京元電子 (2449)-凱基-市府券商分點個股進出

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
88.2
漲跌
▼2.2
漲幅
-2.43%
成交量
23,689張
產業
上市半導體類股
1734人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	42	88.99	0	0.00	88.20	42	19,805	0.21%
2024/05/30	11	89.97	1	91.30	90.40	10	19,828	0.05%
2024/05/29	25.3	90.86	1.2	91.51	90.70	24.2	19,833	0.12%
2024/05/28	32.1	90.75	1	90.90	90.00	31.1	19,755	0.16%
2024/05/27	9	89.84	0.1	90.70	90.90	8.9	19,798	0.05%
2024/05/24	52.4	87.98	0	0.00	88.40	52.4	20,027	0.26%
2024/05/23	44.1	90.36	1	91.40	88.20	43.1	20,819	0.21%
2024/05/22	19.2	89.88	1.1	90.57	90.20	18.1	21,063	0.09%
2024/05/21	3	90.30	3	90.17	90.40	0	20,931	0.00%
2024/05/20	3	90.27	1	90.70	88.90	2	20,882	0.01%
2024/05/17	5	87.92	3	89.17	88.80	2	20,657	0.01%
2024/05/16	17	85.28	6	86.80	86.80	11	20,698	0.05%
2024/05/15	3.5	85.26	0	0.00	84.50	3.5	20,824	0.02%
2024/05/14	7	85.09	0	0.00	85.30	7	20,731	0.03%
2024/05/13	6	85.20	2	87.00	85.40	4	20,670	0.02%
2024/05/10	2.1	85.69	31	86.21	86.00	-28.9	20,553	-0.14%
2024/05/09	4.1	86.04	0	0.00	85.00	4.1	20,393	0.02%
2024/05/08	0.1	88.10	3	88.00	87.60	-2.9	20,163	-0.01%
2024/05/07	3.4	86.89	1	88.40	87.50	2.4	20,025	0.01%
2024/05/06	54.1	86.33	70	85.70	87.00	-15.9	19,753	-0.08%
2024/05/03	4	95.58	4	95.83	93.50	0	18,959	0.00%
2024/05/02	5	94.26	1	94.30	94.90	4	18,925	0.02%
2024/04/30	6	96.28	2	100.50	95.80	4	18,911	0.02%
2024/04/29	27	101.19	4	103.88	98.90	23	18,841	0.12%
2024/04/25	0	0.00	1	95.20	95.50	-1	18,334	-0.01%
2024/04/24	0	0.00	3	96.20	96.10	-3	18,466	-0.02%
2024/04/23	7	92.00	67	92.12	92.30	-60	18,491	-0.32%
2024/04/22	1	96.00	0	0.00	96.00	1	18,322	0.01%
2024/04/18	1	100.00	0	0.00	102.00	1	18,642	0.01%
2024/04/17	0	0.00	1	101.00	102.50	-1	19,002	-0.01%
2024/04/16	1	100.00	0	0.00	99.70	1	18,977	0.01%
2024/04/15	0	0.00	1	105.00	104.50	-1	18,757	-0.01%
2024/04/11	2	104.00	0	0.00	106.00	2	18,679	0.01%
2024/04/10	1	107.00	0	0.00	106.00	1	18,704	0.01%
2024/04/09	3	107.00	2	105.50	106.50	1	18,632	0.01%
2024/04/03	2	107.50	1	107.00	106.50	1	18,464	0.01%
2024/04/02	1	108.00	0	0.00	107.00	1	18,465	0.01%
2024/03/28	2	106.50	6	105.75	106.00	-4	18,439	-0.02%
2024/03/26	0.1	108.00	1	107.50	105.50	-0.9	18,444	0.00%
2024/03/25	5	109.00	13	112.12	108.50	-8	18,375	-0.04%
2024/03/22	22	111.45	23.1	113.13	109.50	-1.1	18,301	-0.01%
2024/03/21	16	107.31	5	108.50	108.50	11	17,838	0.06%
2024/03/20	17	110.41	24.1	113.53	107.50	-7.1	17,869	-0.04%
2024/03/19	23	109.74	2	109.25	109.00	21	17,930	0.12%
2024/03/18	7	110.64	18.1	110.42	111.00	-11.1	17,904	-0.06%
2024/03/15	8	105.76	9	106.11	107.50	-1	17,491	-0.01%
2024/03/14	3	104.83	0	0.00	104.50	3	17,355	0.02%
2024/03/13	274	107.11	289	106.20	108.50	-15	17,333	-0.09%	大買/大賣/
2024/03/12	1	110.00	0.1	109.50	109.50	0.9	17,126	0.01%
2024/03/11	3.1	108.64	3	107.50	108.00	0.1	17,118	0.00%
2024/03/08	307.3	119.82	15.6	115.31	111.00	291.7	16,932	1.72%	大買/鉅額交易
2024/03/07	10.6	112.70	18	112.36	116.50	-7.4	15,908	-0.05%
2024/03/06	17	102.22	20.2	102.40	106.00	-3.2	15,100	-0.02%
2024/03/05	23.1	96.52	22.1	97.21	97.40	1	14,648	0.01%
2024/03/04	2.1	96.05	14.3	93.67	96.00	-12.2	14,373	-0.09%
2024/03/01	12.1	90.81	11	91.13	89.50	1.1	14,081	0.01%
2024/02/29	2.5	89.08	3	88.67	88.80	-0.5	13,941	0.00%
2024/02/27	6.1	89.88	5	89.78	89.50	1.1	13,798	0.01%
2024/02/26	14.6	90.30	14.1	90.09	89.50	0.5	13,672	0.00%
2024/02/23	47.1	96.01	128	96.31	94.80	-80.9	13,380	-0.60%	大賣/
2024/02/22	101	90.36	129.1	91.69	93.50	-28.1	12,613	-0.22%	大買/大賣/
2024/02/21	1	87.60	0	87.70	87.50	1	12,220	0.01%
2024/02/20	0.1	87.63	12.5	86.92	87.50	-12.4	12,236	-0.10%
2024/02/19	81.1	88.36	36	89.18	87.70	45.1	12,184	0.37%
2024/02/16	67	89.62	28	89.15	90.00	39	12,467	0.31%
2024/02/15	0.1	85.28	2	85.50	85.40	-1.9	12,308	-0.02%
2024/02/05	0.1	82.40	0	0.00	82.20	0.1	12,360	0.00%
2024/02/02	1	82.90	6.1	82.10	82.20	-5.1	12,331	-0.04%
2024/02/01	1	82.89	0.1	83.00	82.70	0.9	12,397	0.01%
2024/01/31	2	83.95	5	84.12	84.00	-3	12,471	-0.02%
2024/01/30	0.1	83.90	1	84.10	84.00	-1	12,544	-0.01%
2024/01/29	1	82.60	1	83.80	83.80	0	12,818	0.00%
2024/01/26	0.1	82.50	20	82.68	82.90	-19.9	12,935	-0.15%
2024/01/25	1.2	82.69	0	0.00	82.20	1.2	12,996	0.01%
2024/01/24	4	82.00	0	0.00	82.10	4	13,011	0.03%
2024/01/23	1	83.00	1	82.20	82.10	0	13,118	0.00%
2024/01/22	6.1	82.63	17.5	83.21	84.10	-11.4	13,105	-0.09%
2024/01/19	20	81.00	22	81.48	81.30	-2	13,040	-0.02%
2024/01/18	31	79.62	45	79.99	79.70	-14	13,054	-0.11%
2024/01/17	2	78.90	3	78.60	77.20	-1	12,876	-0.01%
2024/01/16	3	78.37	2	78.50	78.60	1	12,943	0.01%
2024/01/15	4	76.70	2	76.80	77.70	2	13,031	0.02%
2024/01/12	4.9	75.54	1	76.50	75.60	3.9	13,705	0.03%
2024/01/11	49.3	80.30	22	78.00	78.00	27.3	13,452	0.20%
2024/01/10	2	80.60	1	81.70	81.80	1	13,327	0.01%
2024/01/09	1	81.70	0	0.00	82.10	1	13,594	0.01%
2024/01/08	30	83.10	20	81.73	81.60	10	13,718	0.07%
2024/01/04	31	83.11	42.5	82.88	83.10	-11.5	13,979	-0.08%
2024/01/03	34	82.92	31	83.41	83.50	3	14,150	0.02%
2024/01/02	125	84.84	93	84.04	84.00	32	14,185	0.23%	大買/
2023/12/29	19	84.85	11	85.28	84.90	8	14,190	0.06%
2023/12/28	23	86.61	18	84.90	84.90	5	14,308	0.03%
2023/12/27	1	85.60	0	0.00	85.70	1	14,290	0.01%
2023/12/25	0	0.00	0.4	83.79	83.50	-0.4	14,444	0.00%
2023/12/19	0	0.00	0.1	86.70	84.20	-0.1	14,821	0.00%
2023/12/18	0.1	86.20	0.1	85.90	85.40	0	15,115	0.00%
2023/12/15	14	93.59	13	91.30	89.00	1	15,566	0.01%
2023/12/14	13	93.86	19.5	93.46	93.50	-6.5	15,614	-0.04%
2023/12/13	4	88.23	14.2	87.93	89.50	-10.2	15,275	-0.07%
2023/12/12	0.1	85.60	4	85.00	85.90	-3.9	15,422	-0.03%
2023/12/11	1	83.40	0	0.00	83.20	1	15,458	0.01%
2023/12/08	20	83.94	0.1	83.80	83.30	19.9	15,508	0.13%
2023/12/07	1	85.59	1	85.60	85.50	0	15,469	0.00%
2023/12/06	0.1	86.40	10	85.37	86.50	-9.9	15,536	-0.06%
2023/12/04	0	0.00	1	84.30	84.20	-1	15,595	-0.01%
2023/11/29	1.5	81.70	0	0.00	81.40	1.5	15,901	0.01%
2023/11/24	1	81.00	3	81.87	81.50	-2	16,501	-0.01%
2023/11/23	1	81.80	1	83.00	82.10	0	16,815	0.00%
2023/11/22	1.1	82.00	3	81.87	81.60	-1.9	17,409	-0.01%
2023/11/21	4	82.80	1	82.90	82.70	3	18,374	0.02%
2023/11/20	0	0.00	22	83.68	83.10	-22	19,793	-0.11%
2023/11/15	10.1	85.99	2.2	88.22	83.80	7.9	21,919	0.04%
2023/11/14	12	88.05	8.2	87.99	88.00	3.8	21,631	0.02%
2023/11/13	20.1	86.21	17.2	86.00	86.70	2.9	21,514	0.01%
2023/11/09	3	83.20	1	84.50	83.80	2	21,402	0.01%
2023/11/08	1	83.90	10.1	83.47	83.30	-9.1	21,354	-0.04%
2023/11/07	5	82.80	5	82.70	82.70	0	21,273	0.00%
2023/11/06	4.1	82.90	4	83.57	83.40	0.1	21,321	0.00%
2023/11/03	1	80.60	0	0.00	80.70	1	21,127	0.00%
2023/10/31	3	77.29	0	0.00	76.30	3	21,610	0.01%
2023/10/30	0	78.80	1	79.00	79.50	-1	21,667	0.00%
2023/10/27	1.1	79.51	0	0.00	77.40	1.1	21,895	0.01%
2023/10/26	3.1	80.04	1.1	80.37	79.60	2	21,955	0.01%
2023/10/24	4	82.50	16	83.66	83.10	-12	21,873	-0.05%
2023/10/23	3	84.93	10.2	84.48	82.70	-7.2	21,761	-0.03%
2023/10/20	19.1	86.22	21	86.03	86.30	-2	21,715	-0.01%
2023/10/19	20.1	84.29	9.1	83.91	84.90	11	21,159	0.05%
2023/10/18	3.1	81.94	18	81.22	81.50	-14.9	21,065	-0.07%
2023/10/17	17	83.79	7.1	84.03	82.80	9.9	20,917	0.05%
2023/10/16	1	81.90	0	0.00	81.80	1	20,873	0.00%
2023/10/13	18.1	82.90	5	81.92	83.10	13.1	21,495	0.06%
2023/10/12	2	80.85	3.3	81.09	81.00	-1.3	22,051	-0.01%
2023/10/11	1.3	80.22	2	79.56	80.20	-0.8	22,115	0.00%
2023/10/06	1	79.50	1	77.50	77.70	0	22,640	0.00%
2023/10/05	2	78.15	3	78.23	78.50	-1	23,044	0.00%
2023/10/04	1	76.60	0	0.00	76.70	1	23,162	0.00%
2023/10/02	0	0.00	9	78.40	78.80	-9	23,387	-0.04%
2023/09/28	1	76.10	1.1	77.91	76.00	-0.1	23,479	0.00%
2023/09/27	0.1	77.60	1	77.20	77.60	-0.9	23,476	0.00%
2023/09/26	1	78.40	0	0.00	77.10	1	23,741	0.00%
2023/09/25	0	0.00	2	78.10	77.60	-2	23,932	-0.01%
2023/09/22	4	76.75	2	77.40	77.50	2	23,834	0.01%
2023/09/21	8.1	74.26	8.2	74.12	74.60	-0.1	23,640	0.00%
2023/09/20	8.1	81.73	13.2	78.17	76.80	-5.1	23,288	-0.02%
