	106.00	0	18,704	0.00%
2024/04/09	2.2	106.07	0	0.00	106.50	2.2	18,632	0.01%
2024/04/08	2	106.50	1	106.50	106.50	1	18,549	0.01%
2024/04/03	5	106.10	3	107.50	106.50	2	18,464	0.01%
2024/04/02	2	106.25	0	105.50	107.00	2	18,465	0.01%
2024/04/01	3.2	104.66	4	103.00	103.00	-0.8	18,429	0.00%
2024/03/29	2	105.75	0	0.00	105.50	2	18,408	0.01%
2024/03/28	2	106.00	2.1	106.98	106.00	-0.1	18,439	0.00%
2024/03/27	0	0.00	0.4	106.71	106.00	-0.4	18,424	0.00%
2024/03/26	1	105.50	0	0.00	105.50	1	18,444	0.01%
2024/03/25	2	109.25	2	109.25	108.50	0	18,375	0.00%
2024/03/22	6	112.25	6.3	114.03	109.50	-0.3	18,301	0.00%
2024/03/21	4	107.13	6	107.67	108.50	-2	17,838	-0.01%
2024/03/20	10.3	110.11	15	110.77	107.50	-4.7	17,869	-0.03%
2024/03/19	4.1	109.13	4.1	109.88	109.00	0.1	17,930	0.00%
2024/03/18	25	110.18	22.2	110.25	111.00	2.8	17,904	0.02%
2024/03/15	0.2	107.50	0	0.00	107.50	0.2	17,491	0.00%
2024/03/14	1.3	105.66	13	104.58	104.50	-11.7	17,355	-0.07%
2024/03/13	3	106.17	2	107.75	108.50	1	17,333	0.01%
2024/03/12	13	107.15	1	110.00	109.50	12	17,126	0.07%
2024/03/11	7.2	107.61	1	107.50	108.00	6.2	17,118	0.04%
2024/03/08	19.5	115.16	13	112.12	111.00	6.5	16,932	0.04%
2024/03/07	3	112.67	10.2	113.06	116.50	-7.2	15,908	-0.05%
2024/03/06	3	97.77	31.3	101.41	106.00	-28.3	15,100	-0.19%
2024/03/05	17	96.20	27	97.20	97.40	-10	14,648	-0.07%
2024/03/04	1	92.60	14	94.71	96.00	-13	14,373	-0.09%
2024/03/01	2	90.85	12	89.81	89.50	-10	14,081	-0.07%
2024/02/29	12	88.92	15	88.78	88.80	-3	13,941	-0.02%
2024/02/27	3.3	90.36	0	0.00	89.50	3.3	13,798	0.02%
2024/02/26	4	91.05	14	89.86	89.50	-10	13,672	-0.07%
2024/02/23	35	96.51	11.1	97.17	94.80	23.9	13,380	0.18%
2024/02/22	23	90.11	14	91.93	93.50	9	12,613	0.07%
2024/02/21	15	87.30	0	0.00	87.50	15	12,220	0.12%
2024/02/20	7	87.37	7	87.56	87.50	0	12,236	0.00%
2024/02/19	8	88.08	1	87.70	87.70	7	12,184	0.06%
2024/02/16	16	89.41	10	89.73	90.00	6	12,467	0.05%
2024/02/15	1	84.50	17	84.58	85.40	-16	12,308	-0.13%
2024/02/02	9	82.20	8	83.10	82.20	1	12,331	0.01%
2024/02/01	2	82.55	0	0.00	82.70	2	12,397	0.02%
2024/01/31	0.2	84.00	0	0.00	84.00	0.2	12,471	0.00%
2024/01/30	1	84.20	0	0.00	84.00	1	12,544	0.01%
2024/01/29	0	0.00	4	83.15	83.80	-4	12,818	-0.03%
2024/01/26	0.1	82.50	1	82.40	82.90	-1	12,935	-0.01%
2024/01/25	0	0.00	3	83.30	82.20	-3	12,996	-0.02%
2024/01/24	1	82.00	2	82.20	82.10	-1	13,011	-0.01%
2024/01/23	10	82.80	1	84.20	82.10	9	13,118	0.07%
2024/01/22	5	83.00	2.6	83.22	84.10	2.4	13,105	0.02%
2024/01/19	1	82.20	6	80.98	81.30	-5	13,040	-0.04%
2024/01/18	7	79.79	12	79.90	79.70	-5	13,054	-0.04%
2024/01/17	2	77.40	1	77.70	77.20	1	12,876	0.01%
2024/01/16	13	78.58	0	0.00	78.60	13	12,943	0.10%
2024/01/15	0	0.00	4	77.25	77.70	-4	13,031	-0.03%
2024/01/12	11	75.89	3	75.33	75.60	8	13,705	0.06%
2024/01/11	3	78.73	2	78.05	78.00	1	13,452	0.01%
2024/01/09	0	0.00	4	82.45	82.10	-4	13,594	-0.03%
2024/01/05	1	82.80	1	82.70	82.90	0	13,813	0.00%
2024/01/04	6	82.42	1	83.10	83.10	5	13,979	0.04%
2024/01/03	4	82.73	4	83.45	83.50	0	14,150	0.00%
2024/01/02	5	84.52	4	84.63	84.00	1	14,185	0.01%
2023/12/29	5	84.52	6	85.30	84.90	-1	14,190	-0.01%
2023/12/28	1	87.40	0	0.00	84.90	1	14,308	0.01%
2023/12/27	3	84.97	11	85.26	85.70	-8	14,290	-0.06%
2023/12/26	1	83.70	0	0.00	83.60	1	14,317	0.01%
2023/12/25	3	83.13	2	83.60	83.50	1	14,444	0.01%
2023/12/22	13	83.52	11	83.94	83.60	2	14,493	0.01%
2023/12/21	9.1	83.77	0	0.00	83.40	9.1	14,491	0.06%
2023/12/20	8	85.63	10	85.49	85.40	-2	14,549	-0.01%
2023/12/19	11	84.45	11	85.41	84.20	0	14,821	0.00%
2023/12/18	5	86.16	0	0.00	85.40	5	15,115	0.03%
2023/12/15	7	92.30	3	91.60	89.00	4	15,566	0.03%
2023/12/14	18	94.99	22	94.19	93.50	-4	15,614	-0.03%
2023/12/13	5	86.62	3	88.07	89.50	2	15,275	0.01%
2023/12/12	0.2	85.60	1	85.90	85.90	-0.8	15,422	-0.01%
2023/12/11	0	0.00	1	83.00	83.20	-1	15,458	-0.01%
2023/12/08	1.1	83.50	18	83.78	83.30	-17	15,508	-0.11%
2023/12/07	3	85.50	4	85.45	85.50	-1	15,469	-0.01%
2023/12/06	0	0.00	5	85.12	86.50	-5	15,536	-0.03%
2023/12/05	9	83.77	9	82.63	83.10	0	15,445	0.00%
2023/12/04	3	83.87	2	84.20	84.20	1	15,595	0.01%
2023/12/01	7	82.60	0	0.00	82.80	7	15,713	0.04%
2023/11/30	14	82.24	2	82.00	82.80	12	15,863	0.08%
2023/11/28	1	82.40	20	82.20	83.00	-19	15,941	-0.12%
2023/11/27	2	81.20	0	0.00	80.80	2	16,119	0.01%
2023/11/24	0	0.00	1	81.60	81.50	-1	16,501	-0.01%
2023/11/23	1	82.10	0	0.00	82.10	1	16,815	0.01%
2023/11/22	3	81.57	0	0.00	81.60	3	17,409	0.02%
2023/11/21	1	83.10	0	0.00	82.70	1	18,374	0.01%
2023/11/20	1.3	83.13	0	0.00	83.10	1.3	19,793	0.01%
2023/11/17	3	85.23	1	85.30	85.10	2	21,120	0.01%
2023/11/16	0.1	84.10	0	0.00	84.20	0.1	21,866	0.00%
2023/11/15	3	84.83	1	85.10	83.80	2	21,919	0.01%
2023/11/14	1	88.00	2	88.30	88.00	-1	21,631	0.00%
2023/11/13	0	0.00	9	86.18	86.70	-9	21,514	-0.04%
2023/11/10	0	0.00	2	82.20	81.90	-2	21,272	-0.01%
2023/11/09	1	83.10	0	0.00	83.80	1	21,402	0.00%
2023/11/08	3	83.37	1	83.80	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	84.00	3	83.70	83.40	-1	21,321	0.00%
2023/11/03	0	0.00	1	81.37	80.70	-1	21,127	0.00%
2023/11/02	0	0.00	5	79.60	79.70	-5	21,266	-0.02%
2023/11/01	7	76.10	7	75.90	76.40	0	21,543	0.00%
2023/10/31	2	78.15	1	77.10	76.30	1	21,610	0.00%
2023/10/27	6	77.87	6	78.80	77.40	0	21,895	0.00%
2023/10/26	6	79.25	1.1	79.12	79.60	5	21,955	0.02%
2023/10/25	6	82.28	15.1	82.50	82.00	-9.1	21,828	-0.04%
2023/10/24	4	83.35	3	85.50	83.10	1	21,873	0.00%
2023/10/23	4	84.05	3	83.10	82.70	1	21,761	0.00%
2023/10/20	24	85.62	19	86.76	86.30	5	21,715	0.02%
2023/10/19	2	83.40	9.1	84.02	84.90	-7.1	21,159	-0.03%
2023/10/18	1	81.90	2	81.70	81.50	-1	21,065	0.00%
2023/10/17	6	83.93	9	84.23	82.80	-3	20,917	-0.01%
2023/10/16	4	80.70	3	81.80	81.80	1	20,873	0.00%
2023/10/13	11	81.44	19	82.90	83.10	-8	21,495	-0.04%
2023/10/12	2	81.00	12	80.33	81.00	-10	22,051	-0.05%
2023/10/11	10	79.70	3	80.03	80.20	7	22,115	0.03%
2023/10/06	5	77.60	5	78.50	77.70	0	22,640	0.00%
2023/10/05	8	77.79	8	78.38	78.50	0	23,044	0.00%
2023/10/03	3	78.23	0	0.00	78.10	3	23,147	0.01%
2023/09/28	0	0.00	2	77.90	76.00	-2	23,479	-0.01%
2023/09/27	5	76.40	6	77.23	77.60	-1	23,476	0.00%
2023/09/26	3	77.03	2	78.60	77.10	1	23,741	0.00%
2023/09/25	1	78.30	3	77.87	77.60	-2	23,932	-0.01%
2023/09/22	2	76.90	5	76.86	77.50	-3	23,834	-0.01%
2023/09/21	1	75.17	7	74.11	74.60	-6	23,640	-0.03%
2023/09/20	9.1	79.74	20	81.09	76.80	-10.9	23,288	-0.05%
2023/09/19	8	81.70	0	0.00	81.00	8	22,863	0.03%
2023/09/18	22	80.27	21	79.50	79.60	1	22,663	0.00%
2023/09/15	2	80.70	5.4	80.53	80.90	-3.4	22,578	-0.02%
2023/09/14	1	77.70	3	78.33	78.00	-2	22,160	-0.01%
2023/09/13	3	76.90	6	76.60	76.80	-3	21,988	-0.01%
2023/09/12	1	76.80	2.1	77.32	78.10	-1.1	22,134	0.00%
2023/09/11	4.1	76.91	0	77.50	76.90	4.1	22,150	0.02%
2023/09/08	0	78.70	0	0.00	79.00	0	22,392	0.00%
2023/09/07	2	79.45	19	80.31	78.90	-17	22,961	-0.07%
2023/09/06	1	79.30	1	79.50	79.80	0	22,835	0.00%
2023/09/05	2.1	76.54	3	78.13	78.20	-0.9	22,768	0.00%
2023/09/04	2	76.46	0	0.00	77.90	2	22,703	0.01%
2023/09/01	20	76.30	20	76.10	75.80	0	22,643	0.00%
2023/08/31	2.1	77.24	2	76.90	76.80	0.1	22,620	0.00%
