京元電子 (2449)-凱基-桃園券商分點個股進出

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▼1.21%
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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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	51.4	126.45	6	125.83	126.50	45.4	21,329	0.21%
2024/11/19	4.5	126.47	17.2	126.37	127.00	-12.7	21,301	-0.06%
2024/11/18	16.4	121.70	3	122.17	121.50	13.4	21,316	0.06%
2024/11/15	13.9	124.22	0	0.00	124.00	13.9	21,285	0.07%
2024/11/14	32.2	127.14	15.5	126.52	126.00	16.7	21,602	0.08%
2024/11/13	19.3	129.00	1	128.50	128.50	18.3	21,565	0.08%
2024/11/12	7.1	130.16	11	130.86	130.00	-3.9	22,011	-0.02%
2024/11/11	75.4	133.19	30	133.22	133.50	45.4	22,037	0.21%
2024/11/08	9.2	140.04	8	140.38	139.50	1.2	22,318	0.01%
2024/11/07	20.2	138.79	38.2	139.96	139.00	-18	22,532	-0.08%
2024/11/06	24.6	134.74	102	135.58	137.00	-77.4	22,369	-0.35%	大賣/
2024/11/05	6	129.00	7	130.00	130.00	-1	22,456	0.00%
2024/11/04	3.1	127.80	6	128.83	128.50	-3	22,804	-0.01%
2024/11/01	1	126.50	3	124.67	127.50	-2	23,150	-0.01%
2024/10/30	17.1	124.91	10.1	125.21	125.50	7	23,449	0.03%
2024/10/29	8	125.19	2	125.75	125.50	6	23,768	0.03%
2024/10/28	5	129.40	4	128.75	128.50	1	23,766	0.00%
2024/10/25	17.2	130.67	5	130.50	130.50	12.2	23,849	0.05%
2024/10/24	31	132.19	12	131.29	130.00	19	23,944	0.08%
2024/10/23	16	136.03	5.2	135.85	134.50	10.8	24,098	0.04%
2024/10/22	21	134.43	47.3	135.15	136.00	-26.3	24,110	-0.11%
2024/10/21	25.1	131.45	55.5	131.24	131.00	-30.4	24,029	-0.13%
2024/10/18	80.9	129.15	17.5	128.72	127.50	63.4	23,928	0.27%
2024/10/17	37.1	134.70	61.2	135.00	134.50	-24.1	23,727	-0.10%
2024/10/16	32.3	130.98	411.6	127.74	133.50	-379.3	23,804	-1.59%	大賣/鉅額交易
2024/10/15	24	127.96	29	128.10	128.00	-5	23,553	-0.02%
2024/10/14	27.2	125.27	48	126.80	128.00	-20.8	23,551	-0.09%
2024/10/11	136.1	125.61	27.8	125.33	125.50	108.3	23,615	0.46%	大買/鉅額交易
2024/10/09	16.6	121.69	132.2	122.05	124.50	-115.6	22,948	-0.50%	大賣/鉅額交易
2024/10/08	20.4	111.52	10	111.35	113.50	10.4	22,355	0.05%
2024/10/07	25.6	111.34	26	112.33	111.50	-0.4	23,578	0.00%
2024/10/04	53.9	108.93	8	108.81	108.50	45.9	24,053	0.19%
2024/10/01	46.1	111.45	13	112.69	112.00	33.1	24,066	0.14%
2024/09/30	26.2	114.43	24	115.27	112.50	2.2	24,402	0.01%
2024/09/27	14	114.93	32.2	117.50	117.50	-18.2	24,771	-0.07%
2024/09/26	26.1	114.23	5	114.50	112.50	21.1	25,175	0.08%
2024/09/25	31.8	112.43	21.2	112.68	112.50	10.5	25,341	0.04%
2024/09/24	27.3	105.95	16	105.94	107.00	11.3	25,171	0.04%
2024/09/23	57.6	108.05	16	107.94	107.00	41.6	25,309	0.16%
2024/09/20	19.3	111.88	14	112.61	110.00	5.3	25,970	0.02%
2024/09/19	36	110.72	22	111.34	110.50	14	26,277	0.05%
2024/09/18	33.1	111.46	12	110.88	110.00	21.1	27,390	0.08%
2024/09/16	20	115.20	3	115.00	114.50	17	27,812	0.06%
2024/09/13	27.1	115.91	14	115.32	115.00	13.1	28,501	0.05%
2024/09/12	19.7	115.84	23.3	118.30	118.00	-3.6	29,275	-0.01%
2024/09/11	8	111.06	8	111.94	112.50	0	29,669	0.00%
2024/09/10	13.4	112.11	20	111.25	110.50	-6.7	30,480	-0.02%
2024/09/09	17	111.53	15	111.20	113.00	2	30,984	0.01%
2024/09/06	19.2	111.00	9	110.94	111.50	10.2	31,500	0.03%
2024/09/05	21.2	114.23	7.2	112.91	112.00	14	31,529	0.04%
2024/09/04	33.4	112.75	9	114.28	114.50	24.4	31,704	0.08%
2024/09/03	54.3	119.14	23	118.37	118.00	31.3	31,520	0.10%
2024/09/02	47	121.43	6	120.92	121.00	41	31,502	0.13%
2024/08/30	19.1	120.26	29	120.41	121.00	-9.9	31,653	-0.03%
2024/08/29	16.1	119.70	18	120.44	120.50	-1.9	31,814	-0.01%
2024/08/28	10	120.70	20	121.43	120.50	-10	31,998	-0.03%
2024/08/27	19	119.47	10	119.35	119.50	9	32,160	0.03%
2024/08/26	23	122.59	24.2	122.81	121.00	-1.2	32,198	0.00%
2024/08/23	12	120.21	7	120.57	123.00	5	32,211	0.02%
2024/08/22	13	120.00	13	120.23	120.00	0	32,191	0.00%
2024/08/21	26.3	119.30	30	120.05	120.00	-3.7	32,225	-0.01%
2024/08/20	18	122.33	17.2	122.17	122.00	0.8	32,103	0.00%
2024/08/19	8	121.94	5.7	123.29	123.50	2.3	32,090	0.01%
2024/08/16	14	123.07	28.3	123.69	122.00	-14.3	32,100	-0.04%
2024/08/15	24.1	119.77	18	119.64	119.00	6.1	31,787	0.02%
2024/08/14	38	119.43	58.7	120.35	119.50	-20.7	31,898	-0.06%
2024/08/13	54.3	116.90	33.1	117.19	117.00	21.2	31,591	0.07%
2024/08/12	41.6	117.16	68.9	118.13	118.50	-27.3	31,497	-0.09%
2024/08/09	13.1	111.72	34.6	113.14	113.50	-21.6	30,676	-0.07%
2024/08/08	41.4	102.48	33.1	104.11	103.50	8.3	30,286	0.03%
2024/08/07	55.2	104.12	64.4	104.13	102.50	-9.2	30,096	-0.03%
2024/08/06	72.1	94.54	56.1	95.82	97.40	16	29,583	0.05%
2024/08/05	31.7	94.22	27	94.17	93.70	4.7	29,407	0.02%
2024/08/02	42.2	105.16	38	104.92	103.50	4.2	29,111	0.01%
2024/08/01	14.3	113.08	13.5	112.96	113.00	0.8	29,055	0.00%
2024/07/31	8	105.94	12	105.21	105.00	-4	29,347	-0.01%
2024/07/30	15	105.27	10	105.80	106.50	5	29,260	0.02%
2024/07/29	13.4	108.00	31	106.58	105.50	-17.6	29,156	-0.06%
2024/07/26	21.6	106.58	18.1	108.23	108.50	3.4	29,181	0.01%
2024/07/23	36.2	112.54	22	112.34	112.50	14.1	29,559	0.05%
2024/07/22	77.8	114.07	84.1	115.62	112.00	-6.3	29,391	-0.02%
2024/07/19	30.7	120.54	32	121.47	119.50	-1.3	29,053	0.00%
2024/07/18	57.9	119.19	30	118.50	119.00	27.9	29,038	0.10%
2024/07/17	70.2	126.80	61.1	127.14	127.50	9.1	28,590	0.03%
2024/07/16	79.3	129.21	34	130.19	129.00	45.3	28,137	0.16%
2024/07/15	24.3	126.58	11.5	128.74	128.50	12.8	27,632	0.05%
2024/07/12	59.2	126.02	9	126.89	127.50	50.2	27,348	0.18%
2024/07/11	62.4	133.25	33	132.42	131.00	29.4	27,105	0.11%
2024/07/10	88	132.85	8	135.00	135.00	80	26,856	0.30%
2024/07/09	71.1	135.43	123	133.62	131.50	-51.9	26,450	-0.20%	大賣/
2024/07/08	13	125.88	60.2	127.90	133.00	-47.2	25,214	-0.19%
2024/07/05	5	119.20	22	120.61	121.00	-17	24,682	-0.07%
2024/07/04	58	120.16	35	119.40	119.50	23	24,640	0.09%
2024/07/03	17	115.44	39.6	116.31	117.50	-22.6	24,241	-0.09%
2024/07/02	54.7	110.32	49.2	110.09	111.50	5.5	23,730	0.02%
2024/07/01	9	116.67	6	116.33	116.50	3	22,990	0.01%
2024/06/28	8	119.13	15	119.33	119.00	-7	22,664	-0.03%
2024/06/27	8	118.19	6.1	118.34	120.00	1.9	22,361	0.01%
2024/06/26	43	118.92	45.5	119.42	118.00	-2.5	22,118	-0.01%
2024/06/25	26.2	114.50	31.1	113.25	117.50	-4.9	21,309	-0.02%
2024/06/24	31.1	118.06	54.2	119.08	115.00	-23.2	20,751	-0.11%
2024/06/21	14.2	110.42	16	111.09	112.00	-1.8	19,693	-0.01%
2024/06/20	26.5	111.90	33	111.94	112.00	-6.5	19,794	-0.03%
2024/06/19	49	107.71	45.7	107.65	109.00	3.3	19,337	0.02%
2024/06/18	64.2	102.64	40	103.53	104.50	24.2	18,939	0.13%
2024/06/17	33	100.91	72.4	102.28	99.50	-39.4	18,580	-0.21%
2024/06/14	49	96.22	45	95.60	95.90	4	18,328	0.02%
2024/06/13	20.6	91.74	77.6	92.27	94.70	-57	17,934	-0.32%
2024/06/12	15	87.58	1	87.70	87.70	14	17,509	0.08%
2024/06/11	10.1	87.01	3	86.97	87.40	7.1	17,698	0.04%
2024/06/07	7	89.00	0	0.00	88.90	7	17,572	0.04%
2024/06/06	4	89.00	2	89.25	89.40	2	17,745	0.01%
2024/06/05	9	89.89	0	0.00	89.20	9	18,738	0.05%
2024/06/04	5.1	91.40	10	91.60	90.60	-5	19,415	-0.03%
2024/06/03	13.2	90.55	8	90.96	90.70	5.2	19,755	0.03%
2024/05/31	15.1	89.44	16.2	90.02	88.20	-1.1	19,805	-0.01%
2024/05/30	17	90.29	23	90.85	90.40	-6	19,828	-0.03%
2024/05/29	15.3	91.12	50	91.38	90.70	-34.8	19,833	-0.18%
2024/05/28	18	90.49	10.1	90.32	90.00	7.9	19,755	0.04%
2024/05/27	9.2	90.31	15.1	90.62	90.90	-6	19,798	-0.03%
2024/05/24	4	87.60	0.1	88.70	88.40	3.9	20,027	0.02%
2024/05/23	23.1	89.23	21	89.55	88.20	2.1	20,819	0.01%
2024/05/22	17	90.22	3	90.07	90.20	14	21,063	0.07%
2024/05/21	2	89.85	11.3	90.29	90.40	-9.3	20,931	-0.04%
2024/05/20	29	90.28	24.4	89.72	88.90	4.6	20,882	0.02%
2024/05/17	12.3	88.26	24.1	88.61	88.80	-11.8	20,657	-0.06%
2024/05/16	7.2	86.71	8.4	86.67	86.80	-1.2	20,698	-0.01%
2024/05/15	25	85.46	26	85.15	84.50	-1	20,824	0.00%
2024/05/14	7	85.10	20	85.15	85.30	-13	20,731	-0.06%
2024/05/13	45.1	85.46	9	85.01	85.40	36.1	20,670	0.17%
2024/05/10	6.3	85.49	5	86.43	86.00	1.2	20,553	0.01%
2024/05/09	13.3	86.06	16	86.06	85.00	-2.7	20,393	-0.01%
2024/05/08	10	87.03	26	87.83	87.60	-16	20,163	-0.08%
2024/05/07	35.2	87.25	38	87.26	87.50	-2.8	20,025	-0.01%
2024/05/06	116.8	86.44	46.1	85.73	87.00	70.7	19,753	0.36%	大買/
2024/05/03	51.8	95.65	5	94.03	93.50	46.7	18,959	0.25%
2024/05/02	7.1	93.87	8.3	94.18	94.90	-1.2	18,925	-0.01%
2024/04/30	22.8	97.78	20	96.91	95.80	2.8	18,911	0.01%
2024/04/29	45.2	101.55	28.3	104.41	98.90	16.9	18,841	0.09%
2024/04/25	3.1	94.82	4.1	95.32	95.50	-1	18,334	-0.01%
2024/04/24	18.2	95.32	2.1	96.10	96.10	16.1	18,466	0.09%
2024/04/23	29.4	94.57	11	92.48	92.30	18.4	18,491	0.10%
2024/04/22	13	96.97	6	96.32	96.00	7	18,322	0.04%
2024/04/19	8.6	98.66	4	96.23	99.00	4.6	18,359	0.02%
2024/04/18	4	101.63	8	102.50	102.00	-4	18,642	-0.02%
2024/04/17	1	102.00	3	102.17	102.50	-2	19,002	-0.01%
2024/04/16	15.6	99.72	3	99.50	99.70	12.6	18,977	0.07%
2024/04/15	3	104.67	2	104.50	104.50	1	18,757	0.01%
2024/04/12	11	107.27	10	107.85	107.00	1	18,752	0.01%
2024/04/11	9	104.06	7	105.29	106.00	2	18,679	0.01%
2024/04/10	2	106.75	4	106.63	106.00	-2	18,704	-0.01%
2024/04/09	22	106.45	5	106.30	106.50	17	18,632	0.09%
2024/04/08	7.2	106.56	8	107.44	106.50	-0.8	18,549	0.00%
2024/04/03	25	106.98	11	107.05	106.50	14	18,464	0.08%
2024/04/02	4	106.75	11.1	106.91	107.00	-7.1	18,465	-0.04%
2024/04/01	10	103.85	3	103.83	103.00	7	18,429	0.04%
2024/03/29	6	105.42	7	105.36	105.50	-1	18,408	-0.01%
2024/03/28	8.3	106.10	7	107.43	106.00	1.3	18,439	0.01%
2024/03/27	7	106.43	6.1	106.02	106.00	0.9	18,424	0.00%
2024/03/26	29.2	106.31	19	106.37	105.50	10.2	18,444	0.06%
2024/03/25	45	109.54	3	110.33	108.50	42	18,375	0.23%
2024/03/22	14	111.75	33.1	112.62	109.50	-19.1	18,301	-0.10%
2024/03/21	28	106.88	21.1	107.69	108.50	7	17,838	0.04%
2024/03/20	23.2	111.16	22	111.43	107.50	1.2	17,869	0.01%
2024/03/19	17.3	109.04	9	109.89	109.00	8.3	17,930	0.05%
2024/03/18	33	110.06	36	110.26	111.00	-3	17,904	-0.02%
2024/03/15	3	106.83	5	106.60	107.50	-2	17,491	-0.01%
2024/03/14	14.3	104.98	25.1	105.48	104.50	-10.8	17,355	-0.06%
2024/03/13	39.5	107.93	33	107.38	108.50	6.5	17,333	0.04%
2024/03/12	30	109.72	19	109.61	109.50	11	17,126	0.06%
2024/03/11	30.6	107.35	8.1	108.06	108.00	22.5	17,118	0.13%
2024/03/08	84.6	116.15	103.1	111.97	111.00	-18.5	16,932	-0.11%	大賣/
2024/03/07	67	112.06	71.6	113.56	116.50	-4.6	15,908	-0.03%
2024/03/06	46.2	101.33	94.3	101.77	106.00	-48.1	15,100	-0.32%
2024/03/05	68	96.23	62.2	96.60	97.40	5.9	14,648	0.04%
2024/03/04	43.2	94.83	49.2	94.39	96.00	-6	14,373	-0.04%
2024/03/01	20.5	90.90	13.5	91.33	89.50	7	14,081	0.05%