2023/09/19	7.1	81.24	4	81.60	81.00	3.1	22,863	0.01%
2023/09/18	1.1	79.52	0	0.00	79.60	1.1	22,663	0.00%
2023/09/15	10.1	80.71	5	80.20	80.90	5.1	22,578	0.02%
2023/09/14	1	78.00	0	0.00	78.00	1	22,160	0.00%
2023/09/13	0	0.00	3	77.20	76.80	-3	21,988	-0.01%
2023/09/12	1	78.00	0	0.00	78.10	1	22,134	0.00%
2023/09/11	0	0.00	0.1	77.10	76.90	-0.1	22,150	0.00%
2023/09/08	1	78.40	1	79.10	79.00	0	22,392	0.00%
2023/09/07	1	80.20	24.2	78.73	78.90	-23.2	22,961	-0.10%
2023/09/06	2	78.65	106	79.07	79.80	-104	22,835	-0.46%	大賣/鉅額交易
2023/09/05	3	78.20	64	77.15	78.20	-61	22,768	-0.27%
2023/09/04	68.1	77.13	0	0.00	77.90	68.1	22,703	0.30%
2023/09/01	3.1	75.90	17	75.83	75.80	-13.9	22,643	-0.06%
2023/08/31	14	76.58	9	76.68	76.80	5	22,620	0.02%
2023/08/30	106.1	77.94	7	78.09	77.20	99.1	22,525	0.44%	大買/
2023/08/29	4	75.68	3	74.90	75.10	1	22,336	0.00%
2023/08/28	6.1	77.04	13.1	75.42	75.40	-7.1	22,158	-0.03%
2023/08/25	15	80.60	46.2	80.15	79.50	-31.2	21,702	-0.14%
2023/08/24	55	79.34	80.5	77.63	78.50	-25.5	20,917	-0.12%
2023/08/23	46	72.91	51.3	73.77	76.00	-5.3	19,945	-0.03%
2023/08/22	22.1	67.52	10.1	66.99	69.10	12.1	19,126	0.06%
2023/08/21	20	64.20	7	63.87	64.30	13	18,387	0.07%
2023/08/18	2.2	61.91	0	0.00	62.00	2.2	18,314	0.01%
2023/08/17	0.1	64.20	5	64.50	64.90	-5	18,163	-0.03%
2023/08/16	0.1	64.90	0.1	64.60	65.00	0	18,000	0.00%
2023/08/15	0.1	63.80	3	64.10	63.80	-2.9	17,878	-0.02%
2023/08/14	0	0.00	0.1	61.70	61.50	-0.1	17,739	0.00%
2023/08/11	0	0.00	2	62.30	62.10	-2	17,691	-0.01%
2023/08/10	1.4	62.71	1.1	60.83	61.10	0.3	17,648	0.00%
2023/08/09	1	64.60	42	65.19	64.50	-41	17,482	-0.23%
2023/08/08	1.1	64.83	6	65.02	65.30	-4.9	17,322	-0.03%
2023/08/07	46.1	64.64	10.1	62.99	64.70	36	17,058	0.21%
2023/08/04	5.2	59.97	0	0.00	60.40	5.2	16,655	0.03%
2023/08/02	8.4	60.36	15.2	60.52	60.70	-6.8	16,548	-0.04%
2023/08/01	1.1	60.53	0.1	61.60	61.60	1	16,412	0.01%
2023/07/31	34	64.26	42.1	62.68	63.00	-8.1	16,060	-0.05%
2023/07/28	2.1	62.61	1	62.80	64.00	1.1	15,798	0.01%
2023/07/27	1	63.30	2	62.80	62.50	-1	15,633	-0.01%
2023/07/26	6	62.53	0	0.00	62.30	6	15,534	0.04%
2023/07/25	4	63.90	1.1	65.16	63.00	2.9	15,476	0.02%
2023/07/24	29	65.39	4	65.13	64.80	25	15,306	0.16%
2023/07/21	6.1	64.19	1	63.00	64.70	5.1	15,096	0.03%
2023/07/20	6	62.78	1	64.00	63.40	5	15,003	0.03%
2023/07/19	0	0.00	9	64.67	63.90	-9	14,952	-0.06%
2023/07/18	26.1	64.12	7	64.53	63.60	19.1	14,739	0.13%
2023/07/17	10.1	65.12	26.4	62.31	65.80	-16.3	13,989	-0.12%
2023/07/14	14	59.08	4.1	60.01	60.10	9.9	13,234	0.07%
2023/07/13	39.2	60.88	39.2	61.18	60.30	0	13,086	0.00%
2023/07/12	4.3	62.20	26	60.80	62.20	-21.7	12,423	-0.17%
2023/07/11	21	59.24	1	59.70	59.40	20	11,960	0.17%
2023/07/10	4	59.10	2	59.40	59.20	2	11,789	0.02%
2023/07/07	21	59.93	20	60.56	59.50	1	11,658	0.01%
2023/07/06	2	59.90	4	59.80	59.50	-2	11,377	-0.02%
2023/07/05	29	60.12	12	60.68	60.00	17	11,170	0.15%
2023/07/04	15	61.19	8	61.31	61.30	7	10,970	0.06%
2023/07/03	1.1	59.83	4	59.23	59.40	-2.9	10,633	-0.03%
2023/06/29	2	57.05	2.1	56.31	56.40	-0.1	10,391	0.00%
2023/06/28	5	57.50	0	0.00	57.10	5	10,290	0.05%
2023/06/27	3	57.23	3.1	57.26	57.00	-0.1	10,221	0.00%
2023/06/26	14.1	56.87	16	57.28	57.50	-1.9	10,041	-0.02%
2023/06/21	22	55.64	1	56.00	55.90	21	9,946	0.21%
2023/06/20	2	55.70	0	0.00	55.80	2	9,959	0.02%
2023/06/16	1	55.80	4.3	56.55	56.50	-3.3	10,192	-0.03%
2023/06/15	1	56.40	1.1	56.63	57.00	-0.1	10,106	0.00%
2023/06/14	5	57.12	4	57.85	57.10	1	10,192	0.01%
2023/06/13	25.1	56.63	27.1	57.51	57.40	-2	9,971	-0.02%
2023/06/12	0	0.00	9	54.20	54.30	-9	9,523	-0.09%
2023/06/09	1.1	53.91	4	54.25	54.30	-2.9	9,602	-0.03%
2023/06/08	9	53.90	2	54.05	54.00	7	9,694	0.07%
2023/06/07	0	0.00	4	54.05	54.00	-4	9,898	-0.04%
2023/06/06	3	52.93	2	54.00	54.00	1	10,154	0.01%
2023/06/05	3	53.97	0	0.00	53.20	3	10,219	0.03%
2023/06/02	0.1	54.10	67	54.01	54.20	-66.9	10,214	-0.66%
2023/06/01	26	52.62	6	52.52	52.40	20	10,221	0.20%
2023/05/31	5	53.54	8	53.78	54.00	-3	10,527	-0.03%
2023/05/30	2.1	53.85	7	54.01	53.90	-4.9	10,350	-0.05%
2023/05/29	53	54.18	13.1	53.98	53.70	39.9	10,133	0.39%
2023/05/26	7	50.93	91	50.71	51.10	-84	9,625	-0.87%
2023/05/25	2	47.93	72	48.12	48.05	-70	9,130	-0.77%
2023/05/24	0	0.00	4	47.38	47.50	-4	9,076	-0.04%
2023/05/19	1	46.80	0	0.00	46.80	1	9,029	0.01%
2023/05/18	0	0.00	1	46.95	46.85	-1	9,064	-0.01%
2023/05/17	0	0.00	1	46.50	46.50	-1	9,120	-0.01%
2023/05/16	0	0.00	1	46.00	45.75	-1	9,111	-0.01%
2023/05/15	0.1	45.50	4	45.80	45.70	-3.9	9,103	-0.04%
2023/05/12	1.1	45.70	2	45.43	45.65	-0.9	9,124	-0.01%
2023/05/11	0	0.00	7	45.73	45.50	-7	9,170	-0.08%
2023/05/10	0	0.00	4	45.26	45.35	-4	9,150	-0.04%
2023/05/09	3	45.48	0	0.00	45.30	3	9,144	0.03%
2023/05/08	1.4	46.29	0.4	46.55	45.80	1	9,093	0.01%
2023/05/05	0	0.00	3	46.80	46.75	-3	9,065	-0.03%
2023/05/04	0	0.00	41	46.81	46.80	-41	9,252	-0.44%
2023/05/03	0.2	46.50	0	0.00	46.40	0.2	9,288	0.00%
2023/05/02	1.1	46.55	0	0.00	46.50	1.1	9,317	0.01%
2023/04/28	0.2	46.70	5	47.07	47.00	-4.8	9,355	-0.05%
2023/04/27	0.1	45.80	5	46.21	46.20	-4.9	9,239	-0.05%
2023/04/26	0.1	44.90	3	45.15	45.30	-2.9	9,119	-0.03%
2023/04/25	2.2	45.17	1	45.30	45.00	1.2	9,014	0.01%
2023/04/24	0	0.00	4	46.40	46.20	-4	8,867	-0.05%
2023/04/21	15	46.11	0	0.00	46.00	15	8,746	0.17%
2023/04/20	0	0.00	4	46.15	46.00	-4	8,642	-0.05%
2023/04/18	1	46.10	2	46.10	46.00	-1	8,503	-0.01%
2023/04/17	5	46.73	11	46.78	46.65	-6	8,340	-0.07%
2023/04/14	1	47.60	0	0.00	47.55	1	8,111	0.01%
2023/04/13	3	48.15	0	0.00	47.80	3	8,039	0.04%
2023/04/12	0	0.00	1	48.75	48.60	-1	7,993	-0.01%
2023/04/11	0	0.00	1	48.75	48.60	-1	7,987	-0.01%
2023/04/10	0	0.00	4.1	48.09	48.20	-4.1	7,934	-0.05%
2023/04/07	0.5	48.80	0	0.00	48.40	0.5	7,887	0.01%
2023/03/31	0	0.00	3	49.05	48.50	-3	7,815	-0.04%
2023/03/30	0	0.00	2	48.58	48.70	-2	7,833	-0.03%
2023/03/29	3	47.87	0.1	47.90	47.70	2.9	7,854	0.04%
2023/03/28	0	0.00	0.1	48.50	48.50	-0.1	7,922	0.00%
2023/03/27	2	48.68	1	48.80	48.90	1	8,028	0.01%
2023/03/24	35	49.46	0.4	49.29	49.20	34.6	8,079	0.43%
2023/03/23	0.1	49.70	29	49.47	49.80	-28.9	8,046	-0.36%
2023/03/22	45	49.13	0.1	49.05	48.95	44.9	7,921	0.57%
2023/03/21	2.1	49.87	0.1	49.50	49.55	2	7,808	0.03%
2023/03/20	3	49.82	5	50.06	49.55	-2	7,610	-0.03%
2023/03/17	0	0.00	6	49.21	49.30	-6	7,410	-0.08%
2023/03/16	10	48.20	3.1	48.23	48.35	6.9	7,171	0.10%
2023/03/15	1	48.85	4.1	48.76	48.85	-3.1	7,037	-0.04%
2023/03/14	0	47.85	4	47.83	47.65	-4	6,858	-0.06%
2023/03/13	2.1	46.43	2.1	46.95	47.75	0	6,668	0.00%
2023/03/10	10	47.40	0.1	47.00	46.95	9.9	6,453	0.15%
2023/03/09	0.1	48.80	17.1	48.66	48.90	-17	6,149	-0.28%
2023/03/08	0	0.00	11.6	46.80	47.45	-11.6	5,771	-0.20%
2023/03/07	2	46.27	3.1	46.55	46.75	-1.1	5,559	-0.02%
2023/03/06	6	45.95	5	46.21	46.15	1	5,396	0.02%
2023/03/03	9.1	45.09	14	45.13	45.20	-4.9	5,146	-0.10%
2023/03/01	0.2	42.45	0	0.00	42.40	0.2	4,643	0.01%
2023/02/24	0.1	41.70	102	41.85	41.85	-101.9	4,625	-2.20%	大賣/鉅額交易
2023/02/23	0	41.70	5	41.31	41.50	-5	4,586	-0.11%
2023/02/22	1	40.25	0.1	40.55	40.55	0.9	4,531	0.02%
2023/02/16	0	0.00	1	41.20	40.80	-1	4,819	-0.02%
2023/02/15	0.2	40.82	18.1	40.52	40.90	-17.9	4,838	-0.37%
2023/02/13	0.1	40.40	0	0.00	40.35	0.1	4,865	0.00%
2023/02/10	5	39.80	5	40.10	39.90	0	4,933	0.00%
2023/02/08	15.1	40.25	1	40.30	40.15	14.1	4,924	0.29%
2023/02/07	0	0.00	5	39.95	40.10	-5	4,906	-0.10%
2023/02/06	5	39.75	1	39.80	39.80	4	4,887	0.08%
2023/02/03	5	39.85	7	40.14	40.25	-2	4,884	-0.04%
2023/02/02	0	0.00	11	40.01	39.60	-11	4,861	-0.23%
2023/02/01	0	0.00	4	38.81	38.75	-4	4,697	-0.09%
2023/01/31	0	0.00	1	38.15	38.30	-1	4,729	-0.02%
2023/01/30	0	37.60	19	37.97	37.95	-19	4,709	-0.40%
2023/01/13	0	0.00	1	37.20	37.15	-1	4,653	-0.02%
2023/01/09	0	0.00	1	37.55	37.45	-1	4,950	-0.02%
2023/01/04	0	0.00	1	36.50	36.40	-1	5,141	-0.02%
2023/01/03	1	36.05	0	0.00	36.60	1	5,271	0.02%
2022/12/20	2	36.98	6	37.33	36.65	-4	5,821	-0.07%