2023/08/30	6	77.98	7	77.69	77.20	-1	22,525	0.00%
2023/08/29	7	74.86	12	75.37	75.10	-5	22,336	-0.02%
2023/08/28	27	76.07	44	76.51	75.40	-17	22,158	-0.08%
2023/08/25	12	80.43	25	80.34	79.50	-13	21,702	-0.06%
2023/08/24	104.4	78.32	72	78.83	78.50	32.4	20,917	0.15%	大買/
2023/08/23	35	73.39	46	74.42	76.00	-11	19,945	-0.06%
2023/08/22	13	67.04	27	67.56	69.10	-14	19,126	-0.07%
2023/08/21	6	64.30	7	64.14	64.30	-1	18,387	-0.01%
2023/08/18	9	62.94	8.4	62.35	62.00	0.6	18,314	0.00%
2023/08/17	7	64.41	6	64.90	64.90	1	18,163	0.01%
2023/08/16	0	0.00	11	64.73	65.00	-11	18,000	-0.06%
2023/08/15	15	63.70	4	64.05	63.80	11	17,878	0.06%
2023/08/14	0	0.00	2	61.30	61.50	-2	17,739	-0.01%
2023/08/10	8	61.20	9	62.57	61.10	-1	17,648	-0.01%
2023/08/09	9	64.83	19	64.50	64.50	-10	17,482	-0.06%
2023/08/08	10	64.63	9	64.97	65.30	1	17,322	0.01%
2023/08/07	12	63.83	8	64.14	64.70	4	17,058	0.02%
2023/08/04	1	59.50	1.5	59.97	60.40	-0.5	16,655	0.00%
2023/08/02	13	61.38	13	60.57	60.70	0	16,548	0.00%
2023/08/01	11	61.38	11	61.55	61.60	0	16,412	0.00%
2023/07/31	12.5	63.55	8	63.44	63.00	4.5	16,060	0.03%
2023/07/28	0	0.00	7	63.53	64.00	-7	15,798	-0.04%
2023/07/27	15	62.55	13	62.42	62.50	2	15,633	0.01%
2023/07/26	19	62.24	1	62.20	62.30	18	15,534	0.12%
2023/07/25	17	64.13	29	63.00	63.00	-12	15,476	-0.08%
2023/07/24	11	65.33	14	64.95	64.80	-3	15,306	-0.02%
2023/07/21	10	62.62	9	64.11	64.70	1	15,096	0.01%
2023/07/20	9	63.19	2	63.40	63.40	7	15,003	0.05%
2023/07/19	15.1	63.95	20	64.65	63.90	-5	14,952	-0.03%
2023/07/18	36	66.24	31	64.55	63.60	5	14,739	0.03%
2023/07/17	24	64.09	10	64.97	65.80	14	13,989	0.10%
2023/07/14	9	59.89	5	60.12	60.10	4	13,234	0.03%
2023/07/13	12	60.73	19	60.86	60.30	-7	13,086	-0.05%
2023/07/12	10	61.97	8.2	61.47	62.20	1.8	12,423	0.01%
2023/07/11	1	59.60	2	59.60	59.40	-1	11,960	-0.01%
2023/07/10	2	59.00	0	0.00	59.20	2	11,789	0.02%
2023/07/07	25	60.54	0	0.00	59.50	25	11,658	0.21%
2023/07/06	0	0.00	12	59.60	59.50	-12	11,377	-0.11%
2023/07/05	1	60.10	0	0.00	60.00	1	11,170	0.01%
2023/07/04	11	61.47	2	61.65	61.30	9	10,970	0.08%
2023/07/03	9	58.44	20.5	58.91	59.40	-11.5	10,633	-0.11%
2023/06/29	0	0.00	1	57.70	56.40	-1	10,391	-0.01%
2023/06/28	2	57.00	3	57.10	57.10	-1	10,290	-0.01%
2023/06/27	2	57.60	6.5	57.37	57.00	-4.5	10,221	-0.04%
2023/06/26	3	57.07	1	56.90	57.50	2	10,041	0.02%
2023/06/21	4.2	55.81	5	54.86	55.90	-0.8	9,946	-0.01%
2023/06/19	3	56.20	1	56.00	56.00	2	10,045	0.02%
2023/06/16	3	56.07	2	56.00	56.50	1	10,192	0.01%
2023/06/15	0	0.00	4	57.18	57.00	-4	10,106	-0.04%
2023/06/14	7	57.67	1	58.70	57.10	6	10,192	0.06%
2023/06/13	23	56.34	25	57.26	57.40	-2	9,971	-0.02%
2023/06/12	2	55.00	2.3	54.20	54.30	-0.3	9,523	0.00%
2023/06/09	5	54.02	0	0.00	54.30	5	9,602	0.05%
2023/06/08	3	53.70	0	0.00	54.00	3	9,694	0.03%
2023/06/07	1	54.00	1	54.00	54.00	0	9,898	0.00%
2023/06/06	1	52.30	0	0.00	54.00	1	10,154	0.01%
2023/06/05	0	0.00	0.5	53.60	53.20	-0.5	10,219	0.00%
2023/06/02	2	54.00	14	53.84	54.20	-12	10,214	-0.12%
2023/06/01	2	52.50	3	52.37	52.40	-1	10,221	-0.01%
2023/05/31	0	53.50	9	53.94	54.00	-9	10,527	-0.09%
2023/05/30	6	53.87	10	53.81	53.90	-4	10,350	-0.04%
2023/05/29	18	53.78	13	53.68	53.70	5	10,133	0.05%
2023/05/26	14	50.96	13	51.01	51.10	1	9,625	0.01%
2023/05/22	0	0.00	20	46.80	46.80	-20	9,023	-0.22%
2023/05/19	0	0.00	4	46.75	46.80	-4	9,029	-0.04%
2023/05/17	1	46.40	0	0.00	46.50	1	9,120	0.01%
2023/05/16	24	45.92	0	0.00	45.75	24	9,111	0.26%
2023/05/10	8	45.20	0	0.00	45.35	8	9,150	0.09%
2023/05/09	0	0.00	26	45.50	45.30	-26	9,144	-0.28%
2023/05/08	2	45.85	2	45.80	45.80	0	9,093	0.00%
2023/05/02	2	46.68	0	0.00	46.50	2	9,317	0.02%
2023/04/28	0	0.00	1	47.00	47.00	-1	9,355	-0.01%
2023/04/27	1	46.20	2	45.50	46.20	-1	9,239	-0.01%
2023/04/26	0	0.00	2	45.00	45.30	-2	9,119	-0.02%
2023/04/25	2	45.83	0	0.00	45.00	2	9,014	0.02%
2023/04/24	1	46.15	1	46.45	46.20	0	8,867	0.00%
2023/04/21	0	0.00	1	46.40	46.00	-1	8,746	-0.01%
2023/04/20	3	46.00	1	46.50	46.00	2	8,642	0.02%
2023/04/19	1.1	46.05	0	0.00	46.15	1.1	8,586	0.01%
2023/04/18	2	46.05	0	0.00	46.00	2	8,503	0.02%
2023/04/17	24	46.50	1	47.70	46.65	23	8,340	0.28%
2023/04/14	1.1	47.85	24	47.39	47.55	-22.9	8,111	-0.28%
2023/04/13	1	48.00	0	0.00	47.80	1	8,039	0.01%
2023/04/11	20	48.35	0	0.00	48.60	20	7,987	0.25%
2023/04/10	0	0.00	21	48.00	48.20	-21	7,934	-0.26%
2023/04/07	0	0.00	1	48.40	48.40	-1	7,887	-0.01%
2023/04/06	3	48.40	3	48.80	48.80	0	7,846	0.00%
2023/03/31	1	49.10	0	0.00	48.50	1	7,815	0.01%
2023/03/30	25	48.31	5	48.30	48.70	20	7,833	0.26%
2023/03/29	0.5	48.40	0	0.00	47.70	0.5	7,854	0.01%
2023/03/27	0	48.75	2	48.75	48.90	-2	8,028	-0.02%
2023/03/23	0	0.00	7.1	49.41	49.80	-7.1	8,046	-0.09%
2023/03/22	6	48.95	1.4	48.95	48.95	4.6	7,921	0.06%
2023/03/21	1	50.00	0	0.00	49.55	1	7,808	0.01%
2023/03/20	1	50.00	27	49.78	49.55	-26	7,610	-0.34%
2023/03/17	0	0.00	1	49.30	49.30	-1	7,410	-0.01%
2023/03/16	4	48.35	5.5	48.35	48.35	-1.5	7,171	-0.02%
2023/03/15	0	0.00	10	48.70	48.85	-10	7,037	-0.14%
2023/03/14	0	0.00	6	47.75	47.65	-6	6,858	-0.09%
2023/03/13	22	46.56	3	47.40	47.75	19	6,668	0.28%
2023/03/10	4	47.70	222	46.96	46.95	-218	6,453	-3.38%	大賣/鉅額交易
2023/03/09	0	0.00	6.3	48.60	48.90	-6.3	6,149	-0.10%
2023/03/08	3	47.08	6	47.16	47.45	-3	5,771	-0.05%
2023/03/07	1	45.80	3	46.55	46.75	-2	5,559	-0.04%
2023/03/06	3	46.00	2	45.90	46.15	1	5,396	0.02%
2023/03/03	10	44.83	24	44.99	45.20	-14	5,146	-0.27%
2023/03/01	1	41.90	1	42.35	42.40	0	4,643	0.00%
2023/02/24	0	0.00	1	41.40	41.85	-1	4,625	-0.02%
2023/02/22	1	40.45	2	40.25	40.55	-1	4,531	-0.02%
2023/02/21	0	0.00	5	40.40	40.75	-5	4,560	-0.11%
2023/02/20	2	40.50	0	0.00	40.60	2	4,665	0.04%
2023/02/15	20	40.60	21	40.90	40.90	-1	4,838	-0.02%
2023/02/14	0	0.00	20	40.15	40.20	-20	4,785	-0.42%
2023/02/13	20	40.15	0	0.00	40.35	20	4,865	0.41%
2023/02/10	0	0.00	1	39.90	39.90	-1	4,933	-0.02%
2023/02/08	0	0.00	20	40.15	40.15	-20	4,924	-0.41%
2023/02/03	2	40.08	1	39.95	40.25	1	4,884	0.02%
2023/02/02	2	39.13	3	39.70	39.60	-1	4,861	-0.02%
2023/01/31	2	38.05	0	0.00	38.30	2	4,729	0.04%
2023/01/30	20	37.55	0	0.00	37.95	20	4,709	0.42%
2023/01/17	0	0.00	2	37.25	37.15	-2	4,612	-0.04%
2023/01/16	0	0.00	25	37.15	37.20	-25	4,617	-0.54%
2023/01/12	0.1	37.20	0	0.00	37.10	0.1	4,774	0.00%
2023/01/03	25	36.45	0	0.00	36.60	25	5,271	0.47%
2022/12/30	0	0.00	1	36.25	36.20	-1	5,300	-0.02%
2022/12/29	2.1	35.62	0	0.00	35.95	2.1	5,427	0.04%
2022/12/28	7	36.14	0	0.00	36.10	7	5,527	0.13%
2022/12/27	2	36.48	0	0.00	36.55	2	5,584	0.04%
2022/12/23	3	36.20	2	36.40	36.40	1	5,789	0.02%
2022/12/22	0.2	36.80	27	37.00	37.05	-26.9	5,841	-0.46%
2022/12/21	3	36.68	3	36.85	36.50	0	5,838	0.00%
2022/12/20	7	36.99	7	36.65	36.65	0	5,821	0.00%
2022/12/16	5	36.41	6	37.15	37.15	-1	5,825	-0.02%
2022/12/15	0	0.00	2	36.48	36.85	-2	5,775	-0.03%
2022/12/14	1	36.50	0	0.00	36.45	1	5,873	0.02%
2022/12/09	5	35.51	0	0.00	35.60	5	6,252	0.08%
2022/12/08	30	35.36	0	0.00	35.10	30	6,287	0.48%
2022/12/07	3	35.55	34	35.03	35.10	-31	6,322	-0.49%
2022/12/05	0	0.00	1	36.40	36.20	-1	6,256	-0.02%
2022/12/01	1	36.20	1	36.20	36.20	0	6,273	0.00%
