京元電子 (2449)-富邦-新店券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
126.5
漲跌
--
漲幅
0.00%
成交量
8,676張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/11/21	10.1	125.85	11	126.32	126.50	-0.9	21,304	0.00%
2024/11/20	20.1	126.25	26	125.90	126.50	-6	21,329	-0.03%
2024/11/19	14	125.71	14.7	126.40	127.00	-0.6	21,301	0.00%
2024/11/18	18.1	121.30	9.2	122.05	121.50	8.9	21,316	0.04%
2024/11/15	16.6	124.64	10	124.20	124.00	6.6	21,285	0.03%
2024/11/14	41.7	127.75	17.1	125.84	126.00	24.7	21,602	0.11%
2024/11/13	17.6	129.21	12.8	128.88	128.50	4.8	21,565	0.02%
2024/11/12	11.4	131.04	17.1	131.23	130.00	-5.7	22,011	-0.03%
2024/11/11	75.7	132.18	95.2	131.34	133.50	-19.6	22,037	-0.09%
2024/11/08	8	140.24	21.3	140.66	139.50	-13.3	22,318	-0.06%
2024/11/07	29.4	139.32	34.5	140.37	139.00	-5	22,532	-0.02%
2024/11/06	30	135.53	71.5	136.85	137.00	-41.5	22,369	-0.19%
2024/11/05	12.3	129.96	11.2	130.36	130.00	1.1	22,456	0.00%
2024/11/04	7.4	126.07	12.2	128.62	128.50	-4.8	22,804	-0.02%
2024/11/01	14.1	125.03	7.2	124.88	127.50	6.9	23,150	0.03%
2024/10/30	11.8	125.05	23.1	125.98	125.50	-11.3	23,449	-0.05%
2024/10/29	27.9	125.04	27.1	125.74	125.50	0.9	23,768	0.00%
2024/10/28	7.6	129.79	8	128.94	128.50	-0.4	23,766	0.00%
2024/10/25	4	130.38	8	130.63	130.50	-4	23,849	-0.02%
2024/10/24	45.6	131.89	29.3	131.26	130.00	16.3	23,944	0.07%
2024/10/23	50	135.58	17.2	135.45	134.50	32.9	24,098	0.14%
2024/10/22	12.7	134.33	43.6	135.14	136.00	-30.8	24,110	-0.13%
2024/10/21	12.6	131.62	40.4	131.65	131.00	-27.8	24,029	-0.12%
2024/10/18	77	128.83	41.1	128.23	127.50	35.9	23,928	0.15%
2024/10/17	33.7	134.82	28.3	134.96	134.50	5.4	23,727	0.02%
2024/10/16	29.3	132.18	86.9	131.96	133.50	-57.6	23,804	-0.24%
2024/10/15	28.6	127.62	29.7	129.07	128.00	-1.1	23,553	0.00%
2024/10/14	19.4	126.37	44.5	126.52	128.00	-25.1	23,551	-0.11%
2024/10/11	88.1	125.49	47.3	126.22	125.50	40.8	23,615	0.17%
2024/10/09	16.4	119.21	199.6	121.65	124.50	-183.2	22,948	-0.80%	大賣/鉅額交易
2024/10/08	4.3	111.04	5	112.30	113.50	-0.7	22,355	0.00%
2024/10/07	15.1	111.74	17.4	112.69	111.50	-2.3	23,578	-0.01%
2024/10/04	26.1	108.82	5	109.10	108.50	21.1	24,053	0.09%
2024/10/01	22.9	111.48	1	111.04	112.00	21.8	24,066	0.09%
2024/09/30	39.7	113.79	2.1	112.60	112.50	37.6	24,402	0.15%
2024/09/27	39	117.04	51.5	117.91	117.50	-12.5	24,771	-0.05%
2024/09/26	22.5	113.41	11.1	114.42	112.50	11.4	25,175	0.05%
2024/09/25	17.3	114.11	31.7	113.21	112.50	-14.4	25,341	-0.06%
2024/09/24	12.3	105.96	7	106.43	107.00	5.3	25,171	0.02%
2024/09/23	22.6	108.21	6.1	107.02	107.00	16.5	25,309	0.07%
2024/09/20	13.2	112.03	17.4	112.80	110.00	-4.2	25,970	-0.02%
2024/09/19	9	111.00	4.3	110.43	110.50	4.7	26,277	0.02%
2024/09/18	15.9	111.74	5.5	110.64	110.00	10.4	27,390	0.04%
2024/09/16	6.2	114.92	3.1	114.55	114.50	3.1	27,812	0.01%
2024/09/13	10.3	115.60	4	116.00	115.00	6.3	28,501	0.02%
2024/09/12	18	116.61	19.1	117.86	118.00	-1	29,275	0.00%
2024/09/11	2	112.00	3	112.00	112.50	-1	29,669	0.00%
2024/09/10	12.5	110.35	6.3	112.21	110.50	6.3	30,480	0.02%
2024/09/09	2	110.25	4	111.00	113.00	-2	30,984	-0.01%
2024/09/06	7.7	110.90	5	111.40	111.50	2.7	31,500	0.01%
2024/09/05	12.1	114.03	33.4	112.36	112.00	-21.3	31,529	-0.07%
2024/09/04	25.4	113.72	17	113.65	114.50	8.4	31,704	0.03%
2024/09/03	29.2	118.77	8	118.81	118.00	21.2	31,520	0.07%
2024/09/02	12.2	120.88	5.3	121.12	121.00	6.9	31,502	0.02%
2024/08/30	13	120.15	2.2	120.98	121.00	10.9	31,653	0.03%
2024/08/29	9.2	120.12	8	120.19	120.50	1.2	31,814	0.00%
2024/08/28	31.1	120.76	18.4	120.93	120.50	12.7	31,998	0.04%
2024/08/27	26.6	119.16	18	119.42	119.50	8.5	32,160	0.03%
2024/08/26	64.4	122.26	13	121.88	121.00	51.4	32,198	0.16%
2024/08/23	10.3	120.52	15.9	120.23	123.00	-5.6	32,211	-0.02%
2024/08/22	8.1	119.94	8	120.00	120.00	0.1	32,191	0.00%
2024/08/21	9.3	119.46	14.2	119.85	120.00	-4.9	32,225	-0.02%
2024/08/20	15	122.30	17.2	122.26	122.00	-2.2	32,103	-0.01%
2024/08/19	19.3	122.28	16.2	122.78	123.50	3.1	32,090	0.01%
2024/08/16	25.3	123.35	89	123.81	122.00	-63.7	32,100	-0.20%
2024/08/15	69	120.52	16.8	119.81	119.00	52.2	31,787	0.16%
2024/08/14	59.7	120.08	547.9	120.09	119.50	-488.2	31,898	-1.53%	大賣/鉅額交易
2024/08/13	27.3	117.09	18.4	116.61	117.00	8.9	31,591	0.03%
2024/08/12	24.2	116.67	97.8	118.15	118.50	-73.7	31,497	-0.23%
2024/08/09	14.2	111.09	45.1	112.51	113.50	-30.9	30,676	-0.10%
2024/08/08	34.3	103.46	30.6	102.15	103.50	3.7	30,286	0.01%
2024/08/07	231.8	106.00	153.2	105.18	102.50	78.6	30,096	0.26%	大買/大賣/
2024/08/06	294.8	96.92	31.6	96.41	97.40	263.2	29,583	0.89%	大買/鉅額交易
2024/08/05	45.7	94.11	27	94.27	93.70	18.7	29,407	0.06%
2024/08/02	38.1	104.86	20	104.15	103.50	18.1	29,111	0.06%
2024/08/01	25.4	112.70	39.7	112.91	113.00	-14.4	29,055	-0.05%
2024/07/31	12	105.67	8	106.00	105.00	4	29,347	0.01%
2024/07/30	26.5	104.69	29.5	105.42	106.50	-3	29,260	-0.01%
2024/07/29	97.4	107.17	16.4	106.55	105.50	81	29,156	0.28%
2024/07/26	20	107.37	11.1	107.16	108.50	8.8	29,181	0.03%
2024/07/23	27.4	112.78	5.1	113.12	112.50	22.3	29,559	0.08%
2024/07/22	38.4	114.27	29	112.40	112.00	9.4	29,391	0.03%
2024/07/19	16.3	120.80	126.9	122.07	119.50	-110.6	29,053	-0.38%	大賣/鉅額交易
2024/07/18	168.9	120.72	273.4	117.36	119.00	-104.5	29,038	-0.36%	大買/大賣/鉅額交易
2024/07/17	56.3	125.78	19	126.58	127.50	37.3	28,590	0.13%
2024/07/16	29.4	128.07	127	129.13	129.00	-97.6	28,137	-0.35%	大賣/
2024/07/15	48.1	127.39	17	128.15	128.50	31.1	27,632	0.11%
2024/07/12	196.9	126.86	39.1	126.12	127.50	157.8	27,348	0.58%	大買/鉅額交易
2024/07/11	93.4	132.66	21	132.71	131.00	72.4	27,105	0.27%
2024/07/10	41.8	133.54	59.3	134.78	135.00	-17.5	26,856	-0.07%
2024/07/09	100.9	134.76	91.5	134.82	131.50	9.3	26,450	0.04%
2024/07/08	24	125.09	184.9	130.06	133.00	-160.9	25,214	-0.64%	大賣/鉅額交易
2024/07/05	27.1	119.59	28	119.82	121.00	-0.9	24,682	0.00%
2024/07/04	24	118.88	80	119.40	119.50	-56	24,640	-0.23%
2024/07/03	57	115.97	54.1	116.82	117.50	2.9	24,241	0.01%
2024/07/02	142.1	110.86	56.2	110.81	111.50	85.9	23,730	0.36%	大買/
2024/07/01	26.1	116.44	24.3	116.82	116.50	1.9	22,990	0.01%
2024/06/28	31	119.35	70	119.35	119.00	-39	22,664	-0.17%
2024/06/27	21.7	118.55	19.1	119.03	120.00	2.6	22,361	0.01%
2024/06/26	45.3	118.94	27.2	119.80	118.00	18.1	22,118	0.08%
2024/06/25	37.5	112.67	45.4	115.11	117.50	-7.9	21,309	-0.04%
2024/06/24	50.1	118.10	143.9	117.91	115.00	-93.8	20,751	-0.45%	大賣/
2024/06/21	31.2	110.15	74	111.91	112.00	-42.8	19,693	-0.22%
2024/06/20	69	112.00	59.5	112.58	112.00	9.5	19,794	0.05%
2024/06/19	102.8	106.57	166.1	108.54	109.00	-63.3	19,337	-0.33%	大買/大賣/
2024/06/18	80.8	103.37	60.2	103.26	104.50	20.6	18,939	0.11%
2024/06/17	128.3	100.64	56.2	101.88	99.50	72.1	18,580	0.39%	大買/
2024/06/14	74.8	95.62	83.5	96.12	95.90	-8.7	18,328	-0.05%
2024/06/13	98.2	93.15	71.5	93.41	94.70	26.7	17,934	0.15%
2024/06/12	8.1	87.50	10.2	87.74	87.70	-2.1	17,509	-0.01%
2024/06/11	15.1	86.76	38.5	87.21	87.40	-23.4	17,698	-0.13%
2024/06/07	481.3	89.12	477	89.31	88.90	4.3	17,572	0.02%	大買/大賣/
2024/06/06	119	89.34	120	89.56	89.40	-1	17,745	-0.01%	大買/大賣/
2024/06/05	20.6	89.44	3	90.17	89.20	17.6	18,738	0.09%
2024/06/04	1.5	91.00	7.5	91.79	90.60	-6	19,415	-0.03%
2024/06/03	43.4	90.96	13	91.08	90.70	30.4	19,755	0.15%
2024/05/31	25.2	88.28	2	90.50	88.20	23.2	19,805	0.12%
2024/05/30	4	90.40	4	90.78	90.40	0	19,828	0.00%
2024/05/29	9.1	90.97	21.1	91.17	90.70	-12	19,833	-0.06%
2024/05/28	28	90.30	5.1	90.90	90.00	22.9	19,755	0.12%
2024/05/27	20.2	90.51	14.3	90.29	90.90	5.8	19,798	0.03%
2024/05/24	7	88.37	5	87.82	88.40	2	20,027	0.01%
2024/05/23	79.3	90.09	31	89.97	88.20	48.3	20,819	0.23%
2024/05/22	9.1	90.16	1.1	90.30	90.20	8	21,063	0.04%
2024/05/21	10.3	90.27	14	90.52	90.40	-3.7	20,931	-0.02%
2024/05/20	31.5	90.08	14	90.89	88.90	17.5	20,882	0.08%
2024/05/17	18.6	88.23	44	88.68	88.80	-25.4	20,657	-0.12%
2024/05/16	9	87.07	32.6	86.58	86.80	-23.6	20,698	-0.11%
2024/05/15	30.6	85.19	1	86.10	84.50	29.6	20,824	0.14%
2024/05/14	1.3	85.65	2	85.60	85.30	-0.8	20,731	0.00%
2024/05/13	21.8	85.12	3	86.30	85.40	18.8	20,670	0.09%
2024/05/10	8.6	85.33	15	86.27	86.00	-6.4	20,553	-0.03%
2024/05/09	43.4	85.75	36.5	85.53	85.00	6.9	20,393	0.03%
2024/05/08	6	87.58	5.5	87.78	87.60	0.5	20,163	0.00%
2024/05/07	19.9	87.07	12.1	87.21	87.50	7.8	20,025	0.04%
2024/05/06	125.2	86.66	44	86.81	87.00	81.2	19,753	0.41%	大買/
2024/05/03	19.5	95.01	3.1	95.90	93.50	16.4	18,959	0.09%
2024/05/02	19.2	94.20	4	94.13	94.90	15.2	18,925	0.08%
2024/04/30	45.1	97.70	19	96.87	95.80	26.1	18,911	0.14%
2024/04/29	35.4	101.42	29.5	103.59	98.90	5.9	18,841	0.03%
2024/04/25	9.2	93.92	10	94.35	95.50	-0.8	18,334	0.00%
2024/04/24	13	95.66	5.1	95.60	96.10	7.9	18,466	0.04%
2024/04/23	35.4	91.28	12.8	92.20	92.30	22.6	18,491	0.12%
2024/04/22	15.1	96.43	2	96.10	96.00	13.1	18,322	0.07%
2024/04/19	42.3	98.49	45	99.09	99.00	-2.7	18,359	-0.01%
2024/04/18	4.2	101.79	13	102.69	102.00	-8.8	18,642	-0.05%
2024/04/17	3	102.17	1	102.00	102.50	2	19,002	0.01%