2024/02/29	5.1	89.02	3	88.30	88.80	2.1	13,941	0.01%
2024/02/27	8.5	89.72	13	89.26	89.50	-4.5	13,798	-0.03%
2024/02/26	40.1	90.69	7	90.61	89.50	33.1	13,672	0.24%
2024/02/23	44	97.25	52.6	96.69	94.80	-8.6	13,380	-0.06%
2024/02/22	12	91.76	23.5	91.75	93.50	-11.4	12,613	-0.09%
2024/02/21	6	87.38	1.8	87.33	87.50	4.2	12,220	0.03%
2024/02/20	13	86.97	10	87.05	87.50	3	12,236	0.02%
2024/02/19	9.1	89.02	6	88.32	87.70	3.1	12,184	0.03%
2024/02/16	14.1	89.23	46	89.38	90.00	-31.9	12,467	-0.26%
2024/02/15	18	85.42	33.1	85.43	85.40	-15.1	12,308	-0.12%
2024/02/05	2	82.15	3.2	82.24	82.20	-1.2	12,360	-0.01%
2024/02/02	34	82.54	27.4	81.99	82.20	6.6	12,331	0.05%
2024/02/01	3.2	82.64	28.1	83.70	82.70	-25	12,397	-0.20%
2024/01/31	26	84.16	28.1	84.13	84.00	-2.1	12,471	-0.02%
2024/01/30	22.2	84.06	7	83.89	84.00	15.1	12,544	0.12%
2024/01/29	2	83.60	6.3	83.29	83.80	-4.3	12,818	-0.03%
2024/01/26	1	81.70	16.2	82.67	82.90	-15.2	12,935	-0.12%
2024/01/25	6.1	82.21	3	83.00	82.20	3.1	12,996	0.02%
2024/01/24	33	82.87	33	82.16	82.10	0	13,011	0.00%
2024/01/23	13	82.72	1	82.80	82.10	12	13,118	0.09%
2024/01/22	5.1	82.94	32	83.52	84.10	-27	13,105	-0.21%
2024/01/19	8	81.50	26.1	81.51	81.30	-18.1	13,040	-0.14%
2024/01/18	24.1	79.62	10.2	79.89	79.70	13.9	13,054	0.11%
2024/01/17	5	78.76	0	0.00	77.20	5	12,876	0.04%
2024/01/16	2.1	78.36	3	78.50	78.60	-0.9	12,943	-0.01%
2024/01/15	26	76.33	14.3	77.43	77.70	11.7	13,031	0.09%
2024/01/12	33.6	76.04	9	75.86	75.60	24.6	13,705	0.18%
2024/01/11	27.4	78.76	10.1	78.15	78.00	17.3	13,452	0.13%
2024/01/10	7.3	81.10	3	81.07	81.80	4.3	13,327	0.03%
2024/01/09	17.1	82.51	29	82.11	82.10	-11.9	13,594	-0.09%
2024/01/08	37.5	81.95	49	81.13	81.60	-11.5	13,718	-0.08%
2024/01/05	26.1	82.87	21	82.74	82.90	5.1	13,813	0.04%
2024/01/04	65.3	82.60	70	82.35	83.10	-4.7	13,979	-0.03%
2024/01/03	26.2	82.96	24	83.65	83.50	2.2	14,150	0.02%
2024/01/02	26	84.31	21	84.58	84.00	5	14,185	0.04%
2023/12/29	32	84.78	33	85.23	84.90	-1	14,190	-0.01%
2023/12/28	36	85.96	26	85.87	84.90	10	14,308	0.07%
2023/12/27	43.2	85.08	9.1	84.98	85.70	34.1	14,290	0.24%
2023/12/26	4	83.58	3	83.77	83.60	1	14,317	0.01%
2023/12/25	13.1	82.97	7.1	83.56	83.50	6.1	14,444	0.04%
2023/12/22	7.1	83.40	3	84.36	83.60	4	14,493	0.03%
2023/12/21	10.1	83.53	0	0.00	83.40	10.1	14,491	0.07%
2023/12/20	1	84.80	3.1	85.57	85.40	-2.1	14,549	-0.01%
2023/12/19	7	85.83	5.7	85.10	84.20	1.3	14,821	0.01%
2023/12/18	4.3	85.87	6	86.13	85.40	-1.8	15,115	-0.01%
2023/12/15	32.6	92.51	21.1	91.52	89.00	11.5	15,566	0.07%
2023/12/14	25.6	93.84	30.3	94.21	93.50	-4.8	15,614	-0.03%
2023/12/13	5	88.36	16.2	88.51	89.50	-11.2	15,275	-0.07%
2023/12/12	2	85.90	26.1	85.02	85.90	-24.1	15,422	-0.16%
2023/12/11	1	82.90	6	83.00	83.20	-5	15,458	-0.03%
2023/12/08	41.3	84.17	17.2	83.39	83.30	24.1	15,508	0.16%
2023/12/07	6	85.68	7	85.44	85.50	-1	15,469	-0.01%
2023/12/06	3	85.27	16.4	85.38	86.50	-13.4	15,536	-0.09%
2023/12/05	4.2	83.36	9	83.40	83.10	-4.9	15,445	-0.03%
2023/12/04	0	0.00	4	84.03	84.20	-4	15,595	-0.03%
2023/12/01	1.4	82.33	3.5	82.44	82.80	-2.1	15,713	-0.01%
2023/11/30	3.2	81.37	24	82.18	82.80	-20.9	15,863	-0.13%
2023/11/29	26.3	81.73	1	82.60	81.40	25.3	15,901	0.16%
2023/11/28	15.4	82.45	28	82.44	83.00	-12.6	15,941	-0.08%
2023/11/27	7.1	81.15	1	80.70	80.80	6.1	16,119	0.04%
2023/11/24	15.1	81.52	5	81.46	81.50	10.1	16,501	0.06%
2023/11/23	7.1	81.90	6	82.78	82.10	1.1	16,815	0.01%
2023/11/22	30.1	81.72	4	81.80	81.60	26.1	17,409	0.15%
2023/11/21	17.4	83.17	11	83.79	82.70	6.4	18,374	0.03%
2023/11/20	4.2	83.01	2	83.45	83.10	2.2	19,793	0.01%
2023/11/17	1.5	85.15	9	85.31	85.10	-7.5	21,120	-0.04%
2023/11/16	2.1	84.00	12	84.13	84.20	-9.9	21,866	-0.05%
2023/11/15	76.6	85.80	45	83.96	83.80	31.6	21,919	0.14%
2023/11/14	13.1	88.16	7	88.44	88.00	6.1	21,631	0.03%
2023/11/13	28.1	86.29	65	86.13	86.70	-36.9	21,514	-0.17%
2023/11/10	25	82.92	46	82.00	81.90	-21	21,272	-0.10%
2023/11/09	33	83.34	23	84.20	83.80	10	21,402	0.05%
2023/11/08	20	83.30	26	83.47	83.30	-6	21,354	-0.03%
2023/11/07	63	82.66	64	82.77	82.70	-1	21,273	0.00%
2023/11/06	57	83.21	86.7	83.06	83.40	-29.7	21,321	-0.14%
2023/11/03	22	80.81	21	81.17	80.70	1	21,127	0.00%
2023/11/02	22	79.10	17	79.15	79.70	5	21,266	0.02%
2023/11/01	6	76.78	2	76.80	76.40	4	21,543	0.02%
2023/10/31	9	78.76	6.1	78.39	76.30	2.9	21,610	0.01%
2023/10/30	7	79.30	16	79.09	79.50	-9	21,667	-0.04%
2023/10/27	27.1	78.37	21.1	77.78	77.40	6	21,895	0.03%
2023/10/26	58.1	79.29	8.1	79.67	79.60	50	21,955	0.23%
2023/10/25	3	82.93	1	83.50	82.00	2	21,828	0.01%
2023/10/24	10	83.67	4.1	83.54	83.10	6	21,873	0.03%
2023/10/23	16	84.88	8.1	83.80	82.70	7.9	21,761	0.04%
2023/10/20	46.2	86.14	64	86.08	86.30	-17.8	21,715	-0.08%
2023/10/19	18	83.20	41	83.81	84.90	-23	21,159	-0.11%
2023/10/18	4	82.45	11.1	81.53	81.50	-7.1	21,065	-0.03%
2023/10/17	39.2	83.49	48	83.66	82.80	-8.8	20,917	-0.04%
2023/10/16	6	81.02	10	81.71	81.80	-4	20,873	-0.02%
2023/10/13	12	81.27	94	81.25	83.10	-82	21,495	-0.38%
2023/10/12	8	80.59	13.1	80.68	81.00	-5.1	22,051	-0.02%
2023/10/11	53	80.15	30	79.15	80.20	23	22,115	0.10%
2023/10/06	24	78.41	22	79.20	77.70	2	22,640	0.01%
2023/10/05	13.1	77.61	29	78.14	78.50	-15.9	23,044	-0.07%
2023/10/04	7	76.59	1	77.18	76.70	6	23,162	0.03%
2023/10/03	6	78.45	8	78.59	78.10	-2	23,147	-0.01%
2023/10/02	6	78.28	21	78.03	78.80	-15	23,387	-0.06%
2023/09/28	34	76.53	57.7	76.46	76.00	-23.7	23,479	-0.10%
2023/09/27	29	76.89	3.3	76.95	77.60	25.8	23,476	0.11%
2023/09/26	29	77.38	25	77.28	77.10	4	23,741	0.02%
2023/09/25	14	78.08	5	78.02	77.60	9	23,932	0.04%
2023/09/22	33	75.98	47	76.73	77.50	-14	23,834	-0.06%
2023/09/21	38	73.74	31	74.13	74.60	7	23,640	0.03%
2023/09/20	120	80.01	105	79.31	76.80	15	23,288	0.06%	大買/大賣/
2023/09/19	24	80.66	26.1	81.02	81.00	-2.1	22,863	-0.01%
2023/09/18	6	79.48	13.7	79.62	79.60	-7.7	22,663	-0.03%
2023/09/15	32.2	79.90	22.1	80.56	80.90	10.1	22,578	0.04%
2023/09/14	31.1	78.40	33	78.00	78.00	-2	22,160	-0.01%
2023/09/13	5	77.04	5.2	77.29	76.80	-0.2	21,988	0.00%
2023/09/12	56	78.01	6	77.60	78.10	50	22,134	0.23%
2023/09/11	2	77.00	21	77.40	76.90	-19	22,150	-0.09%
2023/09/08	2.5	79.04	3	78.53	79.00	-0.5	22,392	0.00%
2023/09/07	18	79.38	37	79.05	78.90	-19	22,961	-0.08%
2023/09/06	45	78.97	23.2	78.69	79.80	21.8	22,835	0.10%
2023/09/05	7	77.47	6.1	77.04	78.20	0.9	22,768	0.00%
2023/09/04	11	76.95	6.1	77.20	77.90	4.9	22,703	0.02%
2023/09/01	71.4	76.30	55.2	76.15	75.80	16.2	22,643	0.07%
2023/08/31	35	76.25	65	76.44	76.80	-30	22,620	-0.13%
2023/08/30	17	77.66	29	77.83	77.20	-12	22,525	-0.05%
2023/08/29	44.5	75.74	14	75.26	75.10	30.5	22,336	0.14%
2023/08/28	58	76.70	67.5	76.71	75.40	-9.5	22,158	-0.04%
2023/08/25	51.6	79.95	58.6	80.19	79.50	-7	21,702	-0.03%
2023/08/24	52.8	78.87	45.4	78.85	78.50	7.4	20,917	0.04%
2023/08/23	57.2	73.31	92.6	74.36	76.00	-35.3	19,945	-0.18%
2023/08/22	79.1	67.08	83.3	67.02	69.10	-4.2	19,126	-0.02%
2023/08/21	7	64.19	9	63.70	64.30	-2	18,387	-0.01%
2023/08/18	15	63.25	14	63.97	62.00	1	18,314	0.01%
2023/08/17	10	64.37	6	64.45	64.90	4	18,163	0.02%
2023/08/16	25	64.16	26.1	64.70	65.00	-1.1	18,000	-0.01%
2023/08/15	9	63.61	18.1	63.59	63.80	-9.1	17,878	-0.05%
2023/08/14	3.1	61.44	3	61.37	61.50	0.1	17,739	0.00%
2023/08/11	15	61.77	22	62.03	62.10	-7	17,691	-0.04%
2023/08/10	12	61.98	6	62.28	61.10	6	17,648	0.03%
2023/08/09	15	64.88	23.8	64.68	64.50	-8.8	17,482	-0.05%
2023/08/08	33	64.79	11.1	65.06	65.30	21.9	17,322	0.13%
2023/08/07	29	63.07	33.2	64.00	64.70	-4.2	17,058	-0.02%
2023/08/04	25.1	59.50	25	59.80	60.40	0.1	16,655	0.00%
2023/08/02	66.3	61.23	76	60.41	60.70	-9.7	16,548	-0.06%
2023/08/01	32.1	61.13	73	61.36	61.60	-40.9	16,412	-0.25%
2023/07/31	12	63.45	21	63.66	63.00	-9	16,060	-0.06%
2023/07/28	30	62.99	20	63.37	64.00	10	15,798	0.06%
2023/07/27	10.3	62.50	31.1	62.49	62.50	-20.9	15,633	-0.13%
2023/07/26	25.5	62.67	23	62.50	62.30	2.5	15,534	0.02%
2023/07/25	20.3	63.89	8.1	63.58	63.00	12.2	15,476	0.08%
2023/07/24	54.6	65.37	33.1	65.48	64.80	21.5	15,306	0.14%
2023/07/21	16.1	63.45	7	63.79	64.70	9.1	15,096	0.06%
2023/07/20	15.1	62.76	4.1	63.60	63.40	11	15,003	0.07%
2023/07/19	41	64.56	55	64.49	63.90	-14	14,952	-0.09%
2023/07/18	110	65.99	83.1	65.61	63.60	27	14,739	0.18%	大買/
2023/07/17	29	65.03	41.2	64.97	65.80	-12.2	13,989	-0.09%
2023/07/14	12	59.85	18.2	59.76	60.10	-6.2	13,234	-0.05%
2023/07/13	46	60.78	28	61.11	60.30	18	13,086	0.14%
2023/07/12	35	61.95	26	61.78	62.20	9	12,423	0.07%
2023/07/11	0	0.00	2	59.50	59.40	-2	11,960	-0.02%
2023/07/10	7.1	59.65	55	59.18	59.20	-47.9	11,789	-0.41%
2023/07/07	31.1	60.36	28	59.96	59.50	3.1	11,658	0.03%
2023/07/06	6.1	59.71	8	59.65	59.50	-1.9	11,377	-0.02%
2023/07/05	1.1	60.00	5	60.24	60.00	-3.9	11,170	-0.03%
2023/07/04	23	61.49	9	61.31	61.30	14	10,970	0.13%
2023/07/03	13	59.28	22.1	59.45	59.40	-9.1	10,633	-0.09%
2023/06/30	11	56.57	3.1	56.57	57.00	7.9	10,402	0.08%
2023/06/29	9	57.48	8	56.09	56.40	1	10,391	0.01%
2023/06/28	15	57.20	16	57.11	57.10	-1	10,290	-0.01%
2023/06/27	12.4	57.15	5	57.46	57.00	7.4	10,221	0.07%
2023/06/26	7	56.96	13.2	57.27	57.50	-6.2	10,041	-0.06%
2023/06/21	9	55.77	1	55.90	55.90	8	9,946	0.08%
2023/06/20	0.2	56.00	0	0.00	55.80	0.2	9,959	0.00%
2023/06/19	2	56.00	1	56.30	56.00	1	10,045	0.01%
2023/06/16	3.1	55.97	3	56.17	56.50	0.1	10,192	0.00%
2023/06/15	6	56.85	4	56.68	57.00	2	10,106	0.02%
2023/06/14	58	57.89	15	57.94	57.10	43	10,192	0.42%
2023/06/13	25	56.83	18.2	57.51	57.40	6.8	9,971	0.07%
2023/06/12	8	54.31	13	54.79	54.30	-5	9,523	-0.05%
2023/06/09	14	53.99	15	54.24	54.30	-1	9,602	-0.01%
2023/06/08	0	0.00	20	53.95	54.00	-20	9,694	-0.21%
2023/06/07	4	54.15	1	53.80	54.00	3	9,898	0.03%
2023/06/06	14	53.26	17	53.12	54.00	-3	10,154	-0.03%
2023/06/05	13	53.91	9	53.16	53.20	4	10,219	0.04%
2023/06/02	1	53.10	5.1	54.04	54.20	-4.1	10,214	-0.04%
2023/06/01	5	53.10	11.5	52.80	52.40	-6.5	10,221	-0.06%
2023/05/31	12	53.94	7	53.66	54.00	5	10,527	0.05%
2023/05/30	40	53.72	44	53.78	53.90	-4	10,350	-0.04%
2023/05/29	38	53.95	110.1	54.08	53.70	-72.1	10,133	-0.71%	大賣/
2023/05/26	28	50.79	28.1	50.62	51.10	-0.1	9,625	0.00%
2023/05/25	1.1	47.99	11.2	48.08	48.05	-10.1	9,130	-0.11%
2023/05/24	0.1	47.15	8	47.04	47.50	-7.9	9,076	-0.09%
2023/05/23	0	0.00	1	46.90	46.80	-1	9,030	-0.01%
2023/05/22	0.5	46.90	1	46.80	46.80	-0.5	9,023	-0.01%
2023/05/18	0	0.00	4.1	46.86	46.85	-4.1	9,064	-0.05%
2023/05/17	2	46.40	2.2	46.40	46.50	-0.2	9,120	0.00%