2022/11/30	1	35.55	0	0.00	35.55	1	6,324	0.02%
2022/11/29	2	34.90	2	35.25	35.25	0	6,362	0.00%
2022/11/24	1	35.20	1	35.45	35.45	0	6,502	0.00%
2022/11/23	0.1	35.45	1	35.30	35.25	-1	6,578	-0.01%
2022/11/22	7	35.15	7	35.30	35.20	0	6,599	0.00%
2022/11/21	2	35.78	0	0.00	35.55	2	6,575	0.03%
2022/11/18	0	0.00	7	35.90	35.95	-7	6,581	-0.11%
2022/11/17	2	35.55	2	35.73	35.70	0	6,541	0.00%
2022/11/16	4	35.66	3	35.82	35.90	1	6,553	0.02%
2022/11/11	0	0.00	4	34.45	34.45	-4	6,433	-0.06%
2022/11/09	0	0.00	6	33.83	33.85	-6	6,445	-0.09%
2022/11/08	5	33.75	5	33.20	33.20	0	6,452	0.00%
2022/11/07	2	33.50	0	0.00	33.50	2	6,468	0.03%
2022/11/03	0	0.00	2	33.05	33.10	-2	6,646	-0.03%
2022/11/01	2	32.83	0	0.00	32.90	2	7,026	0.03%
2022/10/31	2	32.53	0	0.00	32.70	2	7,046	0.03%
2022/10/28	3	32.35	4	32.11	32.05	-1	7,048	-0.01%
2022/10/27	2	32.40	0	0.00	32.85	2	7,087	0.03%
2022/10/26	1	31.85	0	0.00	31.85	1	7,065	0.01%
2022/10/25	2	31.70	3	31.68	31.50	-1	7,057	-0.01%
2022/10/24	1	32.05	2	32.18	32.00	-1	7,097	-0.01%
2022/10/21	5	31.84	5	31.65	31.65	0	7,129	0.00%
2022/10/20	2	31.45	0	0.00	32.30	2	7,157	0.03%
2022/10/19	30	31.65	0	0.00	31.00	30	7,083	0.42%
2022/10/18	2	31.35	0	0.00	31.50	2	7,060	0.03%
2022/10/14	0	0.00	2	31.05	31.15	-2	7,343	-0.03%
2022/10/13	3	30.13	0	0.00	29.70	3	7,549	0.04%
2022/10/11	1	30.30	0	0.00	30.30	1	7,766	0.01%
2022/10/03	1	30.55	0	0.00	30.55	1	7,941	0.01%
2022/09/29	1	30.95	0	0.00	31.20	1	8,007	0.01%
2022/09/26	1	32.10	0	0.00	31.80	1	8,076	0.01%
2022/09/15	1	35.70	0	0.00	35.45	1	7,573	0.01%
2022/09/13	0	0.00	4	36.20	36.20	-4	7,686	-0.05%
2022/09/08	0	0.00	25	35.50	36.00	-25	7,818	-0.32%
2022/09/07	1	35.00	0	0.00	35.40	1	7,840	0.01%
2022/09/06	31	35.73	0	0.00	35.75	31	7,859	0.39%
2022/09/05	1	36.15	0	0.00	36.20	1	7,856	0.01%
2022/09/02	1	36.25	0	0.00	36.40	1	7,897	0.01%
2022/09/01	11	36.80	23	36.94	36.80	-12	7,833	-0.15%
2022/08/31	1	37.30	0	0.00	37.35	1	7,789	0.01%
2022/08/30	6	37.13	5	37.05	37.05	1	7,831	0.01%
2022/08/29	6	37.25	5	37.25	37.25	1	7,793	0.01%
2022/08/26	5	37.90	3	37.85	37.85	2	7,830	0.03%
2022/08/25	5	37.70	5	37.60	37.60	0	7,832	0.00%
2022/08/23	5	37.80	5	37.60	37.60	0	7,886	0.00%
2022/08/19	21	38.21	0	0.00	38.20	21	7,942	0.26%
2022/08/18	5	37.55	27	37.45	37.45	-22	7,931	-0.28%
2022/08/17	15	38.15	15	37.75	37.75	0	7,956	0.00%
2022/08/16	5	37.93	5	38.05	38.05	0	7,921	0.00%
2022/08/15	5	38.07	13	38.11	38.00	-8	7,870	-0.10%
2022/08/11	2	37.45	13	37.28	37.20	-11	7,930	-0.14%
2022/08/10	11	36.89	3	36.65	36.65	8	7,926	0.10%
2022/08/09	4	37.11	2	37.25	37.25	2	7,859	0.03%
2022/08/08	5.5	38.62	2	38.70	38.70	3.5	7,656	0.05%
2022/08/05	20	40.00	1	40.00	40.00	19	7,564	0.25%
2022/07/29	0	0.00	0.1	39.00	39.25	-0.1	8,190	0.00%
2022/07/28	0	0.00	2	38.85	39.10	-2	8,200	-0.02%
2022/07/27	1	38.00	1	38.75	38.75	0	8,177	0.00%
2022/07/26	3	38.07	0	0.00	37.90	3	8,113	0.04%
2022/07/22	2	38.48	10	38.45	38.70	-8	8,068	-0.10%
2022/07/21	10	38.10	1	38.00	38.25	9	7,973	0.11%
2022/07/20	2	40.60	20	40.65	40.60	-18	7,694	-0.23%
2022/07/19	4	39.00	5	39.83	39.85	-1	7,433	-0.01%
2022/07/18	0	0.00	2	38.85	39.00	-2	7,236	-0.03%
2022/07/15	2	37.75	2	38.00	38.00	0	7,105	0.00%
2022/07/14	6	36.39	5	37.25	37.25	1	7,012	0.01%
2022/07/13	10	36.26	10	36.40	36.40	0	6,896	0.00%
2022/07/12	5	36.37	4	36.10	36.10	1	6,742	0.01%
2022/07/11	3	37.73	3	38.00	37.60	0	6,654	0.00%
2022/07/08	3	37.35	9	37.45	37.60	-6	6,479	-0.09%
2022/07/07	5	36.28	0	0.00	36.90	5	6,393	0.08%
2022/07/06	6	36.14	0	0.00	35.90	6	6,321	0.09%
2022/07/05	6	38.02	0	0.00	37.80	6	6,245	0.10%
2022/07/04	12	38.21	8	37.30	37.30	4	6,246	0.06%
2022/07/01	10	39.39	8	39.89	39.85	2	6,183	0.03%
2022/06/30	5	39.85	5	40.50	40.00	0	6,221	0.00%
2022/06/29	5	40.80	5	40.90	40.80	0	6,121	0.00%
2022/06/24	0.5	41.35	0	0.00	41.55	0.5	6,058	0.01%
2022/06/23	6	42.46	5	42.00	42.00	1	5,984	0.02%
2022/06/22	21.1	43.01	1	43.30	42.90	20.1	5,944	0.34%
2022/06/20	1	44.65	0	0.00	43.65	1	5,863	0.02%
2022/06/16	0	0.00	5	45.65	45.60	-5	5,731	-0.09%
2022/06/14	5	46.25	10	46.30	46.45	-5	5,638	-0.09%
2022/06/09	0	0.00	10	46.10	46.10	-10	5,542	-0.18%
2022/06/08	10	46.00	0	0.00	46.10	10	5,564	0.18%
2022/06/07	0	0.00	2	45.85	45.85	-2	5,540	-0.04%
2022/06/06	0	0.00	3.1	45.87	45.75	-3.1	5,547	-0.06%
2022/06/01	0	0.00	0.1	45.65	45.80	-0.1	5,716	0.00%
2022/05/31	0.1	45.40	2	45.60	45.85	-2	5,703	-0.03%
2022/05/30	2	44.60	1	44.80	45.30	1	5,623	0.02%
2022/05/27	0	0.00	2	44.43	44.30	-2	5,510	-0.04%
2022/05/23	1	44.00	2	44.10	44.10	-1	5,464	-0.02%
2022/05/20	5	44.23	2	44.25	44.20	3	5,485	0.05%
2022/05/19	0	0.00	7	44.18	44.60	-7	5,437	-0.13%
2022/05/18	4	44.20	4.1	43.97	43.90	-0.1	5,257	0.00%
2022/05/17	1	43.40	1	43.40	43.75	0	5,250	0.00%
2022/05/16	0	0.00	1	43.60	43.10	-1	5,274	-0.02%
2022/05/13	1	42.85	8	42.66	42.85	-7	5,329	-0.13%
2022/05/12	1	42.95	0	0.00	42.30	1	5,374	0.02%
2022/05/11	7	42.96	0	0.00	42.95	7	5,321	0.13%
2022/05/09	0	0.00	4	43.59	42.90	-4	5,261	-0.08%
2022/05/06	0	0.00	3	41.85	41.95	-3	5,033	-0.06%
2022/05/05	0	0.00	1	41.15	41.45	-1	5,087	-0.02%
2022/05/03	0	0.00	12	40.80	40.95	-12	5,139	-0.23%
2022/04/29	2	40.45	0	0.00	40.45	2	5,298	0.04%
2022/04/28	0	0.00	1	40.90	40.75	-1	5,426	-0.02%
2022/04/27	2	39.20	0	0.00	40.00	2	5,568	0.04%
2022/04/26	6	40.20	0	0.00	40.05	6	5,716	0.10%
2022/04/25	3	40.23	0	0.00	40.15	3	6,094	0.05%
2022/04/21	1	41.10	0	0.00	41.05	1	6,726	0.01%
2022/04/15	11	40.80	0	0.00	40.80	11	7,203	0.15%
2022/04/13	0.1	40.95	0	0.00	41.35	0.1	7,489	0.00%
2022/04/12	1	40.55	0	0.00	40.80	1	7,539	0.01%
2022/04/11	5	41.16	0	0.00	40.60	5	7,536	0.07%
2022/04/08	1	40.70	0	0.00	41.00	1	7,539	0.01%
2022/04/07	9	40.60	2	40.65	40.40	7	7,544	0.09%
2022/04/06	4	40.94	0	0.00	41.00	4	7,518	0.05%
2022/04/01	1	42.15	0	0.00	42.20	1	7,436	0.01%
2022/03/25	5	43.02	1	42.85	43.05	4	7,579	0.05%
2022/03/24	1	43.00	0	0.00	43.35	1	7,553	0.01%
2022/03/18	1	42.40	0	0.00	42.45	1	7,601	0.01%
2022/03/17	0	0.00	1	42.55	42.60	-1	7,608	-0.01%
2022/03/15	1	42.60	0	0.00	42.10	1	7,758	0.01%
2022/03/10	0	0.00	1	42.60	42.45	-1	8,067	-0.01%
2022/03/09	0	0.00	1	41.90	41.85	-1	8,128	-0.01%
2022/03/08	6	41.48	0	0.00	41.95	6	8,125	0.07%
2022/03/07	2	42.25	0	0.00	41.95	2	8,102	0.02%
2022/03/02	0	0.00	3	43.75	43.60	-3	8,265	-0.04%
2022/02/22	2	43.45	0	0.00	43.10	2	8,781	0.02%
2022/02/18	0	0.00	1	44.15	44.15	-1	9,131	-0.01%
2022/02/17	1.2	44.21	0	0.00	44.10	1.2	9,325	0.01%
2022/02/14	60.1	43.40	0	0.00	43.30	60.1	9,283	0.65%
2022/02/10	56	44.45	0	0.00	44.55	56	9,345	0.60%
2022/02/09	0	0.00	3	44.18	44.15	-3	9,452	-0.03%
2022/02/08	102	43.90	4	44.26	43.90	98	9,519	1.03%	大買/
2022/02/07	8	44.19	0	0.00	44.05	8	9,492	0.08%
2022/01/26	0	0.00	1	44.80	44.80	-1	9,626	-0.01%
2022/01/25	2	45.48	1	46.05	45.30	1	9,594	0.01%
2022/01/20	1	47.05	0	0.00	46.70	1	9,371	0.01%
2022/01/19	1	46.85	4	47.29	47.20	-3	9,285	-0.03%
2022/01/18	2	47.18	1	47.60	47.05	1	9,156	0.01%
2022/01/17	2	45.80	6	46.35	46.90	-4	8,785	-0.05%
2022/01/14	0	0.00	6	44.81	44.40	-6	8,478	-0.07%
2022/01/13	2	45.45	5	45.13	45.45	-3	8,344	-0.04%
2022/01/10	0	0.00	0.3	44.65	44.30	-0.3	8,080	0.00%