2024/04/16	25.7	100.64	5.1	100.42	99.70	20.6	18,977	0.11%
2024/04/15	17	104.82	11.1	105.68	104.50	5.9	18,757	0.03%
2024/04/12	4	107.50	4	107.63	107.00	0	18,752	0.00%
2024/04/11	17.2	104.88	3	104.83	106.00	14.2	18,679	0.08%
2024/04/10	11.2	106.81	2	107.50	106.00	9.2	18,704	0.05%
2024/04/09	7.4	105.62	11.1	106.19	106.50	-3.7	18,632	-0.02%
2024/04/08	9.1	106.30	2.1	107.26	106.50	7	18,549	0.04%
2024/04/03	7.1	106.65	8	106.56	106.50	-0.9	18,464	0.00%
2024/04/02	8.5	106.35	7.2	106.53	107.00	1.3	18,465	0.01%
2024/04/01	17.2	103.88	3.1	103.98	103.00	14.1	18,429	0.08%
2024/03/29	7.1	105.57	7	105.50	105.50	0.1	18,408	0.00%
2024/03/28	9.3	106.53	3	105.83	106.00	6.3	18,439	0.03%
2024/03/27	4	106.75	10.2	106.11	106.00	-6.2	18,424	-0.03%
2024/03/26	10.6	106.15	11	106.73	105.50	-0.4	18,444	0.00%
2024/03/25	39.8	109.54	7	110.43	108.50	32.8	18,375	0.18%
2024/03/22	36	112.18	42.5	113.48	109.50	-6.5	18,301	-0.04%
2024/03/21	13.4	106.95	6.3	107.52	108.50	7.1	17,838	0.04%
2024/03/20	34.4	110.40	22	111.20	107.50	12.4	17,869	0.07%
2024/03/19	65.6	109.20	27.1	109.81	109.00	38.5	17,930	0.21%
2024/03/18	41.6	110.10	14	110.54	111.00	27.6	17,904	0.15%
2024/03/15	3	104.17	4.1	106.61	107.50	-1.1	17,491	-0.01%
2024/03/14	13	105.50	8.8	104.49	104.50	4.3	17,355	0.02%
2024/03/13	19	107.21	25.2	106.84	108.50	-6.2	17,333	-0.04%
2024/03/12	16.2	109.66	6.8	109.27	109.50	9.4	17,126	0.05%
2024/03/11	26.5	107.51	14.7	108.19	108.00	11.8	17,118	0.07%
2024/03/08	134.8	117.99	101.1	114.27	111.00	33.7	16,932	0.20%	大買/大賣/
2024/03/07	60	112.32	112.1	112.26	116.50	-52	15,908	-0.33%	大賣/
2024/03/06	38	101.62	67.4	101.58	106.00	-29.3	15,100	-0.19%
2024/03/05	42.1	96.38	33.8	97.00	97.40	8.3	14,648	0.06%
2024/03/04	17.1	93.19	42	94.32	96.00	-24.9	14,373	-0.17%
2024/03/01	19	90.36	19	90.69	89.50	0	14,081	0.00%
2024/02/29	6	88.77	1	88.40	88.80	5	13,941	0.04%
2024/02/27	5	88.98	10.1	89.39	89.50	-5.1	13,798	-0.04%
2024/02/26	52.3	90.65	24.6	90.30	89.50	27.7	13,672	0.20%
2024/02/23	96.2	96.78	113	96.70	94.80	-16.8	13,380	-0.13%	大賣/
2024/02/22	42	91.40	58.7	91.90	93.50	-16.7	12,613	-0.13%
2024/02/21	1	87.20	2.6	87.06	87.50	-1.6	12,220	-0.01%
2024/02/20	15.3	86.94	14.1	87.06	87.50	1.2	12,236	0.01%
2024/02/19	9	88.39	21.8	88.01	87.70	-12.8	12,184	-0.10%
2024/02/16	24.8	89.39	74	89.28	90.00	-49.1	12,467	-0.39%
2024/02/15	28	84.61	22	85.59	85.40	6	12,308	0.05%
2024/02/05	14	81.86	0	0.00	82.20	14	12,360	0.11%
2024/02/02	6.2	82.67	1	81.80	82.20	5.2	12,331	0.04%
2024/02/01	10	83.08	2.2	83.40	82.70	7.8	12,397	0.06%
2024/01/31	26.2	84.09	7	84.16	84.00	19.2	12,471	0.15%
2024/01/30	0.1	84.00	6	84.07	84.00	-5.9	12,544	-0.05%
2024/01/29	2	83.40	6	83.37	83.80	-4	12,818	-0.03%
2024/01/26	5	81.74	2	82.85	82.90	3	12,935	0.02%
2024/01/25	2	82.45	29	82.90	82.20	-27	12,996	-0.21%
2024/01/24	2.2	82.17	7.8	82.51	82.10	-5.6	13,011	-0.04%
2024/01/23	37.2	82.81	2	82.80	82.10	35.2	13,118	0.27%
2024/01/22	6.2	83.11	90	83.50	84.10	-83.8	13,105	-0.64%
2024/01/19	8.3	81.37	32.5	81.69	81.30	-24.2	13,040	-0.19%
2024/01/18	17.1	79.86	66.6	79.79	79.70	-49.5	13,054	-0.38%
2024/01/17	31.1	77.81	19.5	78.06	77.20	11.6	12,876	0.09%
2024/01/16	5	78.40	8.9	78.41	78.60	-3.9	12,943	-0.03%
2024/01/15	10.2	76.62	9.2	76.79	77.70	1	13,031	0.01%
2024/01/12	51.8	75.78	20.1	75.78	75.60	31.7	13,705	0.23%
2024/01/11	122.1	78.63	44.5	79.97	78.00	77.7	13,452	0.58%	大買/
2024/01/10	23.1	81.08	26.1	81.51	81.80	-3	13,327	-0.02%
2024/01/09	11.1	81.71	21	82.09	82.10	-9.9	13,594	-0.07%
2024/01/08	30.5	81.59	21.1	81.68	81.60	9.5	13,718	0.07%
2024/01/05	13	82.60	11.4	82.93	82.90	1.6	13,813	0.01%
2024/01/04	34.2	82.27	21.8	82.70	83.10	12.4	13,979	0.09%
2024/01/03	4.3	83.20	7	83.23	83.50	-2.7	14,150	-0.02%
2024/01/02	6	84.98	0	0.00	84.00	6	14,185	0.04%
2023/12/29	12.3	84.87	13	85.30	84.90	-0.8	14,190	-0.01%
2023/12/28	24	85.90	19.3	86.54	84.90	4.7	14,308	0.03%
2023/12/27	14.1	85.03	14.2	85.38	85.70	-0.1	14,290	0.00%
2023/12/26	15	83.57	5	83.92	83.60	10	14,317	0.07%
2023/12/25	22.3	83.18	5	83.50	83.50	17.2	14,444	0.12%
2023/12/22	19	83.46	13.2	83.94	83.60	5.8	14,493	0.04%
2023/12/21	27.8	83.74	3	83.40	83.40	24.8	14,491	0.17%
2023/12/20	12.5	85.62	29.1	85.81	85.40	-16.6	14,549	-0.11%
2023/12/19	38	85.23	9	85.42	84.20	29	14,821	0.20%
2023/12/18	27.3	86.22	8.1	86.53	85.40	19.2	15,115	0.13%
2023/12/15	34.6	90.78	24.4	91.27	89.00	10.2	15,566	0.07%
2023/12/14	40.5	93.94	60	94.13	93.50	-19.5	15,614	-0.12%
2023/12/13	37	87.85	71.5	88.19	89.50	-34.5	15,275	-0.23%
2023/12/12	5.1	85.55	21.9	84.74	85.90	-16.8	15,422	-0.11%
2023/12/11	2.5	83.35	1.2	83.01	83.20	1.4	15,458	0.01%
2023/12/08	25.4	84.26	5.5	83.81	83.30	19.9	15,508	0.13%
2023/12/07	6.2	85.50	4.2	85.40	85.50	2	15,469	0.01%
2023/12/06	17	85.06	62.6	85.42	86.50	-45.6	15,536	-0.29%
2023/12/05	13.2	83.23	14.1	83.17	83.10	-0.9	15,445	-0.01%
2023/12/04	9	83.87	18.2	84.29	84.20	-9.2	15,595	-0.06%
2023/12/01	2.2	81.91	4	82.50	82.80	-1.8	15,713	-0.01%
2023/11/30	7.1	82.14	10.3	82.64	82.80	-3.2	15,863	-0.02%
2023/11/29	17.4	81.78	5	83.62	81.40	12.4	15,901	0.08%
2023/11/28	6.2	82.73	17.6	82.34	83.00	-11.4	15,941	-0.07%
2023/11/27	17.2	80.99	1	81.80	80.80	16.2	16,119	0.10%
2023/11/24	16.2	81.52	0	0.00	81.50	16.2	16,501	0.10%
2023/11/23	8.2	82.02	7.2	82.18	82.10	1.1	16,815	0.01%
2023/11/22	23.6	81.87	19	81.89	81.60	4.6	17,409	0.03%
2023/11/21	19	83.20	4.2	83.31	82.70	14.8	18,374	0.08%
2023/11/20	11.5	83.39	4	83.55	83.10	7.5	19,793	0.04%
2023/11/17	6	85.05	15.2	85.09	85.10	-9.2	21,120	-0.04%
2023/11/16	10	83.94	5	84.06	84.20	5	21,866	0.02%
2023/11/15	119.2	85.95	100.1	85.24	83.80	19.1	21,919	0.09%	大買/
2023/11/14	59.2	88.13	66.6	88.33	88.00	-7.4	21,631	-0.03%
2023/11/13	18	85.88	89.7	86.32	86.70	-71.7	21,514	-0.33%
2023/11/10	14.3	82.32	4	81.90	81.90	10.3	21,272	0.05%
2023/11/09	7	83.37	8.3	84.18	83.80	-1.3	21,402	-0.01%
2023/11/08	3.2	83.32	12.2	83.57	83.30	-9	21,354	-0.04%
2023/11/07	8.1	82.50	1.2	82.37	82.70	6.9	21,273	0.03%
2023/11/06	35	82.83	56.6	83.44	83.40	-21.6	21,321	-0.10%
2023/11/03	12	80.32	13.1	79.98	80.70	-1.1	21,127	-0.01%
2023/11/02	13.1	78.68	14.5	78.93	79.70	-1.4	21,266	-0.01%
2023/11/01	14.3	76.24	3.1	76.34	76.40	11.2	21,543	0.05%
2023/10/31	22.9	77.52	6	77.33	76.30	16.9	21,610	0.08%
2023/10/30	6	78.22	13.2	79.32	79.50	-7.2	21,667	-0.03%
2023/10/27	23.2	78.11	25.7	77.94	77.40	-2.5	21,895	-0.01%
2023/10/26	31.2	79.55	68.2	79.24	79.60	-37	21,955	-0.17%
2023/10/25	17.4	82.81	24	82.62	82.00	-6.6	21,828	-0.03%
2023/10/24	40.6	83.70	26.2	83.99	83.10	14.4	21,873	0.07%
2023/10/23	42.2	84.65	15.4	84.52	82.70	26.8	21,761	0.12%
2023/10/20	70.7	86.05	87	86.28	86.30	-16.3	21,715	-0.08%
2023/10/19	29	83.62	55.8	83.91	84.90	-26.8	21,159	-0.13%
2023/10/18	24.1	81.03	31.5	81.21	81.50	-7.4	21,065	-0.03%
2023/10/17	57.4	83.73	40.2	83.49	82.80	17.2	20,917	0.08%
2023/10/16	42.8	81.29	30.6	81.83	81.80	12.2	20,873	0.06%
2023/10/13	49.8	82.09	70.5	81.73	83.10	-20.6	21,495	-0.10%
2023/10/12	48	80.83	40	80.98	81.00	8	22,051	0.04%
2023/10/11	8.1	79.67	57.6	79.57	80.20	-49.4	22,115	-0.22%
2023/10/06	32.3	77.96	21.5	79.39	77.70	10.9	22,640	0.05%
2023/10/05	12	78.03	37.2	78.35	78.50	-25.2	23,044	-0.11%
2023/10/04	21.4	76.39	34	76.96	76.70	-12.6	23,162	-0.05%
2023/10/03	16	78.46	8.1	78.45	78.10	8	23,147	0.03%
2023/10/02	2	78.15	30.3	78.16	78.80	-28.3	23,387	-0.12%
2023/09/28	26.4	76.38	10.3	76.56	76.00	16.1	23,479	0.07%
2023/09/27	3	76.47	26	76.71	77.60	-23	23,476	-0.10%
2023/09/26	13.2	77.80	8.1	78.10	77.10	5.1	23,741	0.02%
2023/09/25	22.4	77.95	9	78.23	77.60	13.4	23,932	0.06%
2023/09/22	42.4	76.82	38.7	76.75	77.50	3.6	23,834	0.02%
2023/09/21	46.4	74.12	43.3	73.91	74.60	3.1	23,640	0.01%
2023/09/20	82.9	79.44	66	79.17	76.80	16.9	23,288	0.07%
2023/09/19	25	81.16	40.3	80.98	81.00	-15.3	22,863	-0.07%
2023/09/18	31.7	79.65	9	79.81	79.60	22.7	22,663	0.10%
2023/09/15	4.4	80.30	41.3	80.55	80.90	-36.8	22,578	-0.16%
2023/09/14	12.4	77.61	15.1	77.60	78.00	-2.7	22,160	-0.01%
2023/09/13	16.1	76.40	55.1	76.53	76.80	-39	21,988	-0.18%
2023/09/12	2	77.55	2.2	78.14	78.10	-0.2	22,134	0.00%
2023/09/11	14	77.33	7	77.64	76.90	7	22,150	0.03%
2023/09/08	7.1	79.10	1.3	78.45	79.00	5.8	22,392	0.03%
2023/09/07	10.1	79.16	8.1	79.69	78.90	2	22,961	0.01%
2023/09/06	17	79.05	25.1	79.12	79.80	-8.1	22,835	-0.04%
2023/09/05	54.1	76.70	5	77.14	78.20	49.1	22,768	0.22%
2023/09/04	12.1	77.04	17.1	77.08	77.90	-5	22,703	-0.02%
2023/09/01	10.2	76.00	12.1	76.01	75.80	-2	22,643	-0.01%
2023/08/31	11.3	76.44	23	76.45	76.80	-11.8	22,620	-0.05%
2023/08/30	35.5	77.77	131.8	77.68	77.20	-96.3	22,525	-0.43%	大賣/
2023/08/29	18.2	75.21	26	75.42	75.10	-7.8	22,336	-0.03%
2023/08/28	61.1	76.81	50.1	77.06	75.40	11	22,158	0.05%
2023/08/25	166.4	80.07	63.3	80.21	79.50	103.2	21,702	0.48%	大買/鉅額交易
2023/08/24	94.2	79.56	94.4	78.76	78.50	-0.2	20,917	0.00%
2023/08/23	68.1	73.35	87.2	73.79	76.00	-19.1	19,945	-0.10%
2023/08/22	69.1	67.91	78.6	67.88	69.10	-9.5	19,126	-0.05%