2023/05/16	0	0.00	1	46.00	45.75	-1	9,111	-0.01%
2023/05/15	0	45.65	0	0.00	45.70	0	9,103	0.00%
2023/05/12	0	45.70	0	0.00	45.65	0	9,124	0.00%
2023/05/10	4.1	45.30	0	0.00	45.35	4.1	9,150	0.04%
2023/05/09	12	45.67	11	45.65	45.30	1	9,144	0.01%
2023/05/08	4.1	46.40	0	0.00	45.80	4.1	9,093	0.04%
2023/05/05	0.1	46.84	0	0.00	46.75	0.1	9,065	0.00%
2023/05/04	0	0.00	1	46.80	46.80	-1	9,252	-0.01%
2023/05/03	1	46.30	0	0.00	46.40	1	9,288	0.01%
2023/05/02	1	46.70	2	46.70	46.50	-1	9,317	-0.01%
2023/04/28	0	46.89	6	46.95	47.00	-6	9,355	-0.06%
2023/04/27	2	45.75	5	46.08	46.20	-3	9,239	-0.03%
2023/04/26	0	0.00	7	45.06	45.30	-7	9,119	-0.08%
2023/04/25	5	45.63	2	45.15	45.00	3	9,014	0.03%
2023/04/24	1	45.75	7	46.35	46.20	-6	8,867	-0.07%
2023/04/21	0	46.10	3	46.15	46.00	-3	8,746	-0.03%
2023/04/20	2	46.03	0	0.00	46.00	2	8,642	0.02%
2023/04/19	5.1	46.18	4	46.25	46.15	1.1	8,586	0.01%
2023/04/18	14	46.10	5	46.17	46.00	9	8,503	0.11%
2023/04/17	10.1	46.65	0	0.00	46.65	10.1	8,340	0.12%
2023/04/14	12	47.59	1.2	47.36	47.55	10.8	8,111	0.13%
2023/04/13	1.1	47.98	4	48.35	47.80	-2.9	8,039	-0.04%
2023/04/12	0	0.00	2	48.75	48.60	-2	7,993	-0.03%
2023/04/11	0	0.00	4	48.59	48.60	-4	7,987	-0.05%
2023/04/10	0	0.00	1	48.20	48.20	-1	7,934	-0.01%
2023/04/07	4	48.81	5	48.86	48.40	-1	7,887	-0.01%
2023/04/06	1	48.80	3	48.78	48.80	-2	7,846	-0.03%
2023/03/31	1.2	48.68	0	0.00	48.50	1.2	7,815	0.01%
2023/03/30	6	48.52	16	48.55	48.70	-10	7,833	-0.13%
2023/03/29	17	47.87	1.2	47.69	47.70	15.8	7,854	0.20%
2023/03/28	3	48.25	11	48.32	48.50	-8	7,922	-0.10%
2023/03/27	9	48.63	16	48.76	48.90	-7	8,028	-0.09%
2023/03/24	13.1	49.36	6	49.20	49.20	7.1	8,079	0.09%
2023/03/23	0	0.00	5	49.37	49.80	-5	8,046	-0.06%
2023/03/22	12	49.29	4	48.95	48.95	8	7,921	0.10%
2023/03/21	6.1	49.69	3	49.25	49.55	3.1	7,808	0.04%
2023/03/20	4	49.76	8	50.20	49.55	-4	7,610	-0.05%
2023/03/17	1	49.30	17	49.21	49.30	-16	7,410	-0.22%
2023/03/16	3.2	48.30	0.2	48.20	48.35	3	7,171	0.04%
2023/03/15	0	0.00	17	48.89	48.85	-17	7,037	-0.24%
2023/03/14	10.1	47.63	6.4	47.94	47.65	3.7	6,858	0.05%
2023/03/13	23	47.18	8	47.30	47.75	15	6,668	0.22%
2023/03/10	11.2	47.22	13	47.82	46.95	-1.8	6,453	-0.03%
2023/03/09	11	48.43	39.6	48.51	48.90	-28.6	6,149	-0.47%
2023/03/08	22	46.39	22	47.18	47.45	0	5,771	0.00%
2023/03/07	7	46.36	54.4	46.45	46.75	-47.4	5,559	-0.85%
2023/03/06	5.5	45.98	41.2	46.21	46.15	-35.7	5,396	-0.66%
2023/03/03	13.5	45.23	6	45.19	45.20	7.5	5,146	0.15%
2023/03/02	0	0.00	2	42.45	42.45	-2	4,671	-0.04%
2023/03/01	1	41.70	0	0.00	42.40	1	4,643	0.02%
2023/02/24	0	0.00	1	41.90	41.85	-1	4,625	-0.02%
2023/02/23	0	0.00	3.1	41.57	41.50	-3.1	4,586	-0.07%
2023/02/22	1	40.25	0	0.00	40.55	1	4,531	0.02%
2023/02/21	0	0.00	3	40.80	40.75	-3	4,560	-0.07%
2023/02/16	1.1	40.95	1	40.85	40.80	0.1	4,819	0.00%
2023/02/15	0	0.00	10	40.76	40.90	-10	4,838	-0.21%
2023/02/13	1	40.30	4	40.03	40.35	-3	4,865	-0.06%
2023/02/10	0	0.00	13	39.92	39.90	-13	4,933	-0.26%
2023/02/08	1.1	40.30	6	40.33	40.15	-4.9	4,924	-0.10%
2023/02/07	10	40.05	3	39.83	40.10	7	4,906	0.14%
2023/02/06	0	0.00	2	39.88	39.80	-2	4,887	-0.04%
2023/02/03	1	39.60	7	40.03	40.25	-6	4,884	-0.12%
2023/02/02	1	39.15	4.5	39.59	39.60	-3.5	4,861	-0.07%
2023/02/01	0	0.00	4	38.68	38.75	-4	4,697	-0.09%
2023/01/31	1	38.20	1	38.30	38.30	0	4,729	0.00%
2023/01/30	0	0.00	8	37.90	37.95	-8	4,709	-0.17%
2023/01/17	0	0.00	5	37.15	37.15	-5	4,612	-0.11%
2023/01/16	2	37.15	1	37.20	37.20	1	4,617	0.02%
2023/01/12	0	0.00	5	37.40	37.10	-5	4,774	-0.10%
2023/01/11	0	0.00	3	37.37	37.40	-3	4,821	-0.06%
2023/01/10	3	37.25	1	37.60	37.40	2	4,888	0.04%
2023/01/09	10	37.30	14	37.19	37.45	-4	4,950	-0.08%
2023/01/05	0	0.00	6	36.48	36.55	-6	5,056	-0.12%
2023/01/04	1	36.45	0	0.00	36.40	1	5,141	0.02%
2023/01/03	0	0.00	2	36.40	36.60	-2	5,271	-0.04%
2022/12/30	3	36.23	12	36.25	36.20	-9	5,300	-0.17%
2022/12/29	10	35.69	1	36.20	35.95	9	5,427	0.17%
2022/12/28	3	35.98	0	0.00	36.10	3	5,527	0.05%
2022/12/26	2	36.40	0	0.00	36.40	2	5,674	0.04%
2022/12/23	3	36.37	3	36.15	36.40	0	5,789	0.00%
2022/12/21	0	0.00	0	36.50	36.50	0	5,838	0.00%
2022/12/20	1	37.35	6	36.90	36.65	-5	5,821	-0.09%
2022/12/19	0	0.00	9	37.35	37.50	-9	5,874	-0.15%
2022/12/16	2	36.25	1	36.50	37.15	1	5,825	0.02%
2022/12/15	2	36.55	16	36.64	36.85	-14	5,775	-0.24%
2022/12/14	0	0.00	34	36.41	36.45	-34	5,873	-0.58%
2022/12/13	1	36.35	1	36.10	36.10	0	5,964	0.00%
2022/12/12	2	35.83	0	0.00	35.95	2	6,045	0.03%
2022/12/08	1	34.95	1	35.00	35.10	0	6,287	0.00%
2022/12/07	8	35.16	0	0.00	35.10	8	6,322	0.13%
2022/12/06	1	35.75	0	0.00	35.75	1	6,284	0.02%
2022/12/05	1	36.35	1	36.25	36.20	0	6,256	0.00%
2022/12/02	1	36.40	12	36.51	36.40	-11	6,261	-0.18%
2022/12/01	6	36.13	8	36.20	36.20	-2	6,273	-0.03%
2022/11/30	0	0.00	19	35.46	35.55	-19	6,324	-0.30%
2022/11/29	4	35.05	0	0.00	35.25	4	6,362	0.06%
2022/11/28	0	0.00	1	34.95	35.05	-1	6,434	-0.02%
2022/11/25	2	35.28	6	35.27	35.05	-4	6,495	-0.06%
2022/11/22	1	35.15	6	35.27	35.20	-5	6,599	-0.08%
2022/11/21	5	35.90	1	35.65	35.55	4	6,575	0.06%
2022/11/18	20	35.95	0	0.00	35.95	20	6,581	0.30%
2022/11/17	3	35.55	1	35.55	35.70	2	6,541	0.03%
2022/11/16	2	35.73	14	36.01	35.90	-12	6,553	-0.18%
2022/11/15	2.1	35.19	5	35.38	35.45	-2.9	6,497	-0.04%
2022/11/14	4	35.01	40	35.02	35.00	-36	6,481	-0.56%
2022/11/11	50	34.70	32	34.55	34.45	18	6,433	0.28%
2022/11/10	0.1	33.85	5	33.75	33.95	-4.9	6,385	-0.08%
2022/11/09	6	33.63	21	33.77	33.85	-15	6,445	-0.23%
2022/11/08	6	33.61	0	0.00	33.20	6	6,452	0.09%
2022/11/07	5	33.50	7	33.59	33.50	-2	6,468	-0.03%
2022/11/04	0	0.00	1	33.05	33.20	-1	6,532	-0.02%
2022/11/03	1	33.15	0	0.00	33.10	1	6,646	0.02%
2022/11/02	5	33.17	0	0.00	33.15	5	6,894	0.07%
2022/10/27	0	0.00	53.5	32.75	32.85	-53.5	7,087	-0.75%
2022/10/25	0	0.00	2	32.05	31.50	-2	7,057	-0.03%
2022/10/24	1	32.00	1	32.10	32.00	0	7,097	0.00%
2022/10/21	0	0.00	1	32.00	31.65	-1	7,129	-0.01%
2022/10/20	0	0.00	5	31.51	32.30	-5	7,157	-0.07%
2022/10/19	4	31.36	1	31.70	31.00	3	7,083	0.04%
2022/10/18	1	31.50	1	31.45	31.50	0	7,060	0.00%
2022/10/17	6	30.61	0	0.00	30.90	6	7,115	0.08%
2022/10/14	0	0.00	15	30.87	31.15	-15	7,343	-0.20%
2022/10/13	4.1	29.98	14	30.00	29.70	-9.9	7,549	-0.13%
2022/10/12	14	30.12	1	30.30	30.20	13	7,696	0.17%
2022/10/11	5	30.37	2	30.40	30.30	3	7,766	0.04%
2022/10/07	1	31.45	0	0.00	31.50	1	7,751	0.01%
2022/10/06	8.1	31.48	0	0.00	31.50	8.1	7,823	0.10%
2022/10/05	1	32.00	5	32.25	32.15	-4	7,841	-0.05%
2022/10/04	4	31.26	3	31.17	31.30	1	7,833	0.01%
2022/10/03	15	30.51	0	0.00	30.55	15	7,941	0.19%
2022/09/30	1.5	30.47	12	30.52	30.80	-10.5	7,980	-0.13%
2022/09/29	6	31.16	8	31.00	31.20	-2	8,007	-0.02%
2022/09/28	35	31.54	5	31.31	31.10	30	8,074	0.37%
2022/09/27	7.3	31.62	2	31.75	31.80	5.3	8,040	0.07%
2022/09/26	34	32.57	24	32.04	31.80	10	8,076	0.12%
2022/09/23	27	34.02	10	34.07	33.95	17	7,965	0.21%
2022/09/22	1	34.55	0	0.00	34.55	1	7,959	0.01%
2022/09/21	12	34.68	14	34.84	34.75	-2	7,912	-0.03%
2022/09/20	7	34.84	5	35.40	34.95	2	7,799	0.03%
2022/09/19	8	35.03	3	35.17	35.20	5	7,699	0.06%
2022/09/16	9	34.87	9	34.59	35.45	0	7,683	0.00%
2022/09/15	1	35.55	0.3	35.85	35.45	0.7	7,573	0.01%
2022/09/14	1	35.65	0	0.00	35.60	1	7,649	0.01%
2022/09/13	11	36.25	0	0.00	36.20	11	7,686	0.14%
2022/09/12	1.6	36.26	1	36.35	36.15	0.6	7,749	0.01%
2022/09/08	6	35.55	3	35.90	36.00	3	7,818	0.04%
2022/09/07	9	35.11	0	0.00	35.40	9	7,840	0.11%
2022/09/06	11	35.84	0	0.00	35.75	11	7,859	0.14%
2022/09/05	1	36.25	1	36.45	36.20	0	7,856	0.00%
2022/09/02	16	36.35	1	36.50	36.40	15	7,897	0.19%
2022/09/01	7	36.96	1	37.00	36.80	6	7,833	0.08%
2022/08/31	3	37.33	3	37.40	37.35	0	7,789	0.00%
2022/08/30	7	37.07	1	37.10	37.05	6	7,831	0.08%
2022/08/29	13	37.27	4	37.25	37.25	9	7,793	0.12%
2022/08/26	2	37.93	53	37.95	37.85	-51	7,830	-0.65%
2022/08/25	6	37.63	22	37.71	37.60	-16	7,832	-0.20%
2022/08/24	7	37.69	11	37.60	37.55	-4	7,832	-0.05%
2022/08/23	21	37.60	0	0.00	37.60	21	7,886	0.27%
2022/08/22	6	38.23	11	38.40	38.20	-5	7,937	-0.06%
2022/08/19	1	38.10	7	38.14	38.20	-6	7,942	-0.08%
2022/08/18	10	37.59	0	0.00	37.45	10	7,931	0.13%
2022/08/17	6	37.99	6.3	38.19	37.75	-0.3	7,956	0.00%
2022/08/16	57	38.18	7	38.01	38.05	50	7,921	0.63%
2022/08/15	6	38.02	0	0.00	38.00	6	7,870	0.08%
2022/08/12	20	37.63	10	37.35	37.70	10	7,844	0.13%
2022/08/11	9.1	37.32	18	37.35	37.20	-8.9	7,930	-0.11%
2022/08/10	46	36.82	21	36.85	36.65	25	7,926	0.32%
2022/08/09	57.1	37.26	15	37.43	37.25	42.1	7,859	0.54%
2022/08/08	34	38.69	2	38.60	38.70	32	7,656	0.42%
2022/08/05	3	39.83	2	39.98	40.00	1	7,564	0.01%
2022/08/04	4	39.50	13	39.52	39.60	-9	7,623	-0.12%
2022/08/03	0	0.00	11	39.19	39.45	-11	7,664	-0.14%
2022/08/02	0	0.00	1	38.90	39.05	-1	7,768	-0.01%
2022/08/01	6.1	39.01	0	0.00	39.15	6.1	8,114	0.08%
2022/07/29	4	39.04	3	39.18	39.25	1	8,190	0.01%
2022/07/28	1	39.00	1	39.10	39.10	0	8,200	0.00%
2022/07/26	2	38.13	2	38.25	37.90	0	8,113	0.00%
2022/07/25	0	0.00	3	38.65	38.50	-3	8,077	-0.04%
2022/07/22	1.1	38.50	3	38.95	38.70	-2	8,068	-0.02%
2022/07/21	2.3	37.86	2	37.70	38.25	0.3	7,973	0.00%
2022/07/20	34	40.68	8	40.84	40.60	26	7,694	0.34%
2022/07/19	4	39.40	9	39.43	39.85	-5	7,433	-0.07%
2022/07/18	12	38.98	22	38.82	39.00	-10	7,236	-0.14%
2022/07/15	5	37.86	3	37.78	38.00	2	7,105	0.03%
2022/07/14	8	36.99	29	36.71	37.25	-21	7,012	-0.30%
2022/07/13	33	36.22	3	36.35	36.40	30	6,896	0.43%
2022/07/12	6.2	36.33	1	37.00	36.10	5.2	6,742	0.08%
2022/07/11	7	38.04	20	37.76	37.60	-13	6,654	-0.20%
2022/07/08	15	37.69	1	37.45	37.60	14	6,479	0.22%
2022/07/07	28	36.45	5.5	36.62	36.90	22.5	6,393	0.35%
2022/07/06	5	36.23	4.8	36.46	35.90	0.3	6,321	0.00%
2022/07/05	3	37.75	0	0.00	37.80	3	6,245	0.05%
2022/07/04	11	38.39	0	38.55	37.30	11	6,246	0.18%
2022/07/01	6	39.36	26.2	39.58	39.85	-20.2	6,183	-0.33%
2022/06/30	4	39.96	2	40.10	40.00	2	6,221	0.03%
2022/06/29	3	40.82	18	40.80	40.80	-15	6,121	-0.25%
2022/06/28	0	0.00	3	41.35	41.40	-3	6,072	-0.05%
2022/06/27	29	42.25	11	42.07	41.95	18	6,066	0.30%
2022/06/24	10	41.48	1	41.40	41.55	9	6,058	0.15%
2022/06/22	2	43.53	0	0.00	42.90	2	5,944	0.03%
2022/06/21	1	45.00	2	44.98	44.80	-1	5,880	-0.02%
2022/06/20	0	0.00	4	43.83	43.65	-4	5,863	-0.07%
2022/06/17	14	44.89	1	44.95	45.10	13	5,805	0.22%
2022/06/16	0	0.00	1	46.00	45.60	-1	5,731	-0.02%
2022/06/15	1	45.85	1	46.05	45.70	0	5,678	0.00%
2022/06/14	17	45.76	21	45.94	46.45	-4	5,638	-0.07%
2022/06/13	6	45.93	15	45.70	45.75	-9	5,585	-0.16%
2022/06/10	2	46.08	26	46.05	46.10	-24	5,513	-0.44%
2022/06/09	0	0.00	10	46.10	46.10	-10	5,542	-0.18%