2022/01/07	0.3	44.81	1	44.75	44.65	-0.8	8,121	-0.01%
2022/01/04	4	44.53	3	44.53	44.50	1	8,123	0.01%
2021/12/30	0	0.00	1	44.85	44.80	-1	8,248	-0.01%
2021/12/28	1	44.60	0	0.00	44.60	1	8,383	0.01%
2021/12/24	0	0.00	1	43.80	43.80	-1	8,583	-0.01%
2021/12/23	2	43.60	0	0.00	43.55	2	8,691	0.02%
2021/12/22	0	0.00	10	43.20	43.20	-10	8,729	-0.11%
2021/12/20	0	0.00	1	43.60	43.20	-1	8,778	-0.01%
2021/12/17	5	43.57	0	0.00	43.40	5	8,825	0.06%
2021/12/15	0	0.00	2	43.75	43.75	-2	8,968	-0.02%
2021/12/14	0	0.00	1	44.20	43.70	-1	8,976	-0.01%
2021/12/10	0	0.00	2	44.25	44.30	-2	9,003	-0.02%
2021/12/08	0	0.00	9	45.58	45.05	-9	8,880	-0.10%
2021/12/06	8	44.49	1	44.80	44.95	7	8,837	0.08%
2021/12/01	1	43.90	150	43.95	43.95	-149	9,079	-1.64%	大賣/鉅額交易
2021/11/30	0	0.00	1	44.10	43.60	-1	9,205	-0.01%
2021/11/29	0	0.00	6	42.13	42.50	-6	9,143	-0.07%
2021/11/26	4	42.33	0	0.00	42.05	4	9,212	0.04%
2021/11/25	0	0.00	13	42.93	42.95	-13	9,266	-0.14%
2021/11/24	2	42.55	0	0.00	42.70	2	9,364	0.02%
2021/11/19	0	0.00	7	44.46	43.90	-7	9,575	-0.07%
2021/11/18	2	43.50	0	0.00	43.45	2	9,504	0.02%
2021/11/17	0	0.00	1	43.65	43.70	-1	9,519	-0.01%
2021/11/16	1	42.65	1	42.65	42.70	0	9,470	0.00%
2021/11/15	0	0.00	31	42.15	42.15	-31	9,658	-0.32%
2021/11/12	0	0.00	50	42.25	42.10	-50	9,883	-0.51%
2021/11/10	1	41.95	1	41.90	41.95	0	10,023	0.00%
2021/11/08	94	42.04	10	42.05	41.95	84	10,328	0.81%
2021/11/05	0	0.00	5	41.79	41.70	-5	10,385	-0.05%
2021/11/04	0	0.00	6	41.05	40.80	-6	10,453	-0.06%
2021/11/03	17	40.49	19	40.48	40.40	-2	10,693	-0.02%
2021/11/02	52	40.34	0	0.00	39.80	52	11,144	0.47%
2021/11/01	50	39.85	1	40.05	40.10	49	11,539	0.42%
2021/10/29	8	39.90	0	0.00	39.75	8	11,778	0.07%
2021/10/28	0	0.00	2	40.38	40.40	-2	12,145	-0.02%
2021/10/27	1	39.65	0	0.00	39.85	1	12,199	0.01%
2021/10/22	1	39.15	0	0.00	39.05	1	12,519	0.01%
2021/10/20	0	0.00	15	38.90	38.90	-15	12,654	-0.12%
2021/10/15	0	0.00	1	37.80	38.10	-1	13,738	-0.01%
2021/10/14	0	0.00	2	37.05	37.00	-2	13,781	-0.01%
2021/10/13	3	37.33	0	0.00	36.80	3	13,838	0.02%
2021/10/12	55	37.98	3	37.90	37.80	52	13,899	0.37%
2021/10/08	13	38.99	0	0.00	38.70	13	13,892	0.09%
2021/10/07	5	40.09	0	0.00	40.10	5	14,076	0.04%
2021/10/05	2	38.60	0	0.00	39.25	2	14,173	0.01%
2021/10/01	1	39.85	0	0.00	39.65	1	14,055	0.01%
2021/09/30	2	40.95	0	0.00	40.95	2	14,001	0.01%
2021/09/29	10	40.86	0	0.00	40.80	10	13,955	0.07%
2021/09/28	8	41.65	0	0.00	41.70	8	13,913	0.06%
2021/09/27	7	42.07	0	0.00	42.00	7	13,964	0.05%
2021/09/23	15	43.49	1	42.70	42.50	14	14,522	0.10%
2021/09/22	3	42.05	0	0.00	42.00	3	14,621	0.02%
2021/09/13	1	44.50	1	44.20	44.20	0	14,719	0.00%
2021/09/10	0	0.00	2	44.63	44.85	-2	14,779	-0.01%
2021/09/09	3	43.48	0	0.00	43.80	3	14,891	0.02%
2021/09/02	0	0.00	1	45.55	45.00	-1	14,901	-0.01%
2021/09/01	2	46.15	2	45.85	46.40	0	15,023	0.00%
2021/08/31	2	45.20	0	0.00	45.60	2	15,439	0.01%
2021/08/30	5	45.94	10	45.40	45.75	-5	16,206	-0.03%
2021/08/27	2	45.85	3	45.68	45.65	-1	16,528	-0.01%
2021/08/26	5	44.85	1	44.95	45.15	4	16,705	0.02%
2021/08/25	2	43.98	8	44.00	44.10	-6	16,597	-0.04%
2021/08/24	1	42.70	0	0.00	43.55	1	16,622	0.01%
2021/08/23	5	42.75	6	42.51	42.70	-1	16,568	-0.01%
2021/08/20	0	0.00	1	41.40	41.50	-1	16,508	-0.01%
2021/08/19	5	40.99	0	0.00	40.70	5	16,358	0.03%
2021/08/18	0	0.00	9	43.00	45.00	-9	16,058	-0.06%
2021/08/17	3	43.73	2	44.25	43.20	1	15,951	0.01%
2021/08/16	4	44.71	3	44.85	44.70	1	15,867	0.01%
2021/08/13	4	46.74	11	46.57	45.00	-7	15,826	-0.04%
2021/08/12	5	48.30	54	48.35	47.80	-49	15,645	-0.31%
2021/08/11	69	48.03	0.5	47.80	48.00	68.5	15,673	0.44%
2021/08/10	8	47.91	1	48.00	47.85	7	15,655	0.04%
2021/08/09	1	49.25	6	49.38	48.55	-5	15,611	-0.03%
2021/08/06	12.5	50.42	19	50.59	50.30	-6.5	15,392	-0.04%
2021/08/05	18	49.58	59	48.43	49.90	-41	14,917	-0.27%
2021/08/04	7	48.33	3.1	48.15	48.20	4	14,926	0.03%
2021/08/03	9	48.42	7	47.97	48.00	2	14,942	0.01%
2021/08/02	0	0.00	1	46.95	46.95	-1	14,837	-0.01%
2021/07/30	0	0.00	2	47.10	46.40	-2	14,908	-0.01%
2021/07/28	2	45.15	5	46.10	45.50	-3	15,218	-0.02%
2021/07/27	10	47.59	3	47.20	46.85	7	15,622	0.04%
2021/07/26	3	46.77	0	0.00	47.50	3	15,735	0.02%
2021/07/23	6	47.33	3	46.75	46.75	3	16,097	0.02%
2021/07/22	26	47.17	15	47.54	47.95	11	16,173	0.07%
2021/07/21	1	45.25	34	45.59	45.30	-33	15,801	-0.21%
2021/07/19	67	45.69	4	45.50	45.50	63	16,640	0.38%
2021/07/16	35	45.11	0	0.00	45.40	35	16,877	0.21%
2021/07/15	4	44.95	2	44.78	44.90	2	16,870	0.01%
2021/07/14	7	45.86	8	44.90	44.65	-1	16,873	-0.01%
2021/07/13	5	44.28	0	0.00	43.80	5	16,669	0.03%
2021/07/12	0	0.00	4	44.05	44.40	-4	16,762	-0.02%
2021/07/09	2	43.50	9	43.82	43.60	-7	17,134	-0.04%
2021/07/08	3	43.70	3.2	43.94	43.70	-0.2	17,389	0.00%
2021/07/07	12	44.05	0	0.00	44.00	12	17,613	0.07%
2021/07/06	10	44.42	12	44.21	44.40	-2	17,740	-0.01%
2021/07/05	0	0.00	1	44.35	44.35	-1	18,039	-0.01%
2021/07/02	0	0.00	1	43.75	43.60	-1	18,269	-0.01%
2021/07/01	1	44.00	0	0.00	43.85	1	18,418	0.01%
2021/06/30	4	43.59	4	44.05	44.90	0	18,515	0.00%
2021/06/29	0	0.00	5	43.07	42.70	-5	18,224	-0.03%
2021/06/28	1	41.95	1	42.30	42.25	0	18,307	0.00%
2021/06/25	5	42.10	0	0.00	42.15	5	18,503	0.03%
2021/06/24	1	42.55	0	0.00	42.40	1	18,544	0.01%
2021/06/23	1	42.55	0	0.00	42.90	1	18,583	0.01%
2021/06/18	1	42.25	0	0.00	42.25	1	19,272	0.01%
2021/06/15	0	0.00	17	42.00	42.25	-17	19,551	-0.09%
2021/06/09	12	42.10	2	41.85	41.75	10	19,931	0.05%
2021/06/08	6	41.50	5	41.35	42.15	1	19,895	0.01%
2021/06/07	9	41.03	11	41.57	42.50	-2	19,582	-0.01%
2021/06/04	9	41.77	11	41.25	41.70	-2	18,871	-0.01%
2021/06/03	18	41.98	2	42.00	42.20	16	18,658	0.09%
2021/06/01	0	0.00	2	44.03	43.75	-2	18,349	-0.01%
2021/05/31	5	43.35	8	43.21	43.20	-3	18,448	-0.02%
2021/05/28	11	42.72	2	42.80	42.75	9	18,646	0.05%
2021/05/26	0	0.00	1	42.30	42.00	-1	19,296	-0.01%
2021/05/25	5	41.85	14	41.72	42.05	-9	19,952	-0.05%
2021/05/24	5	39.90	2	40.45	40.65	3	20,057	0.01%
2021/05/21	1	40.50	0	0.00	40.40	1	20,314	0.00%
2021/05/20	5	40.41	0	0.00	40.20	5	20,574	0.02%
2021/05/19	5	40.88	0	0.00	41.30	5	20,746	0.02%
2021/05/18	4	41.81	0	0.00	42.15	4	20,833	0.02%
2021/05/17	1	39.95	0	0.00	39.45	1	21,273	0.00%
2021/05/14	1	43.00	1	43.50	42.25	0	21,595	0.00%
2021/05/13	1	42.20	0	0.00	42.05	1	21,551	0.00%
2021/05/12	5	43.07	10	42.52	42.95	-5	21,471	-0.02%
2021/05/11	1	46.10	2	46.55	45.80	-1	21,214	0.00%
2021/05/10	1	49.20	5	47.39	47.50	-4	21,168	-0.02%
2021/05/07	3	47.55	4	47.48	47.45	-1	21,180	0.00%
2021/05/06	4	46.46	1	47.00	45.90	3	21,406	0.01%
2021/05/05	6.1	47.07	10	46.80	46.50	-4	21,485	-0.02%
2021/05/04	6	47.03	2	48.10	48.15	4	21,815	0.02%
2021/05/03	0.1	49.45	0	0.00	49.00	0.1	22,292	0.00%
2021/04/29	3	50.23	17	50.85	49.50	-14	23,405	-0.06%
2021/04/28	14	49.73	12	49.38	49.10	2	24,532	0.01%
2021/04/27	1	48.10	5	47.50	48.20	-4	25,227	-0.02%
2021/04/26	3	47.60	10	47.70	48.30	-7	26,626	-0.03%
2021/04/23	15	44.07	49.4	44.80	45.35	-34.4	26,528	-0.13%
2021/04/22	13	43.52	1	44.45	43.30	12	26,358	0.05%
2021/04/21	3	43.95	2	44.05	44.25	1	26,227	0.00%
2021/04/20	2	43.85	28	43.98	43.90	-26	26,415	-0.10%
2021/04/19	8	43.73	16	43.68	43.65	-8	26,773	-0.03%