2023/08/21	8	64.18	4.1	64.10	64.30	4	18,387	0.02%
2023/08/18	27.3	63.10	4	63.75	62.00	23.3	18,314	0.13%
2023/08/17	10.2	64.25	4	64.70	64.90	6.2	18,163	0.03%
2023/08/16	9.1	64.35	11.2	64.21	65.00	-2.1	18,000	-0.01%
2023/08/15	10	64.30	19	63.96	63.80	-9	17,878	-0.05%
2023/08/14	3	61.57	3	61.70	61.50	0	17,739	0.00%
2023/08/11	1	61.60	5.5	62.05	62.10	-4.5	17,691	-0.03%
2023/08/10	9.4	62.03	17	62.76	61.10	-7.6	17,648	-0.04%
2023/08/09	0.1	64.20	8	65.24	64.50	-7.9	17,482	-0.05%
2023/08/08	6.1	64.93	21.1	64.61	65.30	-15	17,322	-0.09%
2023/08/07	22	63.71	52.3	63.64	64.70	-30.3	17,058	-0.18%
2023/08/04	27.1	59.64	12.5	59.76	60.40	14.6	16,655	0.09%
2023/08/02	56.3	61.23	33.1	61.55	60.70	23.2	16,548	0.14%
2023/08/01	27.7	61.48	22.5	60.74	61.60	5.2	16,412	0.03%
2023/07/31	20.2	62.82	23.1	64.45	63.00	-2.9	16,060	-0.02%
2023/07/28	7.4	62.83	17.2	63.23	64.00	-9.8	15,798	-0.06%
2023/07/27	5.2	62.05	9	62.37	62.50	-3.8	15,633	-0.02%
2023/07/26	9.4	62.37	28	62.84	62.30	-18.6	15,534	-0.12%
2023/07/25	20.4	63.55	12	64.32	63.00	8.4	15,476	0.05%
2023/07/24	15	65.16	14.5	64.96	64.80	0.5	15,306	0.00%
2023/07/21	11.3	63.81	85.2	63.19	64.70	-73.9	15,096	-0.49%
2023/07/20	5.2	63.02	7.1	63.50	63.40	-2	15,003	-0.01%
2023/07/19	15	64.26	26.3	64.52	63.90	-11.3	14,952	-0.08%
2023/07/18	74.9	65.39	29.6	64.45	63.60	45.3	14,739	0.31%
2023/07/17	55.1	64.56	135.2	64.57	65.80	-80	13,989	-0.57%	大賣/
2023/07/14	51.3	59.48	14.2	60.12	60.10	37.1	13,234	0.28%
2023/07/13	23	61.27	21.1	61.31	60.30	1.9	13,086	0.01%
2023/07/12	9	62.06	117.4	61.95	62.20	-108.4	12,423	-0.87%	大賣/鉅額交易
2023/07/11	26	59.55	151	59.63	59.40	-125	11,960	-1.05%	大賣/鉅額交易
2023/07/10	7.5	59.31	122.5	59.28	59.20	-115	11,789	-0.98%	大賣/鉅額交易
2023/07/07	11	60.44	81	59.97	59.50	-70	11,658	-0.60%
2023/07/06	7	59.10	6	59.68	59.50	1	11,377	0.01%
2023/07/05	16.2	60.39	79	60.22	60.00	-62.8	11,170	-0.56%
2023/07/04	20.1	61.49	26.1	61.42	61.30	-6	10,970	-0.05%
2023/07/03	32	59.05	35	59.12	59.40	-2.9	10,633	-0.03%
2023/06/30	3	56.53	5.1	56.79	57.00	-2.1	10,402	-0.02%
2023/06/29	14.3	56.14	19.5	56.73	56.40	-5.2	10,391	-0.05%
2023/06/28	6.1	57.26	2.1	57.20	57.10	4.1	10,290	0.04%
2023/06/27	23.3	57.68	4.1	57.70	57.00	19.3	10,221	0.19%
2023/06/26	9	57.33	16	57.33	57.50	-7	10,041	-0.07%
2023/06/21	0	0.00	0.2	55.25	55.90	-0.2	9,946	0.00%
2023/06/20	2	55.75	1	55.80	55.80	1	9,959	0.01%
2023/06/19	5	56.20	5	56.10	56.00	0	10,045	0.00%
2023/06/16	88.2	55.95	8.1	56.20	56.50	80.2	10,192	0.79%
2023/06/15	15.1	56.89	8	56.80	57.00	7.1	10,106	0.07%
2023/06/14	63.1	57.19	28	57.57	57.10	35.1	10,192	0.34%
2023/06/13	24.1	57.36	191.1	57.63	57.40	-167.1	9,971	-1.68%	大賣/鉅額交易
2023/06/12	4	54.55	8	54.29	54.30	-4	9,523	-0.04%
2023/06/09	5	54.22	14	53.84	54.30	-9	9,602	-0.09%
2023/06/08	7	53.30	11	53.30	54.00	-4	9,694	-0.04%
2023/06/07	6	54.03	5	54.00	54.00	1	9,898	0.01%
2023/06/06	6	52.37	16	53.70	54.00	-10	10,154	-0.10%
2023/06/05	21.2	53.80	17	53.35	53.20	4.2	10,219	0.04%
2023/06/02	14	53.72	31	53.76	54.20	-17	10,214	-0.17%
2023/06/01	17.8	52.63	23.1	52.69	52.40	-5.3	10,221	-0.05%
2023/05/31	13.3	53.80	10	53.50	54.00	3.3	10,527	0.03%
2023/05/30	20	53.98	20	53.86	53.90	0	10,350	0.00%
2023/05/29	18.2	53.85	29.2	53.82	53.70	-11	10,133	-0.11%
2023/05/26	88.2	50.53	66.9	50.41	51.10	21.3	9,625	0.22%
2023/05/25	1	48.05	1	48.10	48.05	0	9,130	0.00%
2023/05/24	0	0.00	10	47.01	47.50	-10	9,076	-0.11%
2023/05/23	0	0.00	6	46.90	46.80	-6	9,030	-0.07%
2023/05/19	0	0.00	0.1	46.95	46.80	-0.1	9,029	0.00%
2023/05/18	11	46.83	1	46.80	46.85	10	9,064	0.11%
2023/05/17	0	0.00	0.6	46.25	46.50	-0.6	9,120	-0.01%
2023/05/16	12	45.92	0.2	46.00	45.75	11.8	9,111	0.13%
2023/05/15	0	0.00	1	45.55	45.70	-1	9,103	-0.01%
2023/05/12	0	0.00	0.1	45.79	45.65	-0.1	9,124	0.00%
2023/05/11	1	45.75	3.1	45.75	45.50	-2.1	9,170	-0.02%
2023/05/10	5	45.35	5	45.30	45.35	0	9,150	0.00%
2023/05/09	5	45.64	0.7	45.78	45.30	4.3	9,144	0.05%
2023/05/08	3	46.05	3	45.90	45.80	0	9,093	0.00%
2023/05/04	5.2	46.47	10	46.78	46.80	-4.8	9,252	-0.05%
2023/05/03	0.3	46.45	0.3	46.40	46.40	0	9,288	0.00%
2023/05/02	4.2	46.56	1	46.60	46.50	3.2	9,317	0.03%
2023/04/28	0.1	46.79	1	46.65	47.00	-0.9	9,355	-0.01%
2023/04/27	1	46.15	0.3	46.03	46.20	0.7	9,239	0.01%
2023/04/26	0	0.00	2.5	45.05	45.30	-2.5	9,119	-0.03%
2023/04/25	12	45.38	4	45.21	45.00	8	9,014	0.09%
2023/04/24	1.1	46.45	0	0.00	46.20	1.1	8,867	0.01%
2023/04/21	1	45.90	2	46.13	46.00	-1	8,746	-0.01%
2023/04/20	0.1	46.00	3.2	46.27	46.00	-3.1	8,642	-0.04%
2023/04/19	0	0.00	2.3	46.26	46.15	-2.3	8,586	-0.03%
2023/04/18	2.2	46.26	5	46.47	46.00	-2.8	8,503	-0.03%
2023/04/17	12.3	46.50	2	46.53	46.65	10.3	8,340	0.12%
2023/04/14	1.1	47.77	8.6	47.65	47.55	-7.5	8,111	-0.09%
2023/04/13	2	48.20	0	48.25	47.80	2	8,039	0.02%
2023/04/10	1	48.15	3	48.00	48.20	-2	7,934	-0.03%
2023/04/07	0.4	48.65	0	0.00	48.40	0.4	7,887	0.00%
2023/04/06	1	48.00	1	48.75	48.80	0	7,846	0.00%
2023/03/31	2	49.08	2.1	48.76	48.50	-0.1	7,815	0.00%
2023/03/30	2	48.70	0	0.00	48.70	2	7,833	0.03%
2023/03/29	2.1	47.95	3	47.93	47.70	-0.9	7,854	-0.01%
2023/03/28	6	48.54	4	48.50	48.50	2	7,922	0.03%
2023/03/27	7	48.77	8.4	48.70	48.90	-1.4	8,028	-0.02%
2023/03/24	3	49.63	0.1	49.35	49.20	2.9	8,079	0.04%
2023/03/23	4	49.09	1.2	49.23	49.80	2.8	8,046	0.03%
2023/03/22	3	49.07	0	0.00	48.95	3	7,921	0.04%
2023/03/21	2	49.25	2	49.30	49.55	0	7,808	0.00%
2023/03/20	4.1	49.60	9.4	49.88	49.55	-5.3	7,610	-0.07%
2023/03/17	12	49.16	15	49.15	49.30	-3	7,410	-0.04%
2023/03/16	8.3	48.27	9	48.45	48.35	-0.7	7,171	-0.01%
2023/03/15	10	48.84	14.4	48.77	48.85	-4.4	7,037	-0.06%
2023/03/14	6	47.67	8	47.70	47.65	-2	6,858	-0.03%
2023/03/13	11.1	46.94	5.1	47.16	47.75	6	6,668	0.09%
2023/03/10	8.3	47.37	3	47.85	46.95	5.3	6,453	0.08%
2023/03/09	3.1	48.26	19.2	48.44	48.90	-16.2	6,149	-0.26%
2023/03/08	5	46.92	9.3	47.17	47.45	-4.3	5,771	-0.07%
2023/03/07	5.4	45.96	8.3	46.21	46.75	-2.9	5,559	-0.05%
2023/03/06	6.1	46.04	31	45.99	46.15	-24.9	5,396	-0.46%
2023/03/03	14.1	45.07	16.1	45.26	45.20	-2	5,146	-0.04%
2023/03/02	1	42.55	0	0.00	42.45	1	4,671	0.02%
2023/03/01	2	42.30	6	42.26	42.40	-4	4,643	-0.09%
2023/02/24	2.2	41.80	0.5	41.73	41.85	1.7	4,625	0.04%
2023/02/23	4	41.55	5.1	41.56	41.50	-1.1	4,586	-0.02%
2023/02/22	0	0.00	2	40.35	40.55	-2	4,531	-0.04%
2023/02/21	1	40.40	1	40.40	40.75	0	4,560	0.00%
2023/02/20	2	40.50	0	0.00	40.60	2	4,665	0.04%
2023/02/17	1	40.45	6	40.53	40.45	-5	4,728	-0.11%
2023/02/16	5	40.96	2	41.35	40.80	3	4,819	0.06%
2023/02/15	4	40.64	11.1	40.67	40.90	-7.1	4,838	-0.15%
2023/02/14	1.4	40.33	0	0.00	40.20	1.4	4,785	0.03%
2023/02/13	0	0.00	2	40.25	40.35	-2	4,865	-0.04%
2023/02/09	0	0.00	5	40.17	40.05	-5	4,944	-0.10%
2023/02/08	4	40.26	4	40.23	40.15	0	4,924	0.00%
2023/02/07	0	0.00	3	39.72	40.10	-3	4,906	-0.06%
2023/02/06	3	39.80	0	0.00	39.80	3	4,887	0.06%
2023/02/03	1	40.15	9.1	40.09	40.25	-8.1	4,884	-0.17%
2023/02/02	4.3	39.55	24.1	39.70	39.60	-19.9	4,861	-0.41%
2023/02/01	1	38.65	13	38.61	38.75	-12	4,697	-0.26%
2023/01/31	0	0.00	8	38.16	38.30	-8	4,729	-0.17%
2023/01/30	0	0.00	7.1	37.81	37.95	-7.1	4,709	-0.15%
2023/01/17	1	37.20	0	0.00	37.15	1	4,612	0.02%
2023/01/16	0	0.00	5	37.11	37.20	-5	4,617	-0.11%
2023/01/13	1	37.20	1	37.10	37.15	0	4,653	0.00%
2023/01/12	0	0.00	5	37.25	37.10	-5	4,774	-0.10%
2023/01/11	1	37.35	6	37.31	37.40	-5	4,821	-0.10%
2023/01/10	2	37.50	0	0.00	37.40	2	4,888	0.04%
2023/01/09	0	37.45	0.5	37.23	37.45	-0.5	4,950	-0.01%
2023/01/06	5	36.60	0	0.00	36.65	5	5,008	0.10%
2023/01/05	1	36.60	0	0.00	36.55	1	5,056	0.02%
2023/01/04	0	0.00	1	36.40	36.40	-1	5,141	-0.02%
2023/01/03	0	0.00	2	36.50	36.60	-2	5,271	-0.04%
2022/12/30	0	0.00	9	36.19	36.20	-9	5,300	-0.17%
2022/12/29	5.1	35.50	2	35.85	35.95	3.1	5,427	0.06%
2022/12/28	0.7	36.31	0	0.00	36.10	0.7	5,527	0.01%
2022/12/27	3	36.55	0	0.00	36.55	3	5,584	0.05%
2022/12/26	0	0.00	2	36.18	36.40	-2	5,674	-0.04%
2022/12/23	1.1	36.11	0	0.00	36.40	1.1	5,789	0.02%
2022/12/21	0	0.00	2	36.75	36.50	-2	5,838	-0.03%
2022/12/20	2.1	37.00	3	37.45	36.65	-0.9	5,821	-0.02%
2022/12/19	0	0.00	1.1	37.15	37.50	-1.1	5,874	-0.02%
2022/12/16	5	36.50	2.3	36.48	37.15	2.7	5,825	0.05%
2022/12/15	0	0.00	1	36.40	36.85	-1	5,775	-0.02%
2022/12/14	0	0.00	3	36.38	36.45	-3	5,873	-0.05%
2022/12/13	0	0.00	3	36.00	36.10	-3	5,964	-0.05%
2022/12/09	0	35.50	0	0.00	35.60	0	6,252	0.00%
2022/12/08	0.3	35.20	2	35.00	35.10	-1.7	6,287	-0.03%
2022/12/07	0	0.00	1	35.60	35.10	-1	6,322	-0.02%
2022/12/05	1	36.30	0	0.00	36.20	1	6,256	0.02%
2022/12/02	4	36.50	1.2	36.50	36.40	2.8	6,261	0.04%
2022/12/01	7	36.00	2.1	36.20	36.20	4.9	6,273	0.08%
2022/11/30	3	35.33	2	35.45	35.55	1	6,324	0.02%
2022/11/29	3	35.10	3	35.30	35.25	0	6,362	0.00%
2022/11/28	1	34.90	0	0.00	35.05	1	6,434	0.02%
2022/11/25	3	35.30	0	0.00	35.05	3	6,495	0.05%
2022/11/23	2	35.28	0	0.00	35.25	2	6,578	0.03%
2022/11/22	1	35.25	0	0.00	35.20	1	6,599	0.02%
2022/11/21	1	35.85	1	35.75	35.55	0	6,575	0.00%