2022/12/19	0	0.00	1	37.30	37.50	-1	5,874	-0.02%
2022/12/16	0	0.00	1	36.50	37.15	-1	5,825	-0.02%
2022/12/15	0	0.00	1	36.25	36.85	-1	5,775	-0.02%
2022/12/14	0	0.00	1	36.45	36.45	-1	5,873	-0.02%
2022/12/13	0	0.00	2	36.00	36.10	-2	5,964	-0.03%
2022/12/08	1	35.10	0	0.00	35.10	1	6,287	0.02%
2022/12/07	3	35.28	0	0.00	35.10	3	6,322	0.05%
2022/12/05	1	36.30	0	0.00	36.20	1	6,256	0.02%
2022/12/02	0	0.00	2	36.63	36.40	-2	6,261	-0.03%
2022/12/01	0	0.00	1	36.20	36.20	-1	6,273	-0.02%
2022/11/28	0	0.00	2	34.90	35.05	-2	6,434	-0.03%
2022/11/22	1	35.05	0	0.00	35.20	1	6,599	0.02%
2022/11/21	1	35.60	0	0.00	35.55	1	6,575	0.02%
2022/11/18	0	0.00	4	35.99	35.95	-4	6,581	-0.06%
2022/11/16	0.1	35.85	0	0.00	35.90	0.1	6,553	0.00%
2022/11/15	0	0.00	5	35.45	35.45	-5	6,497	-0.08%
2022/11/14	1	34.80	2	35.25	35.00	-1	6,481	-0.02%
2022/11/11	0	0.00	2	34.60	34.45	-2	6,433	-0.03%
2022/11/08	2	33.70	0	0.00	33.20	2	6,452	0.03%
2022/11/07	0	0.00	4	33.65	33.50	-4	6,468	-0.06%
2022/11/02	0	0.00	1	33.10	33.15	-1	6,894	-0.01%
2022/10/31	4	32.39	1	32.65	32.70	3	7,046	0.04%
2022/10/28	1	32.10	0	0.00	32.05	1	7,048	0.01%
2022/10/27	0	0.00	1	32.75	32.85	-1	7,087	-0.01%
2022/10/26	1	31.85	1	31.95	31.85	0	7,065	0.00%
2022/10/21	0	31.80	0	0.00	31.65	0	7,129	0.00%
2022/10/20	0	0.00	1	31.25	32.30	-1	7,157	-0.01%
2022/10/19	1	31.50	0	0.00	31.00	1	7,083	0.01%
2022/10/17	0.1	30.60	0	0.00	30.90	0.1	7,115	0.00%
2022/10/14	0	0.00	1	30.70	31.15	-1	7,343	-0.01%
2022/10/13	1	29.85	0	0.00	29.70	1	7,549	0.01%
2022/10/12	1	29.85	0	0.00	30.20	1	7,696	0.01%
2022/10/11	1	30.30	0	0.00	30.30	1	7,766	0.01%
2022/10/07	0	0.00	100	31.39	31.50	-100	7,751	-1.29%
2022/10/06	159	31.81	57	31.49	31.50	102	7,823	1.30%	大買/鉅額交易
2022/10/05	2	32.10	2	32.23	32.15	0	7,841	0.00%
2022/10/04	0	0.00	1	31.40	31.30	-1	7,833	-0.01%
2022/10/03	1	30.50	0	0.00	30.55	1	7,941	0.01%
2022/09/30	3	30.32	0	0.00	30.80	3	7,980	0.04%
2022/09/29	12	31.03	1	30.80	31.20	11	8,007	0.14%
2022/09/28	2	31.38	1	31.40	31.10	1	8,074	0.01%
2022/09/27	1	31.50	0	0.00	31.80	1	8,040	0.01%
2022/09/26	11	32.44	0	0.00	31.80	11	8,076	0.14%
2022/09/23	3	34.08	0	0.00	33.95	3	7,965	0.04%
2022/09/22	1	34.50	0	0.00	34.55	1	7,959	0.01%
2022/09/21	1	34.60	0	0.00	34.75	1	7,912	0.01%
2022/09/20	10	34.79	0	0.00	34.95	10	7,799	0.13%
2022/09/16	6	34.58	0	0.00	35.45	6	7,683	0.08%
2022/09/15	3	35.58	0	0.00	35.45	3	7,573	0.04%
2022/09/14	3	35.50	0	0.00	35.60	3	7,649	0.04%
2022/09/13	1	36.20	0	0.00	36.20	1	7,686	0.01%
2022/09/06	5	35.89	0	0.00	35.75	5	7,859	0.06%
2022/09/02	8	36.38	4	36.45	36.40	4	7,897	0.05%
2022/09/01	3	36.85	0	0.00	36.80	3	7,833	0.04%
2022/08/30	106	37.19	3	37.12	37.05	103	7,831	1.32%	大買/鉅額交易
2022/08/29	1	37.20	7	37.25	37.25	-6	7,793	-0.08%
2022/08/25	2	37.68	0	0.00	37.60	2	7,832	0.03%
2022/08/23	3	37.58	0	0.00	37.60	3	7,886	0.04%
2022/08/22	0	0.00	14	38.34	38.20	-14	7,937	-0.18%
2022/08/19	4	38.21	2	38.23	38.20	2	7,942	0.03%
2022/08/18	5	37.52	0	0.00	37.45	5	7,931	0.06%
2022/08/17	15.2	37.99	2	38.25	37.75	13.2	7,956	0.17%
2022/08/16	3	37.98	0	0.00	38.05	3	7,921	0.04%
2022/08/12	9	37.62	0	0.00	37.70	9	7,844	0.11%
2022/08/11	1	37.45	0	0.00	37.20	1	7,930	0.01%
2022/08/10	2	36.70	0	0.00	36.65	2	7,926	0.03%
2022/08/09	17	37.44	0	0.00	37.25	17	7,859	0.22%
2022/08/08	19.1	38.62	0	0.00	38.70	19.1	7,656	0.25%
2022/08/05	0	0.00	2	39.98	40.00	-2	7,564	-0.03%
2022/08/04	0	0.00	1	39.40	39.60	-1	7,623	-0.01%
2022/08/03	1.1	39.43	0	0.00	39.45	1.1	7,664	0.01%
2022/08/02	1	38.85	0	0.00	39.05	1	7,768	0.01%
2022/08/01	0	0.00	3	39.00	39.15	-3	8,114	-0.04%
2022/07/29	0	0.00	1	39.00	39.25	-1	8,190	-0.01%
2022/07/28	2	39.05	2	39.05	39.10	0	8,200	0.00%
2022/07/26	12	38.39	2	38.40	37.90	10	8,113	0.12%
2022/07/25	5	38.59	2	38.60	38.50	3	8,077	0.04%
2022/07/22	6	38.63	4	39.15	38.70	2	8,068	0.02%
2022/07/21	5	37.97	8	37.75	38.25	-3	7,973	-0.04%
2022/07/20	10	40.56	6	40.73	40.60	4	7,694	0.05%
2022/07/19	5	39.00	1	39.95	39.85	4	7,433	0.05%
2022/07/18	3	38.90	5	38.97	39.00	-2	7,236	-0.03%
2022/07/15	2	37.70	1	37.95	38.00	1	7,105	0.01%
2022/07/14	0	0.00	1	36.75	37.25	-1	7,012	-0.01%
2022/07/13	2	36.20	0	0.00	36.40	2	6,896	0.03%
2022/07/12	1	36.65	0	0.00	36.10	1	6,742	0.01%
2022/07/11	1	37.55	0	0.00	37.60	1	6,654	0.02%
2022/07/08	3	37.37	0	0.00	37.60	3	6,479	0.05%
2022/07/06	2.1	36.63	0	0.00	35.90	2.1	6,321	0.03%
2022/07/05	4	37.55	0	0.00	37.80	4	6,245	0.06%
2022/07/04	2	38.05	0	0.00	37.30	2	6,246	0.03%
2022/07/01	2	39.43	0	0.00	39.85	2	6,183	0.03%
2022/06/28	0	0.00	1	41.30	41.40	-1	6,072	-0.02%
2022/06/27	1	42.05	0	0.00	41.95	1	6,066	0.02%
2022/06/23	0	0.00	13	42.87	42.00	-13	5,984	-0.22%
2022/06/22	0	0.00	1	44.15	42.90	-1	5,944	-0.02%
2022/06/21	0	0.00	12	44.71	44.80	-12	5,880	-0.20%
2022/06/20	0	0.00	10.4	44.27	43.65	-10.4	5,863	-0.18%
2022/06/17	0	0.00	3	44.93	45.10	-3	5,805	-0.05%
2022/06/16	0	0.00	16	45.81	45.60	-16	5,731	-0.28%
2022/06/15	1	45.85	3.2	45.94	45.70	-2.2	5,678	-0.04%
2022/06/14	1	46.45	3	45.93	46.45	-2	5,638	-0.04%
2022/06/10	0	0.00	3	46.13	46.10	-3	5,513	-0.05%
2022/06/07	0	0.00	1	45.85	45.85	-1	5,540	-0.02%
2022/06/06	0	0.00	7	45.70	45.75	-7	5,547	-0.13%
2022/06/02	0	0.00	3	45.45	45.50	-3	5,617	-0.05%
2022/06/01	1	45.80	0	0.00	45.80	1	5,716	0.02%
2022/05/31	2	45.85	6	45.70	45.85	-4	5,703	-0.07%
2022/05/30	5.4	45.01	6	45.04	45.30	-0.6	5,623	-0.01%
2022/05/27	2	43.95	0	0.00	44.30	2	5,510	0.04%
2022/05/26	0	0.00	0.5	43.75	43.75	-0.5	5,481	-0.01%
2022/05/25	2	44.43	1	44.45	44.30	1	5,490	0.02%
2022/05/24	0	0.00	3	44.12	44.30	-3	5,477	-0.05%
2022/05/23	0.1	43.80	1.5	43.80	44.10	-1.4	5,464	-0.03%
2022/05/20	1	44.30	0	0.00	44.20	1	5,485	0.02%
2022/05/19	1.1	44.45	13	44.47	44.60	-11.9	5,437	-0.22%
2022/05/18	3.2	43.94	0	0.00	43.90	3.2	5,257	0.06%
2022/05/17	0	0.00	1	43.50	43.75	-1	5,250	-0.02%
2022/05/16	0	0.00	1	43.50	43.10	-1	5,274	-0.02%
2022/05/12	0.5	42.30	0	0.00	42.30	0.5	5,374	0.01%
2022/05/11	2	43.15	1	43.00	42.95	1	5,321	0.02%
2022/05/10	0	0.00	5	42.38	43.50	-5	5,294	-0.09%
2022/05/09	102.5	42.40	103	43.01	42.90	-0.5	5,261	-0.01%	大買/大賣/
2022/05/06	0	0.00	5	41.75	41.95	-5	5,033	-0.10%
2022/05/05	1	40.80	6	41.19	41.45	-5	5,087	-0.10%
2022/05/04	1	40.30	20	41.05	40.30	-19	5,082	-0.37%
2022/05/03	1	40.75	2	40.73	40.95	-1	5,139	-0.02%
2022/04/29	2	41.13	0	0.00	40.45	2	5,298	0.04%
2022/04/28	0	0.00	1.5	40.35	40.75	-1.5	5,426	-0.03%
2022/04/27	0	40.00	1	39.75	40.00	-1	5,568	-0.02%
2022/04/25	0	0.00	11	40.15	40.15	-11	6,094	-0.18%
2022/04/21	0	0.00	1	41.25	41.05	-1	6,726	-0.01%
2022/04/20	0	41.35	0	0.00	41.20	0	7,050	0.00%
2022/04/12	5	40.50	0	0.00	40.80	5	7,539	0.07%
2022/04/11	3	40.82	0	0.00	40.60	3	7,536	0.04%
2022/04/08	6	41.08	0	0.00	41.00	6	7,539	0.08%
2022/04/07	9	40.59	0	0.00	40.40	9	7,544	0.12%
2022/04/06	6	41.01	0	0.00	41.00	6	7,518	0.08%
2022/04/01	2	42.15	1	42.60	42.20	1	7,436	0.01%
2022/03/31	0	0.00	0.1	42.95	42.85	-0.1	7,439	0.00%
2022/03/28	30	43.09	0	0.00	43.00	30	7,552	0.40%
2022/03/25	23	42.98	2	43.10	43.05	21	7,579	0.28%
2022/03/24	10	42.90	2	43.30	43.35	8	7,553	0.11%
2022/03/23	31	43.04	0	0.00	43.00	31	7,577	0.41%
2022/03/22	5	42.85	3	43.00	43.00	2	7,554	0.03%
2022/03/21	0	0.00	0.1	42.85	42.85	-0.1	7,585	0.00%
2022/03/18	2	42.48	0	0.00	42.45	2	7,601	0.03%
2022/03/17	3	42.38	0	0.00	42.60	3	7,608	0.04%
2022/03/14	0	0.00	0.3	42.95	43.05	-0.3	7,849	0.00%
2022/03/08	5	41.17	0	0.00	41.95	5	8,125	0.06%
2022/03/07	3	42.30	0	0.00	41.95	3	8,102	0.04%
2022/03/03	0	0.00	1	44.10	44.10	-1	8,221	-0.01%
2022/03/02	2	43.63	0	0.00	43.60	2	8,265	0.02%
2022/02/24	4	42.80	0	0.00	42.75	4	8,484	0.05%
2022/02/22	12	43.10	1	43.55	43.10	11	8,781	0.13%
2022/02/15	0	0.00	5	43.55	43.55	-5	9,336	-0.05%
2022/02/10	7	44.51	0	0.00	44.55	7	9,345	0.07%
2022/02/09	5	44.20	0	0.00	44.15	5	9,452	0.05%
2022/02/07	1.1	43.73	1.8	44.23	44.05	-0.8	9,492	-0.01%
2022/01/26	2	44.90	0	0.00	44.80	2	9,626	0.02%