2021/04/16	3	44.40	14	43.99	44.15	-11	26,857	-0.04%
2021/04/15	1	43.80	7.1	43.33	44.20	-6.1	26,749	-0.02%
2021/04/14	15	42.06	1.1	42.18	42.20	13.9	26,563	0.05%
2021/04/13	3	42.43	4.1	42.52	42.15	-1.1	26,563	0.00%
2021/04/12	4	43.48	24	43.59	43.30	-20	26,408	-0.08%
2021/04/09	13	44.50	25.1	44.24	44.05	-12.1	26,281	-0.05%
2021/04/08	13	42.96	15.1	43.29	43.45	-2.1	25,988	-0.01%
2021/04/07	2	42.20	4.2	41.90	42.65	-2.2	25,720	-0.01%
2021/04/06	13	42.38	12	42.25	42.10	1	25,599	0.00%
2021/04/01	17	41.50	3	41.65	41.80	14	25,473	0.05%
2021/03/31	17	41.74	19.1	41.40	41.20	-2.1	25,433	-0.01%
2021/03/30	3	41.55	11.1	41.25	41.55	-8.1	25,216	-0.03%
2021/03/26	15	40.90	0	0.00	40.90	15	25,136	0.06%
2021/03/25	5	40.60	15.2	40.66	40.65	-10.2	25,178	-0.04%
2021/03/24	24	41.39	14	40.99	40.95	10	25,342	0.04%
2021/03/23	26	40.95	26	41.46	41.75	0	25,030	0.00%
2021/03/22	5	40.21	7	40.35	40.70	-2	24,663	-0.01%
2021/03/19	7	40.68	20	40.70	40.75	-13	24,615	-0.05%
2021/03/18	29	41.23	5	41.25	41.25	24	24,511	0.10%
2021/03/17	7	40.74	17.3	40.95	40.80	-10.3	24,440	-0.04%
2021/03/16	1	40.95	5	40.85	40.85	-4	24,448	-0.02%
2021/03/15	4.3	40.55	4	40.63	40.45	0.3	24,404	0.00%
2021/03/12	15	40.17	18	40.00	39.90	-3	24,207	-0.01%
2021/03/11	1	39.75	0	0.00	40.05	1	24,412	0.00%
2021/03/10	15	39.25	18	39.31	39.55	-3	24,513	-0.01%
2021/03/09	17	39.13	3.4	38.70	39.20	13.6	24,606	0.06%
2021/03/08	3	38.75	9	38.75	38.30	-6	24,552	-0.02%
2021/03/04	3	38.70	0	0.00	38.60	3	24,985	0.01%
2021/03/03	8	39.09	0	0.00	39.25	8	25,092	0.03%
2021/03/02	1	40.40	2	40.15	39.80	-1	24,993	0.00%
2021/02/26	4	39.88	15	40.18	39.80	-11	24,837	-0.04%
2021/02/25	15	40.88	7	40.49	40.90	8	24,744	0.03%
2021/02/24	11	39.61	2	39.73	39.00	9	24,510	0.04%
2021/02/23	12	39.06	6	39.23	39.25	6	24,294	0.02%
2021/02/22	9	40.17	13.1	39.99	40.10	-4.1	24,004	-0.02%
2021/02/19	7	40.00	2	39.95	40.35	5	23,748	0.02%
2021/02/18	18	40.28	2.1	40.30	40.20	15.9	23,590	0.07%
2021/02/17	0	0.00	32	40.45	40.00	-32	23,461	-0.14%
2021/02/05	33	38.34	19	38.23	38.50	14	22,871	0.06%
2021/02/03	1	37.20	0	0.00	37.10	1	22,491	0.00%
2021/02/02	5	37.80	0	0.00	37.80	5	22,519	0.02%
2021/02/01	0	0.00	6	36.62	37.15	-6	22,540	-0.03%
2021/01/29	1	38.75	24	38.59	37.00	-23	22,711	-0.10%
2021/01/28	26	38.00	5	37.99	38.40	21	22,829	0.09%
2021/01/27	19	39.27	10	39.45	39.10	9	22,665	0.04%
2021/01/26	22.5	39.85	15	39.92	39.15	7.5	22,378	0.03%
2021/01/25	26	41.04	20	41.70	40.75	6	21,777	0.03%
2021/01/22	23	40.46	32.1	40.21	41.20	-9.1	20,793	-0.04%
2021/01/21	23	39.95	28	39.94	39.00	-5	19,476	-0.03%
2021/01/20	37.1	38.92	24	38.90	39.00	13.1	17,878	0.07%
2021/01/19	23	38.70	22	38.73	38.30	1	16,726	0.01%
2021/01/18	4	36.59	4	36.80	37.00	0	15,165	0.00%
2021/01/15	6	36.38	11	36.13	36.20	-5	14,684	-0.03%
2021/01/14	4	36.38	10	36.45	36.40	-6	14,456	-0.04%
2021/01/13	0	0.00	18	36.23	36.40	-18	14,276	-0.13%
2021/01/12	3	36.12	10	36.67	35.75	-7	14,089	-0.05%
2021/01/11	0	0.00	15	35.89	35.95	-15	13,640	-0.11%
2021/01/08	15	35.35	2	35.30	35.50	13	13,447	0.10%
2021/01/07	6	35.34	11	35.38	35.15	-5	13,289	-0.04%
2021/01/06	4	35.24	5	35.14	34.70	-1	13,069	-0.01%
2021/01/05	2	34.95	13	34.88	35.10	-11	12,805	-0.09%
2021/01/04	1	35.00	15	34.85	34.95	-14	12,759	-0.11%
2020/12/31	16	34.80	1	34.75	34.75	15	12,874	0.12%
2020/12/30	10	34.59	1	34.55	34.60	9	12,910	0.07%
2020/12/29	1	34.80	1	34.45	34.45	0	12,952	0.00%
2020/12/28	4	34.99	0	0.00	35.00	4	12,848	0.03%
2020/12/25	0	0.00	17	34.64	34.60	-17	12,663	-0.13%
2020/12/23	15	33.75	0	0.00	33.55	15	12,588	0.12%
2020/12/22	3	34.40	0	0.00	33.65	3	12,649	0.02%
2020/12/21	4	34.10	0	0.00	34.20	4	12,726	0.03%
2020/12/18	16	34.03	0	0.00	34.00	16	12,805	0.12%
2020/12/17	2	34.75	4	34.79	34.75	-2	12,668	-0.02%
2020/12/16	0	0.00	1	35.15	35.05	-1	12,833	-0.01%
2020/12/15	3	34.65	0	0.00	34.70	3	12,832	0.02%
2020/12/14	1	35.55	10	35.40	35.45	-9	12,820	-0.07%
2020/12/11	10	35.19	1	35.80	35.35	9	12,896	0.07%
2020/12/10	3	35.55	18	35.90	35.80	-15	12,876	-0.12%
2020/12/09	0	0.00	6	36.16	36.15	-6	12,761	-0.05%
2020/12/08	16	35.91	14	35.93	35.95	2	12,630	0.02%
2020/12/07	8	35.80	13	35.77	35.95	-5	12,526	-0.04%
2020/12/04	25	35.43	4	35.48	35.60	21	12,223	0.17%
2020/12/03	6	34.92	5	34.99	34.90	1	12,006	0.01%
2020/12/02	3	35.40	44	35.39	35.45	-41	11,920	-0.34%
2020/12/01	26	35.45	10	35.48	35.55	16	11,908	0.13%
2020/11/30	1	35.55	19	35.63	35.40	-18	11,948	-0.15%
2020/11/27	10	34.70	12	34.72	34.90	-2	11,625	-0.02%
2020/11/26	1	34.20	5	34.15	34.20	-4	11,479	-0.03%
2020/11/25	33	33.68	37	33.95	33.70	-4	11,463	-0.03%
2020/11/24	36	33.87	24	34.12	33.90	12	11,362	0.11%
2020/11/23	37	33.61	43	33.61	33.90	-6	11,211	-0.05%
2020/11/19	19	32.41	13	32.49	32.35	6	11,033	0.05%
2020/11/18	0	0.00	1	32.50	32.50	-1	11,313	-0.01%
2020/11/17	10	32.70	1	32.65	32.55	9	11,495	0.08%
2020/11/16	0	0.00	2	32.50	32.50	-2	11,895	-0.02%
2020/11/13	0	0.00	1	32.10	32.15	-1	12,379	-0.01%
2020/11/12	3	32.28	14	32.37	32.15	-11	12,988	-0.08%
2020/11/10	0	0.00	1	32.00	32.15	-1	13,325	-0.01%
2020/11/09	4	31.78	26	31.99	31.95	-22	13,382	-0.16%
2020/11/06	11	31.87	7	32.38	31.85	4	13,464	0.03%
2020/11/05	6	31.68	13	31.82	31.90	-7	13,345	-0.05%
2020/11/04	14	31.10	15	31.03	31.05	-1	13,603	-0.01%
2020/10/30	10	30.00	0	0.00	29.95	10	14,481	0.07%
2020/10/29	0	0.00	5	30.20	30.25	-5	14,728	-0.03%
2020/10/28	0	0.00	2	30.45	30.40	-2	14,909	-0.01%
2020/10/27	2	30.38	3	30.30	30.35	-1	14,987	-0.01%
2020/10/26	16	30.75	11	30.70	30.70	5	15,067	0.03%
2020/10/23	12	30.99	0	0.00	31.10	12	15,148	0.08%
2020/10/21	1	31.05	0	0.00	30.90	1	15,985	0.01%
2020/10/20	2	31.00	5	31.10	30.95	-3	17,034	-0.02%
2020/10/16	0	0.00	1	30.60	30.30	-1	17,469	-0.01%
2020/10/15	1	30.35	6	30.52	30.55	-5	17,755	-0.03%
2020/10/13	6	30.20	10	30.25	30.25	-4	18,542	-0.02%
2020/10/12	2	30.55	3	30.70	30.75	-1	18,762	-0.01%
2020/10/08	0	0.00	9	30.50	30.75	-9	19,022	-0.05%
2020/10/07	0	0.00	13	30.17	30.10	-13	19,347	-0.07%
2020/10/06	25	30.59	0	0.00	30.45	25	19,785	0.13%
2020/09/28	26	30.70	1	30.75	30.65	25	22,459	0.11%
2020/09/25	3	30.20	5	30.22	30.50	-2	22,848	-0.01%
2020/09/24	5	29.87	13	30.05	29.90	-8	23,350	-0.03%
2020/09/23	3	29.80	15	29.87	29.75	-12	23,442	-0.05%
2020/09/22	4	30.24	0	0.00	30.15	4	23,641	0.02%
2020/09/21	10	30.87	1	31.15	30.50	9	23,774	0.04%
2020/09/18	1	30.85	0	0.00	31.30	1	23,915	0.00%
2020/09/17	8	30.96	26	31.13	30.95	-18	24,212	-0.07%
2020/09/16	3	31.40	13	31.58	31.35	-10	24,334	-0.04%
2020/09/15	21	31.45	4	31.49	31.55	17	24,501	0.07%
2020/09/14	0	0.00	11	30.95	31.00	-11	24,573	-0.04%
2020/09/11	7	30.62	0	0.00	30.55	7	24,651	0.03%
2020/09/10	22	30.88	2	31.05	30.80	20	24,819	0.08%
2020/09/09	1	31.00	1	31.20	31.20	0	24,847	0.00%
2020/09/08	15	31.53	4	31.43	31.25	11	24,910	0.04%
2020/09/04	5	30.70	14	30.66	31.15	-9	25,386	-0.04%
2020/09/03	26	31.02	3	31.42	30.95	23	25,410	0.09%
2020/09/02	7	31.09	1	31.45	31.00	6	25,443	0.02%
2020/09/01	3	30.97	1	31.05	31.05	2	25,904	0.01%
2020/08/31	7	31.44	10	31.75	31.20	-3	26,062	-0.01%
2020/08/28	1.6	31.42	0	0.00	31.50	1.6	26,190	0.01%