2022/06/08	2	45.88	5	45.96	46.10	-3	5,564	-0.05%
2022/06/07	13	46.08	11	45.97	45.85	2	5,540	0.04%
2022/06/06	2	45.70	4.3	45.95	45.75	-2.3	5,547	-0.04%
2022/06/02	1	45.50	3	45.48	45.50	-2	5,617	-0.04%
2022/06/01	1.2	45.80	0	0.00	45.80	1.2	5,716	0.02%
2022/05/31	5	45.70	2	45.55	45.85	3	5,703	0.05%
2022/05/30	0	0.00	13	45.01	45.30	-13	5,623	-0.23%
2022/05/27	0	0.00	9	44.16	44.30	-9	5,510	-0.16%
2022/05/26	8	44.33	7	43.95	43.75	1	5,481	0.02%
2022/05/25	1	44.45	0	0.00	44.30	1	5,490	0.02%
2022/05/24	3	44.15	13	44.20	44.30	-10	5,477	-0.18%
2022/05/23	1	44.00	3	44.02	44.10	-2	5,464	-0.04%
2022/05/20	7	44.38	6	44.28	44.20	1	5,485	0.02%
2022/05/19	8	44.34	12	44.48	44.60	-4	5,437	-0.07%
2022/05/18	3	44.05	2	44.05	43.90	1	5,257	0.02%
2022/05/17	0	0.00	6	43.75	43.75	-6	5,250	-0.11%
2022/05/16	36	43.36	30	43.25	43.10	6	5,274	0.11%
2022/05/13	2	42.85	41	42.85	42.85	-39	5,329	-0.73%
2022/05/12	4	43.03	11	42.62	42.30	-7	5,374	-0.13%
2022/05/11	2.1	42.85	9	42.92	42.95	-6.9	5,321	-0.13%
2022/05/10	1	41.40	8	43.05	43.50	-7	5,294	-0.13%
2022/05/09	12.1	43.13	73	43.08	42.90	-60.9	5,261	-1.16%
2022/05/06	7.3	41.76	6.3	41.82	41.95	1	5,033	0.02%
2022/05/05	1	40.85	9	40.99	41.45	-8	5,087	-0.16%
2022/05/04	14.1	40.56	2	41.05	40.30	12.1	5,082	0.24%
2022/05/03	8	40.75	4	40.56	40.95	4	5,139	0.08%
2022/04/29	4	40.58	0	0.00	40.45	4	5,298	0.08%
2022/04/28	2	40.85	0	0.00	40.75	2	5,426	0.04%
2022/04/27	0	0.00	1	40.05	40.00	-1	5,568	-0.02%
2022/04/26	3	40.15	6	40.11	40.05	-3	5,716	-0.05%
2022/04/25	4	40.29	2	40.30	40.15	2	6,094	0.03%
2022/04/22	4	40.93	9	40.96	40.95	-5	6,438	-0.08%
2022/04/21	3	41.17	0	0.00	41.05	3	6,726	0.04%
2022/04/20	7	41.29	1	41.20	41.20	6	7,050	0.09%
2022/04/19	5	41.15	10	41.25	41.25	-5	7,090	-0.07%
2022/04/18	0	40.80	2.3	40.79	40.80	-2.3	7,145	-0.03%
2022/04/15	5	40.82	0	0.00	40.80	5	7,203	0.07%
2022/04/13	7	40.98	7	41.21	41.35	0	7,489	0.00%
2022/04/12	3	40.42	0	0.00	40.80	3	7,539	0.04%
2022/04/11	2	40.53	14	40.98	40.60	-12	7,536	-0.16%
2022/04/08	17	40.76	0	0.00	41.00	17	7,539	0.23%
2022/04/07	2	40.88	2	40.83	40.40	0	7,544	0.00%
2022/04/06	31.1	40.98	1	42.15	41.00	30.1	7,518	0.40%
2022/04/01	9	42.25	0	0.00	42.20	9	7,436	0.12%
2022/03/31	6	42.91	0	0.00	42.85	6	7,439	0.08%
2022/03/30	3	43.00	0	0.00	42.95	3	7,464	0.04%
2022/03/28	0	0.00	1	43.20	43.00	-1	7,552	-0.01%
2022/03/25	1	43.05	0	0.00	43.05	1	7,579	0.01%
2022/03/24	1	43.25	0	0.00	43.35	1	7,553	0.01%
2022/03/23	1	43.10	0	0.00	43.00	1	7,577	0.01%
2022/03/22	3	42.80	1	42.90	43.00	2	7,554	0.03%
2022/03/21	0	0.00	2	42.85	42.85	-2	7,585	-0.03%
2022/03/17	7	42.54	0	0.00	42.60	7	7,608	0.09%
2022/03/15	10	42.10	1	42.85	42.10	9	7,758	0.12%
2022/03/14	0	0.00	1	42.80	43.05	-1	7,849	-0.01%
2022/03/11	1	42.00	0	0.00	42.00	1	8,015	0.01%
2022/03/10	0	0.00	1	42.55	42.45	-1	8,067	-0.01%
2022/03/09	1	41.80	2	41.98	41.85	-1	8,128	-0.01%
2022/03/08	12.2	41.67	7	41.74	41.95	5.2	8,125	0.06%
2022/03/07	6.1	42.26	0	0.00	41.95	6.1	8,102	0.08%
2022/03/04	3	44.10	0	0.00	43.90	3	8,164	0.04%
2022/03/03	1	44.05	0	0.00	44.10	1	8,221	0.01%
2022/03/02	1	43.65	0	0.00	43.60	1	8,265	0.01%
2022/02/25	2	43.60	0	0.00	43.50	2	8,379	0.02%
2022/02/24	28	42.79	20	42.74	42.75	8	8,484	0.09%
2022/02/23	0	0.00	7	43.56	43.60	-7	8,540	-0.08%
2022/02/22	6.1	43.36	2	43.38	43.10	4.1	8,781	0.05%
2022/02/21	1	44.14	0	0.00	44.05	1	8,895	0.01%
2022/02/18	2	44.15	2	44.20	44.15	0	9,131	0.00%
2022/02/17	3	44.03	20	44.18	44.10	-17	9,325	-0.18%
2022/02/16	13	44.12	1	44.20	43.80	12	9,300	0.13%
2022/02/15	12	43.43	4	43.03	43.55	8	9,336	0.09%
2022/02/14	1.1	43.45	0	0.00	43.30	1.1	9,283	0.01%
2022/02/11	3	44.37	2	44.28	44.40	1	9,287	0.01%
2022/02/10	0	0.00	2	44.55	44.55	-2	9,345	-0.02%
2022/02/09	3	44.13	4	44.23	44.15	-1	9,452	-0.01%
2022/02/08	9	43.83	4	44.15	43.90	5	9,519	0.05%
2022/02/07	5	44.18	2	44.20	44.05	3	9,492	0.03%
2022/01/26	3	44.97	11	44.98	44.80	-8	9,626	-0.08%
2022/01/25	2	45.95	14	45.44	45.30	-12	9,594	-0.13%
2022/01/24	1	46.00	11	45.87	45.85	-10	9,536	-0.10%
2022/01/21	16	46.26	21	46.22	46.10	-5	9,462	-0.05%
2022/01/20	11	47.11	5	47.21	46.70	6	9,371	0.06%
2022/01/19	15	46.79	32	47.15	47.20	-17	9,285	-0.18%
2022/01/18	24	46.82	29	47.14	47.05	-5	9,156	-0.05%
2022/01/17	30	46.04	59	46.21	46.90	-29	8,785	-0.33%
2022/01/14	128	44.19	15	45.12	44.40	113	8,478	1.33%	大買/鉅額交易
2022/01/13	12	45.30	12	45.35	45.45	0	8,344	0.00%
2022/01/12	2.2	44.11	2	44.40	44.05	0.2	8,048	0.00%
2022/01/11	0	0.00	2	44.55	44.45	-2	8,062	-0.02%
2022/01/10	7	44.45	2	44.28	44.30	5	8,080	0.06%
2022/01/07	8	45.02	70	44.72	44.65	-62	8,121	-0.76%
2022/01/06	2	44.35	1	44.20	44.25	1	7,967	0.01%
2022/01/05	0	0.00	8	44.88	44.85	-8	8,068	-0.10%
2022/01/04	4	44.61	0	0.00	44.50	4	8,123	0.05%
2022/01/03	8	44.88	5	45.35	44.55	3	8,241	0.04%
2021/12/30	1	44.85	20.6	44.67	44.80	-19.6	8,248	-0.24%
2021/12/29	0	0.00	1.1	44.50	44.55	-1.1	8,294	-0.01%
2021/12/28	2.6	44.68	2.5	44.58	44.60	0.1	8,383	0.00%
2021/12/27	3.2	44.01	26	43.96	44.10	-22.8	8,461	-0.27%
2021/12/24	5	43.80	1	43.65	43.80	4	8,583	0.05%
2021/12/23	0	0.00	0.1	43.70	43.55	-0.1	8,691	0.00%
2021/12/22	24	43.16	1	43.40	43.20	23	8,729	0.26%
2021/12/21	15	43.58	0	0.00	43.25	15	8,726	0.17%
2021/12/20	2	43.40	32.2	43.21	43.20	-30.2	8,778	-0.34%
2021/12/17	1	43.65	6	43.48	43.40	-5	8,825	-0.06%
2021/12/16	4.1	43.98	4	44.08	44.20	0.1	8,878	0.00%
2021/12/15	1	43.85	0	0.00	43.75	1	8,968	0.01%
2021/12/14	2.4	43.85	5	43.92	43.70	-2.6	8,976	-0.03%
2021/12/13	10.3	44.58	6	44.60	44.40	4.3	8,972	0.05%
2021/12/10	1.1	44.29	3	44.40	44.30	-1.9	9,003	-0.02%
2021/12/09	3.2	44.53	7	44.50	44.40	-3.8	8,952	-0.04%
2021/12/08	9	45.23	13	45.36	45.05	-4	8,880	-0.04%
2021/12/07	61	45.49	10.3	45.30	45.45	50.7	8,841	0.57%
2021/12/06	1.3	44.13	2	44.65	44.95	-0.7	8,837	-0.01%
2021/12/03	1	44.40	6	44.17	44.40	-5	8,939	-0.06%
2021/12/02	1	43.85	0	0.00	43.70	1	8,947	0.01%
2021/12/01	4	43.85	1	43.85	43.95	3	9,079	0.03%
2021/11/30	2	43.90	9.1	43.65	43.60	-7.1	9,205	-0.08%
2021/11/29	5	42.11	10	42.25	42.50	-5	9,143	-0.05%
2021/11/26	2.1	42.30	11	42.38	42.05	-8.9	9,212	-0.10%
2021/11/25	2	43.00	2	43.00	42.95	0	9,266	0.00%
2021/11/24	1	42.95	1	43.00	42.70	0	9,364	0.00%
2021/11/23	3	42.63	73	43.09	43.50	-70	9,533	-0.73%
2021/11/22	2	43.35	11	43.52	43.35	-9	9,606	-0.09%
2021/11/19	13	44.37	11.1	44.39	43.90	1.9	9,575	0.02%
2021/11/18	14	43.60	1	43.50	43.45	13	9,504	0.14%
2021/11/17	6	43.39	5	43.61	43.70	1	9,519	0.01%
2021/11/16	23.1	42.71	27	42.66	42.70	-3.9	9,470	-0.04%
2021/11/15	46	42.08	0.4	42.10	42.15	45.6	9,658	0.47%
2021/11/12	4	42.01	3	42.08	42.10	1	9,883	0.01%
2021/11/11	3	41.68	12	41.58	41.55	-9	9,948	-0.09%
2021/11/10	2.7	41.48	3	41.67	41.95	-0.4	10,023	0.00%
2021/11/09	1	41.70	1	42.00	41.85	0	10,240	0.00%
2021/11/08	20	42.10	3	42.02	41.95	17	10,328	0.16%
2021/11/05	21	41.38	21	41.61	41.70	0	10,385	0.00%
2021/11/04	8	41.15	9	40.94	40.80	-1	10,453	-0.01%
2021/11/03	9	41.17	5.3	40.75	40.40	3.7	10,693	0.03%
2021/11/02	3	40.02	6	40.24	39.80	-3	11,144	-0.03%
2021/11/01	61	40.00	8	39.98	40.10	53	11,539	0.46%
2021/10/29	4	39.84	6	39.75	39.75	-2	11,778	-0.02%
2021/10/28	0	0.00	4	40.29	40.40	-4	12,145	-0.03%
2021/10/27	3	39.60	2	39.65	39.85	1	12,199	0.01%
2021/10/26	0	0.00	3	39.48	39.55	-3	12,337	-0.02%
2021/10/25	1	38.80	1.1	38.95	39.15	-0.1	12,350	0.00%
2021/10/22	1	39.05	9	39.16	39.05	-8	12,519	-0.06%
2021/10/21	8	38.79	5	39.30	38.55	3	12,623	0.02%
2021/10/20	3	38.93	4	39.06	38.90	-1	12,654	-0.01%
2021/10/19	2	38.55	4	38.98	39.05	-2	13,078	-0.02%
2021/10/18	2	38.40	13	38.48	38.35	-11	13,627	-0.08%
2021/10/15	2	38.05	2	37.95	38.10	0	13,738	0.00%
2021/10/14	2.1	36.68	11	37.09	37.00	-8.9	13,781	-0.06%
2021/10/13	37.3	37.27	19	36.93	36.80	18.3	13,838	0.13%
2021/10/12	7	37.94	6	38.23	37.80	1	13,899	0.01%
2021/10/08	21	39.28	3	39.60	38.70	18	13,892	0.13%
2021/10/07	1.2	40.11	1	40.20	40.10	0.2	14,076	0.00%
2021/10/06	2	39.55	48	39.38	39.40	-46	14,217	-0.32%
2021/10/05	3	38.62	0	0.00	39.25	3	14,173	0.02%
2021/10/04	7	39.74	6	40.03	39.35	1	14,136	0.01%
2021/10/01	33	39.95	25	39.69	39.65	8	14,055	0.06%
2021/09/30	38	40.38	27	40.54	40.95	11	14,001	0.08%
2021/09/29	13	40.88	18.5	40.88	40.80	-5.5	13,955	-0.04%
2021/09/28	7	41.56	18	41.58	41.70	-11	13,913	-0.08%
2021/09/27	12	42.13	7	42.11	42.00	5	13,964	0.04%
2021/09/24	6	42.80	4	42.85	42.55	2	14,118	0.01%
2021/09/23	6	42.97	11	43.05	42.50	-5	14,522	-0.03%
2021/09/22	5	42.14	1	42.00	42.00	4	14,621	0.03%
2021/09/17	1	42.85	20	43.00	43.20	-19	14,532	-0.13%
2021/09/16	0	0.00	1	43.35	43.30	-1	14,546	-0.01%
2021/09/15	3	43.37	2	43.43	43.30	1	14,604	0.01%
2021/09/14	1	43.85	0	0.00	43.80	1	14,696	0.01%
2021/09/13	6	44.38	1	44.15	44.20	5	14,719	0.03%
2021/09/10	3	44.55	4	44.43	44.85	-1	14,779	-0.01%
2021/09/09	9	43.64	13	43.80	43.80	-4	14,891	-0.03%
2021/09/08	27	44.25	9	43.70	43.65	18	14,809	0.12%
2021/09/07	2	45.45	5	45.14	45.35	-3	14,746	-0.02%
2021/09/06	14	46.21	4	46.53	45.75	10	14,931	0.07%
2021/09/03	13	46.21	10.1	46.30	46.40	2.9	14,894	0.02%
2021/09/02	8	45.29	0	0.00	45.00	8	14,901	0.05%
2021/09/01	5	45.96	1	45.90	46.40	4	15,023	0.03%
2021/08/31	14.1	45.03	9	45.31	45.60	5.1	15,439	0.03%
2021/08/30	11	45.86	1	45.90	45.75	10	16,206	0.06%
2021/08/27	19	45.76	13.1	45.93	45.65	5.9	16,528	0.04%
2021/08/26	3.5	45.01	26	44.92	45.15	-22.5	16,705	-0.13%
2021/08/25	6	43.83	4.2	43.98	44.10	1.8	16,597	0.01%
2021/08/24	3.1	43.21	44	43.03	43.55	-41	16,622	-0.25%
2021/08/23	18	42.59	17	42.58	42.70	1	16,568	0.01%
2021/08/20	16.3	40.82	25	41.27	41.50	-8.7	16,508	-0.05%
2021/08/19	59.1	41.30	4	40.98	40.70	55.1	16,358	0.34%
2021/08/18	19	43.46	17	43.63	45.00	2	16,058	0.01%
2021/08/17	37	44.22	7	44.07	43.20	30	15,951	0.19%
2021/08/16	17	45.18	39	45.21	44.70	-22	15,867	-0.14%
2021/08/13	49.2	45.91	13	45.58	45.00	36.2	15,826	0.23%
2021/08/12	21	47.88	17	48.03	47.80	4	15,645	0.03%
2021/08/11	11	47.58	39	48.23	48.00	-28	15,673	-0.18%
2021/08/10	17	47.90	19	47.96	47.85	-2	15,655	-0.01%
2021/08/09	27.2	49.37	15	49.24	48.55	12.2	15,611	0.08%
2021/08/06	73	50.42	106	50.57	50.30	-33	15,392	-0.21%	大賣/
2021/08/05	16	49.40	27	49.41	49.90	-11	14,917	-0.07%
2021/08/04	22	48.19	9	48.34	48.20	13	14,926	0.09%
2021/08/03	21.1	48.10	36	48.11	48.00	-14.9	14,942	-0.10%
2021/08/02	17	46.97	0	47.00	46.95	17	14,837	0.11%
2021/07/30	27	47.26	3	47.20	46.40	24	14,908	0.16%
2021/07/29	2	45.92	10	45.77	45.95	-8	14,939	-0.05%
2021/07/28	12	45.72	96	45.87	45.50	-84	15,218	-0.55%