2022/01/25	0.1	45.85	5	46.05	45.30	-4.9	9,594	-0.05%
2022/01/21	0.2	46.00	0	0.00	46.10	0.2	9,462	0.00%
2022/01/20	33	47.24	13	47.23	46.70	20	9,371	0.21%
2022/01/19	0	0.00	18	47.19	47.20	-18	9,285	-0.19%
2022/01/18	17.4	47.11	4	47.54	47.05	13.4	9,156	0.15%
2022/01/17	0	0.00	8	46.24	46.90	-8	8,785	-0.09%
2022/01/14	1.2	44.62	1	45.00	44.40	0.2	8,478	0.00%
2022/01/13	0	0.00	3	45.33	45.45	-3	8,344	-0.04%
2022/01/10	2	44.20	0	0.00	44.30	2	8,080	0.02%
2022/01/07	0	0.00	2	45.15	44.65	-2	8,121	-0.02%
2022/01/06	1	44.20	0	0.00	44.25	1	7,967	0.01%
2022/01/05	2	45.00	2	45.00	44.85	0	8,068	0.00%
2022/01/04	0	0.00	6	44.58	44.50	-6	8,123	-0.07%
2021/12/30	0.4	44.80	2	44.70	44.80	-1.6	8,248	-0.02%
2021/12/29	2	44.23	0	0.00	44.55	2	8,294	0.02%
2021/12/28	1	44.45	3	44.55	44.60	-2	8,383	-0.02%
2021/12/27	0	0.00	0.5	44.10	44.10	-0.5	8,461	-0.01%
2021/12/23	0	0.00	1	44.00	43.55	-1	8,691	-0.01%
2021/12/22	2	43.18	0	0.00	43.20	2	8,729	0.02%
2021/12/21	0	0.00	5	43.42	43.25	-5	8,726	-0.06%
2021/12/17	1	43.70	0	0.00	43.40	1	8,825	0.01%
2021/12/16	0	0.00	6	44.20	44.20	-6	8,878	-0.07%
2021/12/15	0	0.00	2	43.93	43.75	-2	8,968	-0.02%
2021/12/14	1	43.80	1	44.20	43.70	0	8,976	0.00%
2021/12/13	2	44.50	0	0.00	44.40	2	8,972	0.02%
2021/12/10	0.5	44.30	0	0.00	44.30	0.5	9,003	0.00%
2021/12/09	2	44.28	3	44.58	44.40	-1	8,952	-0.01%
2021/12/08	0	0.00	1	45.15	45.05	-1	8,880	-0.01%
2021/12/07	2	45.33	1	45.45	45.45	1	8,841	0.01%
2021/12/06	1	44.70	0	0.00	44.95	1	8,837	0.01%
2021/12/03	0	0.00	1	44.35	44.40	-1	8,939	-0.01%
2021/12/02	1	43.85	1	44.00	43.70	0	8,947	0.00%
2021/12/01	1	43.80	2	44.03	43.95	-1	9,079	-0.01%
2021/11/30	1	43.75	1	44.00	43.60	0	9,205	0.00%
2021/11/29	0	0.00	1	41.25	42.50	-1	9,143	-0.01%
2021/11/26	1	42.10	1	42.25	42.05	0	9,212	0.00%
2021/11/23	3	43.13	2	42.65	43.50	1	9,533	0.01%
2021/11/22	2	43.95	9	43.77	43.35	-7	9,606	-0.07%
2021/11/19	1	44.20	6	44.50	43.90	-5	9,575	-0.05%
2021/11/18	0	0.00	1	43.65	43.45	-1	9,504	-0.01%
2021/11/17	4	43.31	5	43.47	43.70	-1	9,519	-0.01%
2021/11/16	6	42.70	2	42.75	42.70	4	9,470	0.04%
2021/11/15	1	42.10	0	0.00	42.15	1	9,658	0.01%
2021/11/12	2	41.98	0	0.00	42.10	2	9,883	0.02%
2021/11/11	0	0.00	1	41.60	41.55	-1	9,948	-0.01%
2021/11/10	3	41.80	0	0.00	41.95	3	10,023	0.03%
2021/11/08	5	42.22	0	0.00	41.95	5	10,328	0.05%
2021/11/05	4	41.55	0	0.00	41.70	4	10,385	0.04%
2021/11/04	0	0.00	2	41.00	40.80	-2	10,453	-0.02%
2021/11/03	5	40.54	4	41.28	40.40	1	10,693	0.01%
2021/11/02	38	39.92	0	0.00	39.80	38	11,144	0.34%
2021/11/01	3	40.05	0	0.00	40.10	3	11,539	0.03%
2021/10/29	3	40.40	0	0.00	39.75	3	11,778	0.03%
2021/10/27	0	0.00	10	39.85	39.85	-10	12,199	-0.08%
2021/10/25	0	0.00	1	39.25	39.15	-1	12,350	-0.01%
2021/10/20	1	39.10	0	0.00	38.90	1	12,654	0.01%
2021/10/18	0	0.00	3	38.60	38.35	-3	13,627	-0.02%
2021/10/14	2	36.88	1	37.05	37.00	1	13,781	0.01%
2021/10/13	3	37.25	5	37.65	36.80	-2	13,838	-0.01%
2021/10/12	3	38.00	0	0.00	37.80	3	13,899	0.02%
2021/10/08	18	39.06	0	0.00	38.70	18	13,892	0.13%
2021/10/07	0	0.00	4	40.14	40.10	-4	14,076	-0.03%
2021/10/06	0	0.00	2	40.00	39.40	-2	14,217	-0.01%
2021/10/05	3	38.68	1	38.70	39.25	2	14,173	0.01%
2021/10/04	3	39.50	4	40.33	39.35	-1	14,136	-0.01%
2021/10/01	6	39.89	3	39.95	39.65	3	14,055	0.02%
2021/09/30	5	40.19	0	0.00	40.95	5	14,001	0.04%
2021/09/29	2	40.95	1.3	41.02	40.80	0.7	13,955	0.01%
2021/09/28	5	41.40	0	0.00	41.70	5	13,913	0.04%
2021/09/24	1	42.65	0	0.00	42.55	1	14,118	0.01%
2021/09/22	6	42.08	0	0.00	42.00	6	14,621	0.04%
2021/09/17	1	42.85	5	43.25	43.20	-4	14,532	-0.03%
2021/09/16	1	43.35	3	43.30	43.30	-2	14,546	-0.01%
2021/09/15	2	43.40	0	0.00	43.30	2	14,604	0.01%
2021/09/14	2	43.78	1	44.00	43.80	1	14,696	0.01%
2021/09/13	3	44.57	0	0.00	44.20	3	14,719	0.02%
2021/09/10	1.2	44.58	1	44.70	44.85	0.2	14,779	0.00%
2021/09/09	5	43.77	0	0.00	43.80	5	14,891	0.03%
2021/09/08	6	43.90	5	43.65	43.65	1	14,809	0.01%
2021/09/07	2	45.25	2	45.35	45.35	0	14,746	0.00%
2021/09/06	1	46.05	0	0.00	45.75	1	14,931	0.01%
2021/09/03	0	0.00	7.1	46.44	46.40	-7.1	14,894	-0.05%
2021/09/02	3	45.67	6.2	45.49	45.00	-3.2	14,901	-0.02%
2021/09/01	1	46.40	5	46.21	46.40	-4	15,023	-0.03%
2021/08/31	1	45.05	0	0.00	45.60	1	15,439	0.01%
2021/08/30	0	0.00	0.4	46.00	45.75	-0.4	16,206	0.00%
2021/08/27	9.5	45.83	4	45.51	45.65	5.5	16,528	0.03%
2021/08/26	0	0.00	1	45.00	45.15	-1	16,705	-0.01%
2021/08/25	1	43.85	1	44.10	44.10	0	16,597	0.00%
2021/08/24	1	42.50	1	43.55	43.55	0	16,622	0.00%
2021/08/23	4	42.85	5	42.73	42.70	-1	16,568	-0.01%
2021/08/20	0	0.00	1.3	41.41	41.50	-1.3	16,508	-0.01%
2021/08/19	10.2	41.43	0.2	41.15	40.70	10	16,358	0.06%
2021/08/18	2	44.48	2	45.00	45.00	0	16,058	0.00%
2021/08/17	5	43.51	3.1	44.88	43.20	1.9	15,951	0.01%
2021/08/16	2	44.63	0	0.00	44.70	2	15,867	0.01%
2021/08/13	13.2	45.54	27	45.71	45.00	-13.8	15,826	-0.09%
2021/08/12	2	47.83	0	0.00	47.80	2	15,645	0.01%
2021/08/11	1	48.05	4	48.11	48.00	-3	15,673	-0.02%
2021/08/10	3	47.90	2	47.93	47.85	1	15,655	0.01%
2021/08/09	4	49.35	0.1	49.40	48.55	3.9	15,611	0.02%
2021/08/06	86.1	50.31	83	50.77	50.30	3.1	15,392	0.02%
2021/08/05	2.2	49.52	8.5	49.57	49.90	-6.3	14,917	-0.04%
2021/08/04	7	48.11	6	48.08	48.20	1	14,926	0.01%
2021/08/03	1	47.90	4	48.16	48.00	-3	14,942	-0.02%
2021/08/02	0	0.00	1	47.00	46.95	-1	14,837	-0.01%
2021/07/30	2	47.13	3	47.37	46.40	-1	14,908	-0.01%
2021/07/28	4	45.93	1	44.35	45.50	3	15,218	0.02%
2021/07/27	5	47.00	8	47.70	46.85	-3	15,622	-0.02%
2021/07/26	1	46.75	1	47.70	47.50	0	15,735	0.00%
2021/07/23	7.3	47.08	7.3	46.79	46.75	0	16,097	0.00%
2021/07/22	15.2	47.26	5	47.44	47.95	10.2	16,173	0.06%
2021/07/21	0.2	45.25	3	45.78	45.30	-2.8	15,801	-0.02%
2021/07/20	0	0.00	11	45.03	45.00	-11	16,259	-0.07%
2021/07/16	0	0.00	5	45.24	45.40	-5	16,877	-0.03%
2021/07/15	10	44.70	0	0.00	44.90	10	16,870	0.06%
2021/07/14	10	45.68	6	45.65	44.65	4	16,873	0.02%
2021/07/13	1	44.65	0.1	44.80	43.80	0.9	16,669	0.01%
2021/07/12	1	44.20	16	43.97	44.40	-15	16,762	-0.09%
2021/07/09	0	0.00	2	43.88	43.60	-2	17,134	-0.01%
2021/07/08	3	43.83	1	44.40	43.70	2	17,389	0.01%
2021/07/07	2	43.95	1	44.40	44.00	1	17,613	0.01%
2021/07/06	0	0.00	10	44.40	44.40	-10	17,740	-0.06%
2021/07/05	1	44.05	1	44.20	44.35	0	18,039	0.00%
2021/07/02	1	43.50	0	0.00	43.60	1	18,269	0.01%
2021/07/01	3	43.97	0	0.00	43.85	3	18,418	0.02%
2021/06/30	0.1	44.10	7	44.68	44.90	-6.9	18,515	-0.04%
2021/06/29	2	42.30	2	43.20	42.70	0	18,224	0.00%
2021/06/28	0	0.00	3	42.15	42.25	-3	18,307	-0.02%
2021/06/25	2	42.30	1.1	42.55	42.15	0.9	18,503	0.00%
2021/06/24	1	42.55	0	0.00	42.40	1	18,544	0.01%
2021/06/23	3	42.90	1	42.40	42.90	2	18,583	0.01%
2021/06/22	5	41.55	0	0.00	41.50	5	18,627	0.03%
2021/06/21	1	41.65	3	41.75	41.50	-2	18,935	-0.01%
2021/06/18	4	42.55	1	42.25	42.25	3	19,272	0.02%
2021/06/17	7	42.99	11	42.35	43.15	-4	19,283	-0.02%
2021/06/16	0	0.00	1	42.25	42.10	-1	19,353	-0.01%
2021/06/15	3	41.88	0	0.00	42.25	3	19,551	0.02%
2021/06/11	0	0.00	2	42.55	42.90	-2	19,508	-0.01%
2021/06/09	1	41.70	13	42.05	41.75	-12	19,931	-0.06%
2021/06/08	15	41.62	3	41.60	42.15	12	19,895	0.06%
2021/06/07	28	41.18	17	41.16	42.50	11	19,582	0.06%
2021/06/04	23	41.45	19	41.61	41.70	4	18,871	0.02%
2021/06/03	23.1	41.88	9	42.15	42.20	14.1	18,658	0.08%
2021/06/02	1	43.00	7	42.95	43.20	-6	18,344	-0.03%
2021/06/01	10	43.84	7	44.24	43.75	3	18,349	0.02%
2021/05/28	4	42.68	0	0.00	42.75	4	18,646	0.02%
2021/05/27	2	41.65	27	41.55	41.80	-25	18,853	-0.13%
2021/05/26	2	42.03	1	42.10	42.00	1	19,296	0.01%
2021/05/25	26	42.34	2	41.98	42.05	24	19,952	0.12%
2021/05/24	2	40.00	0	0.00	40.65	2	20,057	0.01%
2021/05/21	2	40.45	3	40.40	40.40	-1	20,314	0.00%
2021/05/20	0	0.00	11	40.36	40.20	-11	20,574	-0.05%
2021/05/19	5	40.97	8	40.88	41.30	-3	20,746	-0.01%
2021/05/18	5	41.22	32	41.41	42.15	-27	20,833	-0.13%
2021/05/17	1	39.80	2	39.60	39.45	-1	21,273	0.00%