2020/08/27	13	31.52	0	0.00	31.45	13	26,469	0.05%
2020/08/26	12	31.10	0	0.00	31.20	12	26,542	0.05%
2020/08/25	7	31.32	5	31.25	31.40	2	26,703	0.01%
2020/08/24	5	31.20	4	31.14	31.20	1	26,925	0.00%
2020/08/21	6	31.95	41	32.15	31.75	-35	26,990	-0.13%
2020/08/20	51	31.81	1	31.45	31.45	50	27,007	0.19%
2020/08/19	16	33.76	28	33.04	32.95	-12	26,698	-0.04%
2020/08/18	21	34.80	44	34.60	34.45	-23	26,324	-0.09%
2020/08/17	28	36.07	5	36.00	36.10	23	25,978	0.09%
2020/08/14	13	35.87	12	35.87	35.80	1	26,415	0.00%
2020/08/13	5	35.37	5	35.60	35.50	0	26,689	0.00%
2020/08/12	20	35.70	10	35.75	35.80	10	27,090	0.04%
2020/08/11	18	35.74	2	35.68	35.65	16	27,517	0.06%
2020/08/10	11	35.67	14	35.81	35.60	-3	27,336	-0.01%
2020/08/07	9	34.51	1	34.45	34.45	8	26,705	0.03%
2020/08/06	8	35.29	16	35.74	35.05	-8	26,470	-0.03%
2020/08/05	27	35.87	70	35.77	35.70	-43	26,228	-0.16%
2020/08/04	53	35.34	10	35.65	35.30	43	25,837	0.17%
2020/08/03	35	35.54	6	35.46	35.45	29	25,591	0.11%
2020/07/31	2	35.30	7	35.41	35.50	-5	25,546	-0.02%
2020/07/30	0	0.00	2	35.00	35.40	-2	25,524	-0.01%
2020/07/29	5	35.10	12	34.98	34.85	-7	25,463	-0.03%
2020/07/28	3	35.37	4	35.19	34.80	-1	25,424	0.00%
2020/07/27	12	36.49	1	36.15	35.50	11	25,129	0.04%
2020/07/24	18	36.93	191	37.00	36.75	-173	24,616	-0.70%	大賣/鉅額交易
2020/07/23	196	36.28	5	36.13	36.45	191	23,603	0.81%	大買/鉅額交易
2020/07/22	4	35.43	21	35.50	35.40	-17	23,364	-0.07%
2020/07/21	32	35.22	11	35.12	35.45	21	23,312	0.09%
2020/07/20	3	35.13	17	35.50	35.20	-14	23,054	-0.06%
2020/07/17	17	34.79	0	0.00	34.85	17	22,764	0.07%
2020/07/16	3	34.55	2	34.50	34.35	1	22,537	0.00%
2020/07/15	1	34.75	2	34.20	34.10	-1	22,390	0.00%
2020/07/14	11	35.18	9	34.83	34.75	2	22,462	0.01%
2020/07/13	18	36.03	6	36.38	36.20	12	22,342	0.05%
2020/07/10	28	39.21	18	39.12	38.55	10	21,933	0.05%
2020/07/09	11	39.42	21	39.24	39.55	-10	21,360	-0.05%
2020/07/08	14	38.55	8	38.80	38.95	6	20,751	0.03%
2020/07/07	9	37.91	4	37.49	37.80	5	20,191	0.02%
2020/07/06	4	36.50	14	36.55	37.10	-10	19,615	-0.05%
2020/07/03	9	36.21	296	36.12	36.20	-287	19,391	-1.48%	大賣/鉅額交易
2020/07/02	285	35.36	1	34.90	35.40	284	18,865	1.51%	大買/鉅額交易
2020/07/01	32	34.77	50	34.95	34.95	-18	18,685	-0.10%
2020/06/30	45	34.19	0	0.00	34.35	45	18,284	0.25%
2020/06/29	6	33.64	0	0.00	33.40	6	18,042	0.03%
2020/06/24	0	0.00	8	33.76	33.60	-8	17,739	-0.05%
2020/06/23	1	32.90	0	0.00	33.05	1	17,578	0.01%
2020/06/22	2	33.23	7	33.34	33.00	-5	17,549	-0.03%
2020/06/19	0	0.00	6	33.00	33.20	-6	17,450	-0.03%
2020/06/18	1	32.80	0	0.00	32.75	1	17,281	0.01%
2020/06/17	2	32.85	0	0.00	32.75	2	17,190	0.01%
2020/06/16	3	32.35	3	32.40	32.45	0	17,090	0.00%
2020/06/15	3	31.73	1	32.05	31.70	2	17,141	0.01%
2020/06/12	1	32.00	22	31.08	32.00	-21	17,190	-0.12%
2020/06/11	69	32.53	33	32.70	31.80	36	17,165	0.21%
2020/06/10	2	32.75	0	0.00	32.90	2	16,898	0.01%
2020/06/09	79	32.75	121	32.68	32.75	-42	16,955	-0.25%	大賣/
2020/06/08	40	33.00	22	32.94	33.00	18	16,831	0.11%
2020/06/05	8	31.94	9	32.02	31.95	-1	16,275	-0.01%
2020/06/04	4	31.49	0	0.00	31.40	4	16,016	0.02%
2020/06/03	5	31.31	6	31.42	31.60	-1	15,811	-0.01%
2020/06/02	34	30.91	33	31.02	31.10	1	15,566	0.01%
2020/06/01	6	30.45	5	30.61	30.95	1	15,282	0.01%
2020/05/29	9	30.18	5	30.25	30.10	4	14,964	0.03%
2020/05/28	3	30.73	1	30.70	30.50	2	14,601	0.01%
2020/05/27	1	31.15	0	0.00	30.80	1	14,289	0.01%
2020/05/26	7	31.17	1	31.30	31.10	6	14,077	0.04%
2020/05/25	7.9	30.65	6	31.23	31.10	1.9	13,902	0.01%
2020/05/21	10	32.20	13	32.03	32.30	-3	13,382	-0.02%
2020/05/20	2	30.38	5	30.75	30.30	-3	12,664	-0.02%
2020/05/19	4	30.93	2	31.70	31.05	2	12,050	0.02%
2020/05/18	22	32.48	8	32.50	32.00	14	11,427	0.12%
2020/05/15	9	35.47	5	36.60	35.55	4	10,824	0.04%
2020/05/14	7	36.24	18	36.63	36.10	-11	10,801	-0.10%
2020/05/13	15	36.47	7	36.59	36.60	8	10,756	0.07%
2020/05/12	10	36.38	24	36.66	36.20	-14	10,793	-0.13%
2020/05/11	3	36.85	3	36.98	36.45	0	10,845	0.00%
2020/05/08	11	36.35	8	36.27	36.35	3	10,877	0.03%
2020/05/07	20	36.46	7	36.44	36.35	13	10,842	0.12%
2020/05/06	8	35.97	5	36.00	35.95	3	10,798	0.03%
2020/05/05	2	35.20	23	35.30	35.95	-21	10,911	-0.19%
2020/05/04	9	35.11	2	35.30	35.20	7	10,893	0.06%
2020/04/30	5	36.10	49	36.01	36.00	-44	10,868	-0.40%
2020/04/29	12	35.74	13	35.93	35.75	-1	10,992	-0.01%
2020/04/28	8	35.98	9	36.01	35.80	-1	11,119	-0.01%
2020/04/27	24	35.67	6	35.98	36.10	18	11,323	0.16%
2020/04/24	0	0.00	5	34.71	35.20	-5	11,175	-0.04%
2020/04/23	5	34.08	14	34.43	34.30	-9	11,166	-0.08%
2020/04/22	1	33.65	1	34.20	34.35	0	11,144	0.00%
2020/04/21	51	34.51	0	0.00	34.00	51	11,148	0.46%
2020/04/20	7	35.57	0	0.00	35.35	7	10,982	0.06%
2020/04/17	13	36.94	2	35.70	35.60	11	10,875	0.10%
2020/04/16	31	35.83	18	35.83	36.35	13	10,509	0.12%
2020/04/15	2	34.38	14	34.40	34.85	-12	10,192	-0.12%
2020/04/14	18	33.90	18	33.93	34.15	0	10,156	0.00%
2020/04/13	1	33.30	1	33.65	33.50	0	10,200	0.00%
2020/04/10	2	33.68	6.1	33.55	33.50	-4.1	10,410	-0.04%
2020/04/09	5	33.51	5.3	33.59	33.50	-0.3	10,635	0.00%
2020/04/08	7	32.46	5	32.78	33.05	2	10,533	0.02%
2020/04/07	4	30.80	39.2	30.88	31.65	-35.2	10,277	-0.34%
2020/04/06	23	30.22	0	0.00	30.15	23	10,176	0.23%
2020/04/01	15	30.20	0	0.00	30.15	15	10,073	0.15%
2020/03/31	4	30.48	0	0.00	30.25	4	10,087	0.04%
2020/03/26	0.3	32.00	1	31.60	32.10	-0.7	9,983	-0.01%
2020/03/25	2	31.43	0	0.00	30.90	2	9,907	0.02%
2020/03/24	0.3	30.85	3	30.88	30.85	-2.7	9,732	-0.03%
2020/03/23	2	29.75	3	30.35	29.60	-1	9,692	-0.01%
2020/03/20	7	31.35	15	31.50	30.70	-8	9,722	-0.08%
2020/03/19	8	29.77	2	29.60	29.60	6	9,644	0.06%
2020/03/18	2	30.80	1	31.00	30.90	1	9,705	0.01%
2020/03/17	7	30.52	0	0.00	30.00	7	9,597	0.07%
2020/03/16	3	31.12	3	31.37	30.50	0	9,450	0.00%
2020/03/13	0	0.00	8	28.59	30.40	-8	9,297	-0.09%
2020/03/11	5	33.75	0	0.00	33.50	5	9,137	0.05%
2020/03/06	0	0.00	3	34.60	34.00	-3	9,134	-0.03%
2020/03/05	1	34.35	0	0.00	34.25	1	9,111	0.01%
2020/02/27	1	33.75	0	0.00	32.75	1	9,201	0.01%
2020/02/25	3	34.50	3	34.85	34.35	0	9,142	0.00%
2020/02/24	0	0.00	4	34.40	35.10	-4	9,156	-0.04%
2020/02/19	4	34.58	0	0.00	34.70	4	9,645	0.04%
2020/02/17	2	35.75	1	35.45	35.40	1	9,815	0.01%
2020/02/13	1	35.90	4	36.11	36.00	-3	10,549	-0.03%
2020/02/12	0	0.00	30	35.85	36.00	-30	10,731	-0.28%
2020/02/11	30	35.60	1	34.45	35.60	29	10,648	0.27%
2020/02/07	3	33.87	12	33.92	33.80	-9	10,608	-0.08%
2020/02/06	12	34.89	3	33.95	35.10	9	10,492	0.09%
2020/02/05	9	32.89	12	33.10	32.75	-3	10,355	-0.03%
2020/02/04	0	0.00	1	32.70	32.90	-1	10,338	-0.01%
2020/02/03	0	0.00	1	30.50	32.30	-1	10,360	-0.01%
2020/01/31	1	32.55	0	0.00	32.65	1	10,200	0.01%
2020/01/30	1	33.50	6	33.72	32.85	-5	10,424	-0.05%
2020/01/20	4	36.33	0	0.00	36.30	4	10,590	0.04%
2020/01/17	3	36.82	0	0.00	36.65	3	10,547	0.03%
2020/01/16	0	0.00	1	37.35	37.10	-1	10,590	-0.01%
2020/01/14	3	37.50	3	37.55	37.50	0	10,769	0.00%
2020/01/13	0	0.00	3	37.30	37.40	-3	10,786	-0.03%
2020/01/10	0	0.00	35	37.00	36.80	-35	10,976	-0.32%
2020/01/09	37	37.00	2	37.10	37.00	35	11,227	0.31%
2020/01/07	7	36.40	2	36.45	36.25	5	11,400	0.04%
2020/01/06	1	36.50	2	36.70	36.05	-1	11,460	-0.01%