2021/07/27	11	47.33	14	47.14	46.85	-3	15,622	-0.02%
2021/07/26	7	47.38	24	47.54	47.50	-17	15,735	-0.11%
2021/07/23	69	47.15	30	47.12	46.75	39	16,097	0.24%
2021/07/22	131.1	47.24	52.4	47.27	47.95	78.7	16,173	0.49%	大買/
2021/07/21	13	45.29	8	45.51	45.30	5	15,801	0.03%
2021/07/20	2.2	45.18	22	45.08	45.00	-19.8	16,259	-0.12%
2021/07/19	12.3	45.64	10	45.55	45.50	2.3	16,640	0.01%
2021/07/16	28	45.40	28.2	45.43	45.40	-0.2	16,877	0.00%
2021/07/15	13.1	44.86	14	44.85	44.90	-0.9	16,870	-0.01%
2021/07/14	47.1	45.06	32	45.38	44.65	15.1	16,873	0.09%
2021/07/13	72	44.11	47	44.43	43.80	25	16,669	0.15%
2021/07/12	7	43.92	13	44.12	44.40	-6	16,762	-0.04%
2021/07/09	10	43.68	16	43.95	43.60	-6	17,134	-0.04%
2021/07/08	4	43.96	1.5	43.85	43.70	2.5	17,389	0.01%
2021/07/07	14	43.94	5	44.14	44.00	9	17,613	0.05%
2021/07/06	9	44.38	4	44.49	44.40	5	17,740	0.03%
2021/07/05	16	44.21	7	44.24	44.35	9	18,039	0.05%
2021/07/02	16	43.50	12.1	43.70	43.60	3.9	18,269	0.02%
2021/07/01	16	44.09	15.6	44.11	43.85	0.4	18,418	0.00%
2021/06/30	27	44.19	50	44.34	44.90	-23	18,515	-0.12%
2021/06/29	13.1	42.67	20	42.77	42.70	-6.9	18,224	-0.04%
2021/06/28	6	42.01	23	42.20	42.25	-17	18,307	-0.09%
2021/06/25	14.1	42.57	15	42.41	42.15	-0.9	18,503	0.00%
2021/06/24	10	42.65	36	42.76	42.40	-26	18,544	-0.14%
2021/06/23	1	41.75	14	42.50	42.90	-13	18,583	-0.07%
2021/06/22	10	41.68	1	41.95	41.50	9	18,627	0.05%
2021/06/21	25.5	41.66	5	41.50	41.50	20.5	18,935	0.11%
2021/06/18	15	42.81	35	42.79	42.25	-20	19,272	-0.10%
2021/06/17	5	42.59	15	42.89	43.15	-10	19,283	-0.05%
2021/06/16	10	42.07	66	42.21	42.10	-56	19,353	-0.29%
2021/06/15	27	42.21	12.2	42.27	42.25	14.8	19,551	0.08%
2021/06/11	59	42.83	30.1	42.61	42.90	28.9	19,508	0.15%
2021/06/09	33	42.15	38	42.10	41.75	-5	19,931	-0.03%
2021/06/08	83.2	41.51	38	41.57	42.15	45.2	19,895	0.23%
2021/06/07	83.1	41.30	76	41.53	42.50	7.1	19,582	0.04%
2021/06/04	37.1	41.52	80.3	41.51	41.70	-43.2	18,871	-0.23%
2021/06/03	70.3	41.98	29	42.12	42.20	41.3	18,658	0.22%
2021/06/02	33	43.20	15	43.22	43.20	18	18,344	0.10%
2021/06/01	4	44.15	11	43.89	43.75	-7	18,349	-0.04%
2021/05/31	8	42.91	6	43.14	43.20	2	18,448	0.01%
2021/05/28	12.1	42.79	10	42.59	42.75	2.1	18,646	0.01%
2021/05/27	5	41.45	5	41.80	41.80	0	18,853	0.00%
2021/05/26	11	42.30	10	42.26	42.00	1	19,296	0.01%
2021/05/25	23	42.44	36	41.93	42.05	-13	19,952	-0.07%
2021/05/24	15	40.33	15	40.36	40.65	0	20,057	0.00%
2021/05/21	1	40.25	3	40.38	40.40	-2	20,314	-0.01%
2021/05/20	31	40.60	15	40.38	40.20	16	20,574	0.08%
2021/05/19	16	41.03	39	40.96	41.30	-23	20,746	-0.11%
2021/05/18	26	41.50	19	41.68	42.15	7	20,833	0.03%
2021/05/17	16.2	39.96	31.2	40.53	39.45	-15	21,273	-0.07%
2021/05/14	42	43.57	7	42.79	42.25	35	21,595	0.16%
2021/05/13	19	42.11	28	42.68	42.05	-9	21,551	-0.04%
2021/05/12	19.1	42.74	26	43.27	42.95	-6.9	21,471	-0.03%
2021/05/11	7	45.94	26	46.17	45.80	-19	21,214	-0.09%
2021/05/10	16	47.79	6	48.76	47.50	10	21,168	0.05%
2021/05/07	10	47.36	6	47.38	47.45	4	21,180	0.02%
2021/05/06	6	46.00	3	46.72	45.90	3	21,406	0.01%
2021/05/05	36	47.75	14	48.25	46.50	22	21,485	0.10%
2021/05/04	25	47.31	50	47.47	48.15	-25	21,815	-0.11%
2021/05/03	4	49.30	23	49.62	49.00	-19	22,292	-0.09%
2021/04/29	25	50.77	33.3	50.33	49.50	-8.3	23,405	-0.04%
2021/04/28	36	49.78	43	49.69	49.10	-7	24,532	-0.03%
2021/04/27	9	47.78	9	47.93	48.20	0	25,227	0.00%
2021/04/26	37.5	47.22	120.1	47.64	48.30	-82.6	26,626	-0.31%	大賣/
2021/04/23	12	45.12	42.2	44.93	45.35	-30.2	26,528	-0.11%
2021/04/22	6.2	44.85	34.5	44.10	43.30	-28.4	26,358	-0.11%
2021/04/21	3	44.10	40	44.19	44.25	-37	26,227	-0.14%
2021/04/20	12.3	44.00	18	44.05	43.90	-5.8	26,415	-0.02%
2021/04/19	21	43.73	6	43.64	43.65	15	26,773	0.06%
2021/04/16	47	43.97	34	44.12	44.15	13	26,857	0.05%
2021/04/15	126	43.37	150	43.65	44.20	-24	26,749	-0.09%	大買/大賣/
2021/04/14	40	41.56	23	41.69	42.20	17	26,563	0.06%
2021/04/13	60	42.88	35	42.61	42.15	25	26,563	0.09%
2021/04/12	17	43.52	6	43.61	43.30	11	26,408	0.04%
2021/04/09	20	44.13	36.1	44.20	44.05	-16.1	26,281	-0.06%
2021/04/08	15	43.09	36.1	43.04	43.45	-21.1	25,988	-0.08%
2021/04/07	29	42.25	32	42.04	42.65	-3	25,720	-0.01%
2021/04/06	14	42.24	32.2	42.34	42.10	-18.2	25,599	-0.07%
2021/04/01	8.1	41.62	29	41.78	41.80	-20.9	25,473	-0.08%
2021/03/31	6	41.77	23.1	41.70	41.20	-17.1	25,433	-0.07%
2021/03/30	5	41.35	52.1	41.37	41.55	-47.1	25,216	-0.19%
2021/03/29	7	41.01	8	41.06	41.05	-1	25,118	0.00%
2021/03/26	31	40.88	6	40.95	40.90	25	25,136	0.10%
2021/03/25	29	40.67	1	40.50	40.65	28	25,178	0.11%
2021/03/24	76	40.98	16.9	41.20	40.95	59.1	25,342	0.23%
2021/03/23	5	41.09	76.3	41.13	41.75	-71.3	25,030	-0.28%
2021/03/22	13.2	40.36	22	40.19	40.70	-8.8	24,663	-0.04%
2021/03/19	49	40.70	3	40.68	40.75	46	24,615	0.19%
2021/03/18	32.1	41.16	20	41.15	41.25	12.1	24,511	0.05%
2021/03/17	10	41.06	40	41.00	40.80	-30	24,440	-0.12%
2021/03/16	12.3	40.86	25.3	40.93	40.85	-13.1	24,448	-0.05%
2021/03/15	83.1	40.66	87	40.56	40.45	-3.9	24,404	-0.02%
2021/03/12	15.2	39.91	3	40.37	39.90	12.2	24,207	0.05%
2021/03/11	38	39.88	37	39.81	40.05	1	24,412	0.00%
2021/03/10	13.2	39.21	6	39.32	39.55	7.2	24,513	0.03%
2021/03/09	1.2	38.63	3.6	39.04	39.20	-2.4	24,606	-0.01%
2021/03/08	27	38.81	9	38.63	38.30	18	24,552	0.07%
2021/03/05	5	38.00	7	38.10	38.35	-2	24,623	-0.01%
2021/03/04	9	38.68	24	38.73	38.60	-15	24,985	-0.06%
2021/03/03	23	39.11	0	0.00	39.25	23	25,092	0.09%
2021/03/02	16	40.23	13	40.16	39.80	3	24,993	0.01%
2021/02/26	46	39.95	8	39.94	39.80	38	24,837	0.15%
2021/02/25	40	40.27	69	40.07	40.90	-29	24,744	-0.12%
2021/02/24	33	39.32	22	39.35	39.00	11	24,510	0.04%
2021/02/23	31	39.20	9	39.12	39.25	22	24,294	0.09%
2021/02/22	40	40.09	38	40.09	40.10	2	24,004	0.01%
2021/02/19	36	40.08	11	40.07	40.35	25	23,748	0.11%
2021/02/18	20	40.17	62	40.28	40.20	-42	23,590	-0.18%
2021/02/17	95	40.26	66	40.19	40.00	29	23,461	0.12%
2021/02/05	47	38.24	36	38.16	38.50	11	22,871	0.05%
2021/02/04	10	36.83	4.2	36.85	36.75	5.8	22,454	0.03%
2021/02/03	5	37.23	47	37.34	37.10	-42	22,491	-0.19%
2021/02/02	22.2	37.67	19	37.73	37.80	3.2	22,519	0.01%
2021/02/01	14	36.51	20	36.72	37.15	-6	22,540	-0.03%
2021/01/29	25.7	37.79	46	37.69	37.00	-20.3	22,711	-0.09%
2021/01/28	26	37.89	130	37.95	38.40	-104	22,829	-0.46%	大賣/鉅額交易
2021/01/27	9	38.98	58	38.73	39.10	-49	22,665	-0.22%
2021/01/26	128	39.84	147	39.90	39.15	-19	22,378	-0.08%	大買/大賣/
2021/01/25	186	40.87	95	40.72	40.75	91	21,777	0.42%	大買/
2021/01/22	107	40.41	167.2	40.45	41.20	-60.2	20,793	-0.29%	大買/大賣/
2021/01/21	153	39.69	117.5	39.55	39.00	35.5	19,476	0.18%	大買/大賣/
2021/01/20	132	38.97	112	38.98	39.00	20	17,878	0.11%	大買/大賣/
2021/01/19	108	38.67	209.7	38.72	38.30	-101.7	16,726	-0.61%	大買/大賣/鉅額交易
2021/01/18	58	36.76	58	36.72	37.00	0	15,165	0.00%
2021/01/15	23.1	36.32	57	36.32	36.20	-33.9	14,684	-0.23%
2021/01/14	21	36.43	6	36.41	36.40	15	14,456	0.10%
2021/01/13	11	36.13	123	36.26	36.40	-112	14,276	-0.78%	大賣/鉅額交易
2021/01/12	26	36.11	35	36.28	35.75	-9	14,089	-0.06%
2021/01/11	119	35.84	4.4	35.77	35.95	114.6	13,640	0.84%	大買/鉅額交易
2021/01/08	6	35.45	19	35.51	35.50	-13	13,447	-0.10%
2021/01/07	39	35.36	12	35.47	35.15	27	13,289	0.20%
2021/01/06	6	34.94	22	35.35	34.70	-16	13,069	-0.12%
2021/01/05	17	34.92	9	34.93	35.10	8	12,805	0.06%
2021/01/04	4	34.88	1	34.90	34.95	3	12,759	0.02%
2020/12/31	4	34.76	11	34.75	34.75	-7	12,874	-0.05%
2020/12/30	10	34.62	8	34.58	34.60	2	12,910	0.02%
2020/12/29	18	34.48	17	34.55	34.45	1	12,952	0.01%
2020/12/28	33	35.00	23.4	35.03	35.00	9.6	12,848	0.07%
2020/12/25	17	34.32	29	34.45	34.60	-12	12,663	-0.09%
2020/12/24	8	34.01	5	33.90	33.70	3	12,555	0.02%
2020/12/23	2.1	33.60	24.5	33.74	33.55	-22.4	12,588	-0.18%
2020/12/22	25	34.17	14	34.37	33.65	11	12,649	0.09%
2020/12/21	7	33.94	10	34.20	34.20	-3	12,726	-0.02%
2020/12/18	19	33.90	59	34.17	34.00	-40	12,805	-0.31%
2020/12/17	0.4	34.80	13	34.77	34.75	-12.6	12,668	-0.10%
2020/12/16	9	35.21	11.2	35.06	35.05	-2.2	12,833	-0.02%
2020/12/15	6.1	34.79	17	34.76	34.70	-10.9	12,832	-0.08%
2020/12/14	6	35.46	5	35.45	35.45	1	12,820	0.01%
2020/12/11	9.1	35.26	31	35.37	35.35	-21.9	12,896	-0.17%
2020/12/10	21	35.95	24.2	35.74	35.80	-3.2	12,876	-0.02%
2020/12/09	22	36.14	58.1	36.17	36.15	-36.1	12,761	-0.28%
2020/12/08	39.1	36.00	23	35.94	35.95	16.1	12,630	0.13%
2020/12/07	56	35.81	33.3	35.91	35.95	22.7	12,526	0.18%
2020/12/04	32	35.47	73	35.42	35.60	-41	12,223	-0.34%
2020/12/03	15	35.13	24	35.05	34.90	-9	12,006	-0.07%
2020/12/02	24	35.43	130	35.37	35.45	-106	11,920	-0.89%	大賣/鉅額交易
2020/12/01	11.2	35.36	23	35.46	35.55	-11.9	11,908	-0.10%
2020/11/30	110	35.74	104.5	35.50	35.40	5.5	11,948	0.05%	大買/大賣/
2020/11/27	66.3	34.72	154.2	34.61	34.90	-87.9	11,625	-0.76%	大賣/
2020/11/26	38.3	34.08	86.3	34.19	34.20	-48	11,479	-0.42%
2020/11/25	11	33.71	136	33.73	33.70	-125	11,463	-1.09%	大賣/鉅額交易
2020/11/24	120	33.89	18.5	34.10	33.90	101.5	11,362	0.89%	大買/鉅額交易
2020/11/23	76	33.53	40.3	33.69	33.90	35.8	11,211	0.32%
2020/11/20	5	32.30	22	32.41	32.50	-17	10,919	-0.16%
2020/11/19	2	32.45	20	32.45	32.35	-18	11,033	-0.16%
2020/11/18	9	32.47	9	32.38	32.50	0	11,313	0.00%
2020/11/17	12.5	32.75	29.5	32.76	32.55	-17	11,495	-0.15%
2020/11/16	13.1	32.49	8.3	32.52	32.50	4.8	11,895	0.04%
2020/11/13	0	0.00	68	31.96	32.15	-68	12,379	-0.55%
2020/11/12	9	32.45	36	32.20	32.15	-27	12,988	-0.21%
2020/11/11	14.3	32.34	42.6	32.34	32.35	-28.4	13,149	-0.22%
2020/11/10	2	32.03	31	31.98	32.15	-29	13,325	-0.22%
2020/11/09	7	31.89	11	31.90	31.95	-4	13,382	-0.03%
2020/11/06	93.1	31.86	38	32.14	31.85	55.1	13,464	0.41%
2020/11/05	85	31.80	86.1	31.75	31.90	-1.1	13,345	-0.01%
2020/11/04	2	31.05	69.5	31.00	31.05	-67.5	13,603	-0.50%
2020/11/03	1	30.35	0	0.00	30.25	1	13,668	0.01%
2020/11/02	12	29.98	0	0.00	30.05	12	13,987	0.09%
2020/10/30	13	30.00	0	0.00	29.95	13	14,481	0.09%
2020/10/29	7	30.15	19	30.16	30.25	-12	14,728	-0.08%
2020/10/28	13	30.35	0	0.00	30.40	13	14,909	0.09%
2020/10/27	8	30.36	101	30.37	30.35	-93	14,987	-0.62%	大賣/
2020/10/26	3.1	30.75	2	30.70	30.70	1.1	15,067	0.01%
2020/10/23	3	31.03	5	31.00	31.10	-2	15,148	-0.01%
2020/10/22	1	30.70	6	31.10	31.15	-5	15,527	-0.03%
2020/10/21	17	30.99	3	31.02	30.90	14	15,985	0.09%
2020/10/20	17	30.84	7	31.01	30.95	10	17,034	0.06%
2020/10/19	10	30.45	1	30.55	30.50	9	17,355	0.05%
2020/10/16	1	30.55	11	30.63	30.30	-10	17,469	-0.06%
2020/10/15	10	30.55	11	30.49	30.55	-1	17,755	-0.01%
2020/10/14	1	30.40	17	30.48	30.45	-16	18,082	-0.09%