2021/05/14	6	43.57	3	42.37	42.25	3	21,595	0.01%
2021/05/13	30	41.44	8	41.65	42.05	22	21,551	0.10%
2021/05/12	9	42.36	17	41.99	42.95	-8	21,471	-0.04%
2021/05/11	5	46.72	9	46.76	45.80	-4	21,214	-0.02%
2021/05/10	6	47.45	19	47.84	47.50	-13	21,168	-0.06%
2021/05/07	0	0.00	1	47.20	47.45	-1	21,180	0.00%
2021/05/06	2.1	46.55	0.2	45.95	45.90	1.9	21,406	0.01%
2021/05/05	11	47.63	5	48.11	46.50	6	21,485	0.03%
2021/05/04	20	47.17	43.5	47.20	48.15	-23.5	21,815	-0.11%
2021/05/03	18	49.66	14	49.66	49.00	4	22,292	0.02%
2021/04/29	35	51.52	32	49.73	49.50	3	23,405	0.01%
2021/04/28	13	49.88	19	49.81	49.10	-6	24,532	-0.02%
2021/04/27	13	47.84	5.6	47.95	48.20	7.4	25,227	0.03%
2021/04/26	36	47.13	15	47.82	48.30	21	26,626	0.08%
2021/04/23	39	45.01	19	44.83	45.35	20	26,528	0.08%
2021/04/22	12	44.70	52	43.79	43.30	-40	26,358	-0.15%
2021/04/21	0	0.00	22	44.10	44.25	-22	26,227	-0.08%
2021/04/20	4	43.88	0	44.00	43.90	4	26,415	0.02%
2021/04/19	2	43.98	0	0.00	43.65	2	26,773	0.01%
2021/04/16	40	44.48	0	0.00	44.15	40	26,857	0.15%
2021/04/15	11	43.63	18.3	43.45	44.20	-7.3	26,749	-0.03%
2021/04/14	9	41.80	33	41.05	42.20	-24	26,563	-0.09%
2021/04/13	9.1	42.79	1.2	42.44	42.15	7.9	26,563	0.03%
2021/04/12	14	43.54	0	0.00	43.30	14	26,408	0.05%
2021/04/09	28	44.34	20	44.32	44.05	8	26,281	0.03%
2021/04/08	0	0.00	12	43.05	43.45	-12	25,988	-0.05%
2021/04/07	8	41.89	17	42.24	42.65	-9	25,720	-0.03%
2021/04/06	1	42.30	7	42.54	42.10	-6	25,599	-0.02%
2021/04/01	0	0.00	10	41.60	41.80	-10	25,473	-0.04%
2021/03/31	3	41.47	9	41.95	41.20	-6	25,433	-0.02%
2021/03/30	5	41.31	3	41.40	41.55	2	25,216	0.01%
2021/03/29	0	0.00	1	41.10	41.05	-1	25,118	0.00%
2021/03/26	21	40.82	15	40.85	40.90	6	25,136	0.02%
2021/03/25	3	40.68	1	40.80	40.65	2	25,178	0.01%
2021/03/24	44.5	41.50	31	41.03	40.95	13.5	25,342	0.05%
2021/03/23	12	41.50	40	41.43	41.75	-28	25,030	-0.11%
2021/03/22	9	40.14	8	40.21	40.70	1	24,663	0.00%
2021/03/19	5	40.77	0.5	40.95	40.75	4.5	24,615	0.02%
2021/03/18	12	41.21	2	41.08	41.25	10	24,511	0.04%
2021/03/17	7	41.06	6	40.60	40.80	1	24,440	0.00%
2021/03/16	2	40.88	19	41.00	40.85	-17	24,448	-0.07%
2021/03/15	3.1	40.53	9	40.74	40.45	-5.9	24,404	-0.02%
2021/03/12	5	40.00	10	40.17	39.90	-5	24,207	-0.02%
2021/03/11	10.1	39.60	56	39.83	40.05	-45.9	24,412	-0.19%
2021/03/10	2	39.20	0	0.00	39.55	2	24,513	0.01%
2021/03/09	4	38.73	1	39.00	39.20	3	24,606	0.01%
2021/03/08	4	38.31	0	0.00	38.30	4	24,552	0.02%
2021/03/05	4.1	38.01	4	37.80	38.35	0.1	24,623	0.00%
2021/03/04	14	38.58	8	38.75	38.60	6	24,985	0.02%
2021/03/03	9	39.04	5	39.05	39.25	4	25,092	0.02%
2021/03/02	3	40.23	8.1	40.31	39.80	-5.1	24,993	-0.02%
2021/02/26	9	39.93	20	39.90	39.80	-11	24,837	-0.04%
2021/02/25	28	40.39	20	40.46	40.90	8	24,744	0.03%
2021/02/24	5	39.41	0	0.00	39.00	5	24,510	0.02%
2021/02/23	11.1	39.10	0	0.00	39.25	11.1	24,294	0.05%
2021/02/22	0	0.00	56	40.05	40.10	-56	24,004	-0.23%
2021/02/19	13	39.87	9	40.07	40.35	4	23,748	0.02%
2021/02/18	33	40.19	36	40.04	40.20	-3	23,590	-0.01%
2021/02/17	64.1	39.87	14	40.27	40.00	50.1	23,461	0.21%
2021/02/05	3.1	37.71	4	38.05	38.50	-0.9	22,871	0.00%
2021/02/04	11	36.86	2	37.10	36.75	9	22,454	0.04%
2021/02/03	8	37.13	0	0.00	37.10	8	22,491	0.04%
2021/02/02	2	37.75	0.1	37.60	37.80	1.9	22,519	0.01%
2021/02/01	8	36.39	6	36.93	37.15	2	22,540	0.01%
2021/01/29	15	37.45	11	37.71	37.00	4	22,711	0.02%
2021/01/28	10	38.16	7	38.41	38.40	3	22,829	0.01%
2021/01/27	8	38.90	6	39.53	39.10	2	22,665	0.01%
2021/01/26	18	39.64	13	40.11	39.15	5	22,378	0.02%
2021/01/25	12	40.46	12	40.50	40.75	0	21,777	0.00%
2021/01/22	83	39.98	137	40.63	41.20	-54	20,793	-0.26%	大賣/
2021/01/21	156.5	40.21	105	39.80	39.00	51.5	19,476	0.26%	大買/大賣/
2021/01/20	100	38.98	119	38.74	39.00	-19	17,878	-0.11%	大賣/
2021/01/19	60	38.63	111	38.96	38.30	-51	16,726	-0.30%	大賣/
2021/01/18	10	36.45	69	36.56	37.00	-59	15,165	-0.39%
2021/01/15	11	36.34	16	36.10	36.20	-5	14,684	-0.03%
2021/01/14	18	36.46	5	36.50	36.40	13	14,456	0.09%
2021/01/13	5	36.27	24	36.29	36.40	-19	14,276	-0.13%
2021/01/12	1	35.75	20	36.46	35.75	-19	14,089	-0.13%
2021/01/11	1	35.80	15	35.78	35.95	-14	13,640	-0.10%
2021/01/08	10	35.35	4	35.51	35.50	6	13,447	0.04%
2021/01/07	1	35.25	6	35.29	35.15	-5	13,289	-0.04%
2021/01/06	1	35.45	4	35.09	34.70	-3	13,069	-0.02%
2021/01/05	0	0.00	1	35.10	35.10	-1	12,805	-0.01%
2021/01/04	0	0.00	4	34.85	34.95	-4	12,759	-0.03%
2020/12/31	4	34.78	4	34.73	34.75	0	12,874	0.00%
2020/12/30	12	34.52	0	0.00	34.60	12	12,910	0.09%
2020/12/29	1	34.45	3	34.75	34.45	-2	12,952	-0.02%
2020/12/28	1	35.00	1	35.05	35.00	0	12,848	0.00%
2020/12/25	3	34.47	106	34.40	34.60	-103	12,663	-0.81%	大賣/鉅額交易
2020/12/24	0	0.00	14	33.93	33.70	-14	12,555	-0.11%
2020/12/23	8	33.63	0	0.00	33.55	8	12,588	0.06%
2020/12/22	8	33.81	2	34.35	33.65	6	12,649	0.05%
2020/12/21	9	33.89	4	33.88	34.20	5	12,726	0.04%
2020/12/18	126	34.20	8	33.93	34.00	118	12,805	0.92%	大買/鉅額交易
2020/12/17	19	34.70	1	34.80	34.75	18	12,668	0.14%
2020/12/16	0	0.00	1	35.15	35.05	-1	12,833	-0.01%
2020/12/15	14	34.81	0	0.00	34.70	14	12,832	0.11%
2020/12/14	0	0.00	5	35.44	35.45	-5	12,820	-0.04%
2020/12/11	7	35.21	20.5	35.22	35.35	-13.5	12,896	-0.10%
2020/12/10	35.5	35.90	11	35.61	35.80	24.5	12,876	0.19%
2020/12/09	6	36.23	44	36.27	36.15	-38	12,761	-0.30%
2020/12/08	24	35.82	28	35.84	35.95	-4	12,630	-0.03%
2020/12/07	11	35.50	11	35.75	35.95	0	12,526	0.00%
2020/12/04	3	35.27	7	35.54	35.60	-4	12,223	-0.03%
2020/12/03	24	34.98	11	34.98	34.90	13	12,006	0.11%
2020/12/02	4	35.43	15	35.48	35.45	-11	11,920	-0.09%
2020/12/01	3	35.60	0	0.00	35.55	3	11,908	0.03%
2020/11/30	1	35.70	39	35.80	35.40	-38	11,948	-0.32%
2020/11/27	12	34.88	9	34.68	34.90	3	11,625	0.03%
2020/11/26	4	34.15	5	34.15	34.20	-1	11,479	-0.01%
2020/11/25	12	33.50	24	33.88	33.70	-12	11,463	-0.10%
2020/11/24	5	33.82	14	34.18	33.90	-9	11,362	-0.08%
2020/11/23	16	33.70	44	33.74	33.90	-28	11,211	-0.25%
2020/11/20	0	0.00	1.2	32.38	32.50	-1.2	10,919	-0.01%
2020/11/19	0	0.00	13	32.49	32.35	-13	11,033	-0.12%
2020/11/18	6	32.40	5	32.55	32.50	1	11,313	0.01%
2020/11/17	13	32.77	0	0.00	32.55	13	11,495	0.11%
2020/11/16	0	0.00	1	32.55	32.50	-1	11,895	-0.01%
2020/11/11	1	32.25	46	32.37	32.35	-45	13,149	-0.34%
2020/11/10	12	32.13	9	32.01	32.15	3	13,325	0.02%
2020/11/09	0	0.00	6	31.92	31.95	-6	13,382	-0.04%
2020/11/06	56	31.74	29	32.02	31.85	27	13,464	0.20%
2020/11/05	20	31.72	23	31.74	31.90	-3	13,345	-0.02%
2020/11/04	2	30.83	34	30.91	31.05	-32	13,603	-0.24%
2020/11/02	32	30.18	1	30.00	30.05	31	13,987	0.22%
2020/10/30	17	30.13	0	0.00	29.95	17	14,481	0.12%
2020/10/29	8	30.13	2	30.20	30.25	6	14,728	0.04%
2020/10/28	1	30.55	0	0.00	30.40	1	14,909	0.01%
2020/10/27	25	30.33	7	30.33	30.35	18	14,987	0.12%
2020/10/26	10	30.79	0	0.00	30.70	10	15,067	0.07%
2020/10/23	6	31.02	1	31.00	31.10	5	15,148	0.03%
2020/10/22	11	30.80	0	0.00	31.15	11	15,527	0.07%
2020/10/21	2	30.93	0	0.00	30.90	2	15,985	0.01%
2020/10/20	13	31.08	13	30.75	30.95	0	17,034	0.00%
2020/10/19	0	0.00	2	30.45	30.50	-2	17,355	-0.01%
2020/10/16	12	30.41	0	0.00	30.30	12	17,469	0.07%
2020/10/15	3	30.60	0	0.00	30.55	3	17,755	0.02%
2020/10/14	2	30.35	0	0.00	30.45	2	18,082	0.01%
2020/10/13	19	30.28	0	0.00	30.25	19	18,542	0.10%
2020/10/12	5	30.72	1	30.75	30.75	4	18,762	0.02%
2020/10/08	25	30.60	0	0.00	30.75	25	19,022	0.13%
2020/10/07	9	30.21	4	30.33	30.10	5	19,347	0.03%
2020/10/06	1	30.40	0	0.00	30.45	1	19,785	0.01%
2020/10/05	2	30.48	2	30.55	30.60	0	20,402	0.00%
2020/09/28	2	30.75	2	30.70	30.65	0	22,459	0.00%
2020/09/25	6	30.00	0	0.00	30.50	6	22,848	0.03%
2020/09/23	2	29.83	0	0.00	29.75	2	23,442	0.01%
2020/09/22	21	30.10	1	30.05	30.15	20	23,641	0.08%
2020/09/21	2	30.65	0	0.00	30.50	2	23,774	0.01%
2020/09/18	2	31.03	10	31.00	31.30	-8	23,915	-0.03%
2020/09/17	3	30.97	0	0.00	30.95	3	24,212	0.01%
2020/09/16	32	31.40	10	31.40	31.35	22	24,334	0.09%