2020/01/03	7	37.72	10	38.26	37.30	-3	11,280	-0.03%
2020/01/02	10	38.20	0	0.00	38.20	10	11,030	0.09%
2019/12/30	0	0.00	1	38.05	37.95	-1	11,234	-0.01%
2019/12/20	4	38.80	3	38.68	38.45	1	12,502	0.01%
2019/12/19	0	0.00	3	38.88	38.95	-3	12,974	-0.02%
2019/12/18	3	38.90	4	38.60	38.85	-1	13,586	-0.01%
2019/12/17	6	38.93	7	39.03	39.00	-1	13,771	-0.01%
2019/12/16	10	38.31	7	38.69	38.70	3	13,771	0.02%
2019/12/13	15	38.40	22	38.55	38.60	-7	13,836	-0.05%
2019/12/12	1	38.00	0	0.00	38.05	1	13,664	0.01%
2019/12/11	1	38.00	2	38.48	38.05	-1	13,630	-0.01%
2019/12/10	0	0.00	3	38.22	38.40	-3	13,640	-0.02%
2019/12/09	1	37.65	2	37.88	37.80	-1	13,619	-0.01%
2019/12/06	2	37.05	8	37.34	37.20	-6	13,560	-0.04%
2019/12/05	5	36.45	5	36.82	37.15	0	13,575	0.00%
2019/12/04	2	36.30	0	0.00	36.20	2	13,806	0.01%
2019/12/02	1	36.00	3	36.40	36.25	-2	14,240	-0.01%
2019/11/29	2	36.80	7	37.28	36.90	-5	14,210	-0.04%
2019/11/28	2	37.55	4	37.48	37.50	-2	14,317	-0.01%
2019/11/27	10	37.05	3	37.00	37.00	7	14,441	0.05%
2019/11/26	3	37.52	0	0.00	37.20	3	14,661	0.02%
2019/11/25	15	37.75	0	0.00	37.70	15	14,768	0.10%
2019/11/22	1	38.20	1	38.00	37.95	0	14,818	0.00%
2019/11/21	2	37.75	4	38.20	38.25	-2	14,922	-0.01%
2019/11/20	0	0.00	2	37.70	38.00	-2	15,207	-0.01%
2019/11/19	14	38.06	5	38.72	37.65	9	15,557	0.06%
2019/11/18	0	0.00	2	38.05	38.20	-2	15,936	-0.01%
2019/11/14	4	38.00	0	0.00	37.50	4	16,318	0.02%
2019/11/13	7	38.71	12	38.51	38.80	-5	16,865	-0.03%
2019/11/12	11	39.36	9	38.66	39.50	2	17,485	0.01%
2019/11/11	7	37.60	8	37.49	36.85	-1	16,978	-0.01%
2019/11/08	0	0.00	2	37.68	37.45	-2	16,791	-0.01%
2019/11/07	3	37.18	0	0.00	36.75	3	16,789	0.02%
2019/11/06	17	37.45	7	37.66	37.30	10	16,837	0.06%
2019/11/05	2	37.85	0	0.00	37.85	2	16,930	0.01%
2019/11/04	5	37.88	4	38.10	37.90	1	17,168	0.01%
2019/11/01	3	37.82	1	37.70	37.80	2	17,280	0.01%
2019/10/31	1	38.20	0	0.00	38.25	1	17,397	0.01%
2019/10/30	3	37.90	0	0.00	38.00	3	17,576	0.02%
2019/10/29	5	38.57	9	38.79	37.90	-4	17,646	-0.02%
2019/10/28	16	37.25	37	37.57	38.10	-21	17,391	-0.12%
2019/10/24	1	36.45	16	36.65	36.75	-15	16,973	-0.09%
2019/10/23	44	36.27	86	36.20	36.30	-42	17,048	-0.25%
2019/10/22	81	36.00	3	35.75	35.70	78	16,958	0.46%
2019/10/21	3	35.90	3	35.70	35.70	0	17,171	0.00%
2019/10/18	3	36.10	0	0.00	35.80	3	17,487	0.02%
2019/10/17	6	36.49	4	36.50	35.70	2	17,711	0.01%
2019/10/16	3	36.25	13	36.21	36.45	-10	17,690	-0.06%
2019/10/15	4	36.10	13	36.35	36.05	-9	17,822	-0.05%
2019/10/14	25	36.17	10	36.23	36.00	15	17,904	0.08%
2019/10/09	1	34.95	7	35.06	35.00	-6	17,923	-0.03%
2019/10/08	3	35.95	22	35.74	35.60	-19	18,266	-0.10%
2019/10/07	15	35.55	101	35.69	35.65	-86	18,426	-0.47%	大賣/
2019/10/04	111	34.98	3	35.00	34.95	108	18,279	0.59%	大買/鉅額交易
2019/10/03	7	34.43	2	34.40	34.55	5	18,240	0.03%
2019/10/02	4	34.68	2	35.05	35.20	2	18,176	0.01%
2019/10/01	2	34.98	0	0.00	34.85	2	18,323	0.01%
2019/09/27	6	34.85	6	35.11	34.85	0	18,449	0.00%
2019/09/26	10	35.86	13.5	37.06	35.00	-3.5	18,336	-0.02%
2019/09/25	27	37.45	29	37.29	37.70	-2	17,903	-0.01%
2019/09/24	3	37.57	20	37.40	37.45	-17	18,028	-0.09%
2019/09/23	38	36.08	10	36.09	36.60	28	17,593	0.16%
2019/09/20	3	34.40	63	34.31	35.00	-60	17,135	-0.35%
2019/09/19	60	33.95	10	34.35	34.25	50	17,025	0.29%
2019/09/18	10	34.05	3	34.02	34.05	7	17,030	0.04%
2019/09/12	0	0.00	61	34.50	34.85	-61	16,840	-0.36%
2019/09/11	60	34.00	0	0.00	34.10	60	16,860	0.36%
2019/09/10	1	34.10	0	0.00	34.00	1	16,857	0.01%
2019/09/09	2	34.70	15	35.18	34.70	-13	16,808	-0.08%
2019/09/06	24	34.85	27	34.77	34.95	-3	16,752	-0.02%
2019/09/05	49	35.43	61	35.44	34.60	-12	16,516	-0.07%
2019/09/04	27	34.42	46	34.41	34.35	-19	16,059	-0.12%
2019/09/03	71	34.35	70	34.68	34.40	1	15,964	0.01%
2019/09/02	74	34.70	32	34.89	34.80	42	15,938	0.26%
2019/08/30	5	34.72	9	34.55	34.15	-4	15,777	-0.03%
2019/08/29	4	34.73	32	34.73	34.50	-28	15,681	-0.18%
2019/08/28	20	34.38	3	34.05	34.20	17	15,524	0.11%
2019/08/27	7	33.96	6	33.78	33.40	1	15,357	0.01%
2019/08/26	2	33.50	8	33.64	33.40	-6	15,292	-0.04%
2019/08/23	22	34.47	84	35.29	34.05	-62	15,210	-0.41%
2019/08/22	81	34.65	17	34.44	34.70	64	14,918	0.43%
2019/08/21	30	34.28	25	34.50	33.95	5	14,579	0.03%
2019/08/20	11	34.04	0	0.00	33.45	11	13,834	0.08%
2019/08/19	6	34.26	28	34.29	33.80	-22	13,679	-0.16%
2019/08/16	42	34.38	44	34.42	34.25	-2	13,490	-0.01%
2019/08/15	45	32.87	27	32.81	33.25	18	12,755	0.14%
2019/08/14	0	0.00	6.1	31.54	31.10	-6.1	12,074	-0.05%
2019/08/13	10	31.56	0	0.00	31.55	10	12,232	0.08%
2019/08/12	0	0.00	1	32.20	32.15	-1	12,508	-0.01%
2019/08/08	4	31.81	0	0.00	31.70	4	12,573	0.03%
2019/08/07	5	31.95	6	32.12	31.75	-1	12,670	-0.01%
2019/08/06	5	30.23	5	31.23	32.10	0	12,606	0.00%
2019/08/02	3	31.78	16	31.81	31.25	-13	12,374	-0.11%
2019/08/01	4	32.16	4	33.00	32.90	0	12,266	0.00%
2019/07/31	5	31.90	4	31.85	32.55	1	12,048	0.01%
2019/07/30	0	0.00	3	31.95	32.45	-3	12,063	-0.02%
2019/07/29	4	32.05	1	32.15	32.00	3	12,036	0.02%
2019/07/25	0	0.00	10	32.57	32.45	-10	11,915	-0.08%
2019/07/24	5	32.00	0	0.00	32.05	5	11,787	0.04%
2019/07/23	8	32.61	2	32.63	32.40	6	11,819	0.05%
2019/07/22	5	32.04	12	31.90	32.30	-7	11,553	-0.06%
2019/07/19	2	31.30	2	31.00	30.45	0	11,202	0.00%
2019/07/18	8	31.00	6	31.28	30.30	2	10,856	0.02%
2019/07/17	6	32.35	5	32.60	32.55	1	10,849	0.01%
2019/07/16	7	31.36	10	31.40	31.40	-3	10,901	-0.03%
2019/07/12	10	30.42	13	30.83	31.10	-3	10,829	-0.03%
2019/07/11	0	0.00	15	29.85	30.00	-15	10,898	-0.14%
2019/07/10	15	29.45	22	29.46	29.40	-7	11,089	-0.06%
2019/07/09	20	29.29	7	29.29	29.20	13	11,207	0.12%
2019/07/08	2	29.45	5	29.60	29.25	-3	11,282	-0.03%
2019/07/05	38	29.32	21	29.44	29.30	17	11,329	0.15%
2019/07/04	28	28.61	31	28.78	29.00	-3	11,401	-0.03%
2019/07/03	16	28.15	7	28.00	28.00	9	11,179	0.08%
2019/07/02	23	29.17	29	28.95	28.95	-6	11,186	-0.05%
2019/07/01	4	28.83	6	28.55	29.00	-2	11,252	-0.02%
2019/06/28	6	27.10	7	26.85	26.80	-1	11,069	-0.01%
2019/06/27	4	26.80	3	27.10	26.80	1	11,068	0.01%
2019/06/26	5	25.95	5	26.15	26.15	0	11,062	0.00%
2019/06/25	14	27.02	6	26.55	26.30	8	10,916	0.07%
2019/06/21	0	0.00	7	26.06	26.00	-7	10,780	-0.06%
2019/06/20	1	26.35	0	0.00	26.30	1	10,744	0.01%
2019/06/19	3	26.20	16	26.19	26.25	-13	10,880	-0.12%
2019/06/17	2	25.10	0	0.00	24.95	2	10,866	0.02%
2019/06/14	0	0.00	2	25.30	25.20	-2	11,105	-0.02%
2019/06/13	10	25.55	10	25.65	25.50	0	11,657	0.00%
2019/06/12	5	26.53	0	0.00	26.30	5	11,704	0.04%
2019/06/10	8	26.28	0	0.00	26.15	8	11,865	0.07%
2019/06/05	0	0.00	4	26.20	25.80	-4	11,945	-0.03%
2019/06/04	5	26.72	0	0.00	26.00	5	11,902	0.04%
2019/06/03	1	27.00	0	0.00	26.90	1	11,834	0.01%
2019/05/31	45	26.17	50	25.85	26.30	-5	11,861	-0.04%
2019/05/30	0	0.00	4	25.95	25.70	-4	11,933	-0.03%
2019/05/29	0	0.00	1	25.35	25.60	-1	12,024	-0.01%
2019/05/28	9	25.55	6	25.85	24.60	3	12,072	0.02%
2019/05/27	13	25.50	13	25.61	25.50	0	12,110	0.00%
2019/05/23	16	25.48	17	25.58	25.40	-1	12,931	-0.01%
2019/05/22	18	26.66	8	26.73	26.55	10	13,168	0.08%
2019/05/21	3	25.97	5	25.85	26.40	-2	13,306	-0.02%
2019/05/20	0	0.00	11	26.03	27.00	-11	13,144	-0.08%