2020/10/13	27	30.20	22	30.18	30.25	5	18,542	0.03%
2020/10/12	43	30.70	2	30.85	30.75	41	18,762	0.22%
2020/10/08	19	30.41	23	30.59	30.75	-4	19,022	-0.02%
2020/10/07	16	30.20	0	0.00	30.10	16	19,347	0.08%
2020/10/06	35	30.54	6	30.49	30.45	29	19,785	0.15%
2020/10/05	5	30.50	1	30.60	30.60	4	20,402	0.02%
2020/09/30	1	30.55	3	30.50	30.50	-2	21,056	-0.01%
2020/09/29	8	30.44	1	30.50	30.40	7	21,714	0.03%
2020/09/28	10	30.66	26	30.77	30.65	-16	22,459	-0.07%
2020/09/25	33	30.18	16	30.06	30.50	17	22,848	0.07%
2020/09/24	6	29.92	11	29.99	29.90	-5	23,350	-0.02%
2020/09/23	12	29.81	56	29.89	29.75	-44	23,442	-0.19%
2020/09/22	32	30.24	5	30.18	30.15	27	23,641	0.11%
2020/09/21	25	30.62	2.2	30.96	30.50	22.8	23,774	0.10%
2020/09/18	63	31.12	4	31.00	31.30	59	23,915	0.25%
2020/09/17	7.1	31.05	11	31.03	30.95	-4	24,212	-0.02%
2020/09/16	28	31.51	59	31.58	31.35	-31	24,334	-0.13%
2020/09/15	76	31.56	14	31.50	31.55	62	24,501	0.25%
2020/09/14	56.1	31.03	1	31.00	31.00	55.1	24,573	0.22%
2020/09/11	17	30.56	0	0.00	30.55	17	24,651	0.07%
2020/09/10	28	30.87	15	30.99	30.80	13	24,819	0.05%
2020/09/09	25	30.88	21	31.01	31.20	4	24,847	0.02%
2020/09/08	30	31.42	0	0.00	31.25	30	24,910	0.12%
2020/09/07	47	31.21	23	31.16	31.40	24	25,052	0.10%
2020/09/04	39	30.87	6	30.36	31.15	33	25,386	0.13%
2020/09/03	52	31.25	4	31.18	30.95	48	25,410	0.19%
2020/09/02	15	31.29	6	31.24	31.00	9	25,443	0.04%
2020/09/01	20	31.05	28	31.00	31.05	-8	25,904	-0.03%
2020/08/31	14	31.43	18.1	31.60	31.20	-4.1	26,062	-0.02%
2020/08/28	8	31.32	43	31.31	31.50	-35	26,190	-0.13%
2020/08/27	78	31.49	15	31.58	31.45	63	26,469	0.24%
2020/08/26	28	31.12	4	31.11	31.20	24	26,542	0.09%
2020/08/25	18	31.36	1.2	31.43	31.40	16.9	26,703	0.06%
2020/08/24	36	31.09	86	31.19	31.20	-50	26,925	-0.19%
2020/08/21	49	31.85	11	32.06	31.75	38	26,990	0.14%
2020/08/20	93	31.69	50	31.79	31.45	43	27,007	0.16%
2020/08/19	91	33.67	60	33.69	32.95	31	26,698	0.12%
2020/08/18	109	34.58	25	34.72	34.45	84	26,324	0.32%	大買/
2020/08/17	19	36.09	22.3	36.16	36.10	-3.3	25,978	-0.01%
2020/08/14	87.1	35.81	22	35.80	35.80	65.1	26,415	0.25%
2020/08/13	37	35.81	30	35.41	35.50	7	26,689	0.03%
2020/08/12	4	35.83	18	35.73	35.80	-14	27,090	-0.05%
2020/08/11	18	35.71	84	35.61	35.65	-66	27,517	-0.24%
2020/08/10	27	35.89	47	35.83	35.60	-20	27,336	-0.07%
2020/08/07	65	34.62	12	34.53	34.45	53	26,705	0.20%
2020/08/06	53	35.41	15	35.17	35.05	38	26,470	0.14%
2020/08/05	90	35.74	21	35.91	35.70	69	26,228	0.26%
2020/08/04	47	35.40	25	35.48	35.30	22	25,837	0.09%
2020/08/03	40	35.44	36	35.53	35.45	4	25,591	0.02%
2020/07/31	8	35.34	19	35.44	35.50	-11	25,546	-0.04%
2020/07/30	11	35.06	10	35.19	35.40	1	25,524	0.00%
2020/07/29	91	34.87	1	35.00	34.85	90	25,463	0.35%
2020/07/28	48.1	35.52	38	35.53	34.80	10.1	25,424	0.04%
2020/07/27	89.7	35.98	107	35.67	35.50	-17.3	25,129	-0.07%	大賣/
2020/07/24	98	36.99	73	37.09	36.75	25	24,616	0.10%
2020/07/23	54	36.18	49	35.96	36.45	5	23,603	0.02%
2020/07/22	24	35.45	47	35.49	35.40	-23	23,364	-0.10%
2020/07/21	75	35.36	30	35.43	35.45	45	23,312	0.19%
2020/07/20	35	35.21	15	35.33	35.20	20	23,054	0.09%
2020/07/17	45	34.80	80	34.81	34.85	-35	22,764	-0.15%
2020/07/16	36	34.54	26	34.29	34.35	10	22,537	0.04%
2020/07/15	53	34.40	15	34.36	34.10	38	22,390	0.17%
2020/07/14	28	35.19	64	35.36	34.75	-36	22,462	-0.16%
2020/07/13	39	36.18	24	36.01	36.20	15	22,342	0.07%
2020/07/10	31	38.80	88	38.73	38.55	-57	21,933	-0.26%
2020/07/09	18	39.49	48.1	39.39	39.55	-30.1	21,360	-0.14%
2020/07/08	40	38.71	53.2	38.84	38.95	-13.2	20,751	-0.06%
2020/07/07	82	37.22	103	37.44	37.80	-21	20,191	-0.10%	大賣/
2020/07/06	62	36.40	43	36.55	37.10	19	19,615	0.10%
2020/07/03	56	36.15	101	36.14	36.20	-45	19,391	-0.23%	大賣/
2020/07/02	58	34.96	24	34.94	35.40	34	18,865	0.18%
2020/07/01	88	34.81	53	34.96	34.95	35	18,685	0.19%
2020/06/30	18	33.74	59	34.02	34.35	-41	18,284	-0.22%
2020/06/29	30	33.51	28	33.47	33.40	2	18,042	0.01%
2020/06/24	12	33.67	27	33.70	33.60	-15	17,739	-0.08%
2020/06/23	8	33.08	18	33.24	33.05	-10	17,578	-0.06%
2020/06/22	43	33.40	41	33.23	33.00	2	17,549	0.01%
2020/06/19	37	33.03	67	32.93	33.20	-30	17,450	-0.17%
2020/06/18	30	32.80	44	32.82	32.75	-14	17,281	-0.08%
2020/06/17	23	32.83	45.6	32.66	32.75	-22.6	17,190	-0.13%
2020/06/16	4	32.10	11	32.31	32.45	-7	17,090	-0.04%
2020/06/15	4	31.79	25	31.75	31.70	-21	17,141	-0.12%
2020/06/12	13	31.51	22	31.57	32.00	-9	17,190	-0.05%
2020/06/11	75	32.55	70	32.58	31.80	5	17,165	0.03%
2020/06/10	21.1	32.81	117	32.60	32.90	-96	16,898	-0.57%	大賣/
2020/06/09	119	32.77	41	32.78	32.75	78	16,955	0.46%	大買/
2020/06/08	59	32.92	268	33.01	33.00	-209	16,831	-1.24%	大賣/鉅額交易
2020/06/05	228	31.96	104	31.76	31.95	124	16,275	0.76%	大買/大賣/鉅額交易
2020/06/04	75	31.51	121	31.41	31.40	-46	16,016	-0.29%	大賣/
2020/06/03	179	31.53	70	31.41	31.60	109	15,811	0.69%	大買/鉅額交易
2020/06/02	47	30.96	23	30.97	31.10	24	15,566	0.15%
2020/06/01	40	30.50	40	30.81	30.95	0	15,282	0.00%
2020/05/29	65	30.19	65	30.52	30.10	0	14,964	0.00%
2020/05/28	78	30.68	20	30.61	30.50	58	14,601	0.40%
2020/05/27	116	30.96	51	30.88	30.80	65	14,289	0.45%	大買/
2020/05/26	11	31.21	56	31.33	31.10	-45	14,077	-0.32%
2020/05/25	118	30.97	17	31.07	31.10	101	13,902	0.73%	大買/鉅額交易
2020/05/22	88.6	31.81	17	31.68	31.60	71.6	13,677	0.52%
2020/05/21	103	31.88	114	31.80	32.30	-11	13,382	-0.08%	大買/大賣/
2020/05/20	111	30.53	73	30.40	30.30	38	12,664	0.30%	大買/
2020/05/19	167	31.09	31	31.13	31.05	136	12,050	1.13%	大買/鉅額交易
2020/05/18	84	32.36	18	32.31	32.00	66	11,427	0.58%
2020/05/15	6	35.92	1	35.65	35.55	5	10,824	0.05%
2020/05/14	5	36.40	7	36.18	36.10	-2	10,801	-0.02%
2020/05/13	2	36.40	1	36.65	36.60	1	10,756	0.01%
2020/05/12	23	36.42	16	36.53	36.20	7	10,793	0.06%
2020/05/11	7	37.05	9	36.76	36.45	-2	10,845	-0.02%
2020/05/08	6	36.36	10	36.38	36.35	-4	10,877	-0.04%
2020/05/07	20	36.38	5	36.39	36.35	15	10,842	0.14%
2020/05/06	12	36.00	10	35.95	35.95	2	10,798	0.02%
2020/05/05	1	35.20	8	35.64	35.95	-7	10,911	-0.06%
2020/05/04	23	35.11	10	35.00	35.20	13	10,893	0.12%
2020/04/30	4	36.09	9	36.11	36.00	-5	10,868	-0.05%
2020/04/29	6	35.83	0	0.00	35.75	6	10,992	0.05%
2020/04/28	57	36.06	17.4	35.99	35.80	39.6	11,119	0.36%
2020/04/27	23	35.65	19	35.61	36.10	4	11,323	0.04%
2020/04/24	17	34.43	6	34.67	35.20	11	11,175	0.10%
2020/04/23	10	34.43	2	34.28	34.30	8	11,166	0.07%
2020/04/22	6	33.70	11	33.70	34.35	-5	11,144	-0.04%
2020/04/21	26.4	34.11	22	34.29	34.00	4.4	11,148	0.04%
2020/04/20	21	35.45	1	35.40	35.35	20	10,982	0.18%
2020/04/17	25	36.18	14	36.45	35.60	11	10,875	0.10%
2020/04/16	23	36.01	41	35.92	36.35	-18	10,509	-0.17%
2020/04/15	5	34.57	9	34.67	34.85	-4	10,192	-0.04%
2020/04/14	7	33.99	12	34.08	34.15	-5	10,156	-0.05%
2020/04/13	15	33.54	15	33.23	33.50	0	10,200	0.00%
2020/04/10	53	33.70	25	33.65	33.50	28	10,410	0.27%
2020/04/09	16	33.88	20	33.58	33.50	-4	10,635	-0.04%
2020/04/08	12	32.69	12.5	32.80	33.05	-0.5	10,533	0.00%
2020/04/07	9	30.75	28	30.91	31.65	-19	10,277	-0.18%
2020/04/06	5	30.18	1	30.45	30.15	4	10,176	0.04%
2020/04/01	2	30.13	2	30.23	30.15	0	10,073	0.00%
2020/03/31	20	30.25	0	0.00	30.25	20	10,087	0.20%
2020/03/30	17	30.24	7	30.49	30.40	10	9,989	0.10%
2020/03/27	36	32.00	12	31.57	31.00	24	10,056	0.24%
2020/03/26	2	31.60	15	31.76	32.10	-13	9,983	-0.13%
2020/03/25	34.5	31.48	23	31.59	30.90	11.5	9,907	0.12%
2020/03/24	1	30.95	1	31.00	30.85	0	9,732	0.00%
2020/03/23	7	30.46	0	0.00	29.60	7	9,692	0.07%
2020/03/20	29	31.27	34	31.29	30.70	-5	9,722	-0.05%
2020/03/19	35	30.19	17	29.77	29.60	18	9,644	0.19%
2020/03/18	5	30.50	28	30.97	30.90	-23	9,705	-0.24%
2020/03/17	27	30.39	15	30.28	30.00	12	9,597	0.13%
2020/03/16	7	30.78	13	31.80	30.50	-6	9,450	-0.06%
2020/03/13	5	29.55	7	30.29	30.40	-2	9,297	-0.02%
2020/03/12	15.1	31.42	22	31.40	31.10	-6.9	9,202	-0.08%
2020/03/11	7	33.64	5	33.91	33.50	2	9,137	0.02%
2020/03/10	0	0.00	3	33.38	33.30	-3	9,178	-0.03%
2020/03/09	11	33.47	7	33.19	32.80	4	9,168	0.04%
2020/03/06	5	34.40	11	34.47	34.00	-6	9,134	-0.07%
2020/03/05	12	34.50	0	0.00	34.25	12	9,111	0.13%
2020/03/04	0	0.00	9	34.12	34.05	-9	9,176	-0.10%
2020/03/03	2	33.35	8	33.79	33.50	-6	9,178	-0.07%
2020/03/02	2	31.70	6	32.13	32.30	-4	9,200	-0.04%
2020/02/27	80	32.95	7	33.71	32.75	73	9,201	0.79%
2020/02/26	9	33.92	10	33.93	33.80	-1	9,170	-0.01%
2020/02/25	22	34.51	20	34.40	34.35	2	9,142	0.02%
2020/02/24	0	0.00	3	34.47	35.10	-3	9,156	-0.03%
2020/02/21	2	34.55	6	34.50	34.40	-4	9,200	-0.04%
2020/02/20	0	0.00	3	34.92	34.85	-3	9,557	-0.03%
2020/02/19	5	34.61	3	34.68	34.70	2	9,645	0.02%
2020/02/18	9	34.91	7	34.77	34.70	2	9,675	0.02%
2020/02/17	4	35.34	1	35.85	35.40	3	9,815	0.03%
2020/02/14	4	36.04	16	35.98	35.95	-12	9,969	-0.12%
2020/02/13	10	35.90	17	36.02	36.00	-7	10,549	-0.07%
2020/02/12	27	35.41	17	35.82	36.00	10	10,731	0.09%
2020/02/11	8	35.06	13	35.04	35.60	-5	10,648	-0.05%
2020/02/10	13	33.58	28	33.93	33.95	-15	10,529	-0.14%
2020/02/07	15	33.90	4	33.98	33.80	11	10,608	0.10%
2020/02/06	12	34.28	34	34.23	35.10	-22	10,492	-0.21%
2020/02/05	5	32.91	1	33.35	32.75	4	10,355	0.04%
2020/02/04	21	32.73	2	32.68	32.90	19	10,338	0.18%
2020/02/03	26	30.21	41	30.74	32.30	-15	10,360	-0.14%
2020/01/31	25	32.69	13	32.85	32.65	12	10,200	0.12%
2020/01/30	25	33.78	79	33.21	32.85	-54	10,424	-0.52%
2020/01/20	21	36.31	2	36.38	36.30	19	10,590	0.18%
2020/01/17	6	36.66	1	36.80	36.65	5	10,547	0.05%
2020/01/16	2	37.00	12	37.40	37.10	-10	10,590	-0.09%
2020/01/15	20	37.07	0	0.00	36.90	20	10,752	0.19%
2020/01/14	10	37.36	2	37.65	37.50	8	10,769	0.07%
2020/01/13	4	37.20	14	37.22	37.40	-10	10,786	-0.09%
2020/01/10	3	36.80	0	0.00	36.80	3	10,976	0.03%
2020/01/09	3	37.07	5.5	36.91	37.00	-2.5	11,227	-0.02%
2020/01/08	23	36.02	9	36.04	36.30	14	11,400	0.12%
2020/01/07	8	36.52	5	36.41	36.25	3	11,400	0.03%
2020/01/06	22	36.39	4	36.48	36.05	18	11,460	0.16%
2020/01/03	14	37.78	8	37.91	37.30	6	11,280	0.05%
2020/01/02	4	38.00	1	38.15	38.20	3	11,030	0.03%
2019/12/31	13.1	37.50	0	0.00	37.55	13.1	11,150	0.12%
2019/12/30	5	37.74	3	38.03	37.95	2	11,234	0.02%
2019/12/27	13	37.40	0	0.00	37.45	13	11,371	0.11%
2019/12/26	18	37.66	10	37.45	37.45	8	11,462	0.07%
2019/12/25	0	0.00	2	37.83	38.00	-2	11,570	-0.02%
2019/12/24	23	37.47	17	37.46	37.75	6	11,861	0.05%
2019/12/23	9	37.97	9	37.90	37.60	0	12,333	0.00%
2019/12/20	1	38.70	1	39.10	38.45	0	12,502	0.00%
2019/12/19	1	38.90	19	38.95	38.95	-18	12,974	-0.14%
2019/12/18	12	38.59	9	38.71	38.85	3	13,586	0.02%