2020/09/15	12	31.55	10	31.45	31.55	2	24,501	0.01%
2020/09/14	0	0.00	4	30.63	31.00	-4	24,573	-0.02%
2020/09/11	1	30.55	0	0.00	30.55	1	24,651	0.00%
2020/09/10	7	30.91	2	31.35	30.80	5	24,819	0.02%
2020/09/09	11	30.95	8	30.80	31.20	3	24,847	0.01%
2020/09/08	2	31.45	0	0.00	31.25	2	24,910	0.01%
2020/09/07	2	31.20	0	0.00	31.40	2	25,052	0.01%
2020/09/03	1	31.05	1	31.35	30.95	0	25,410	0.00%
2020/09/02	1	31.00	0	0.00	31.00	1	25,443	0.00%
2020/09/01	4	31.20	3	31.10	31.05	1	25,904	0.00%
2020/08/31	6	31.38	0	0.00	31.20	6	26,062	0.02%
2020/08/28	0	0.00	1	31.40	31.50	-1	26,190	0.00%
2020/08/27	7	31.56	5	31.65	31.45	2	26,469	0.01%
2020/08/25	8	31.53	22	31.24	31.40	-14	26,703	-0.05%
2020/08/24	16	31.05	51	31.01	31.20	-35	26,925	-0.13%
2020/08/21	34	31.92	27	31.92	31.75	7	26,990	0.03%
2020/08/20	25	31.72	13	31.51	31.45	12	27,007	0.04%
2020/08/19	38	33.96	17	33.90	32.95	21	26,698	0.08%
2020/08/18	47	34.69	1	34.70	34.45	46	26,324	0.17%
2020/08/17	5	36.09	5	36.04	36.10	0	25,978	0.00%
2020/08/14	3	35.87	11	35.87	35.80	-8	26,415	-0.03%
2020/08/13	8	35.39	20	35.32	35.50	-12	26,689	-0.04%
2020/08/12	16	35.76	1	35.80	35.80	15	27,090	0.06%
2020/08/11	9	35.71	3	35.70	35.65	6	27,517	0.02%
2020/08/10	12	35.70	16	35.67	35.60	-4	27,336	-0.01%
2020/08/07	2	34.35	21	34.61	34.45	-19	26,705	-0.07%
2020/08/06	17	35.49	31	35.17	35.05	-14	26,470	-0.05%
2020/08/05	40	35.66	18	35.92	35.70	22	26,228	0.08%
2020/08/04	27	35.45	6	35.31	35.30	21	25,837	0.08%
2020/08/03	5	35.45	1	35.15	35.45	4	25,591	0.02%
2020/07/31	10	35.30	7	35.54	35.50	3	25,546	0.01%
2020/07/30	31	35.12	0	0.00	35.40	31	25,524	0.12%
2020/07/29	7	34.94	2	35.25	34.85	5	25,463	0.02%
2020/07/28	21	35.01	9	35.09	34.80	12	25,424	0.05%
2020/07/27	18	36.13	23	36.59	35.50	-5	25,129	-0.02%
2020/07/24	72	36.94	10	36.99	36.75	62	24,616	0.25%
2020/07/23	4	36.11	14	36.14	36.45	-10	23,603	-0.04%
2020/07/21	3	35.27	107	35.44	35.45	-104	23,312	-0.45%	大賣/鉅額交易
2020/07/20	1	35.35	1	35.30	35.20	0	23,054	0.00%
2020/07/17	3	34.75	0	0.00	34.85	3	22,764	0.01%
2020/07/16	21	34.32	7	34.58	34.35	14	22,537	0.06%
2020/07/15	4	34.49	6	34.65	34.10	-2	22,390	-0.01%
2020/07/14	18	34.93	7	35.66	34.75	11	22,462	0.05%
2020/07/13	39	36.34	3	36.47	36.20	36	22,342	0.16%
2020/07/10	7	38.87	7	38.68	38.55	0	21,933	0.00%
2020/07/09	9	39.53	1	39.40	39.55	8	21,360	0.04%
2020/07/08	108	39.06	21	38.31	38.95	87	20,751	0.42%	大買/
2020/07/07	20	37.19	31	37.64	37.80	-11	20,191	-0.05%
2020/07/06	16	36.74	15	36.72	37.10	1	19,615	0.01%
2020/07/03	28	36.20	12	36.07	36.20	16	19,391	0.08%
2020/07/02	2	35.05	15	34.95	35.40	-13	18,865	-0.07%
2020/07/01	12	34.82	2	35.05	34.95	10	18,685	0.05%
2020/06/30	4	33.94	4	33.95	34.35	0	18,284	0.00%
2020/06/29	13	33.46	4	33.74	33.40	9	18,042	0.05%
2020/06/24	0	0.00	8	33.66	33.60	-8	17,739	-0.05%
2020/06/23	3	33.25	5	33.20	33.05	-2	17,578	-0.01%
2020/06/22	10	33.30	11	33.51	33.00	-1	17,549	-0.01%
2020/06/19	9	32.99	6	33.10	33.20	3	17,450	0.02%
2020/06/18	3	32.80	2	32.75	32.75	1	17,281	0.01%
2020/06/17	0	0.00	10	32.80	32.75	-10	17,190	-0.06%
2020/06/16	2	32.45	8	32.40	32.45	-6	17,090	-0.04%
2020/06/15	6	32.05	0	0.00	31.70	6	17,141	0.04%
2020/06/12	5	31.49	11	31.08	32.00	-6	17,190	-0.03%
2020/06/11	9	32.44	11	32.52	31.80	-2	17,165	-0.01%
2020/06/10	2	32.60	0	0.00	32.90	2	16,898	0.01%
2020/06/09	6	32.62	3	32.87	32.75	3	16,955	0.02%
2020/06/08	22	32.83	14	32.90	33.00	8	16,831	0.05%
2020/06/05	17	31.75	28	31.98	31.95	-11	16,275	-0.07%
2020/06/04	12	31.47	2	31.50	31.40	10	16,016	0.06%
2020/06/03	35	31.50	9	31.55	31.60	26	15,811	0.16%
2020/06/02	0	0.00	1	30.90	31.10	-1	15,566	-0.01%
2020/06/01	9	30.82	23	30.39	30.95	-14	15,282	-0.09%
2020/05/29	8	30.18	4	30.39	30.10	4	14,964	0.03%
2020/05/28	5	30.77	5	30.72	30.50	0	14,601	0.00%
2020/05/27	2	30.93	5	31.10	30.80	-3	14,289	-0.02%
2020/05/26	9	31.28	0	0.00	31.10	9	14,077	0.06%
2020/05/25	23	30.97	23	30.83	31.10	0	13,902	0.00%
2020/05/22	7	31.89	3	32.02	31.60	4	13,677	0.03%
2020/05/21	6	31.88	6	31.88	32.30	0	13,382	0.00%
2020/05/20	17	30.47	0	0.00	30.30	17	12,664	0.13%
2020/05/19	16	31.24	10	30.86	31.05	6	12,050	0.05%
2020/05/18	12	32.27	1	34.15	32.00	11	11,427	0.10%
2020/05/15	1	35.50	0	0.00	35.55	1	10,824	0.01%
2020/05/12	0	0.00	5	36.40	36.20	-5	10,793	-0.05%
2020/05/11	2	36.90	5	36.80	36.45	-3	10,845	-0.03%
2020/05/07	1	36.45	1	36.50	36.35	0	10,842	0.00%
2020/05/06	0	0.00	1	35.95	35.95	-1	10,798	-0.01%
2020/05/05	0.4	35.85	0	0.00	35.95	0.4	10,911	0.00%
2020/05/04	1	35.05	5	35.15	35.20	-4	10,893	-0.04%
2020/04/30	4	36.05	10	36.07	36.00	-6	10,868	-0.06%
2020/04/29	6	36.05	0	0.00	35.75	6	10,992	0.05%
2020/04/28	25	36.14	17	35.84	35.80	8	11,119	0.07%
2020/04/27	7	35.91	35	35.48	36.10	-28	11,323	-0.25%
2020/04/24	8	34.38	0	0.00	35.20	8	11,175	0.07%
2020/04/23	3	34.05	5	34.05	34.30	-2	11,166	-0.02%
2020/04/22	5	34.10	0	0.00	34.35	5	11,144	0.04%
2020/04/21	31	33.84	25	33.60	34.00	6	11,148	0.05%
2020/04/20	0	0.00	3	35.32	35.35	-3	10,982	-0.03%
2020/04/17	9	36.57	27	37.31	35.60	-18	10,875	-0.17%
2020/04/16	52.1	36.02	1	36.10	36.35	51.1	10,509	0.49%
2020/04/15	1	34.50	23	34.51	34.85	-22	10,192	-0.22%
2020/04/14	10	34.20	0	0.00	34.15	10	10,156	0.10%
2020/04/13	3	33.45	0	0.00	33.50	3	10,200	0.03%
2020/04/10	2	33.70	0	0.00	33.50	2	10,410	0.02%
2020/04/09	11	33.45	0	0.00	33.50	11	10,635	0.10%
2020/04/08	2	32.88	2	33.35	33.05	0	10,533	0.00%
2020/04/07	0	0.00	3	31.20	31.65	-3	10,277	-0.03%
2020/04/01	1	30.15	0	0.00	30.15	1	10,073	0.01%
2020/03/30	3	30.15	1	30.00	30.40	2	9,989	0.02%
2020/03/27	0	0.00	1	32.65	31.00	-1	10,056	-0.01%
2020/03/26	0	0.00	8	31.56	32.10	-8	9,983	-0.08%
2020/03/25	10	31.22	0	0.00	30.90	10	9,907	0.10%
2020/03/24	1.4	30.81	1	31.10	30.85	0.4	9,732	0.00%
2020/03/23	5	29.30	5	30.40	29.60	0	9,692	0.00%
2020/03/20	0	0.00	5	31.20	30.70	-5	9,722	-0.05%
2020/03/19	5	29.25	5	29.56	29.60	0	9,644	0.00%
2020/03/18	1	31.25	5	31.45	30.90	-4	9,705	-0.04%
2020/03/17	0	0.00	2	31.30	30.00	-2	9,597	-0.02%
2020/03/16	0	0.00	1	31.50	30.50	-1	9,450	-0.01%
2020/03/13	0	0.00	4	29.31	30.40	-4	9,297	-0.04%
2020/03/11	0	0.00	3	33.85	33.50	-3	9,137	-0.03%
2020/03/10	2	33.45	1	33.35	33.30	1	9,178	0.01%
2020/03/09	3	33.37	0	0.00	32.80	3	9,168	0.03%
2020/03/06	1	34.30	1	34.60	34.00	0	9,134	0.00%
2020/02/25	2	34.35	89	34.48	34.35	-87	9,142	-0.95%
2020/02/24	89	34.60	43	34.40	35.10	46	9,156	0.50%
2020/02/20	2	34.85	2	34.80	34.85	0	9,557	0.00%
2020/02/19	2	34.65	0	0.00	34.70	2	9,645	0.02%
2020/02/18	1	34.70	0	0.00	34.70	1	9,675	0.01%
2020/02/17	2	35.30	0	0.00	35.40	2	9,815	0.02%
2020/02/12	1	35.55	10	35.70	36.00	-9	10,731	-0.08%
2020/02/11	100	34.69	106	35.34	35.60	-6	10,648	-0.06%	大賣/
2020/02/10	0	0.00	1	34.30	33.95	-1	10,529	-0.01%
2020/02/07	12	34.15	0	0.00	33.80	12	10,608	0.11%
2020/02/06	0	0.00	5	35.00	35.10	-5	10,492	-0.05%
2020/02/05	7	33.24	0	0.00	32.75	7	10,355	0.07%
2020/02/03	2	30.00	20	30.66	32.30	-18	10,360	-0.17%
2020/01/31	0	0.00	4	32.45	32.65	-4	10,200	-0.04%
2020/01/30	3	34.00	0	0.00	32.85	3	10,424	0.03%
2020/01/20	1	36.30	4	36.30	36.30	-3	10,590	-0.03%
2020/01/17	1	36.75	0	0.00	36.65	1	10,547	0.01%
2020/01/15	2	37.15	0	0.00	36.90	2	10,752	0.02%
2020/01/14	0	0.00	1	37.70	37.50	-1	10,769	-0.01%
2020/01/13	0	0.00	2	37.20	37.40	-2	10,786	-0.02%
2020/01/09	1	36.90	8	36.93	37.00	-7	11,227	-0.06%
2020/01/08	3	35.95	11	35.96	36.30	-8	11,400	-0.07%
2020/01/07	6	36.33	5	36.47	36.25	1	11,400	0.01%
2020/01/06	13	36.15	25	36.37	36.05	-12	11,460	-0.10%
2020/01/03	9	38.21	100	38.30	37.30	-91	11,280	-0.81%
2020/01/02	100	38.00	154	38.03	38.20	-54	11,030	-0.49%	大賣/
2019/12/31	150	37.68	0	0.00	37.55	150	11,150	1.35%	大買/鉅額交易
2019/12/27	0	0.00	0.1	37.45	37.45	-0.1	11,371	0.00%
2019/12/26	2	37.90	0	0.00	37.45	2	11,462	0.02%
2019/12/25	0.1	37.80	0	0.00	38.00	0.1	11,570	0.00%
2019/12/19	5	38.85	0	0.00	38.95	5	12,974	0.04%
2019/12/18	2	38.70	0	0.00	38.85	2	13,586	0.01%