2022/11/18	3	35.97	5.1	35.82	35.95	-2.1	6,581	-0.03%
2022/11/17	7	35.72	6	35.58	35.70	1	6,541	0.02%
2022/11/16	11	35.55	16	35.87	35.90	-5	6,553	-0.08%
2022/11/15	0.3	35.35	0	0.00	35.45	0.3	6,497	0.00%
2022/11/14	0	0.00	1.1	35.09	35.00	-1.1	6,481	-0.02%
2022/11/11	0	0.00	1.1	34.51	34.45	-1.1	6,433	-0.02%
2022/11/10	0.2	33.95	3	33.85	33.95	-2.8	6,385	-0.04%
2022/11/09	5	33.85	0	0.00	33.85	5	6,445	0.08%
2022/11/08	6	33.56	1	33.40	33.20	5	6,452	0.08%
2022/11/07	1	33.70	0	0.00	33.50	1	6,468	0.02%
2022/11/03	3	33.15	0	0.00	33.10	3	6,646	0.05%
2022/11/02	0	0.00	20	33.11	33.15	-20	6,894	-0.29%
2022/11/01	13	32.80	0	0.00	32.90	13	7,026	0.19%
2022/10/28	22	32.31	21	32.05	32.05	1	7,048	0.01%
2022/10/27	0	32.75	3.1	32.70	32.85	-3.1	7,087	-0.04%
2022/10/26	0.1	31.70	0	0.00	31.85	0.1	7,065	0.00%
2022/10/21	0	0.00	0.1	32.00	31.65	-0.1	7,129	0.00%
2022/10/20	0	0.00	6	31.15	32.30	-6	7,157	-0.08%
2022/10/19	1	31.40	0	0.00	31.00	1	7,083	0.01%
2022/10/18	3	31.35	1	31.35	31.50	2	7,060	0.03%
2022/10/14	0	0.00	2	31.00	31.15	-2	7,343	-0.03%
2022/10/13	0	0.00	2	29.68	29.70	-2	7,549	-0.03%
2022/10/12	83	30.18	1	30.10	30.20	82	7,696	1.07%
2022/10/11	1	30.60	2	30.40	30.30	-1	7,766	-0.01%
2022/10/07	1	31.36	1	31.45	31.50	0	7,751	0.00%
2022/10/06	3.1	31.39	0	0.00	31.50	3.1	7,823	0.04%
2022/10/05	4.4	32.40	21	32.25	32.15	-16.6	7,841	-0.21%
2022/10/04	5	31.09	2	31.18	31.30	3	7,833	0.04%
2022/10/03	66	30.50	0	0.00	30.55	66	7,941	0.83%
2022/09/30	0.1	30.45	0	0.00	30.80	0.1	7,980	0.00%
2022/09/29	1	31.00	0	0.00	31.20	1	8,007	0.01%
2022/09/28	30	31.18	0.1	32.00	31.10	29.9	8,074	0.37%
2022/09/27	48	31.60	0	0.00	31.80	48	8,040	0.60%
2022/09/26	78.2	31.87	2	31.95	31.80	76.2	8,076	0.94%
2022/09/23	13	34.04	3	34.08	33.95	10	7,965	0.13%
2022/09/22	33.1	34.52	0	0.00	34.55	33.1	7,959	0.42%
2022/09/20	31	34.72	2	34.85	34.95	29	7,799	0.37%
2022/09/19	36	35.00	5	35.11	35.20	31	7,699	0.40%
2022/09/16	41.1	34.66	6	34.89	35.45	35.1	7,683	0.46%
2022/09/15	1	35.65	0	0.00	35.45	1	7,573	0.01%
2022/09/14	32	35.55	0	0.00	35.60	32	7,649	0.42%
2022/09/13	8	36.21	6	36.21	36.20	2	7,686	0.03%
2022/09/12	0	0.00	16	36.54	36.15	-16	7,749	-0.21%
2022/09/08	3	36.00	0.2	35.78	36.00	2.8	7,818	0.04%
2022/09/07	1.1	35.37	0	0.00	35.40	1.1	7,840	0.01%
2022/09/06	3.1	36.05	0	0.00	35.75	3.1	7,859	0.04%
2022/09/05	16.5	36.22	1	36.45	36.20	15.5	7,856	0.20%
2022/09/02	26.1	36.50	2	36.30	36.40	24.1	7,897	0.31%
2022/09/01	0.1	37.00	0	0.00	36.80	0.1	7,833	0.00%
2022/08/31	2	37.30	0	0.00	37.35	2	7,789	0.03%
2022/08/30	2.3	37.10	0.1	37.10	37.05	2.2	7,831	0.03%
2022/08/29	2.1	37.26	2	37.23	37.25	0.1	7,793	0.00%
2022/08/25	1	37.60	0	0.00	37.60	1	7,832	0.01%
2022/08/24	1	37.65	2	37.73	37.55	-1	7,832	-0.01%
2022/08/23	2.1	37.66	1	37.95	37.60	1.1	7,886	0.01%
2022/08/22	15	38.45	15	38.27	38.20	0	7,937	0.00%
2022/08/19	1	38.20	22	38.15	38.20	-21	7,942	-0.26%
2022/08/18	33	37.50	1	37.60	37.45	32	7,931	0.40%
2022/08/17	4	38.13	2	38.20	37.75	2	7,956	0.03%
2022/08/16	2	37.95	1	37.85	38.05	1	7,921	0.01%
2022/08/15	9	38.01	2	38.35	38.00	7	7,870	0.09%
2022/08/12	3	37.70	1	37.65	37.70	2	7,844	0.03%
2022/08/11	10	37.36	4	37.30	37.20	6	7,930	0.08%
2022/08/10	13	36.83	7	37.00	36.65	6	7,926	0.08%
2022/08/09	7.2	37.38	1	37.25	37.25	6.2	7,859	0.08%
2022/08/08	26	38.60	6	38.82	38.70	20	7,656	0.26%
2022/08/05	0	0.00	7	39.91	40.00	-7	7,564	-0.09%
2022/08/04	5	39.60	28	39.42	39.60	-23	7,623	-0.30%
2022/08/03	8	39.06	4	39.21	39.45	4	7,664	0.05%
2022/08/02	0	0.00	1	38.75	39.05	-1	7,768	-0.01%
2022/08/01	2	38.98	0	0.00	39.15	2	8,114	0.02%
2022/07/29	9	39.19	1	39.00	39.25	8	8,190	0.10%
2022/07/28	6	39.10	7	39.02	39.10	-1	8,200	-0.01%
2022/07/27	7	38.20	6	38.19	38.75	1	8,177	0.01%
2022/07/25	1	38.50	0	0.00	38.50	1	8,077	0.01%
2022/07/22	4	38.39	17	38.47	38.70	-13	8,068	-0.16%
2022/07/21	21	38.01	2.1	38.10	38.25	18.9	7,973	0.24%
2022/07/20	90	40.81	10.5	40.79	40.60	79.5	7,694	1.03%
2022/07/19	1	39.40	17	39.95	39.85	-16	7,433	-0.22%
2022/07/18	1.1	39.10	1	38.90	39.00	0.1	7,236	0.00%
2022/07/15	14	37.86	5	37.77	38.00	9	7,105	0.13%
2022/07/14	2	36.38	0	0.00	37.25	2	7,012	0.03%
2022/07/13	13	36.24	0	0.00	36.40	13	6,896	0.19%
2022/07/12	6.1	36.29	5	36.10	36.10	1.1	6,742	0.02%
2022/07/08	12	37.36	10	37.80	37.60	2	6,479	0.03%
2022/07/07	1	36.40	0	0.00	36.90	1	6,393	0.02%
2022/07/06	4.2	36.58	0	0.00	35.90	4.2	6,321	0.07%
2022/07/05	1	37.50	0	0.00	37.80	1	6,245	0.02%
2022/07/04	2.3	37.85	0	0.00	37.30	2.3	6,246	0.04%
2022/07/01	7	39.43	8	39.89	39.85	-1	6,183	-0.02%
2022/06/30	2.2	40.28	8	39.60	40.00	-5.8	6,221	-0.09%
2022/06/29	1	40.75	0	0.00	40.80	1	6,121	0.02%
2022/06/28	5.1	41.50	0	0.00	41.40	5.1	6,072	0.08%
2022/06/24	3.2	41.96	0	0.00	41.55	3.2	6,058	0.05%
2022/06/23	1.2	42.58	10	42.00	42.00	-8.8	5,984	-0.15%
2022/06/22	1.2	44.15	0	0.00	42.90	1.2	5,944	0.02%
2022/06/21	0	0.00	1.1	44.82	44.80	-1.1	5,880	-0.02%
2022/06/20	1.2	44.38	12	43.77	43.65	-10.8	5,863	-0.18%
2022/06/17	7	44.62	53	44.77	45.10	-46	5,805	-0.79%
2022/06/16	3	46.32	11.1	46.26	45.60	-8.1	5,731	-0.14%
2022/06/15	0	0.00	2	46.20	45.70	-2	5,678	-0.04%
2022/06/14	0	0.00	2	46.50	46.45	-2	5,638	-0.04%
2022/06/13	1	45.10	8	45.71	45.75	-7	5,585	-0.13%
2022/06/09	0	0.00	4	46.14	46.10	-4	5,542	-0.07%
2022/06/08	42	46.07	5	46.10	46.10	37	5,564	0.66%
2022/06/07	26	45.99	6	46.05	45.85	20	5,540	0.36%
2022/06/06	1	45.75	11	45.70	45.75	-10	5,547	-0.18%
2022/06/02	2	45.35	7	45.38	45.50	-5	5,617	-0.09%
2022/06/01	6	45.85	5	45.75	45.80	1	5,716	0.02%
2022/05/31	9.3	45.41	10	45.70	45.85	-0.7	5,703	-0.01%
2022/05/30	21.7	45.01	33	45.18	45.30	-11.3	5,623	-0.20%
2022/05/27	13	43.95	10	44.22	44.30	3	5,510	0.05%
2022/05/26	0	0.00	2	44.20	43.75	-2	5,481	-0.04%
2022/05/25	0	0.00	2	44.45	44.30	-2	5,490	-0.04%
2022/05/24	2	44.15	0	0.00	44.30	2	5,477	0.04%
2022/05/23	5	44.50	2	43.80	44.10	3	5,464	0.05%
2022/05/20	6	44.33	3	44.32	44.20	3	5,485	0.05%
2022/05/19	0	0.00	7.1	44.42	44.60	-7.1	5,437	-0.13%
2022/05/18	2	44.15	6.4	44.12	43.90	-4.4	5,257	-0.08%
2022/05/17	6	43.47	6	43.74	43.75	0	5,250	0.00%
2022/05/16	30	43.43	31	43.10	43.10	-1	5,274	-0.02%
2022/05/13	1	42.60	4	42.83	42.85	-3	5,329	-0.06%
2022/05/12	1	42.35	1	42.25	42.30	0	5,374	0.00%
2022/05/11	23	43.57	23	42.96	42.95	0	5,321	0.00%
2022/05/10	2	42.00	15	42.54	43.50	-13	5,294	-0.25%
2022/05/09	13	43.05	30.2	43.46	42.90	-17.2	5,261	-0.33%
2022/05/06	0	0.00	7	41.88	41.95	-7	5,033	-0.14%
2022/05/05	1	41.05	3	41.42	41.45	-2	5,087	-0.04%
2022/05/04	1.1	40.28	1	41.05	40.30	0.1	5,082	0.00%
2022/04/29	1	40.65	0	0.00	40.45	1	5,298	0.02%
2022/04/28	0	0.00	1	40.90	40.75	-1	5,426	-0.02%
2022/04/27	1	39.15	2	39.70	40.00	-1	5,568	-0.02%
2022/04/26	1	40.20	1	40.15	40.05	0	5,716	0.00%
2022/04/25	2	40.23	2	40.28	40.15	0	6,094	0.00%
2022/04/22	1	40.95	0	0.00	40.95	1	6,438	0.02%
2022/04/21	2.1	41.20	2	41.10	41.05	0.1	6,726	0.00%
2022/04/19	0	0.00	5	41.20	41.25	-5	7,090	-0.07%
2022/04/18	5	40.75	0	0.00	40.80	5	7,145	0.07%
2022/04/15	3	40.75	0	0.00	40.80	3	7,203	0.04%
2022/04/14	1	41.20	0	0.00	41.30	1	7,439	0.01%
2022/04/13	5	40.80	9	41.16	41.35	-4	7,489	-0.05%
2022/04/12	5	40.56	0	0.00	40.80	5	7,539	0.07%
2022/04/11	6	40.93	3	40.78	40.60	3	7,536	0.04%
2022/04/08	11	40.98	0	0.00	41.00	11	7,539	0.15%
2022/04/07	3	40.72	0	0.00	40.40	3	7,544	0.04%
2022/04/06	7.2	41.12	7	41.16	41.00	0.2	7,518	0.00%
2022/04/01	1	42.20	1	42.30	42.20	0	7,436	0.00%
2022/03/31	0	0.00	3	42.95	42.85	-3	7,439	-0.04%
2022/03/29	0	0.00	1	42.75	42.75	-1	7,520	-0.01%
2022/03/28	2	42.93	3	42.93	43.00	-1	7,552	-0.01%
2022/03/25	4	43.26	1	43.00	43.05	3	7,579	0.04%
2022/03/24	0	0.00	1	43.30	43.35	-1	7,553	-0.01%
2022/03/23	16	43.14	12	43.00	43.00	4	7,577	0.05%
2022/03/21	3	42.80	1.3	42.89	42.85	1.7	7,585	0.02%
2022/03/17	5	42.37	0	0.00	42.60	5	7,608	0.07%
2022/03/16	1	42.20	0	0.00	42.25	1	7,664	0.01%
2022/03/15	0	42.80	0	0.00	42.10	0	7,758	0.00%
2022/03/14	1	42.70	2	42.90	43.05	-1	7,849	-0.01%
2022/03/11	0	0.00	10	42.10	42.00	-10	8,015	-0.12%
2022/03/10	0.3	42.57	2	42.63	42.45	-1.7	8,067	-0.02%
2022/03/09	25	41.82	0	0.00	41.85	25	8,128	0.31%
2022/03/08	3	41.35	3	41.63	41.95	0	8,125	0.00%
2022/03/07	10	42.78	11	42.39	41.95	-1	8,102	-0.01%
2022/03/04	0	0.00	1	43.95	43.90	-1	8,164	-0.01%
2022/03/03	6	44.15	6	44.05	44.10	0	8,221	0.00%
2022/03/02	10	43.60	1	43.75	43.60	9	8,265	0.11%
2022/03/01	1	43.40	2	43.63	43.85	-1	8,275	-0.01%
2022/02/25	5	43.45	10	43.51	43.50	-5	8,379	-0.06%
2022/02/24	7	42.96	3	42.87	42.75	4	8,484	0.05%
2022/02/23	7	43.46	8	43.50	43.60	-1	8,540	-0.01%
2022/02/22	17	43.34	38	43.20	43.10	-21	8,781	-0.24%
2022/02/21	7	43.94	2	44.30	44.05	5	8,895	0.06%
2022/02/18	8.1	44.08	0	0.00	44.15	8.1	9,131	0.09%
2022/02/17	9	44.08	10	44.42	44.10	-1	9,325	-0.01%
2022/02/16	13	44.15	15	43.88	43.80	-2	9,300	-0.02%
2022/02/15	21	43.09	22	43.47	43.55	-1	9,336	-0.01%
2022/02/14	17	43.38	8	43.35	43.30	9	9,283	0.10%
2022/02/11	14	44.30	4	44.43	44.40	10	9,287	0.11%
2022/02/10	4	44.46	17	44.53	44.55	-13	9,345	-0.14%