2019/12/17	4	39.15	27.3	39.10	39.00	-23.3	13,771	-0.17%
2019/12/16	3	38.72	5	38.60	38.70	-2	13,771	-0.01%
2019/12/13	3	38.25	9	38.62	38.60	-6	13,836	-0.04%
2019/12/12	7	38.04	3	38.23	38.05	4	13,664	0.03%
2019/12/11	53	37.97	4	38.14	38.05	49	13,630	0.36%
2019/12/10	3.1	38.09	8	38.13	38.40	-4.9	13,640	-0.04%
2019/12/09	73	37.78	85	37.62	37.80	-12	13,619	-0.09%
2019/12/06	2	37.03	17	37.41	37.20	-15	13,560	-0.11%
2019/12/05	3.1	36.78	33	36.89	37.15	-29.9	13,575	-0.22%
2019/12/04	19	36.03	1	35.95	36.20	18	13,806	0.13%
2019/12/03	0.1	36.10	1	36.05	36.05	-1	14,222	-0.01%
2019/12/02	28	36.36	0	0.00	36.25	28	14,240	0.20%
2019/11/29	63	37.21	67	36.93	36.90	-4	14,210	-0.03%
2019/11/28	30	37.41	1	37.45	37.50	29	14,317	0.20%
2019/11/27	34	37.17	31	37.07	37.00	3	14,441	0.02%
2019/11/26	54	37.51	41	37.30	37.20	13	14,661	0.09%
2019/11/25	28	37.73	30	37.68	37.70	-2	14,768	-0.01%
2019/11/22	20	37.95	30	38.00	37.95	-10	14,818	-0.07%
2019/11/21	12.1	37.62	18	37.99	38.25	-6	14,922	-0.04%
2019/11/20	8	37.88	7	37.84	38.00	1	15,207	0.01%
2019/11/19	63	38.35	100	38.13	37.65	-37	15,557	-0.24%
2019/11/18	15	38.01	5	37.92	38.20	10	15,936	0.06%
2019/11/15	2	37.43	2	37.85	37.35	0	16,062	0.00%
2019/11/14	15	37.68	2	37.65	37.50	13	16,318	0.08%
2019/11/13	17	38.45	33	38.67	38.80	-16	16,865	-0.09%
2019/11/12	13	38.41	63.1	38.64	39.50	-50.1	17,485	-0.29%
2019/11/11	22	37.10	23	38.43	36.85	-1	16,978	-0.01%
2019/11/08	5	37.25	22	37.48	37.45	-17	16,791	-0.10%
2019/11/07	31	36.98	26	37.02	36.75	5	16,789	0.03%
2019/11/06	20	37.08	7	37.22	37.30	13	16,837	0.08%
2019/11/05	29	37.71	1	37.90	37.85	28	16,930	0.17%
2019/11/04	5	37.65	6	37.95	37.90	-1	17,168	-0.01%
2019/11/01	7	37.75	15	37.79	37.80	-8	17,280	-0.05%
2019/10/31	12	37.78	68	38.12	38.25	-56	17,397	-0.32%
2019/10/30	58	37.73	8	37.77	38.00	50	17,576	0.28%
2019/10/29	38	38.64	54	38.18	37.90	-16	17,646	-0.09%
2019/10/28	9	37.33	85	37.25	38.10	-76	17,391	-0.44%
2019/10/25	8	36.40	5	36.45	36.20	3	17,001	0.02%
2019/10/24	23	36.54	17	36.55	36.75	6	16,973	0.04%
2019/10/23	54	36.31	55	36.40	36.30	-1	17,048	-0.01%
2019/10/22	52	35.86	25	35.98	35.70	27	16,958	0.16%
2019/10/21	39	35.57	125	35.74	35.70	-86	17,171	-0.50%	大賣/
2019/10/18	5.1	35.85	12	35.78	35.80	-6.9	17,487	-0.04%
2019/10/17	96	36.46	52	36.70	35.70	44	17,711	0.25%
2019/10/16	20	36.25	41	36.57	36.45	-21	17,690	-0.12%
2019/10/15	19	36.25	11	36.14	36.05	8	17,822	0.04%
2019/10/14	2	36.03	27	36.06	36.00	-25	17,904	-0.14%
2019/10/09	26	35.15	13	34.97	35.00	13	17,923	0.07%
2019/10/08	0	0.00	26	35.72	35.60	-26	18,266	-0.14%
2019/10/07	14	35.51	28	35.94	35.65	-14	18,426	-0.08%
2019/10/04	23	35.00	22.2	34.88	34.95	0.8	18,279	0.00%
2019/10/03	34	34.59	8	34.59	34.55	26	18,240	0.14%
2019/10/02	1	35.05	1	34.90	35.20	0	18,176	0.00%
2019/10/01	60	35.08	3	34.80	34.85	57	18,323	0.31%
2019/09/27	20	34.72	49	35.05	34.85	-29	18,449	-0.16%
2019/09/26	138	36.38	52	35.60	35.00	86	18,336	0.47%	大買/
2019/09/25	54.2	37.37	17	37.53	37.70	37.2	17,903	0.21%
2019/09/24	27	37.51	149	37.56	37.45	-122	18,028	-0.68%	大賣/鉅額交易
2019/09/23	92	36.28	87	36.22	36.60	5	17,593	0.03%
2019/09/20	4	34.56	70	34.53	35.00	-66	17,135	-0.39%
2019/09/19	50	34.13	10	34.40	34.25	40	17,025	0.23%
2019/09/18	2	33.90	7	33.95	34.05	-5	17,030	-0.03%
2019/09/17	36	33.82	12	33.71	33.65	24	16,922	0.14%
2019/09/16	3	34.50	8	34.50	34.40	-5	16,873	-0.03%
2019/09/12	1	34.40	16	34.68	34.85	-15	16,840	-0.09%
2019/09/11	17	33.99	19	34.11	34.10	-2	16,860	-0.01%
2019/09/10	11	34.17	10	34.19	34.00	1	16,857	0.01%
2019/09/09	45	35.09	5	34.67	34.70	40	16,808	0.24%
2019/09/06	42	34.72	37	35.10	34.95	5	16,752	0.03%
2019/09/05	65	35.14	31	35.26	34.60	34	16,516	0.21%
2019/09/04	4	34.41	1	34.45	34.35	3	16,059	0.02%
2019/09/03	7	34.40	3	34.50	34.40	4	15,964	0.03%
2019/09/02	5	34.67	8.1	34.98	34.80	-3.1	15,938	-0.02%
2019/08/30	18	34.74	15	34.69	34.15	3	15,777	0.02%
2019/08/29	12	34.71	13	34.66	34.50	-1	15,681	-0.01%
2019/08/28	22	34.12	90	34.16	34.20	-68	15,524	-0.44%
2019/08/27	48	33.79	13	33.74	33.40	35	15,357	0.23%
2019/08/26	25	33.30	18	33.46	33.40	7	15,292	0.05%
2019/08/23	101	34.64	54	34.28	34.05	47	15,210	0.31%	大買/
2019/08/22	125	34.21	71	34.34	34.70	54	14,918	0.36%	大買/
2019/08/21	85	34.10	66	34.36	33.95	19	14,579	0.13%
2019/08/20	11	33.80	80	33.80	33.45	-69	13,834	-0.50%
2019/08/19	25	34.17	10	33.81	33.80	15	13,679	0.11%
2019/08/16	89	34.27	97.4	34.41	34.25	-8.4	13,490	-0.06%
2019/08/15	21	32.77	59	32.59	33.25	-38	12,755	-0.30%
2019/08/14	12	31.74	18	31.98	31.10	-6	12,074	-0.05%
2019/08/13	17	31.89	10	31.80	31.55	7	12,232	0.06%
2019/08/12	10	32.25	11	32.14	32.15	-1	12,508	-0.01%
2019/08/08	55	31.75	10	31.90	31.70	45	12,573	0.36%
2019/08/07	31	32.06	22	32.15	31.75	9	12,670	0.07%
2019/08/06	33	31.38	46	31.28	32.10	-13	12,606	-0.10%
2019/08/05	5	31.22	6	31.61	30.90	-1	12,379	-0.01%
2019/08/02	23	31.53	2	31.60	31.25	21	12,374	0.17%
2019/08/01	13	33.05	15	33.27	32.90	-2	12,266	-0.02%
2019/07/31	15	32.02	14	32.38	32.55	1	12,048	0.01%
2019/07/30	1	31.80	19	32.18	32.45	-18	12,063	-0.15%
2019/07/29	10	32.35	17	32.39	32.00	-7	12,036	-0.06%
2019/07/26	66	32.59	51	32.50	32.50	15	11,949	0.13%
2019/07/25	75	32.57	39	32.71	32.45	36	11,915	0.30%
2019/07/24	5	32.08	8.4	32.00	32.05	-3.4	11,787	-0.03%
2019/07/23	50	32.28	9	32.37	32.40	41	11,819	0.35%
2019/07/22	23.1	31.81	51	32.07	32.30	-27.9	11,553	-0.24%
2019/07/19	43	30.96	27	31.12	30.45	16	11,202	0.14%
2019/07/18	22.3	31.12	20	30.83	30.30	2.3	10,856	0.02%
2019/07/17	16.5	32.03	90	32.12	32.55	-73.5	10,849	-0.68%
2019/07/16	14	31.67	38.5	31.51	31.40	-24.5	10,901	-0.22%
2019/07/15	11.2	31.50	29	31.51	31.50	-17.8	10,763	-0.17%
2019/07/12	20	30.91	51	31.31	31.10	-31	10,829	-0.29%
2019/07/11	29.3	29.77	38.7	29.82	30.00	-9.4	10,898	-0.09%
2019/07/10	2	29.43	8	29.46	29.40	-6	11,089	-0.05%
2019/07/09	5	29.29	0	29.25	29.20	5	11,207	0.04%
2019/07/08	31.3	29.24	3	29.27	29.25	28.3	11,282	0.25%
2019/07/05	34	29.24	46	29.53	29.30	-12	11,329	-0.11%
2019/07/04	10.2	28.57	16	28.85	29.00	-5.8	11,401	-0.05%
2019/07/03	16.3	28.16	9	28.18	28.00	7.3	11,179	0.06%
2019/07/02	37	28.83	4.3	29.00	28.95	32.8	11,186	0.29%
2019/07/01	8.5	28.82	49	29.03	29.00	-40.5	11,252	-0.36%
2019/06/28	2	26.90	5	26.91	26.80	-3	11,069	-0.03%
2019/06/27	7	26.83	10	26.70	26.80	-3	11,068	-0.03%
2019/06/26	5	25.98	20	26.40	26.15	-15	11,062	-0.14%
2019/06/25	11	26.96	2	27.13	26.30	9	10,916	0.08%
2019/06/24	2	26.50	13	26.44	26.60	-11	10,779	-0.10%
2019/06/21	1.3	25.98	4	26.00	26.00	-2.8	10,780	-0.03%
2019/06/20	3	26.25	24	26.25	26.30	-21	10,744	-0.20%
2019/06/19	1	26.10	44	26.18	26.25	-43	10,880	-0.40%
2019/06/18	3	25.58	12	25.39	25.70	-9	10,811	-0.08%
2019/06/17	6	24.99	3	25.20	24.95	3	10,866	0.03%
2019/06/14	41	25.55	1	25.35	25.20	40	11,105	0.36%
2019/06/13	43	25.79	6	25.72	25.50	37	11,657	0.32%
2019/06/12	6	26.30	12	26.45	26.30	-6	11,704	-0.05%
2019/06/11	13	26.28	0	0.00	26.30	13	11,806	0.11%
2019/06/10	15	26.14	3	26.37	26.15	12	11,865	0.10%
2019/06/06	7	26.20	0	0.00	26.00	7	11,945	0.06%
2019/06/05	1	25.85	0	0.00	25.80	1	11,945	0.01%
2019/06/04	8	26.24	21	27.02	26.00	-13	11,902	-0.11%
2019/06/03	17	26.46	7	26.96	26.90	10	11,834	0.08%
2019/05/31	5	25.87	0	0.00	26.30	5	11,861	0.04%
2019/05/30	21	25.75	3	25.95	25.70	18	11,933	0.15%
2019/05/29	6	25.35	4	25.30	25.60	2	12,024	0.02%
2019/05/28	1	25.50	0	0.00	24.60	1	12,072	0.01%
2019/05/27	0	0.00	1	25.55	25.50	-1	12,110	-0.01%
2019/05/24	3	25.77	4	25.55	25.40	-1	12,430	-0.01%
2019/05/23	6	25.66	9	25.43	25.40	-3	12,931	-0.02%
2019/05/22	9	26.78	2	26.70	26.55	7	13,168	0.05%
2019/05/21	13	26.07	8	26.31	26.40	5	13,306	0.04%
2019/05/20	7	26.28	11	26.31	27.00	-4	13,144	-0.03%
2019/05/17	19	28.02	3	27.40	26.65	16	12,865	0.12%
2019/05/16	24	29.94	10	29.89	29.40	14	12,515	0.11%
2019/05/15	66	29.69	50	29.85	29.85	16	12,375	0.13%
2019/05/14	0	0.00	1	28.65	28.55	-1	12,167	-0.01%
2019/05/13	3	28.58	6	28.43	28.40	-3	12,080	-0.02%
2019/05/10	5	29.13	14	29.78	28.80	-9	12,049	-0.07%
2019/05/09	4	29.11	1	28.90	29.00	3	11,880	0.03%
2019/05/08	13	29.25	8.2	29.32	29.45	4.8	11,866	0.04%
2019/05/07	4	29.55	65	29.56	29.25	-61	11,874	-0.51%
2019/05/06	7	28.59	5	28.80	28.95	2	11,868	0.02%
2019/05/02	2	28.20	0	0.00	28.45	2	12,127	0.02%
2019/04/29	1	28.25	3	28.85	29.00	-2	12,409	-0.02%
2019/04/25	0	0.00	2	28.55	28.50	-2	12,298	-0.02%
2019/04/24	1	28.85	3	28.60	28.70	-2	12,336	-0.02%
2019/04/23	33	28.86	37	28.56	28.55	-4	12,265	-0.03%
2019/04/22	50	29.10	66	29.19	30.10	-16	12,018	-0.13%
2019/04/19	5	28.40	6	28.78	28.30	-1	11,585	-0.01%
2019/04/18	34	28.41	20	28.78	28.50	14	11,590	0.12%
2019/04/17	21	28.40	5	28.82	28.55	16	11,317	0.14%
2019/04/16	1	29.40	130	29.25	29.10	-129	10,815	-1.19%	大賣/鉅額交易
2019/04/15	10	28.60	1	28.35	28.55	9	10,448	0.09%
2019/04/12	12	28.07	3	28.27	28.35	9	10,449	0.09%
2019/04/11	3	28.13	11	28.33	28.25	-8	10,381	-0.08%
2019/04/10	3.5	28.25	17	28.37	27.95	-13.5	10,240	-0.13%
2019/04/09	1	27.95	11	27.93	27.75	-10	9,978	-0.10%
2019/04/08	9	27.73	13	27.73	27.75	-4	10,087	-0.04%
2019/04/03	1	27.50	30	27.57	27.50	-29	9,968	-0.29%
2019/04/02	13	27.23	1	27.05	27.05	12	9,794	0.12%
2019/04/01	4	26.61	7	26.46	26.70	-3	9,599	-0.03%
2019/03/29	5	26.25	31	26.15	26.25	-26	9,458	-0.27%
2019/03/28	10	25.60	0	0.00	25.50	10	9,434	0.11%
2019/03/27	2	25.90	10	25.83	25.90	-8	9,622	-0.08%
2019/03/26	0	0.00	31	26.16	25.70	-31	9,791	-0.32%
2019/03/25	1	25.55	10.7	25.37	25.70	-9.7	9,958	-0.10%
2019/03/22	79	25.84	0	0.00	25.35	79	10,090	0.78%
2019/03/21	31	26.06	0	0.00	26.05	31	10,567	0.29%
2019/03/20	4	26.13	0	0.00	26.10	4	11,000	0.04%
2019/03/19	7	26.51	55	26.78	26.00	-48	11,331	-0.42%
2019/03/18	3	26.38	39	26.40	26.70	-36	11,195	-0.32%
2019/03/15	10	24.38	5	24.18	24.55	5	10,723	0.05%
2019/03/14	16	24.50	1	25.15	24.40	15	10,862	0.14%
2019/03/13	8	24.66	4	24.91	24.95	4	10,759	0.04%
2019/03/12	6	24.88	7	24.92	24.65	-1	10,759	-0.01%
2019/03/11	5	24.55	0	0.00	24.50	5	10,705	0.05%
2019/03/08	6	24.73	11	24.56	24.60	-5	10,717	-0.05%
2019/03/07	8	24.98	1	24.75	24.70	7	10,739	0.07%
2019/03/06	2	25.45	2	25.65	25.15	0	10,681	0.00%
2019/03/05	9	25.51	1	25.51	25.40	8	10,608	0.08%
2019/03/04	3	24.95	11	25.63	25.85	-8	10,499	-0.08%
2019/02/27	13	25.38	7	25.24	25.25	6	10,375	0.06%
2019/02/26	102	25.99	22	26.02	26.10	80	10,256	0.78%	大買/
2019/02/25	32	26.01	9	25.99	25.60	23	10,126	0.23%
2019/02/22	48	25.61	113	25.61	25.75	-65	9,796	-0.66%	大賣/
2019/02/21	43	24.29	33	24.82	24.80	10	9,219	0.11%