2019/12/17	0	0.00	2	39.30	39.00	-2	13,771	-0.01%
2019/12/16	10	38.51	4	38.71	38.70	6	13,771	0.04%
2019/12/13	3	38.72	12	38.60	38.60	-9	13,836	-0.07%
2019/12/12	1	38.00	25	38.18	38.05	-24	13,664	-0.18%
2019/12/11	3	38.05	0	0.00	38.05	3	13,630	0.02%
2019/12/10	0	0.00	2	38.20	38.40	-2	13,640	-0.01%
2019/12/09	8	37.95	1	37.75	37.80	7	13,619	0.05%
2019/12/06	0	0.00	10	37.05	37.20	-10	13,560	-0.07%
2019/12/05	2	37.20	130	36.60	37.15	-128	13,575	-0.94%	大賣/鉅額交易
2019/12/04	131	36.05	10	36.00	36.20	121	13,806	0.88%	大買/鉅額交易
2019/12/03	1	36.00	0	0.00	36.05	1	14,222	0.01%
2019/11/29	10	37.00	0	0.00	36.90	10	14,210	0.07%
2019/11/28	3	37.52	2	37.25	37.50	1	14,317	0.01%
2019/11/27	2	37.30	0	0.00	37.00	2	14,441	0.01%
2019/11/26	1	37.65	0	0.00	37.20	1	14,661	0.01%
2019/11/25	4	37.79	0	0.00	37.70	4	14,768	0.03%
2019/11/21	1	37.85	0	0.00	38.25	1	14,922	0.01%
2019/11/20	1	37.70	2	37.95	38.00	-1	15,207	-0.01%
2019/11/19	22	37.96	3	39.03	37.65	19	15,557	0.12%
2019/11/18	0.1	38.10	0	0.00	38.20	0.1	15,936	0.00%
2019/11/15	1.3	37.58	0	0.00	37.35	1.3	16,062	0.01%
2019/11/14	4	37.75	1	38.45	37.50	3	16,318	0.02%
2019/11/13	0.3	38.80	2	38.70	38.80	-1.7	16,865	-0.01%
2019/11/12	10	38.90	45	38.75	39.50	-35	17,485	-0.20%
2019/11/11	11	37.80	6	38.38	36.85	5	16,978	0.03%
2019/11/08	0	0.00	1	37.20	37.45	-1	16,791	-0.01%
2019/11/07	4	36.98	0	0.00	36.75	4	16,789	0.02%
2019/11/06	4	36.91	3	37.70	37.30	1	16,837	0.01%
2019/11/05	1	37.80	10	37.80	37.85	-9	16,930	-0.05%
2019/11/04	0	0.00	1	38.00	37.90	-1	17,168	-0.01%
2019/11/01	3	37.75	0	0.00	37.80	3	17,280	0.02%
2019/10/31	1	37.65	0	0.00	38.25	1	17,397	0.01%
2019/10/30	0	0.00	3	37.97	38.00	-3	17,576	-0.02%
2019/10/29	18	38.71	8	38.46	37.90	10	17,646	0.06%
2019/10/28	2	37.00	14	38.17	38.10	-12	17,391	-0.07%
2019/10/25	2	36.43	1	36.65	36.20	1	17,001	0.01%
2019/10/23	3	36.45	0	0.00	36.30	3	17,048	0.02%
2019/10/22	0	0.00	5	36.10	35.70	-5	16,958	-0.03%
2019/10/17	1	35.65	1	37.00	35.70	0	17,711	0.00%
2019/10/16	3	36.20	6	35.83	36.45	-3	17,690	-0.02%
2019/10/15	0	0.00	1	36.15	36.05	-1	17,822	-0.01%
2019/10/14	0	0.00	2	36.55	36.00	-2	17,904	-0.01%
2019/10/09	1	34.95	7	34.92	35.00	-6	17,923	-0.03%
2019/10/07	0	0.00	13	36.22	35.65	-13	18,426	-0.07%
2019/10/03	3	34.65	0	0.00	34.55	3	18,240	0.02%
2019/10/02	2	34.85	0	0.00	35.20	2	18,176	0.01%
2019/10/01	3	34.90	2	34.78	34.85	1	18,323	0.01%
2019/09/27	6	34.57	27	34.56	34.85	-21	18,449	-0.11%
2019/09/26	52	36.51	12	36.43	35.00	40	18,336	0.22%
2019/09/25	50.2	37.60	50	37.50	37.70	0.2	17,903	0.00%
2019/09/24	15	37.61	10	37.76	37.45	5	18,028	0.03%
2019/09/23	17	36.71	21	36.65	36.60	-4	17,593	-0.02%
2019/09/20	1	34.95	8	34.87	35.00	-7	17,135	-0.04%
2019/09/19	4	34.04	1	33.95	34.25	3	17,025	0.02%
2019/09/17	3	33.80	0	0.00	33.65	3	16,922	0.02%
2019/09/12	2	34.60	2	34.60	34.85	0	16,840	0.00%
2019/09/11	2	34.08	0	0.00	34.10	2	16,860	0.01%
2019/09/10	0	0.00	10	34.25	34.00	-10	16,857	-0.06%
2019/09/09	10	34.90	10	34.85	34.70	0	16,808	0.00%
2019/09/06	0	0.00	3	34.82	34.95	-3	16,752	-0.02%
2019/09/05	6	35.05	17	35.70	34.60	-11	16,516	-0.07%
2019/09/04	2	34.25	12	34.36	34.35	-10	16,059	-0.06%
2019/09/03	0	0.00	10	34.70	34.40	-10	15,964	-0.06%
2019/09/02	1	34.80	0	0.00	34.80	1	15,938	0.01%
2019/08/30	0	0.00	2	34.73	34.15	-2	15,777	-0.01%
2019/08/29	18	34.80	0	0.00	34.50	18	15,681	0.11%
2019/08/28	2	34.35	1	34.25	34.20	1	15,524	0.01%
2019/08/27	8.2	33.91	0	0.00	33.40	8.2	15,357	0.05%
2019/08/26	0	0.00	3	33.35	33.40	-3	15,292	-0.02%
2019/08/23	41	34.71	7	34.73	34.05	34	15,210	0.22%
2019/08/22	11	34.08	16	34.57	34.70	-5	14,918	-0.03%
2019/08/21	0	0.00	3	34.17	33.95	-3	14,579	-0.02%
2019/08/20	4	33.58	6	33.90	33.45	-2	13,834	-0.01%
2019/08/19	13	33.78	6	34.11	33.80	7	13,679	0.05%
2019/08/16	67	34.14	72	34.59	34.25	-5	13,490	-0.04%
2019/08/15	8	33.11	8	32.78	33.25	0	12,755	0.00%
2019/08/14	20	31.70	0	0.00	31.10	20	12,074	0.17%
2019/08/13	0	0.00	10	31.52	31.55	-10	12,232	-0.08%
2019/08/12	6	32.15	0	0.00	32.15	6	12,508	0.05%
2019/08/07	0	0.00	2	31.85	31.75	-2	12,670	-0.02%
2019/08/06	14	31.86	11	31.15	32.10	3	12,606	0.02%
2019/08/02	5	31.30	13	31.75	31.25	-8	12,374	-0.06%
2019/08/01	35	33.15	20	32.90	32.90	15	12,266	0.12%
2019/07/31	2	31.75	0	0.00	32.55	2	12,048	0.02%
2019/07/30	0	0.00	9	31.82	32.45	-9	12,063	-0.07%
2019/07/29	0	0.00	1	32.00	32.00	-1	12,036	-0.01%
2019/07/26	0	0.00	5	32.50	32.50	-5	11,949	-0.04%
2019/07/25	6	32.45	6	32.51	32.45	0	11,915	0.00%
2019/07/24	1	31.85	3	32.20	32.05	-2	11,787	-0.02%
2019/07/23	21	32.06	25	32.06	32.40	-4	11,819	-0.03%
2019/07/22	8	31.74	30	32.09	32.30	-22	11,553	-0.19%
2019/07/19	12	31.18	15	31.12	30.45	-3	11,202	-0.03%
2019/07/18	71	30.91	52	30.42	30.30	19	10,856	0.18%
2019/07/17	23	31.74	18	31.97	32.55	5	10,849	0.05%
2019/07/16	9	31.53	10	31.40	31.40	-1	10,901	-0.01%
2019/07/15	20	31.48	28	31.48	31.50	-8	10,763	-0.07%
2019/07/12	27	30.91	11	31.13	31.10	16	10,829	0.15%
2019/07/11	1	29.95	3	29.85	30.00	-2	10,898	-0.02%
2019/07/10	9	29.47	0	0.00	29.40	9	11,089	0.08%
2019/07/09	5	29.31	0	0.00	29.20	5	11,207	0.04%
2019/07/08	12	29.42	5	29.51	29.25	7	11,282	0.06%
2019/07/05	16	29.43	19	29.35	29.30	-3	11,329	-0.03%
2019/07/04	0	0.00	18	29.02	29.00	-18	11,401	-0.16%
2019/07/03	17	28.41	2	28.00	28.00	15	11,179	0.13%
2019/07/02	8	28.95	7	28.76	28.95	1	11,186	0.01%
2019/07/01	4	28.04	15	28.86	29.00	-11	11,252	-0.10%
2019/06/28	5	26.92	4	26.85	26.80	1	11,069	0.01%
2019/06/27	1	26.25	3	26.90	26.80	-2	11,068	-0.02%
2019/06/26	6	26.33	6	26.00	26.15	0	11,062	0.00%
2019/06/25	3	26.92	2	26.35	26.30	1	10,916	0.01%
2019/06/24	0	0.00	7	26.60	26.60	-7	10,779	-0.06%
2019/06/21	0	0.00	1	26.10	26.00	-1	10,780	-0.01%
2019/06/13	4	25.74	2	25.50	25.50	2	11,657	0.02%
2019/06/12	5	26.40	1	26.30	26.30	4	11,704	0.03%
2019/06/10	1	26.30	0	0.00	26.15	1	11,865	0.01%
2019/06/05	3	26.25	3	25.90	25.80	0	11,945	0.00%
2019/06/04	16	26.79	12	26.10	26.00	4	11,902	0.03%
2019/05/31	2	25.78	2	26.30	26.30	0	11,861	0.00%
2019/05/30	7	25.77	8	25.75	25.70	-1	11,933	-0.01%
2019/05/29	1	24.70	4	24.68	25.60	-3	12,024	-0.02%
2019/05/28	7	25.61	7	25.55	24.60	0	12,072	0.00%
2019/05/27	3	25.63	3	25.60	25.50	0	12,110	0.00%
2019/05/23	0	0.00	10	25.90	25.40	-10	12,931	-0.08%
2019/05/20	4	25.81	7	26.49	27.00	-3	13,144	-0.02%
2019/05/17	14	27.50	1	28.35	26.65	13	12,865	0.10%
2019/05/16	1	29.95	10	29.94	29.40	-9	12,515	-0.07%
2019/05/15	1	29.15	5	29.36	29.85	-4	12,375	-0.03%
2019/05/14	2	27.55	4	28.10	28.55	-2	12,167	-0.02%
2019/05/13	0	0.00	1	28.40	28.40	-1	12,080	-0.01%
2019/05/10	6	29.04	4	29.60	28.80	2	12,049	0.02%
2019/05/09	2	29.05	11	29.05	29.00	-9	11,880	-0.08%
2019/05/08	0	0.00	3	29.38	29.45	-3	11,866	-0.03%
2019/05/07	0	0.00	1	29.60	29.25	-1	11,874	-0.01%
2019/05/06	0	0.00	2	28.45	28.95	-2	11,868	-0.02%
2019/05/03	0	0.00	1	28.55	28.65	-1	11,814	-0.01%
2019/05/02	3	28.27	0	0.00	28.45	3	12,127	0.02%
2019/04/30	7	28.44	0	0.00	28.60	7	12,469	0.06%
2019/04/29	11	28.71	7	28.66	29.00	4	12,409	0.03%
2019/04/26	0	0.00	2	28.60	28.50	-2	12,299	-0.02%
2019/04/25	4	28.39	0	0.00	28.50	4	12,298	0.03%
2019/04/24	1	28.60	0	0.00	28.70	1	12,336	0.01%
2019/04/23	16	29.07	7	28.74	28.55	9	12,265	0.07%
2019/04/22	6	29.97	13	29.73	30.10	-7	12,018	-0.06%
2019/04/18	4	28.53	0	0.00	28.50	4	11,590	0.03%
2019/04/17	103	28.50	102	28.70	28.55	1	11,317	0.01%	大買/大賣/
2019/04/16	4	29.23	13	29.22	29.10	-9	10,815	-0.08%
2019/04/15	2	28.43	2	28.53	28.55	0	10,448	0.00%
2019/04/12	1	27.90	4	28.36	28.35	-3	10,449	-0.03%
2019/04/11	0	0.00	11	27.95	28.25	-11	10,381	-0.11%
2019/04/10	411	28.04	408	28.45	27.95	3	10,240	0.03%	大買/大賣/
2019/04/09	0	0.00	1	28.00	27.75	-1	9,978	-0.01%
2019/04/08	257	27.75	255	27.50	27.75	2	10,087	0.02%	大買/大賣/
2019/04/03	2	27.50	5	27.58	27.50	-3	9,968	-0.03%
2019/04/02	3	27.28	25	27.22	27.05	-22	9,794	-0.22%