2022/02/09	8	44.11	8	44.19	44.15	0	9,452	0.00%
2022/02/08	20	43.88	9	44.01	43.90	11	9,519	0.12%
2022/02/07	31	44.35	3	44.13	44.05	28	9,492	0.30%
2022/01/26	12.4	45.19	21	44.80	44.80	-8.6	9,626	-0.09%
2022/01/25	9	45.69	8	45.79	45.30	1	9,594	0.01%
2022/01/24	19	45.59	18	45.84	45.85	1	9,536	0.01%
2022/01/21	11	46.21	14	46.28	46.10	-3	9,462	-0.03%
2022/01/20	23.3	47.09	11	47.14	46.70	12.3	9,371	0.13%
2022/01/19	14	47.01	16.7	47.17	47.20	-2.7	9,285	-0.03%
2022/01/18	42.3	47.29	98	47.37	47.05	-55.7	9,156	-0.61%
2022/01/17	6.2	46.04	46.4	46.35	46.90	-40.1	8,785	-0.46%
2022/01/14	29	44.89	9	45.52	44.40	20	8,478	0.24%
2022/01/13	7	45.07	12	45.42	45.45	-5	8,344	-0.06%
2022/01/12	7.1	44.39	10	44.30	44.05	-2.9	8,048	-0.04%
2022/01/11	16	44.75	2	44.40	44.45	14	8,062	0.17%
2022/01/10	18	44.43	0	0.00	44.30	18	8,080	0.22%
2022/01/07	3.2	44.77	15	45.07	44.65	-11.8	8,121	-0.15%
2022/01/06	2	44.30	5	44.41	44.25	-3	7,967	-0.04%
2022/01/05	7	44.92	3	44.75	44.85	4	8,068	0.05%
2022/01/04	2	44.63	3	44.68	44.50	-1	8,123	-0.01%
2022/01/03	3	45.00	3	45.47	44.55	0	8,241	0.00%
2021/12/30	3	44.50	0	0.00	44.80	3	8,248	0.04%
2021/12/29	2	44.38	12	44.27	44.55	-10	8,294	-0.12%
2021/12/28	10	44.60	28	44.53	44.60	-18	8,383	-0.21%
2021/12/27	2	44.10	5	44.07	44.10	-3	8,461	-0.04%
2021/12/24	3	43.68	3	43.77	43.80	0	8,583	0.00%
2021/12/23	4	43.49	41	43.57	43.55	-37	8,691	-0.43%
2021/12/22	2	43.15	3	43.17	43.20	-1	8,729	-0.01%
2021/12/21	3	43.33	1	43.50	43.25	2	8,726	0.02%
2021/12/20	0	0.00	6	43.24	43.20	-6	8,778	-0.07%
2021/12/17	6	43.63	1	43.45	43.40	5	8,825	0.06%
2021/12/16	2	44.15	1	44.00	44.20	1	8,878	0.01%
2021/12/15	2	43.78	5.1	44.15	43.75	-3.1	8,968	-0.03%
2021/12/14	3	43.77	0	0.00	43.70	3	8,976	0.03%
2021/12/13	3	44.53	3	44.65	44.40	0	8,972	0.00%
2021/12/10	7.1	44.30	4	44.48	44.30	3.1	9,003	0.03%
2021/12/09	5.4	44.53	1	44.42	44.40	4.4	8,952	0.05%
2021/12/08	6	45.52	8	45.35	45.05	-2	8,880	-0.02%
2021/12/07	9	45.34	24	45.38	45.45	-15	8,841	-0.17%
2021/12/06	3	44.60	5	44.63	44.95	-2	8,837	-0.02%
2021/12/03	6	44.07	14.2	44.25	44.40	-8.2	8,939	-0.09%
2021/12/02	0	0.00	3	43.97	43.70	-3	8,947	-0.03%
2021/12/01	22	43.99	27	43.93	43.95	-5	9,079	-0.06%
2021/11/30	29	43.45	20	43.79	43.60	9	9,205	0.10%
2021/11/29	0	0.00	16	42.30	42.50	-16	9,143	-0.17%
2021/11/26	3	42.35	2	42.43	42.05	1	9,212	0.01%
2021/11/25	3	42.98	1	43.20	42.95	2	9,266	0.02%
2021/11/24	20	42.84	1	42.55	42.70	19	9,364	0.20%
2021/11/23	5	42.92	5.1	42.96	43.50	-0.1	9,533	0.00%
2021/11/22	4	43.48	1	43.35	43.35	3	9,606	0.03%
2021/11/19	16	44.32	9.1	44.30	43.90	6.9	9,575	0.07%
2021/11/18	26	43.70	17	43.64	43.45	9	9,504	0.09%
2021/11/17	17	43.35	9.2	43.60	43.70	7.8	9,519	0.08%
2021/11/16	3	42.82	12	42.70	42.70	-9	9,470	-0.10%
2021/11/15	9	41.98	5	42.21	42.15	4	9,658	0.04%
2021/11/12	4	42.00	7	42.06	42.10	-3	9,883	-0.03%
2021/11/11	4	41.66	0	0.00	41.55	4	9,948	0.04%
2021/11/10	6	41.56	3	41.73	41.95	3	10,023	0.03%
2021/11/09	2	41.78	7	41.79	41.85	-5	10,240	-0.05%
2021/11/08	7	42.08	6	41.99	41.95	1	10,328	0.01%
2021/11/05	4	41.65	25	41.23	41.70	-21	10,385	-0.20%
2021/11/04	6	41.12	1	40.75	40.80	5	10,453	0.05%
2021/11/03	37	40.51	17	40.83	40.40	20	10,693	0.19%
2021/11/02	4	40.01	0	0.00	39.80	4	11,144	0.04%
2021/11/01	4	39.79	4	39.90	40.10	0	11,539	0.00%
2021/10/29	2	39.85	2	40.00	39.75	0	11,778	0.00%
2021/10/28	0	0.00	3	40.32	40.40	-3	12,145	-0.02%
2021/10/27	5	39.73	0.1	39.60	39.85	4.9	12,199	0.04%
2021/10/26	2	39.45	4	39.53	39.55	-2	12,337	-0.02%
2021/10/25	0	0.00	12	38.98	39.15	-12	12,350	-0.10%
2021/10/22	1	39.00	0	0.00	39.05	1	12,519	0.01%
2021/10/21	0	0.00	16	39.30	38.55	-16	12,623	-0.13%
2021/10/20	1	38.90	0	0.00	38.90	1	12,654	0.01%
2021/10/19	4	38.93	5	39.00	39.05	-1	13,078	-0.01%
2021/10/18	12	38.42	6	38.42	38.35	6	13,627	0.04%
2021/10/15	1	38.05	0	0.00	38.10	1	13,738	0.01%
2021/10/14	1	37.00	1	37.00	37.00	0	13,781	0.00%
2021/10/13	22.1	36.97	11	37.15	36.80	11.1	13,838	0.08%
2021/10/12	5.1	38.01	6	38.43	37.80	-0.9	13,899	-0.01%
2021/10/08	14.3	39.18	0	0.00	38.70	14.3	13,892	0.10%
2021/10/07	9	40.09	4	40.35	40.10	5	14,076	0.04%
2021/10/06	3	39.53	4	39.35	39.40	-1	14,217	-0.01%
2021/10/05	14	38.54	6	38.40	39.25	8	14,173	0.06%
2021/10/04	4.1	39.48	6	39.84	39.35	-1.9	14,136	-0.01%
2021/10/01	14.1	39.91	2	39.83	39.65	12.1	14,055	0.09%
2021/09/30	8.1	40.58	8	40.31	40.95	0.1	14,001	0.00%
2021/09/29	31	40.84	4	40.88	40.80	27	13,955	0.19%
2021/09/28	3	41.53	1	41.60	41.70	2	13,913	0.01%
2021/09/27	3	42.17	1	42.05	42.00	2	13,964	0.01%
2021/09/24	3	42.90	0	0.00	42.55	3	14,118	0.02%
2021/09/23	5	42.77	5	42.91	42.50	0	14,522	0.00%
2021/09/22	4	42.10	9	42.31	42.00	-5	14,621	-0.03%
2021/09/17	2	42.88	5	43.22	43.20	-3	14,532	-0.02%
2021/09/16	4	43.33	19	43.33	43.30	-15	14,546	-0.10%
2021/09/15	1	43.35	0	43.60	43.30	1	14,604	0.01%
2021/09/14	1	44.20	1	44.05	43.80	0	14,696	0.00%
2021/09/13	14	44.51	0	0.00	44.20	14	14,719	0.10%
2021/09/10	2	44.33	3	44.18	44.85	-1	14,779	-0.01%
2021/09/09	13	43.63	2	43.90	43.80	11	14,891	0.07%
2021/09/08	15.1	44.21	16.2	43.95	43.65	-1.2	14,809	-0.01%
2021/09/07	12	45.09	1	45.35	45.35	11	14,746	0.07%
2021/09/06	22	46.16	5	46.71	45.75	17	14,931	0.11%
2021/09/03	11	46.30	56	46.27	46.40	-45	14,894	-0.30%
2021/09/02	147	45.39	5	45.53	45.00	142	14,901	0.95%	大買/鉅額交易
2021/09/01	10	45.99	68	46.30	46.40	-58	15,023	-0.39%
2021/08/31	12	45.18	1	45.25	45.60	11	15,439	0.07%
2021/08/30	10.1	45.88	1	46.20	45.75	9.1	16,206	0.06%
2021/08/27	45.1	45.79	59	45.86	45.65	-13.9	16,528	-0.08%
2021/08/26	13	44.83	18	44.75	45.15	-5	16,705	-0.03%
2021/08/25	5	44.00	6	43.92	44.10	-1	16,597	-0.01%
2021/08/24	9	42.99	22	43.19	43.55	-13	16,622	-0.08%
2021/08/23	24	42.61	10.1	42.79	42.70	13.9	16,568	0.08%
2021/08/20	5	41.42	14	41.17	41.50	-9	16,508	-0.05%
2021/08/19	107	41.33	12	41.00	40.70	95	16,358	0.58%	大買/
2021/08/18	26	44.31	9	44.06	45.00	17	16,058	0.11%
2021/08/17	7.1	44.16	13.1	43.94	43.20	-5.9	15,951	-0.04%
2021/08/16	20	44.96	16.1	44.71	44.70	3.9	15,867	0.02%
2021/08/13	38.1	46.08	9	46.64	45.00	29.1	15,826	0.18%
2021/08/12	16.1	47.70	3	47.92	47.80	13.1	15,645	0.08%
2021/08/11	19	47.76	6	48.10	48.00	13	15,673	0.08%
2021/08/10	16	47.98	209	47.90	47.85	-193	15,655	-1.23%	大賣/鉅額交易
2021/08/09	32	49.55	44	49.51	48.55	-12	15,611	-0.08%
2021/08/06	76	50.53	72	50.62	50.30	4	15,392	0.03%
2021/08/05	48.1	49.03	27.1	49.24	49.90	21	14,917	0.14%
2021/08/04	14.1	48.16	8.3	48.20	48.20	5.8	14,926	0.04%
2021/08/03	25	48.25	38	48.21	48.00	-13	14,942	-0.09%
2021/08/02	8	46.95	12	46.94	46.95	-4	14,837	-0.03%
2021/07/30	20	47.04	15	47.48	46.40	5	14,908	0.03%
2021/07/29	2	46.03	0	0.00	45.95	2	14,939	0.01%
2021/07/28	13.1	45.62	10	45.74	45.50	3.1	15,218	0.02%
2021/07/27	15	47.81	27	47.16	46.85	-12	15,622	-0.08%
2021/07/26	6	47.53	18.1	47.46	47.50	-12.1	15,735	-0.08%
2021/07/23	79.2	47.83	31	47.07	46.75	48.2	16,097	0.30%
2021/07/22	33	47.04	78.6	47.39	47.95	-45.6	16,173	-0.28%
2021/07/21	11	45.40	38	45.47	45.30	-27	15,801	-0.17%
2021/07/20	6	45.03	6	45.00	45.00	0	16,259	0.00%
2021/07/19	9	45.62	5	45.60	45.50	4	16,640	0.02%
2021/07/16	9.1	45.18	108.1	45.40	45.40	-99	16,877	-0.59%	大賣/
2021/07/15	20.1	44.91	5	44.72	44.90	15.1	16,870	0.09%
2021/07/14	67.1	44.97	34	44.80	44.65	33.1	16,873	0.20%
2021/07/13	28.1	44.35	56	45.01	43.80	-27.9	16,669	-0.17%
2021/07/12	1	44.35	14	44.10	44.40	-13	16,762	-0.08%
2021/07/09	2	43.90	12	43.85	43.60	-10	17,134	-0.06%
2021/07/08	118	44.12	3	43.78	43.70	115	17,389	0.66%	大買/鉅額交易
2021/07/07	8.1	43.95	1	44.00	44.00	7.1	17,613	0.04%
2021/07/06	9	44.39	31	44.41	44.40	-22	17,740	-0.12%
2021/07/05	31	44.36	3	44.20	44.35	28	18,039	0.16%
2021/07/02	23.1	43.47	4.5	43.52	43.60	18.6	18,269	0.10%
2021/07/01	23.7	43.88	5	44.20	43.85	18.7	18,418	0.10%
2021/06/30	12	44.35	55	44.48	44.90	-43	18,515	-0.23%
2021/06/29	26	42.67	50	42.95	42.70	-24	18,224	-0.13%
2021/06/28	1	42.05	1	42.15	42.25	0	18,307	0.00%
2021/06/25	3.1	42.44	6	42.22	42.15	-2.9	18,503	-0.02%
2021/06/24	13.6	42.54	4	42.53	42.40	9.6	18,544	0.05%
2021/06/23	2	42.53	3	42.25	42.90	-1	18,583	-0.01%
2021/06/22	3	41.72	1	41.80	41.50	2	18,627	0.01%
2021/06/21	5	41.84	10	41.77	41.50	-5	18,935	-0.03%
2021/06/18	9	42.72	9	42.83	42.25	0	19,272	0.00%
2021/06/17	6	42.84	18	42.86	43.15	-12	19,283	-0.06%
2021/06/16	2	42.25	6	42.13	42.10	-4	19,353	-0.02%
2021/06/15	24.1	42.18	243	42.13	42.25	-218.9	19,551	-1.12%	大賣/鉅額交易
2021/06/11	4.1	42.47	27	42.67	42.90	-22.9	19,508	-0.12%
2021/06/09	28	41.80	11	41.86	41.75	17	19,931	0.09%
2021/06/08	31	41.50	15	41.65	42.15	16	19,895	0.08%
2021/06/07	58.1	41.44	62	41.44	42.50	-3.9	19,582	-0.02%
2021/06/04	30.1	41.57	44	41.79	41.70	-13.9	18,871	-0.07%
2021/06/03	45	41.91	30	41.92	42.20	15	18,658	0.08%
2021/06/02	10	43.18	23	43.16	43.20	-13	18,344	-0.07%
2021/06/01	18	44.04	3	43.95	43.75	15	18,349	0.08%
2021/05/31	18	43.14	2	43.13	43.20	16	18,448	0.09%
2021/05/28	16	42.69	12	42.70	42.75	4	18,646	0.02%