2019/02/20	42	23.64	32.2	23.65	23.70	9.8	8,846	0.11%
2019/02/19	0	0.00	5	23.05	23.10	-5	8,715	-0.06%
2019/02/18	5	22.95	1	23.00	22.95	4	8,798	0.05%
2019/02/15	30	23.01	0	0.00	22.90	30	8,825	0.34%
2019/02/14	0	0.00	2	23.35	23.35	-2	8,823	-0.02%
2019/02/13	0	0.00	5	23.30	23.35	-5	8,825	-0.06%
2019/02/12	12	23.55	5	23.28	23.40	7	8,848	0.08%
2019/02/11	1	23.25	0	0.00	22.90	1	8,847	0.01%
2019/01/30	2	23.33	56	23.33	23.30	-54	8,924	-0.61%
2019/01/29	3	23.30	24	23.20	23.30	-21	8,889	-0.24%
2019/01/28	19	23.42	0	0.00	23.50	19	8,813	0.22%
2019/01/25	5	23.34	0	0.00	23.40	5	8,727	0.06%
2019/01/24	16	23.50	5	23.68	23.55	11	8,546	0.13%
2019/01/23	12	23.56	21	23.73	23.90	-9	8,461	-0.11%
2019/01/22	41	23.04	111	23.30	23.05	-70	8,136	-0.86%	大賣/
2019/01/21	22	22.15	10	22.05	22.00	12	7,820	0.15%
2019/01/18	2	22.00	2	22.25	22.10	0	7,824	0.00%
2019/01/17	2	22.03	17	22.06	22.05	-15	7,823	-0.19%
2019/01/16	0	0.00	1	21.80	21.80	-1	7,769	-0.01%
2019/01/15	5	21.38	12	21.47	21.35	-7	7,660	-0.09%
2019/01/14	12	21.72	2	21.35	21.40	10	7,619	0.13%
2019/01/11	10	21.55	0	0.00	21.55	10	7,619	0.13%
2019/01/10	9	21.48	2	21.60	21.55	7	7,594	0.09%
2019/01/09	22	21.81	0	0.00	21.80	22	7,527	0.29%
2019/01/08	1	21.65	5	21.87	21.80	-4	7,481	-0.05%
2019/01/07	22	21.76	12	21.60	21.60	10	7,469	0.13%
2019/01/04	32	21.40	5	21.20	21.35	27	7,406	0.36%
2019/01/03	1	22.50	0	0.00	22.40	1	7,321	0.01%
2019/01/02	0	0.00	1	22.80	23.05	-1	7,348	-0.01%
2018/12/28	5	22.85	11	23.20	23.25	-6	7,302	-0.08%
2018/12/27	5	23.03	5	23.15	22.70	0	7,251	0.00%
2018/12/26	35	24.17	4	23.96	23.50	31	7,093	0.44%
2018/12/25	0	0.00	10	23.58	23.85	-10	7,074	-0.14%
2018/12/24	21	23.55	14	23.51	23.65	7	7,003	0.10%
2018/12/22	2	23.60	103	23.60	23.50	-101	6,934	-1.46%	大賣/鉅額交易
2018/12/21	55	23.17	40	23.42	23.60	15	6,875	0.22%
2018/12/20	23	23.24	65	23.34	23.30	-42	6,700	-0.63%
2018/12/19	109	22.92	29	22.85	23.00	80	6,497	1.23%	大買/
2018/12/18	55	22.16	60	22.47	22.30	-5	6,318	-0.08%
2018/12/17	43	21.97	51	21.93	22.20	-8	6,070	-0.13%
2018/12/14	82	21.90	287	22.48	21.50	-205	5,855	-3.50%	大賣/鉅額交易
2018/12/13	31	22.72	77	23.00	23.05	-46	5,186	-0.89%
2018/12/12	18	21.45	17	21.89	21.60	1	4,676	0.02%
2018/12/11	23	21.38	3	21.80	21.90	20	4,210	0.48%
2018/12/10	0	0.00	1	21.80	21.50	-1	4,088	-0.02%
2018/12/07	138	22.14	23	21.86	21.95	115	3,947	2.91%	大買/鉅額交易
2018/12/06	0	0.00	5	20.75	20.80	-5	3,704	-0.13%
2018/12/05	2	21.05	0	0.00	21.05	2	3,775	0.05%
2018/12/04	5	20.90	0	0.00	20.85	5	3,853	0.13%
2018/12/03	0	0.00	22	21.19	21.50	-22	3,834	-0.57%
2018/11/30	38	21.06	2	21.15	21.00	36	3,787	0.95%
2018/11/29	14	20.72	0	0.00	20.75	14	3,725	0.38%
2018/11/28	30	20.65	0	0.00	20.80	30	3,714	0.81%
2018/11/27	32	20.70	1	20.80	20.80	31	3,726	0.83%
2018/11/26	4	20.85	1	20.30	20.95	3	3,737	0.08%
2018/11/23	2	20.60	10	20.45	20.25	-8	3,714	-0.22%
2018/11/22	10	20.55	5	20.56	20.60	5	3,718	0.13%
2018/11/20	5	20.55	0	0.00	20.70	5	3,782	0.13%
2018/11/19	10	20.80	2	20.80	20.75	8	3,814	0.21%
2018/11/16	2	20.50	4	20.70	20.80	-2	3,841	-0.05%
2018/11/15	36	20.54	5	20.25	20.70	31	3,826	0.81%
2018/11/14	0	0.00	6	19.82	20.05	-6	3,746	-0.16%
2018/11/13	5	18.70	0	0.00	19.45	5	3,808	0.13%
2018/11/12	2	18.90	0	0.00	19.05	2	3,851	0.05%
2018/11/09	10	19.19	1	18.80	19.00	9	3,983	0.23%
2018/11/08	1	19.55	0	0.00	19.85	1	4,018	0.02%
2018/11/07	1	19.10	119	19.32	19.50	-118	4,040	-2.92%	大賣/鉅額交易
2018/11/06	1	17.75	0	0.00	17.85	1	4,037	0.02%
2018/11/05	0	0.00	10	18.05	18.05	-10	4,264	-0.23%
2018/11/01	1	18.10	0	0.00	18.05	1	4,578	0.02%
2018/10/29	23	17.35	0	0.00	17.80	23	4,650	0.49%
2018/10/25	1	17.90	20	17.85	18.20	-19	4,545	-0.42%
2018/10/22	0	0.00	1	19.10	18.80	-1	4,585	-0.02%
2018/10/19	1	18.95	0	0.00	18.95	1	4,636	0.02%
2018/10/18	0	0.00	1	19.20	19.25	-1	4,599	-0.02%
2018/10/16	1	19.00	0	0.00	19.10	1	4,585	0.02%
2018/10/15	1	19.15	1	19.10	18.95	0	4,591	0.00%
2018/10/12	2	18.80	0	0.00	19.00	2	4,625	0.04%
2018/10/11	3	18.60	7	18.95	19.05	-4	4,654	-0.09%
2018/10/09	13	19.62	1	20.25	19.65	12	4,572	0.26%
2018/10/08	1	20.70	1	20.80	20.70	0	4,486	0.00%
2018/10/05	0	0.00	15	20.75	20.75	-15	4,539	-0.33%
2018/10/04	0	0.00	5	20.90	20.90	-5	4,515	-0.11%
2018/10/03	0	0.00	2.5	20.91	21.05	-2.5	4,510	-0.05%
2018/10/02	1	20.50	0	0.00	20.60	1	4,443	0.02%
2018/09/27	8	20.38	0	0.00	20.10	8	4,445	0.18%
2018/09/26	55	20.50	0	0.00	20.30	55	4,430	1.24%
2018/09/20	2	20.50	0	0.00	20.50	2	4,447	0.04%
2018/09/19	0	0.00	7	20.76	20.80	-7	4,461	-0.16%
2018/09/18	1	20.65	0	0.00	20.50	1	4,498	0.02%
2018/09/17	1	20.75	0	0.00	20.80	1	4,558	0.02%
2018/09/14	8	20.83	3	20.85	20.75	5	4,583	0.11%
2018/09/13	8	20.15	0	0.00	20.55	8	4,568	0.18%
2018/09/12	3	19.82	2	19.70	19.95	1	4,574	0.02%
2018/09/11	48	19.95	0	0.00	19.95	48	4,555	1.05%
2018/09/10	5	20.12	4	20.13	19.95	1	4,478	0.02%
2018/09/07	1	20.80	0	0.00	21.05	1	4,365	0.02%
2018/09/06	8	21.35	0	0.00	21.20	8	4,330	0.18%
2018/09/05	1	21.45	0	0.00	21.35	1	4,319	0.02%
2018/09/04	1	21.50	0	0.00	21.40	1	4,332	0.02%
2018/08/29	2	22.00	0	0.00	22.00	2	4,347	0.05%
2018/08/27	0	0.00	1	21.60	21.95	-1	4,316	-0.02%
2018/08/24	5	21.50	0	0.00	21.35	5	4,301	0.12%
2018/08/23	2	21.60	0	0.00	21.40	2	4,383	0.05%
2018/08/21	15	21.33	20	21.25	21.20	-5	4,402	-0.11%
2018/08/20	8	21.24	0	0.00	21.10	8	4,374	0.18%
2018/08/17	4	21.50	1	21.75	21.50	3	4,311	0.07%
2018/08/16	19	21.69	0	0.00	21.60	19	4,264	0.45%
2018/08/15	2	22.10	0	0.00	22.15	2	4,119	0.05%
2018/08/14	5	22.36	0	0.00	22.40	5	4,053	0.12%
2018/08/13	17	22.50	18	22.31	22.80	-1	3,968	-0.03%
2018/08/10	18	23.18	8	23.36	23.05	10	3,898	0.26%
2018/08/09	41	24.93	20	24.45	24.20	21	3,707	0.57%
2018/08/08	4	26.30	0	0.00	26.15	4	3,409	0.12%
2018/08/07	2	26.05	0	0.00	26.10	2	3,414	0.06%
2018/08/06	0	0.00	100	26.00	26.05	-100	3,429	-2.92%
2018/08/03	19	26.05	0	0.00	26.15	19	3,408	0.56%
2018/08/02	2	26.30	0	0.00	26.25	2	3,362	0.06%
2018/08/01	5	26.40	0	0.00	26.55	5	3,379	0.15%
2018/07/31	6	26.35	5	26.35	26.40	1	3,440	0.03%
2018/07/30	13	26.53	0	0.00	26.45	13	3,539	0.37%
2018/07/27	2	26.65	1	26.70	26.65	1	3,549	0.03%
2018/07/26	25	27.24	25	27.35	27.25	0	3,492	0.00%
2018/07/20	0	0.00	2	26.68	26.75	-2	3,636	-0.05%
2018/07/19	3	26.30	0	0.00	26.20	3	3,713	0.08%
2018/07/18	11	26.21	14	26.26	26.30	-3	3,732	-0.08%
2018/07/17	8	27.88	0	0.00	28.00	8	3,689	0.22%
2018/07/16	8	27.80	0	0.00	27.70	8	3,654	0.22%
2018/07/13	4	27.61	0	0.00	27.70	4	3,625	0.11%
2018/07/11	1	27.45	0	0.00	27.40	1	3,658	0.03%
2018/07/06	1	27.15	2	27.25	27.25	-1	3,722	-0.03%
2018/07/04	0	0.00	2	27.60	27.55	-2	3,724	-0.05%
2018/07/03	7	27.81	0	0.00	27.50	7	3,731	0.19%
2018/07/02	0	0.00	1	27.80	27.85	-1	3,663	-0.03%
2018/06/29	1	27.65	0	0.00	27.75	1	3,666	0.03%
2018/06/26	1	27.80	0	0.00	27.70	1	3,702	0.03%
2018/06/21	1	28.50	6	28.55	28.50	-5	3,869	-0.13%
2018/06/20	0	0.00	1	28.55	28.55	-1	3,897	-0.03%
2018/06/19	1	28.80	0	0.00	28.75	1	3,900	0.03%
2018/06/15	0	0.00	2	28.90	28.55	-2	3,927	-0.05%
2018/06/14	1	28.45	0	0.00	28.60	1	3,947	0.03%
2018/06/13	6	28.62	22	28.75	28.50	-16	4,121	-0.39%
2018/06/11	5	28.80	0	0.00	28.75	5	4,611	0.11%
2018/06/06	10	28.60	0	0.00	28.75	10	4,769	0.21%
2018/06/04	22	28.65	3	28.55	28.65	19	4,811	0.39%
2018/06/01	5	28.25	0	0.00	28.30	5	4,817	0.10%
2018/05/31	5	28.60	2	28.50	28.10	3	4,816	0.06%
2018/05/29	1	28.45	0	0.00	28.55	1	4,785	0.02%
2018/05/25	0	0.00	1	28.30	28.30	-1	4,914	-0.02%
2018/05/24	5	28.20	0	0.00	28.30	5	5,006	0.10%
2018/05/23	1	28.00	0	0.00	28.05	1	4,979	0.02%
2018/05/22	5	28.03	0	0.00	28.05	5	4,982	0.10%
2018/05/21	1	28.00	0	0.00	28.15	1	5,025	0.02%
2018/05/18	5	27.88	0	0.00	27.80	5	5,009	0.10%
2018/05/09	5	27.80	1	27.90	27.75	4	5,043	0.08%
2018/05/08	4	27.85	0	0.00	27.80	4	5,060	0.08%
2018/05/07	16	28.08	0	0.00	27.85	16	4,996	0.32%
2018/05/03	1	29.10	0	0.00	29.30	1	4,920	0.02%
2018/05/02	0	0.00	1	29.45	29.55	-1	4,955	-0.02%
2018/04/30	2	29.20	0	0.00	29.40	2	5,016	0.04%
2018/04/27	5	28.77	3	28.70	28.80	2	5,017	0.04%
2018/04/26	16	28.81	2	28.55	28.55	14	5,060	0.28%
2018/04/25	16	29.61	0	0.00	29.40	16	4,939	0.32%
2018/04/24	10	30.05	23	30.30	30.50	-13	4,883	-0.27%
2018/04/23	0	0.00	9	30.35	30.55	-9	4,823	-0.19%
2018/04/19	23	30.45	18	30.36	30.50	5	4,883	0.10%
2018/04/18	0	0.00	2	30.10	30.20	-2	4,881	-0.04%
2018/04/13	3	30.35	0	0.00	30.40	3	4,811	0.06%
2018/04/12	0	0.00	1	30.50	30.70	-1	4,797	-0.02%
2018/04/11	6	30.40	0	0.00	30.30	6	4,796	0.13%
2018/04/10	10	30.56	1	30.25	30.65	9	4,827	0.19%
2018/04/09	2	30.50	0	0.00	30.35	2	4,892	0.04%
2018/04/03	1	30.50	0	0.00	30.60	1	4,960	0.02%
2018/04/02	0	0.00	1	30.55	30.60	-1	5,011	-0.02%
2018/03/31	0	0.00	1	30.50	30.50	-1	5,004	-0.02%
2018/03/30	0	0.00	1	30.40	30.25	-1	5,004	-0.02%
2018/03/29	1	30.25	0	0.00	30.25	1	4,960	0.02%
2018/03/27	0	0.00	3	31.13	31.20	-3	4,778	-0.06%
2018/03/26	1	30.15	0	0.00	30.35	1	4,645	0.02%
2018/03/22	1	31.15	8	31.11	30.90	-7	4,607	-0.15%
2018/03/21	0	0.00	10	30.90	30.80	-10	4,578	-0.22%
2018/03/20	2	30.70	0	0.00	30.70	2	4,607	0.04%
2018/03/19	7	30.49	0	0.00	31.00	7	4,544	0.15%
2018/03/16	14	30.09	27	30.27	31.20	-13	4,347	-0.30%
2018/03/15	43	30.63	18	30.57	30.20	25	4,152	0.60%
2018/03/14	16	32.53	17	32.23	32.60	-1	3,838	-0.03%
2018/03/12	9	32.85	18	32.64	32.95	-9	3,913	-0.23%
2018/03/09	16	31.80	8	31.80	32.00	8	3,870	0.21%
2018/03/07	0	0.00	1	31.85	31.60	-1	3,816	-0.03%
2018/03/05	8	31.68	0	0.00	30.90	8	3,856	0.21%
2018/03/02	0	0.00	1	32.00	31.95	-1	3,827	-0.03%
2018/03/01	0	0.00	42	30.90	31.65	-42	3,782	-1.11%
2018/02/27	20	32.13	14	31.39	31.50	6	3,780	0.16%
2018/02/26	2	30.90	9	31.44	31.90	-7	3,662	-0.19%
2018/02/23	4	30.43	0	30.40	30.40	4	3,544	0.11%
2018/02/08	42	30.10	0	0.00	30.05	42	3,860	1.09%
2018/02/06	1	30.10	28	30.05	30.45	-27	3,866	-0.70%
2018/02/01	1	30.15	0	0.00	30.30	1	3,846	0.03%
2018/01/30	28	30.20	2	30.10	30.15	26	4,048	0.64%
2018/01/26	3	29.97	0	0.00	29.95	3	4,139	0.07%
2018/01/25	0	0.00	1	30.50	30.45	-1	4,141	-0.02%
2018/01/24	1	31.00	1	31.00	31.00	0	4,133	0.00%
2018/01/23	5	31.30	0	0.00	31.30	5	4,135	0.12%
2018/01/22	1	31.80	4	32.00	31.75	-3	4,150	-0.07%
2018/01/18	2	31.40	2	31.50	31.50	0	4,300	0.00%
2018/01/15	5	30.90	3	31.00	31.00	2	4,681	0.04%
2018/01/11	0	0.00	3	30.65	30.65	-3	4,843	-0.06%
2018/01/09	0	0.00	8	30.41	30.50	-8	4,906	-0.16%
2018/01/08	2	30.05	2	30.10	30.10	0	4,918	0.00%
2018/01/05	3	30.28	0	0.00	30.30	3	5,078	0.06%
2018/01/04	0	0.00	3	30.45	30.85	-3	5,084	-0.06%
2018/01/03	2	30.25	0.1	30.30	30.45	1.9	5,089	0.04%