2019/04/01	0	0.00	3	26.70	26.70	-3	9,599	-0.03%
2019/03/29	11	26.10	7	26.34	26.25	4	9,458	0.04%
2019/03/28	3	25.60	0	0.00	25.50	3	9,434	0.03%
2019/03/26	1	25.90	3	25.90	25.70	-2	9,791	-0.02%
2019/03/25	3	25.05	1	25.05	25.70	2	9,958	0.02%
2019/03/22	302	26.22	291	25.38	25.35	11	10,090	0.11%	大買/大賣/
2019/03/21	0	0.00	5	26.10	26.05	-5	10,567	-0.05%
2019/03/20	1	26.05	0	0.00	26.10	1	11,000	0.01%
2019/03/19	6	26.38	1	26.45	26.00	5	11,331	0.04%
2019/03/18	1	26.20	22	26.13	26.70	-21	11,195	-0.19%
2019/03/15	4	24.10	2	23.98	24.55	2	10,723	0.02%
2019/03/14	14	24.64	0	0.00	24.40	14	10,862	0.13%
2019/03/13	2	24.75	0	0.00	24.95	2	10,759	0.02%
2019/03/12	4	24.65	0	0.00	24.65	4	10,759	0.04%
2019/03/11	1	24.55	0	0.00	24.50	1	10,705	0.01%
2019/03/08	15	24.65	0	0.00	24.60	15	10,717	0.14%
2019/03/07	1	25.00	2	24.85	24.70	-1	10,739	-0.01%
2019/03/06	1	25.15	2	25.45	25.15	-1	10,681	-0.01%
2019/03/05	1	25.60	0	0.00	25.40	1	10,608	0.01%
2019/03/04	2	25.20	3	24.90	25.85	-1	10,499	-0.01%
2019/02/27	3	25.50	7	25.60	25.25	-4	10,375	-0.04%
2019/02/26	3	25.80	2	26.00	26.10	1	10,256	0.01%
2019/02/25	13	25.96	1	26.15	25.60	12	10,126	0.12%
2019/02/22	6	25.43	16	25.83	25.75	-10	9,796	-0.10%
2019/02/21	0.4	24.75	4	24.26	24.80	-3.6	9,219	-0.04%
2019/02/20	0	0.00	4	23.66	23.70	-4	8,846	-0.05%
2019/02/19	10	23.00	0	0.00	23.10	10	8,715	0.11%
2019/02/18	0.3	22.85	5	23.10	22.95	-4.7	8,798	-0.05%
2019/02/15	8	22.93	0	0.00	22.90	8	8,825	0.09%
2019/02/12	0	0.00	5	23.45	23.40	-5	8,848	-0.06%
2019/02/11	3	23.17	2	23.20	22.90	1	8,847	0.01%
2019/01/29	4	23.35	0	0.00	23.30	4	8,889	0.04%
2019/01/28	0	0.00	12	23.39	23.50	-12	8,813	-0.14%
2019/01/25	4	23.11	4	23.41	23.40	0	8,727	0.00%
2019/01/24	1	23.65	0	0.00	23.55	1	8,546	0.01%
2019/01/23	4	23.71	2	23.80	23.90	2	8,461	0.02%
2019/01/22	12	23.35	15	23.15	23.05	-3	8,136	-0.04%
2019/01/21	3	22.05	0	0.00	22.00	3	7,820	0.04%
2019/01/18	5	22.24	3	22.30	22.10	2	7,824	0.03%
2019/01/17	1	22.00	0	0.00	22.05	1	7,823	0.01%
2019/01/16	0	0.00	2	21.90	21.80	-2	7,769	-0.03%
2019/01/14	1	21.70	0	0.00	21.40	1	7,619	0.01%
2019/01/11	2	21.55	0	0.00	21.55	2	7,619	0.03%
2019/01/10	2	21.70	5	21.55	21.55	-3	7,594	-0.04%
2019/01/07	2	21.75	0	0.00	21.60	2	7,469	0.03%
2019/01/04	0	0.00	10	21.52	21.35	-10	7,406	-0.14%
2019/01/02	2	22.90	0	0.00	23.05	2	7,348	0.03%
2018/12/27	1	23.15	2	23.55	22.70	-1	7,251	-0.01%
2018/12/26	2	24.00	0	0.00	23.50	2	7,093	0.03%
2018/12/25	0	0.00	4	23.55	23.85	-4	7,074	-0.06%
2018/12/21	0	0.00	2	23.53	23.60	-2	6,875	-0.03%
2018/12/20	26	23.30	302	23.45	23.30	-276	6,700	-4.12%	大賣/鉅額交易
2018/12/19	1	22.95	4	22.98	23.00	-3	6,497	-0.05%
2018/12/18	0	0.00	1	22.50	22.30	-1	6,318	-0.02%
2018/12/17	1	21.70	4	22.23	22.20	-3	6,070	-0.05%
2018/12/14	154	21.45	50	21.61	21.50	104	5,855	1.78%	大買/鉅額交易
2018/12/13	206	22.82	11	23.04	23.05	195	5,186	3.76%	大買/鉅額交易
2018/12/12	2	20.50	2	21.10	21.60	0	4,676	0.00%
2018/12/07	1	21.95	1	21.40	21.95	0	3,947	0.00%
2018/12/06	0	0.00	7	20.88	20.80	-7	3,704	-0.19%
2018/12/05	6	21.23	0	0.00	21.05	6	3,775	0.16%
2018/12/03	1	21.20	2	21.40	21.50	-1	3,834	-0.03%
2018/11/30	2	21.00	1	21.20	21.00	1	3,787	0.03%
2018/11/16	0	0.00	1	20.80	20.80	-1	3,841	-0.03%
2018/11/15	0	0.00	2	20.75	20.70	-2	3,826	-0.05%
2018/11/14	0	0.00	11	19.71	20.05	-11	3,746	-0.29%
2018/11/09	1	19.60	0	0.00	19.00	1	3,983	0.03%
2018/11/08	12	19.52	1	19.90	19.85	11	4,018	0.27%
2018/10/26	1	18.15	0	0.00	18.05	1	4,587	0.02%
2018/10/25	3	17.85	0	0.00	18.20	3	4,545	0.07%
2018/10/17	4	19.35	0	0.00	19.20	4	4,580	0.09%
2018/10/15	4	19.09	0	0.00	18.95	4	4,591	0.09%
2018/10/11	0	0.00	4	18.70	19.05	-4	4,654	-0.09%
2018/10/01	1	20.65	0	0.00	20.50	1	4,428	0.02%
2018/09/25	0	0.00	2	20.85	20.75	-2	4,476	-0.04%
2018/09/18	1	20.75	0	0.00	20.50	1	4,498	0.02%
2018/09/17	0	0.00	1	20.60	20.80	-1	4,558	-0.02%
2018/09/10	2	20.00	5	19.85	19.95	-3	4,478	-0.07%
2018/09/07	1	21.05	0	0.00	21.05	1	4,365	0.02%
2018/09/06	0	0.00	5	21.20	21.20	-5	4,330	-0.12%
2018/09/05	1	21.45	0	0.00	21.35	1	4,319	0.02%
2018/08/28	10	22.25	1	22.30	22.00	9	4,364	0.21%
2018/08/24	1	21.40	0	0.00	21.35	1	4,301	0.02%
2018/08/22	1	21.85	0	0.00	21.80	1	4,414	0.02%
2018/08/17	1	21.80	0	0.00	21.50	1	4,311	0.02%
2018/08/16	2	21.80	5	21.60	21.60	-3	4,264	-0.07%
2018/08/13	1	22.60	1	22.55	22.80	0	3,968	0.00%
2018/08/10	2	23.40	10	22.90	23.05	-8	3,898	-0.21%
2018/08/09	8	25.05	1	24.35	24.20	7	3,707	0.19%
2018/08/08	3	26.10	0	0.00	26.15	3	3,409	0.09%
2018/08/03	2	26.10	2	26.10	26.15	0	3,408	0.00%
2018/07/27	1	26.70	0	0.00	26.65	1	3,549	0.03%
2018/07/25	0	0.00	3	26.80	26.75	-3	3,438	-0.09%
2018/07/17	3	27.80	0	0.00	28.00	3	3,689	0.08%
2018/07/12	2	27.60	0	0.00	27.70	2	3,606	0.06%
2018/07/06	0	0.00	3	27.20	27.25	-3	3,722	-0.08%
2018/06/29	2	27.70	0	0.00	27.75	2	3,666	0.05%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/27	1	27.70	0	0.00	27.65	1	3,665	0.03%
2018/06/25	1	28.20	0	0.00	28.15	1	3,721	0.03%
2018/06/22	0	0.00	0.8	28.40	28.50	-0.8	3,832	-0.02%
2018/06/13	0	0.00	3	28.70	28.50	-3	4,121	-0.07%
2018/06/11	2	28.75	0	0.00	28.75	2	4,611	0.04%
2018/06/07	1	29.20	1	29.25	29.10	0	4,680	0.00%
2018/06/05	0	0.00	1	28.75	28.50	-1	4,814	-0.02%
2018/05/31	10	28.53	5	28.60	28.10	5	4,816	0.10%
2018/05/30	2	28.00	0	0.00	28.15	2	4,776	0.04%
2018/05/28	2	28.05	0	0.00	28.20	2	4,783	0.04%
2018/05/24	3	28.23	0	0.00	28.30	3	5,006	0.06%
2018/05/18	4	27.95	0	0.00	27.80	4	5,009	0.08%
2018/05/14	1	28.25	0	0.00	28.35	1	5,058	0.02%
2018/05/11	5	28.20	0	0.00	28.25	5	5,078	0.10%
2018/05/02	1	29.35	0	0.00	29.55	1	4,955	0.02%
2018/04/26	5	28.90	0	0.00	28.55	5	5,060	0.10%
2018/04/25	3	29.48	0	0.00	29.40	3	4,939	0.06%
2018/04/24	1	30.10	0	0.00	30.50	1	4,883	0.02%
2018/04/23	2	30.25	0	0.00	30.55	2	4,823	0.04%
2018/04/18	4	30.29	0	0.00	30.20	4	4,881	0.08%
2018/04/17	0	0.00	1	30.45	30.60	-1	4,844	-0.02%
2018/04/12	0	0.00	1	30.60	30.70	-1	4,797	-0.02%
2018/03/30	4	30.38	0	0.00	30.25	4	5,004	0.08%
2018/03/29	1	30.40	0	0.00	30.25	1	4,960	0.02%
2018/03/27	0.1	31.15	1	31.30	31.20	-0.9	4,778	-0.02%
2018/03/23	2	30.08	0	0.00	30.65	2	4,667	0.04%
2018/03/21	0.2	30.80	0	0.00	30.80	0.2	4,578	0.00%
2018/03/20	1	30.75	0	0.00	30.70	1	4,607	0.02%
2018/03/19	0	0.00	50	31.10	31.00	-50	4,544	-1.10%
2018/03/16	3	29.85	0	0.00	31.20	3	4,347	0.07%
2018/03/15	22	30.62	0	0.00	30.20	22	4,152	0.53%
2018/03/14	2	32.58	0	0.00	32.60	2	3,838	0.05%
2018/03/13	0	0.00	2	33.30	32.75	-2	3,838	-0.05%
2018/03/12	1	32.45	5	32.85	32.95	-4	3,913	-0.10%
2018/03/08	0	0.00	1	31.90	31.60	-1	3,846	-0.03%
2018/03/07	0	0.00	1	31.75	31.60	-1	3,816	-0.03%
2018/03/05	223	31.81	572	31.45	30.90	-349	3,856	-9.05%	大買/大賣/鉅額交易
2018/03/02	350	31.49	0	0.00	31.95	350	3,827	9.14%	大買/鉅額交易
2018/02/27	1.2	31.31	608	32.18	31.50	-606.8	3,780	-16.05%	大賣/鉅額交易
2018/02/26	688	31.29	90	31.16	31.90	598	3,662	16.33%	大買/鉅額交易
2018/02/22	1	30.50	0	0.00	30.40	1	3,589	0.03%
2018/02/21	0	0.00	1	30.90	30.95	-1	3,773	-0.03%
2018/02/09	2	30.10	0	0.00	30.00	2	3,876	0.05%
2018/02/07	3	30.72	0	0.00	30.00	3	3,894	0.08%
2018/02/06	0	0.00	3	30.00	30.45	-3	3,866	-0.08%
2018/02/02	3	30.08	0	0.00	30.20	3	3,793	0.08%
2018/02/01	5	30.19	3	30.10	30.30	2	3,846	0.05%
2018/01/30	1	30.10	0	0.00	30.15	1	4,048	0.02%
2018/01/26	4	30.10	2	29.95	29.95	2	4,139	0.05%
2018/01/25	1	30.50	0	0.00	30.45	1	4,141	0.02%
2018/01/24	1	30.90	0	0.00	31.00	1	4,133	0.02%
2018/01/22	0	0.00	1	32.00	31.75	-1	4,150	-0.02%
2018/01/18	0	0.00	3	31.68	31.50	-3	4,300	-0.07%
2018/01/16	0	0.00	5	31.20	31.50	-5	4,483	-0.11%
2018/01/15	0	0.00	3	31.28	31.00	-3	4,681	-0.06%
2018/01/11	0	0.00	4	30.45	30.65	-4	4,843	-0.08%
2018/01/10	0	0.00	1	30.40	30.50	-1	4,883	-0.02%
2018/01/09	0	0.00	1	30.40	30.50	-1	4,906	-0.02%
2018/01/08	1	30.10	2	30.15	30.10	-1	4,918	-0.02%
2018/01/05	1	30.55	0	0.00	30.30	1	5,078	0.02%
2018/01/04	4	30.18	0	0.00	30.85	4	5,084	0.08%
2018/01/02	0	0.00	2	30.85	30.95	-2	5,116	-0.04%