2021/05/27	0	0.00	3	41.82	41.80	-3	18,853	-0.02%
2021/05/26	38	42.32	38	42.04	42.00	0	19,296	0.00%
2021/05/25	17	41.82	13	41.78	42.05	4	19,952	0.02%
2021/05/24	38	39.93	12	39.90	40.65	26	20,057	0.13%
2021/05/21	3	40.57	5	40.50	40.40	-2	20,314	-0.01%
2021/05/20	12	40.32	0	0.00	40.20	12	20,574	0.06%
2021/05/19	72	41.09	63	40.96	41.30	9	20,746	0.04%
2021/05/18	27	41.01	5	41.69	42.15	22	20,833	0.11%
2021/05/17	59	39.43	14	39.36	39.45	44.9	21,273	0.21%
2021/05/14	5	42.65	370	42.90	42.25	-365	21,595	-1.69%	大賣/鉅額交易
2021/05/13	380.1	42.26	76.3	42.39	42.05	303.8	21,551	1.41%	大買/鉅額交易
2021/05/12	21	43.47	55	42.69	42.95	-34	21,471	-0.16%
2021/05/11	12.3	45.97	12	46.18	45.80	0.3	21,214	0.00%
2021/05/10	21	47.83	37.1	48.54	47.50	-16.1	21,168	-0.08%
2021/05/07	8.1	47.07	7	47.49	47.45	1.1	21,180	0.01%
2021/05/06	133	46.09	102	45.90	45.90	31	21,406	0.14%	大買/大賣/
2021/05/05	30	47.33	10.4	48.54	46.50	19.6	21,485	0.09%
2021/05/04	120	48.13	153	47.94	48.15	-33	21,815	-0.15%	大買/大賣/
2021/05/03	1	49.45	15.1	49.83	49.00	-14.1	22,292	-0.06%
2021/04/29	62	50.89	70.2	50.55	49.50	-8.2	23,405	-0.03%
2021/04/28	283	49.18	29.1	49.82	49.10	253.9	24,532	1.03%	大買/鉅額交易
2021/04/27	8.2	47.66	8.3	47.61	48.20	-0.1	25,227	0.00%
2021/04/26	155.4	46.96	112.3	47.59	48.30	43.1	26,626	0.16%	大買/大賣/
2021/04/23	13.2	45.01	54.6	44.68	45.35	-41.5	26,528	-0.16%
2021/04/22	31	44.10	56	44.64	43.30	-25	26,358	-0.09%
2021/04/21	12	44.16	8	44.22	44.25	4	26,227	0.02%
2021/04/20	3	44.02	6	44.08	43.90	-3	26,415	-0.01%
2021/04/19	5	43.79	3	43.75	43.65	2	26,773	0.01%
2021/04/16	33	43.94	20	44.31	44.15	13	26,857	0.05%
2021/04/15	27	43.73	50	43.82	44.20	-23	26,749	-0.09%
2021/04/14	35	41.54	12	41.38	42.20	23	26,563	0.09%
2021/04/13	11.1	42.73	34	42.92	42.15	-22.9	26,563	-0.09%
2021/04/12	19	43.67	32.1	43.63	43.30	-13.1	26,408	-0.05%
2021/04/09	107.6	44.27	17.1	44.20	44.05	90.5	26,281	0.34%	大買/
2021/04/08	14	43.15	37	43.19	43.45	-23	25,988	-0.09%
2021/04/07	8	41.98	13	42.44	42.65	-5	25,720	-0.02%
2021/04/06	29	42.40	24	42.26	42.10	5	25,599	0.02%
2021/04/01	4	41.75	109	41.76	41.80	-105	25,473	-0.41%	大賣/鉅額交易
2021/03/31	23	41.81	9	41.78	41.20	14	25,433	0.06%
2021/03/30	2	41.23	3	41.42	41.55	-1	25,216	0.00%
2021/03/29	12	41.10	7	41.12	41.05	5	25,118	0.02%
2021/03/26	8	40.87	3	40.73	40.90	5	25,136	0.02%
2021/03/25	4	40.61	1	40.75	40.65	3	25,178	0.01%
2021/03/24	69	41.00	5	40.89	40.95	64	25,342	0.25%
2021/03/23	25	41.66	172.7	41.31	41.75	-147.7	25,030	-0.59%	大賣/鉅額交易
2021/03/22	5.2	40.17	7.2	40.24	40.70	-2	24,663	-0.01%
2021/03/19	3.1	40.65	46	40.66	40.75	-42.9	24,615	-0.17%
2021/03/18	43	41.14	26	41.17	41.25	17	24,511	0.07%
2021/03/17	19	40.97	12	40.71	40.80	7	24,440	0.03%
2021/03/16	23	40.97	37.1	40.93	40.85	-14.1	24,448	-0.06%
2021/03/15	24.1	40.79	34	40.63	40.45	-9.9	24,404	-0.04%
2021/03/12	16	40.03	4	39.83	39.90	12	24,207	0.05%
2021/03/11	9.1	40.08	39	40.02	40.05	-29.9	24,412	-0.12%
2021/03/10	20.1	39.48	7	39.25	39.55	13.1	24,513	0.05%
2021/03/09	8	38.84	21	39.00	39.20	-13	24,606	-0.05%
2021/03/08	33	38.78	29	38.36	38.30	4	24,552	0.02%
2021/03/05	20.1	38.13	17	38.19	38.35	3.1	24,623	0.01%
2021/03/04	8	38.59	8	38.73	38.60	0	24,985	0.00%
2021/03/03	51	39.12	7.2	39.18	39.25	43.8	25,092	0.17%
2021/03/02	9	40.39	14	39.94	39.80	-5	24,993	-0.02%
2021/02/26	46.1	39.89	5	39.89	39.80	41.1	24,837	0.17%
2021/02/25	30.8	40.08	56.6	40.26	40.90	-25.8	24,744	-0.10%
2021/02/24	8.1	39.27	4	39.54	39.00	4.1	24,510	0.02%
2021/02/23	53	39.17	17.5	39.08	39.25	35.5	24,294	0.15%
2021/02/22	22.3	40.09	25	40.18	40.10	-2.7	24,004	-0.01%
2021/02/19	22	39.85	8	39.98	40.35	14	23,748	0.06%
2021/02/18	32	40.26	24	40.12	40.20	8	23,590	0.03%
2021/02/17	36.2	39.98	46.8	40.15	40.00	-10.6	23,461	-0.05%
2021/02/05	33	37.97	15	37.79	38.50	18	22,871	0.08%
2021/02/04	13.3	36.86	7	36.86	36.75	6.3	22,454	0.03%
2021/02/03	0	37.30	3	37.20	37.10	-3	22,491	-0.01%
2021/02/02	10.1	37.57	8	37.58	37.80	2.1	22,519	0.01%
2021/02/01	3	36.44	11	36.80	37.15	-8	22,540	-0.04%
2021/01/29	27	37.73	23.1	37.71	37.00	3.9	22,711	0.02%
2021/01/28	27	37.99	36	38.11	38.40	-9	22,829	-0.04%
2021/01/27	13.7	38.96	40.5	39.18	39.10	-26.8	22,665	-0.12%
2021/01/26	20	39.64	36	39.86	39.15	-16	22,378	-0.07%
2021/01/25	31.6	40.74	79.1	40.75	40.75	-47.5	21,777	-0.22%
2021/01/22	108	40.98	256	40.51	41.20	-148	20,793	-0.71%	大買/大賣/鉅額交易
2021/01/21	139	39.97	136	39.77	39.00	3	19,476	0.02%	大買/大賣/
2021/01/20	90	38.83	163	38.96	39.00	-73	17,878	-0.41%	大賣/
2021/01/19	279	38.53	208	38.94	38.30	71	16,726	0.42%	大買/大賣/
2021/01/18	10	36.79	45	36.92	37.00	-35	15,165	-0.23%
2021/01/15	37	36.33	56	36.45	36.20	-19	14,684	-0.13%
2021/01/14	8	36.39	23	36.45	36.40	-15	14,456	-0.10%
2021/01/13	11	36.14	39	36.21	36.40	-28	14,276	-0.20%
2021/01/12	47.3	36.00	45	36.22	35.75	2.3	14,089	0.02%
2021/01/11	8.1	35.85	20.3	35.82	35.95	-12.1	13,640	-0.09%
2021/01/08	16	35.30	55	35.33	35.50	-39	13,447	-0.29%
2021/01/07	18	35.29	31	35.46	35.15	-13	13,289	-0.10%
2021/01/06	61	35.03	99	35.13	34.70	-38	13,069	-0.29%
2021/01/05	20	34.94	29	34.99	35.10	-9	12,805	-0.07%
2021/01/04	17	34.90	12	34.86	34.95	5	12,759	0.04%
2020/12/31	32	34.75	38	34.64	34.75	-6	12,874	-0.05%
2020/12/30	10	34.67	0	0.00	34.60	10	12,910	0.08%
2020/12/29	39.4	34.56	46	34.58	34.45	-6.6	12,952	-0.05%
2020/12/28	52.1	34.96	34	35.01	35.00	18.1	12,848	0.14%
2020/12/25	14	34.55	13	34.43	34.60	1	12,663	0.01%
2020/12/24	41	33.84	22	33.96	33.70	19	12,555	0.15%
2020/12/23	36	33.67	28	33.73	33.55	8	12,588	0.06%
2020/12/22	13	34.32	14	34.38	33.65	-1	12,649	-0.01%
2020/12/21	2	34.00	5	33.98	34.20	-3	12,726	-0.02%
2020/12/18	95.1	34.11	92	34.00	34.00	3.1	12,805	0.02%
2020/12/16	49.1	35.00	46	35.21	35.05	3.1	12,833	0.02%
2020/12/15	47	35.03	45	34.91	34.70	2	12,832	0.02%
2020/12/14	48	35.35	86	35.41	35.45	-38	12,820	-0.30%
2020/12/11	45	35.53	39	35.13	35.35	6	12,896	0.05%
2020/12/10	121.2	35.94	56	36.03	35.80	65.2	12,876	0.51%	大買/
2020/12/09	71	36.21	38	36.19	36.15	33	12,761	0.26%
2020/12/08	51.1	35.93	53	35.94	35.95	-1.9	12,630	-0.02%
2020/12/07	107	35.64	100	35.87	35.95	7	12,526	0.06%	大買/
2020/12/04	12	35.44	26.3	35.53	35.60	-14.3	12,223	-0.12%
2020/12/03	21	35.03	22	35.04	34.90	-1	12,006	-0.01%
2020/12/02	34	35.54	27	35.45	35.45	7	11,920	0.06%
2020/12/01	27	35.29	50.2	35.45	35.55	-23.2	11,908	-0.20%
2020/11/30	25	35.47	26	35.64	35.40	-1	11,948	-0.01%
2020/11/27	12	34.68	63	34.74	34.90	-51	11,625	-0.44%
2020/11/26	13	34.12	30	34.15	34.20	-17	11,479	-0.15%
2020/11/25	32	33.86	25	33.65	33.70	7	11,463	0.06%
2020/11/24	29	33.96	48	34.01	33.90	-19	11,362	-0.17%
2020/11/23	47	33.01	16	33.53	33.90	31	11,211	0.28%
2020/11/20	21	32.39	39	32.37	32.50	-18	10,919	-0.16%
2020/11/19	3.5	32.46	1	32.50	32.35	2.5	11,033	0.02%
2020/11/18	3	32.50	21	32.37	32.50	-18	11,313	-0.16%
2020/11/17	16	32.69	11	32.64	32.55	5	11,495	0.04%
2020/11/16	14	32.46	21	32.47	32.50	-7	11,895	-0.06%
2020/11/13	2	32.00	35	32.15	32.15	-33	12,379	-0.27%
2020/11/12	8	32.33	3	32.40	32.15	5	12,988	0.04%
2020/11/11	4	32.36	21	32.31	32.35	-17	13,149	-0.13%
2020/11/10	25	31.97	2	31.95	32.15	23	13,325	0.17%
2020/11/09	11	31.79	33	31.94	31.95	-22	13,382	-0.16%
2020/11/06	25	32.01	30	31.88	31.85	-5	13,464	-0.04%
2020/11/05	38	31.53	47	31.80	31.90	-9	13,345	-0.07%
2020/11/04	13	30.93	49	31.08	31.05	-36	13,603	-0.26%
2020/11/03	1	30.35	5	30.25	30.25	-4	13,668	-0.03%
2020/11/02	4	29.90	13	30.00	30.05	-9	13,987	-0.06%
2020/10/30	10	30.11	6	30.08	29.95	4	14,481	0.03%
2020/10/29	0	0.00	11	30.10	30.25	-11	14,728	-0.07%
2020/10/28	1	30.35	19	30.32	30.40	-18	14,909	-0.12%
2020/10/27	12	30.34	5	30.35	30.35	7	14,987	0.05%
2020/10/26	73	30.92	22	30.73	30.70	51	15,067	0.34%
2020/10/23	26	31.00	18	31.05	31.10	8	15,148	0.05%
2020/10/22	30	30.80	27	30.75	31.15	3	15,527	0.02%
2020/10/21	3	30.95	1	30.90	30.90	2	15,985	0.01%
2020/10/20	8	30.91	8	30.96	30.95	0	17,034	0.00%
2020/10/16	4	30.58	5	30.48	30.30	-1	17,469	-0.01%
2020/10/15	19	30.47	5	30.58	30.55	14	17,755	0.08%
2020/10/14	5	30.43	1	30.45	30.45	4	18,082	0.02%
2020/10/13	21	30.32	15	30.23	30.25	6	18,542	0.03%
2020/10/12	17	30.74	21	30.64	30.75	-4	18,762	-0.02%
2020/10/08	13	30.58	24	30.55	30.75	-11	19,022	-0.06%
2020/10/07	5	30.26	9	30.12	30.10	-4	19,347	-0.02%
2020/10/06	2	30.40	3	30.65	30.45	-1	19,785	-0.01%
2020/10/05	3	30.57	1	30.70	30.60	2	20,402	0.01%
2020/09/30	2	30.35	3	30.48	30.50	-1	21,056	0.00%
2020/09/29	1	30.40	0	0.00	30.40	1	21,714	0.00%
2020/09/28	8	30.73	5	30.68	30.65	3	22,459	0.01%
2020/09/25	10	30.05	5	30.23	30.50	5	22,848	0.02%
2020/09/24	14	30.01	14	29.78	29.90	0	23,350	0.00%
2020/09/23	51	29.91	14	29.81	29.75	37	23,442	0.16%
2020/09/22	21	30.07	4	29.85	30.15	17	23,641	0.07%
2020/09/21	13	30.76	2	30.50	30.50	11	23,774	0.05%
2020/09/18	7	30.92	8	30.96	31.30	-1	23,915	0.00%
2020/09/17	10	31.01	31	31.00	30.95	-21	24,212	-0.09%
2020/09/16	23	31.57	2	31.38	31.35	21	24,334	0.09%