2019/05/17	19	27.18	0	0.00	26.65	19	12,865	0.15%
2019/05/16	6	29.97	20	30.00	29.40	-14	12,515	-0.11%
2019/05/15	0	0.00	12	29.56	29.85	-12	12,375	-0.10%
2019/05/14	4	27.39	13	27.78	28.55	-9	12,167	-0.07%
2019/05/13	0	0.00	9	28.63	28.40	-9	12,080	-0.07%
2019/05/10	0	0.00	7	29.39	28.80	-7	12,049	-0.06%
2019/05/09	5	28.91	0	0.00	29.00	5	11,880	0.04%
2019/05/08	3	29.40	4	29.38	29.45	-1	11,866	-0.01%
2019/05/07	44	29.68	31	29.69	29.25	13	11,874	0.11%
2019/05/06	2	28.70	0	0.00	28.95	2	11,868	0.02%
2019/05/03	0	0.00	4	28.53	28.65	-4	11,814	-0.03%
2019/05/02	0	0.00	3	28.45	28.45	-3	12,127	-0.02%
2019/04/30	7	28.75	6	28.60	28.60	1	12,469	0.01%
2019/04/29	7	28.71	0	0.00	29.00	7	12,409	0.06%
2019/04/26	0	0.00	1	28.60	28.50	-1	12,299	-0.01%
2019/04/24	6	28.48	0	0.00	28.70	6	12,336	0.05%
2019/04/23	4	28.60	15	28.95	28.55	-11	12,265	-0.09%
2019/04/22	15	30.10	7	29.60	30.10	8	12,018	0.07%
2019/04/19	1	28.55	21	28.43	28.30	-20	11,585	-0.17%
2019/04/18	1	28.50	0	0.00	28.50	1	11,590	0.01%
2019/04/17	3	28.30	3	28.87	28.55	0	11,317	0.00%
2019/04/16	5	29.30	8	29.37	29.10	-3	10,815	-0.03%
2019/04/15	7	28.31	7	28.48	28.55	0	10,448	0.00%
2019/04/12	5	28.02	16	28.27	28.35	-11	10,449	-0.11%
2019/04/11	4	27.88	0	0.00	28.25	4	10,381	0.04%
2019/04/10	0	0.00	2	28.55	27.95	-2	10,240	-0.02%
2019/04/09	3	28.00	20	27.85	27.75	-17	9,978	-0.17%
2019/04/08	5	27.50	0	0.00	27.75	5	10,087	0.05%
2019/04/03	3	27.62	11	27.70	27.50	-8	9,968	-0.08%
2019/04/02	68	27.36	213	27.11	27.05	-145	9,794	-1.48%	大賣/鉅額交易
2019/04/01	145	26.49	7	26.56	26.70	138	9,599	1.44%	大買/鉅額交易
2019/03/29	0	0.00	2	26.30	26.25	-2	9,458	-0.02%
2019/03/27	0	0.00	1	25.85	25.90	-1	9,622	-0.01%
2019/03/22	9	25.17	5	25.35	25.35	4	10,090	0.04%
2019/03/20	42	26.24	5	26.10	26.10	37	11,000	0.34%
2019/03/19	3	26.22	8	26.70	26.00	-5	11,331	-0.04%
2019/03/18	0	0.00	9	26.31	26.70	-9	11,195	-0.08%
2019/03/15	3	23.90	1	24.20	24.55	2	10,723	0.02%
2019/03/14	4	24.60	0	0.00	24.40	4	10,862	0.04%
2019/03/08	2	24.55	0	0.00	24.60	2	10,717	0.02%
2019/03/06	0	0.00	8	25.24	25.15	-8	10,681	-0.07%
2019/03/05	0	0.00	2	25.65	25.40	-2	10,608	-0.02%
2019/02/27	6	25.53	5	25.25	25.25	1	10,375	0.01%
2019/02/26	0	0.00	80	26.07	26.10	-80	10,256	-0.78%
2019/02/25	23	25.72	10	25.85	25.60	13	10,126	0.13%
2019/02/22	80	26.01	3	25.50	25.75	77	9,796	0.79%
2019/02/21	21	24.71	56	24.86	24.80	-35	9,219	-0.38%
2019/02/20	5	23.73	2	23.75	23.70	3	8,846	0.03%
2019/02/15	0	0.00	5	23.00	22.90	-5	8,825	-0.06%
2019/02/14	3	23.32	0	0.00	23.35	3	8,823	0.03%
2019/02/12	5	23.35	0	0.00	23.40	5	8,848	0.06%
2019/01/30	0	0.00	1	23.30	23.30	-1	8,924	-0.01%
2019/01/29	2	23.15	2	23.30	23.30	0	8,889	0.00%
2019/01/28	52	23.50	1	23.60	23.50	51	8,813	0.58%
2019/01/24	0	0.00	5	23.50	23.55	-5	8,546	-0.06%
2019/01/23	4	23.60	33	23.75	23.90	-29	8,461	-0.34%
2019/01/22	1	23.25	6	22.26	23.05	-5	8,136	-0.06%
2019/01/21	6	22.04	4	22.05	22.00	2	7,820	0.03%
2019/01/18	9	22.32	2	22.30	22.10	7	7,824	0.09%
2019/01/17	0	0.00	7	22.01	22.05	-7	7,823	-0.09%
2019/01/16	5	21.80	1	21.85	21.80	4	7,769	0.05%
2019/01/15	0	0.00	2	21.60	21.35	-2	7,660	-0.03%
2019/01/14	6	21.42	0	0.00	21.40	6	7,619	0.08%
2019/01/11	0	0.00	5	21.75	21.55	-5	7,619	-0.07%
2019/01/10	5	21.45	5	21.80	21.55	0	7,594	0.00%
2019/01/09	0	0.00	2	21.80	21.80	-2	7,527	-0.03%
2019/01/08	5	21.85	2	21.80	21.80	3	7,481	0.04%
2019/01/07	2	21.75	3	21.60	21.60	-1	7,469	-0.01%
2019/01/04	6	21.23	15	21.78	21.35	-9	7,406	-0.12%
2019/01/03	11	22.91	0	0.00	22.40	11	7,321	0.15%
2019/01/02	2	23.05	0	0.00	23.05	2	7,348	0.03%
2018/12/27	1	22.85	0	0.00	22.70	1	7,251	0.01%
2018/12/25	1	23.55	61	23.41	23.85	-60	7,074	-0.85%
2018/12/22	6	23.50	0	0.00	23.50	6	6,934	0.09%
2018/12/21	4	23.33	12	23.43	23.60	-8	6,875	-0.12%
2018/12/20	48	23.18	4	23.15	23.30	44	6,700	0.66%
2018/12/19	15	22.56	2	23.00	23.00	13	6,497	0.20%
2018/12/17	2	22.25	0	0.00	22.20	2	6,070	0.03%
2018/12/14	6	21.60	4	22.33	21.50	2	5,855	0.03%
2018/12/13	3	22.90	7	22.54	23.05	-4	5,186	-0.08%
2018/12/12	12	21.44	10	22.00	21.60	2	4,676	0.04%
2018/12/11	0	0.00	3	21.25	21.90	-3	4,210	-0.07%
2018/12/10	0	0.00	1	21.45	21.50	-1	4,088	-0.02%
2018/12/07	14	21.76	5	21.95	21.95	9	3,947	0.23%
2018/11/12	4	18.90	0	0.00	19.05	4	3,851	0.10%
2018/11/08	0	0.00	1	19.70	19.85	-1	4,018	-0.02%
2018/11/07	1	19.20	1	18.95	19.50	0	4,040	0.00%
2018/10/30	1	17.65	0	0.00	17.75	1	4,591	0.02%
2018/10/26	0	0.00	4	18.18	18.05	-4	4,587	-0.09%
2018/10/23	1	18.85	0	0.00	18.90	1	4,516	0.02%
2018/10/19	1	19.00	0	0.00	18.95	1	4,636	0.02%
2018/10/18	4	19.25	2	19.15	19.25	2	4,599	0.04%
2018/10/16	3	19.10	0	0.00	19.10	3	4,585	0.07%
2018/10/12	3	19.00	0	0.00	19.00	3	4,625	0.06%
2018/10/02	25	20.50	0	0.00	20.60	25	4,443	0.56%
2018/09/12	1	19.85	0	0.00	19.95	1	4,574	0.02%
2018/09/07	1	21.00	0	0.00	21.05	1	4,365	0.02%
2018/08/23	2	21.45	5	21.60	21.40	-3	4,383	-0.07%
2018/08/10	2	22.95	0	0.00	23.05	2	3,898	0.05%
2018/08/09	7	24.49	0	0.00	24.20	7	3,707	0.19%
2018/08/08	5	26.25	0	0.00	26.15	5	3,409	0.15%
2018/08/01	2	26.40	0	0.00	26.55	2	3,379	0.06%
2018/07/16	1	27.85	0	0.00	27.70	1	3,654	0.03%
2018/06/26	3	27.75	0	0.00	27.70	3	3,702	0.08%
2018/06/13	10	28.65	0	0.00	28.50	10	4,121	0.24%
2018/05/30	3	28.05	0	0.00	28.15	3	4,776	0.06%
2018/05/29	5	28.45	0	0.00	28.55	5	4,785	0.10%
2018/05/18	5	27.85	0	0.00	27.80	5	5,009	0.10%
2018/05/17	0	28.10	0	0.00	28.10	0	4,997	0.00%
2018/05/10	0	0.00	1	28.20	28.10	-1	5,060	-0.02%
2018/05/07	1	27.85	0	0.00	27.85	1	4,996	0.02%
2018/05/02	0	0.00	0.2	29.40	29.55	-0.2	4,955	0.00%
2018/04/30	0	0.00	1	29.10	29.40	-1	5,016	-0.02%
2018/04/27	10	28.75	10	28.75	28.80	0	5,017	0.00%
2018/04/26	10	29.05	10	28.75	28.55	0	5,060	0.00%
2018/04/25	25	29.92	20	29.50	29.40	5	4,939	0.10%
2018/04/24	10	30.40	10	30.25	30.50	0	4,883	0.00%
2018/04/19	0	0.00	1	30.25	30.50	-1	4,883	-0.02%
2018/04/18	1	30.10	0	0.00	30.20	1	4,881	0.02%
2018/03/29	8	30.27	0	0.00	30.25	8	4,960	0.16%
2018/03/15	3	30.65	0	0.00	30.20	3	4,152	0.07%
2018/03/12	0	0.00	3	33.00	32.95	-3	3,913	-0.08%
2018/03/09	18	31.90	18	31.97	32.00	0	3,870	0.00%
2018/03/07	10	31.58	10	31.60	31.60	0	3,816	0.00%
2018/03/02	10	31.30	11	31.51	31.95	-1	3,827	-0.03%
2018/03/01	10	31.58	10	31.61	31.65	0	3,782	0.00%
2018/02/27	1	31.85	10	31.50	31.50	-9	3,780	-0.24%
2018/02/26	15	30.95	10	31.05	31.90	5	3,662	0.14%
2018/02/21	10	30.20	13	30.88	30.95	-3	3,773	-0.08%
2018/02/12	10	30.05	10	29.90	29.90	0	3,818	0.00%
2018/02/09	10	29.20	10	30.05	30.00	0	3,876	0.00%
2018/02/08	20	30.05	23	30.06	30.05	-3	3,860	-0.08%
2018/02/07	10	30.40	10	30.00	30.00	0	3,894	0.00%
2018/02/06	10	29.80	10	30.40	30.45	0	3,866	0.00%
2018/01/30	3	30.00	0	0.00	30.15	3	4,048	0.07%
2018/01/29	4	30.15	0	0.00	30.10	4	4,131	0.10%
2018/01/26	0	0.00	2	29.95	29.95	-2	4,139	-0.05%
2018/01/22	0	0.00	3	31.75	31.75	-3	4,150	-0.07%
2018/01/19	5	31.55	1	31.60	31.35	4	4,200	0.10%
2018/01/18	0	0.00	3	31.50	31.50	-3	4,300	-0.07%
2018/01/17	0	0.00	8	31.45	31.50	-8	4,417	-0.18%
2018/01/16	0	0.00	5	31.25	31.50	-5	4,483	-0.11%
2018/01/09	5	30.20	6	30.48	30.50	-1	4,906	-0.02%
2018/01/03	3	30.30	0	0.00	30.45	3	5,089	0.06%