2020/09/15	14	31.53	9	31.49	31.55	5	24,501	0.02%
2020/09/14	0	0.00	5	30.95	31.00	-5	24,573	-0.02%
2020/09/11	42	30.59	48	30.55	30.55	-6	24,651	-0.02%
2020/09/10	62	30.83	17	30.84	30.80	45	24,819	0.18%
2020/09/09	7	30.90	1	31.05	31.20	6	24,847	0.02%
2020/09/08	5	31.25	4	31.44	31.25	1	24,910	0.00%
2020/09/07	5	31.00	3	31.28	31.40	2	25,052	0.01%
2020/09/04	20	30.63	23	30.69	31.15	-3	25,386	-0.01%
2020/09/03	18	31.23	5	31.06	30.95	13	25,410	0.05%
2020/09/02	66	31.17	38	30.95	31.00	28	25,443	0.11%
2020/09/01	88	31.02	33	31.07	31.05	55	25,904	0.21%
2020/08/31	23	31.32	0	0.00	31.20	23	26,062	0.09%
2020/08/28	33	31.30	29	31.34	31.50	4	26,190	0.02%
2020/08/27	15	31.62	7	31.51	31.45	8	26,469	0.03%
2020/08/26	35	31.09	8	31.12	31.20	27	26,542	0.10%
2020/08/25	16	31.38	5	31.34	31.40	11	26,703	0.04%
2020/08/24	68	30.94	44	31.03	31.20	24	26,925	0.09%
2020/08/21	46	31.96	27	31.88	31.75	19	26,990	0.07%
2020/08/20	39	31.66	47	31.76	31.45	-8	27,007	-0.03%
2020/08/19	81	33.53	30	33.36	32.95	51	26,698	0.19%
2020/08/18	141	34.51	24	34.55	34.45	117	26,324	0.44%	大買/鉅額交易
2020/08/17	44	36.10	40	36.11	36.10	4	25,978	0.02%
2020/08/14	32	35.88	15	35.75	35.80	17	26,415	0.06%
2020/08/13	22	35.51	11	35.64	35.50	11	26,689	0.04%
2020/08/12	20	35.75	23	35.64	35.80	-3	27,090	-0.01%
2020/08/11	25	35.69	19	35.70	35.65	6	27,517	0.02%
2020/08/10	26	35.64	28.2	36.04	35.60	-2.2	27,336	-0.01%
2020/08/07	48	34.43	11	34.57	34.45	37	26,705	0.14%
2020/08/06	46	35.36	20	35.79	35.05	26	26,470	0.10%
2020/08/05	80	35.78	14	35.78	35.70	66	26,228	0.25%
2020/08/04	30	35.48	38	35.32	35.30	-8	25,837	-0.03%
2020/08/03	15	35.49	16	35.54	35.45	-1	25,591	0.00%
2020/07/31	7	35.47	6	35.50	35.50	1	25,546	0.00%
2020/07/30	19	35.11	25	35.15	35.40	-6	25,524	-0.02%
2020/07/29	14	34.94	6	34.95	34.85	8	25,463	0.03%
2020/07/28	18	35.46	98	34.92	34.80	-80	25,424	-0.31%
2020/07/27	61	36.27	24	36.36	35.50	37	25,129	0.15%
2020/07/24	146	36.98	71	37.08	36.75	75	24,616	0.30%	大買/
2020/07/23	11.2	36.01	57	36.16	36.45	-45.8	23,603	-0.19%
2020/07/22	7	35.41	6	35.50	35.40	1	23,364	0.00%
2020/07/21	17	35.18	20	35.32	35.45	-3	23,312	-0.01%
2020/07/20	62	35.16	23	35.30	35.20	39	23,054	0.17%
2020/07/17	17	34.75	10	34.93	34.85	7	22,764	0.03%
2020/07/16	46	34.51	2	34.35	34.35	44	22,537	0.20%
2020/07/15	9	34.51	10	34.68	34.10	-1	22,390	0.00%
2020/07/14	28	35.10	25.3	34.94	34.75	2.7	22,462	0.01%
2020/07/13	70	36.07	7	36.54	36.20	63	22,342	0.28%
2020/07/10	16	38.74	39	38.79	38.55	-23	21,933	-0.10%
2020/07/09	22.5	39.38	34	39.35	39.55	-11.5	21,360	-0.05%
2020/07/08	35.8	38.80	68	38.77	38.95	-32.2	20,751	-0.16%
2020/07/07	69	37.69	132	37.54	37.80	-63	20,191	-0.31%	大賣/
2020/07/06	92	36.33	49	36.61	37.10	43	19,615	0.22%
2020/07/03	68	36.12	50	36.23	36.20	18	19,391	0.09%
2020/07/02	28	34.94	10	34.88	35.40	18	18,865	0.10%
2020/07/01	34	34.86	41	34.97	34.95	-7	18,685	-0.04%
2020/06/30	35	33.98	53	34.09	34.35	-18	18,284	-0.10%
2020/06/29	74	33.73	32	33.61	33.40	42	18,042	0.23%
2020/06/24	16	33.81	62	33.72	33.60	-46	17,739	-0.26%
2020/06/23	15	32.98	30	33.24	33.05	-15	17,578	-0.09%
2020/06/22	10	33.38	23	33.28	33.00	-13	17,549	-0.07%
2020/06/19	15	32.92	16.5	32.93	33.20	-1.5	17,450	-0.01%
2020/06/18	42	32.76	25	32.88	32.75	17	17,281	0.10%
2020/06/17	29	32.64	9	32.78	32.75	20	17,190	0.12%
2020/06/16	6	32.38	12	32.38	32.45	-6	17,090	-0.04%
2020/06/15	24	31.87	6	31.71	31.70	18	17,141	0.11%
2020/06/12	18	31.76	12	31.57	32.00	6	17,190	0.03%
2020/06/11	59	32.59	17	32.41	31.80	42	17,165	0.24%
2020/06/10	25	32.70	16	32.69	32.90	9	16,898	0.05%
2020/06/09	24	32.80	198	32.79	32.75	-174	16,955	-1.03%	大賣/鉅額交易
2020/06/08	31	32.90	30	33.00	33.00	1	16,831	0.01%
2020/06/05	4	31.46	53	31.91	31.95	-49	16,275	-0.30%
2020/06/04	15	31.37	21	31.39	31.40	-6	16,016	-0.04%
2020/06/03	20	31.36	26	31.45	31.60	-6	15,811	-0.04%
2020/06/02	23	30.97	4	30.96	31.10	19	15,566	0.12%
2020/06/01	20	30.51	7	30.52	30.95	13	15,282	0.09%
2020/05/29	158	30.12	2	30.05	30.10	156	14,964	1.04%	大買/鉅額交易
2020/05/28	36	30.69	3	30.55	30.50	33	14,601	0.23%
2020/05/27	22	30.98	21	30.94	30.80	1	14,289	0.01%
2020/05/26	10	31.19	7	31.15	31.10	3	14,077	0.02%
2020/05/25	28	31.21	8	30.74	31.10	20	13,902	0.14%
2020/05/22	31	31.72	22	31.76	31.60	9	13,677	0.07%
2020/05/21	39	31.77	23	32.00	32.30	16	13,382	0.12%
2020/05/20	60	30.58	8	30.60	30.30	52	12,664	0.41%
2020/05/19	74	31.09	2	31.18	31.05	72	12,050	0.60%
2020/05/18	121	32.63	13	32.48	32.00	108	11,427	0.95%	大買/鉅額交易
2020/05/15	15	35.51	0	0.00	35.55	15	10,824	0.14%
2020/05/14	2	36.10	31	36.12	36.10	-29	10,801	-0.27%
2020/05/13	2	36.25	191	36.60	36.60	-189	10,756	-1.76%	大賣/鉅額交易
2020/05/12	1	36.15	2	36.70	36.20	-1	10,793	-0.01%
2020/05/11	44	36.94	7	36.76	36.45	37	10,845	0.34%
2020/05/08	5	36.34	5	36.44	36.35	0	10,877	0.00%
2020/05/07	20	36.51	13	36.49	36.35	7	10,842	0.06%
2020/05/06	1	35.65	12	35.78	35.95	-11	10,798	-0.10%
2020/05/05	15	35.55	8	35.69	35.95	7	10,911	0.06%
2020/05/04	9	35.22	1	35.20	35.20	8	10,893	0.07%
2020/04/30	8	36.06	3	36.05	36.00	5	10,868	0.05%
2020/04/29	9	35.82	4	35.83	35.75	5	10,992	0.05%
2020/04/28	5	36.11	5	36.31	35.80	0	11,119	0.00%
2020/04/27	26	35.66	15	35.80	36.10	11	11,323	0.10%
2020/04/24	12	34.57	6	34.92	35.20	6	11,175	0.05%
2020/04/23	12	34.48	7	34.36	34.30	5	11,166	0.04%
2020/04/22	8	33.83	1	33.40	34.35	7	11,144	0.06%
2020/04/21	24	34.20	4	34.66	34.00	20	11,148	0.18%
2020/04/20	8	35.49	1	35.60	35.35	7	10,982	0.06%
2020/04/17	20	36.27	15	36.51	35.60	5	10,875	0.05%
2020/04/16	6	35.78	61	35.91	36.35	-55	10,509	-0.52%
2020/04/15	5	34.57	3	34.57	34.85	2	10,192	0.02%
2020/04/14	13	34.02	9	34.07	34.15	4	10,156	0.04%
2020/04/13	7	33.67	1	33.50	33.50	6	10,200	0.06%
2020/04/10	8	33.71	7	33.99	33.50	1	10,410	0.01%
2020/04/09	5	33.53	6	33.63	33.50	-1	10,635	-0.01%
2020/04/08	5	32.98	6	33.10	33.05	-1	10,533	-0.01%
2020/04/07	2	30.95	2	30.70	31.65	0	10,277	0.00%
2020/03/31	7	30.26	4	30.25	30.25	3	10,087	0.03%
2020/03/30	5	30.33	0	0.00	30.40	5	9,989	0.05%
2020/03/27	9	31.61	3	31.20	31.00	6	10,056	0.06%
2020/03/26	0	0.00	8	31.88	32.10	-8	9,983	-0.08%
2020/03/25	21	31.52	12	31.59	30.90	9	9,907	0.09%
2020/03/24	0	0.00	23	30.99	30.85	-23	9,732	-0.24%
2020/03/23	14	30.52	2	30.03	29.60	12	9,692	0.12%
2020/03/20	26	31.13	12	31.49	30.70	14	9,722	0.14%
2020/03/19	8	29.60	11	29.71	29.60	-3	9,644	-0.03%
2020/03/18	2	30.65	6	31.33	30.90	-4	9,705	-0.04%
2020/03/17	12	30.35	4	30.78	30.00	8	9,597	0.08%
2020/03/16	1	30.80	16	31.61	30.50	-15	9,450	-0.16%
2020/03/13	4	29.38	1	29.40	30.40	3	9,297	0.03%
2020/03/12	29	31.22	15	31.11	31.10	14	9,202	0.15%
2020/03/11	2	33.68	0	0.00	33.50	2	9,137	0.02%
2020/03/10	2	33.10	0	0.00	33.30	2	9,178	0.02%
2020/03/09	3	33.05	0	0.00	32.80	3	9,168	0.03%
2020/03/06	3	34.32	5	34.50	34.00	-2	9,134	-0.02%
2020/03/05	8	34.55	0	0.00	34.25	8	9,111	0.09%
2020/03/04	1	34.15	10	34.13	34.05	-9	9,176	-0.10%
2020/03/03	4	33.60	11	33.76	33.50	-7	9,178	-0.08%
2020/03/02	1	31.35	3	32.18	32.30	-2	9,200	-0.02%
2020/02/27	18	33.45	0	0.00	32.75	18	9,201	0.20%
2020/02/26	3	33.90	8	33.88	33.80	-5	9,170	-0.05%
2020/02/25	4	34.35	25	34.78	34.35	-21	9,142	-0.23%
2020/02/24	0	0.00	3	34.87	35.10	-3	9,156	-0.03%
2020/02/20	9	34.88	16.1	34.78	34.85	-7.1	9,557	-0.07%
2020/02/18	12	34.86	6	34.73	34.70	6	9,675	0.06%
2020/02/17	7	35.37	0	0.00	35.40	7	9,815	0.07%
2020/02/12	18	35.56	45	35.69	36.00	-27	10,731	-0.25%
2020/02/11	7	34.34	40	34.97	35.60	-33	10,648	-0.31%
2020/02/10	24	33.96	3	33.80	33.95	21	10,529	0.20%
2020/02/07	29	33.71	35	33.97	33.80	-6	10,608	-0.06%
2020/02/06	40	33.84	37	34.91	35.10	3	10,492	0.03%
2020/02/05	0	0.00	1	33.35	32.75	-1	10,355	-0.01%
2020/02/04	4	32.01	7	32.89	32.90	-3	10,338	-0.03%
2020/02/03	15	30.97	2	30.80	32.30	13	10,360	0.13%
2020/01/31	25	32.68	2	32.80	32.65	23	10,200	0.23%
2020/01/30	27	33.51	0	0.00	32.85	27	10,424	0.26%
2020/01/20	13	36.34	0	0.00	36.30	13	10,590	0.12%
2020/01/17	24	36.63	0	0.00	36.65	24	10,547	0.23%
2020/01/16	1	37.00	1	37.00	37.10	0	10,590	0.00%
2020/01/15	30	37.00	0	0.00	36.90	30	10,752	0.28%
2020/01/14	5	37.60	0	0.00	37.50	5	10,769	0.05%
2020/01/13	0	0.00	5	37.30	37.40	-5	10,786	-0.05%
2020/01/10	7	36.73	0	0.00	36.80	7	10,976	0.06%
2020/01/09	5	36.63	36	37.06	37.00	-31	11,227	-0.28%
2020/01/08	16	35.93	1	36.00	36.30	15	11,400	0.13%
2020/01/07	41	36.25	6	36.50	36.25	35	11,400	0.31%
2020/01/06	46	36.36	15	36.50	36.05	31	11,460	0.27%
2020/01/03	49	37.62	16	37.73	37.30	33	11,280	0.29%
2020/01/02	7	38.15	13	38.02	38.20	-6	11,030	-0.05%
2019/12/31	12	37.49	0	0.00	37.55	12	11,150	0.11%
2019/12/30	0	0.00	2	38.05	37.95	-2	11,234	-0.02%
2019/12/27	3	37.40	0	0.00	37.45	3	11,371	0.03%
2019/12/26	18	37.51	0	0.00	37.45	18	11,462	0.16%
2019/12/25	0	0.00	2	38.00	38.00	-2	11,570	-0.02%
2019/12/24	13	37.44	0	0.00	37.75	13	11,861	0.11%
2019/12/23	33	37.85	0	0.00	37.60	33	12,333	0.27%
2019/12/20	1	38.45	25	38.96	38.45	-24	12,502	-0.19%
2019/12/19	0	0.00	28	38.88	38.95	-28	12,974	-0.22%
2019/12/18	17	38.84	7	38.50	38.85	10	13,586	0.07%
2019/12/17	10	39.20	38	38.88	39.00	-28	13,771	-0.20%
2019/12/16	5	38.48	5	38.71	38.70	0	13,771	0.00%
2019/12/13	10	38.26	42	38.64	38.60	-32	13,836	-0.23%
2019/12/12	0	0.00	1	38.20	38.05	-1	13,664	-0.01%
2019/12/11	4	38.04	2	38.60	38.05	2	13,630	0.01%
2019/12/10	3	37.48	5	38.02	38.40	-2	13,640	-0.01%
2019/12/09	20	37.95	10	37.82	37.80	10	13,619	0.07%
2019/12/06	4	37.25	2	37.23	37.20	2	13,560	0.01%
2019/12/05	6	36.92	37	37.04	37.15	-31	13,575	-0.23%
2019/12/04	1	36.20	1	36.15	36.20	0	13,806	0.00%
2019/12/03	8	35.93	0	0.00	36.05	8	14,222	0.06%
2019/12/02	22	36.30	1	36.25	36.25	21	14,240	0.15%
2019/11/29	11	36.81	44	36.85	36.90	-33	14,210	-0.23%
2019/11/28	8	37.31	0	0.00	37.50	8	14,317	0.06%
2019/11/27	8	37.04	0	0.00	37.00	8	14,441	0.06%
2019/11/26	12	37.41	13	37.55	37.20	-1	14,661	-0.01%
2019/11/25	4	37.64	1	37.80	37.70	3	14,768	0.02%
2019/11/22	2	37.98	2	38.30	37.95	0	14,818	0.00%
2019/11/21	11	37.90	17	38.12	38.25	-6	14,922	-0.04%
2019/11/20	4	37.51	4	37.99	38.00	0	15,207	0.00%
2019/11/19	68	38.52	36	37.87	37.65	32	15,557	0.21%
2019/11/18	1	38.00	4	38.03	38.20	-3	15,936	-0.02%
2019/11/15	6	37.63	2	37.95	37.35	4	16,062	0.02%
2019/11/14	19	37.80	7	37.89	37.50	12	16,318	0.07%
2019/11/13	38	38.62	18	38.79	38.80	20	16,865	0.12%
2019/11/12	45.1	37.99	54.1	38.69	39.50	-9	17,485	-0.05%
2019/11/11	47	37.88	30	38.31	36.85	17	16,978	0.10%
2019/11/08	0	0.00	4	37.40	37.45	-4	16,791	-0.02%
2019/11/07	2	37.13	0	0.00	36.75	2	16,789	0.01%
2019/11/06	8	37.49	4	37.83	37.30	4	16,837	0.02%
2019/11/05	3	37.70	11	37.82	37.85	-8	16,930	-0.05%
2019/11/04	21	37.81	11	37.81	37.90	10	17,168	0.06%
2019/11/01	2	37.83	9	37.65	37.80	-7	17,280	-0.04%
2019/10/31	0	0.00	3	37.97	38.25	-3	17,397	-0.02%
2019/10/30	1	38.00	17	37.92	38.00	-16	17,576	-0.09%
2019/10/29	57	38.33	17	38.22	37.90	40	17,646	0.23%
2019/10/28	7	37.74	35	37.21	38.10	-28	17,391	-0.16%
2019/10/25	5	36.40	0	0.00	36.20	5	17,001	0.03%
2019/10/24	12	36.39	0	0.00	36.75	12	16,973	0.07%
2019/10/23	2	36.40	47	36.32	36.30	-45	17,048	-0.26%
2019/10/22	10	35.84	2	35.85	35.70	8	16,958	0.05%
2019/10/21	6	35.53	3	35.55	35.70	3	17,171	0.02%
2019/10/18	4	35.95	10	35.98	35.80	-6	17,487	-0.03%
2019/10/17	19	36.18	21	36.54	35.70	-2	17,711	-0.01%
2019/10/16	12	36.26	9	36.70	36.45	3	17,690	0.02%
2019/10/15	6	36.38	40	36.13	36.05	-34	17,822	-0.19%
2019/10/14	8	36.24	42	36.07	36.00	-34	17,904	-0.19%
2019/10/09	8	34.89	3	35.02	35.00	5	17,923	0.03%
2019/10/08	13	35.74	13	35.77	35.60	0	18,266	0.00%
2019/10/07	63	35.76	29	35.79	35.65	34	18,426	0.18%
2019/10/04	13	34.93	7	34.87	34.95	6	18,279	0.03%
2019/10/03	7	34.56	2	34.55	34.55	5	18,240	0.03%
2019/10/02	2	34.68	3	35.07	35.20	-1	18,176	-0.01%
2019/10/01	24	34.99	1	35.30	34.85	23	18,323	0.13%
2019/09/27	22	34.69	30	34.78	34.85	-8	18,449	-0.04%
2019/09/26	57	35.70	19	35.73	35.00	38	18,336	0.21%
2019/09/25	4	37.25	6	37.28	37.70	-2	17,903	-0.01%
2019/09/24	13	37.59	16	37.46	37.45	-3	18,028	-0.02%
2019/09/23	11.1	35.97	67.2	35.84	36.60	-56.1	17,593	-0.32%
2019/09/20	7	34.69	4.2	34.79	35.00	2.8	17,135	0.02%
2019/09/19	0	0.00	1	34.30	34.25	-1	17,025	-0.01%
2019/09/18	11	33.81	5	34.17	34.05	6	17,030	0.04%
2019/09/17	17	33.80	0	0.00	33.65	17	16,922	0.10%
2019/09/16	2	34.73	2	34.43	34.40	0	16,873	0.00%
2019/09/12	4	34.73	7	34.68	34.85	-3	16,840	-0.02%
2019/09/11	3	34.18	3	34.12	34.10	0	16,860	0.00%
2019/09/10	15	34.06	11	33.90	34.00	4	16,857	0.02%
2019/09/09	15	35.13	1	35.15	34.70	14	16,808	0.08%
2019/09/06	7	35.01	41	35.11	34.95	-34	16,752	-0.20%
2019/09/05	48	35.31	42	35.33	34.60	6	16,516	0.04%
2019/09/04	4	34.33	19	34.31	34.35	-15	16,059	-0.09%
2019/09/03	23	34.47	6	34.39	34.40	17	15,964	0.11%
2019/09/02	20	34.77	19	34.86	34.80	1	15,938	0.01%
2019/08/30	15	34.71	28	34.68	34.15	-13	15,777	-0.08%
2019/08/29	66	34.72	29	34.59	34.50	37	15,681	0.24%
2019/08/28	10	34.28	173	34.13	34.20	-163	15,524	-1.05%	大賣/鉅額交易
2019/08/27	25	33.87	0	0.00	33.40	25	15,357	0.16%
2019/08/26	4	33.36	2	33.45	33.40	2	15,292	0.01%
2019/08/23	51	34.74	19	34.48	34.05	32	15,210	0.21%
2019/08/22	29	34.35	63	34.68	34.70	-34	14,918	-0.23%
2019/08/21	185	34.04	64	34.34	33.95	121	14,579	0.83%	大買/鉅額交易
2019/08/20	18	33.73	3	34.07	33.45	15	13,834	0.11%
2019/08/19	16	34.11	11	34.25	33.80	5	13,679	0.04%
2019/08/16	25	34.43	44	34.44	34.25	-19	13,490	-0.14%
2019/08/15	83	32.90	101	32.48	33.25	-18	12,755	-0.14%	大賣/
2019/08/14	10	31.53	10	31.56	31.10	0	12,074	0.00%
2019/08/13	18	31.75	8	31.40	31.55	10	12,232	0.08%
2019/08/12	5	32.11	25	32.14	32.15	-20	12,508	-0.16%
2019/08/08	18	31.83	0	0.00	31.70	18	12,573	0.14%
2019/08/07	65	31.94	9	32.15	31.75	56	12,670	0.44%
2019/08/06	13	31.69	27	31.74	32.10	-14	12,606	-0.11%
2019/08/05	16	31.05	4	31.40	30.90	12	12,379	0.10%
2019/08/02	17	31.45	135	31.40	31.25	-118	12,374	-0.95%	大賣/鉅額交易
2019/08/01	185	33.39	32	32.69	32.90	153	12,266	1.25%	大買/鉅額交易
2019/07/31	14	32.15	24	32.38	32.55	-10	12,048	-0.08%
2019/07/30	5	31.84	5	32.10	32.45	0	12,063	0.00%
2019/07/29	17	32.14	10	32.06	32.00	7	12,036	0.06%
2019/07/26	5	32.45	13	32.48	32.50	-8	11,949	-0.07%
2019/07/25	14	32.53	32	32.59	32.45	-18	11,915	-0.15%
2019/07/24	2	31.95	9	32.06	32.05	-7	11,787	-0.06%
2019/07/23	52	31.98	16	32.11	32.40	36	11,819	0.30%
2019/07/22	35	32.03	22	32.01	32.30	13	11,553	0.11%
2019/07/19	27	31.21	23	31.18	30.45	4	11,202	0.04%
2019/07/18	13	31.02	1	31.30	30.30	12	10,856	0.11%
2019/07/17	1	32.15	17	32.06	32.55	-16	10,849	-0.15%
2019/07/16	8	31.48	6	31.53	31.40	2	10,901	0.02%
2019/07/15	13	31.48	8.1	31.43	31.50	4.9	10,763	0.05%
2019/07/12	14	30.97	14	30.95	31.10	0	10,829	0.00%
2019/07/11	5	29.73	13	29.87	30.00	-8	10,898	-0.07%
2019/07/10	4	29.51	2	29.55	29.40	2	11,089	0.02%
2019/07/09	1	29.25	20	29.25	29.20	-19	11,207	-0.17%
2019/07/08	5	29.56	1	29.40	29.25	4	11,282	0.04%
2019/07/05	6	29.33	19	29.47	29.30	-13	11,329	-0.11%
2019/07/04	3	28.70	123	28.98	29.00	-120	11,401	-1.05%	大賣/鉅額交易
2019/07/03	32	28.28	6	28.37	28.00	26	11,179	0.23%
2019/07/02	7	28.84	33	29.01	28.95	-26	11,186	-0.23%
2019/07/01	13	28.89	33	28.57	29.00	-20	11,252	-0.18%
2019/06/28	5	27.00	4	27.00	26.80	1	11,069	0.01%
2019/06/27	3	26.85	29	26.87	26.80	-26	11,068	-0.23%
2019/06/26	14	26.00	0	0.00	26.15	14	11,062	0.13%
2019/06/25	6	26.93	4	27.03	26.30	2	10,916	0.02%
2019/06/24	0	0.00	31	26.47	26.60	-31	10,779	-0.29%
2019/06/21	10	26.10	3	26.18	26.00	7	10,780	0.06%
2019/06/20	1	26.35	3	26.27	26.30	-2	10,744	-0.02%
2019/06/19	2	26.23	3	26.30	26.25	-1	10,880	-0.01%
2019/06/18	0	0.00	1	25.55	25.70	-1	10,811	-0.01%
2019/06/17	34	25.05	2	25.35	24.95	32	10,866	0.29%
2019/06/14	60	25.35	9	25.56	25.20	51	11,105	0.46%
2019/06/13	16	25.57	1	25.55	25.50	15	11,657	0.13%
2019/06/12	10	26.60	10	26.30	26.30	0	11,704	0.00%
2019/06/11	1	26.35	15	26.30	26.30	-14	11,806	-0.12%
2019/06/10	2	26.20	0	0.00	26.15	2	11,865	0.02%
2019/06/06	31	26.01	0	0.00	26.00	31	11,945	0.26%
2019/06/05	14	26.09	1	26.50	25.80	13	11,945	0.11%
2019/06/04	21	26.47	12	27.17	26.00	9	11,902	0.08%
2019/06/03	5	26.54	4	26.73	26.90	1	11,834	0.01%
2019/05/31	1	25.80	3	26.12	26.30	-2	11,861	-0.02%
2019/05/30	3	25.78	5	25.89	25.70	-2	11,933	-0.02%
2019/05/29	13	24.99	5	25.08	25.60	8	12,024	0.07%
2019/05/28	9	25.32	2	25.90	24.60	7	12,072	0.06%
2019/05/27	3	25.53	1	25.65	25.50	2	12,110	0.02%
2019/05/24	41	25.49	8	25.60	25.40	33	12,430	0.27%
2019/05/23	20	25.38	2	25.60	25.40	18	12,931	0.14%
2019/05/22	11	26.84	0	0.00	26.55	11	13,168	0.08%
2019/05/21	14	25.91	8	26.06	26.40	6	13,306	0.05%
2019/05/20	51	26.71	42	26.75	27.00	9	13,144	0.07%
2019/05/17	31	27.45	22	27.65	26.65	9	12,865	0.07%
2019/05/16	25	29.97	77	29.72	29.40	-52	12,515	-0.42%
2019/05/15	55	29.44	19	29.70	29.85	36	12,375	0.29%
2019/05/14	4	27.74	6	28.41	28.55	-2	12,167	-0.02%
2019/05/13	2	28.40	6	28.43	28.40	-4	12,080	-0.03%
2019/05/10	15	29.16	10	29.66	28.80	5	12,049	0.04%
2019/05/09	3	29.28	2	28.90	29.00	1	11,880	0.01%
2019/05/08	2	29.28	10	29.15	29.45	-8	11,866	-0.07%
2019/05/07	10	29.68	18	29.71	29.25	-8	11,874	-0.07%
2019/05/06	0	0.00	14	28.65	28.95	-14	11,868	-0.12%
2019/05/03	6	28.54	3	28.57	28.65	3	11,814	0.03%
2019/05/02	4	28.20	0	0.00	28.45	4	12,127	0.03%
2019/04/30	1	28.40	0	0.00	28.60	1	12,469	0.01%
2019/04/29	0	0.00	6	28.85	29.00	-6	12,409	-0.05%
2019/04/26	0	0.00	2	28.65	28.50	-2	12,299	-0.02%
2019/04/25	4	28.46	0	0.00	28.50	4	12,298	0.03%
2019/04/24	5	28.50	11	28.76	28.70	-6	12,336	-0.05%
2019/04/23	18	28.99	8	28.97	28.55	10	12,265	0.08%
2019/04/22	9.1	29.81	37.2	29.76	30.10	-28	12,018	-0.23%
2019/04/18	5	28.28	0	0.00	28.50	5	11,590	0.04%
2019/04/17	18	28.53	3	28.72	28.55	15	11,317	0.13%
2019/04/16	11	29.20	83	29.05	29.10	-72	10,815	-0.67%
2019/04/15	3	28.58	1	28.60	28.55	2	10,448	0.02%
2019/04/12	2	27.75	38	27.74	28.35	-36	10,449	-0.34%
2019/04/11	4.2	28.09	5.1	28.14	28.25	-1	10,381	-0.01%
2019/04/10	119	28.50	35	28.55	27.95	84	10,240	0.82%	大買/
2019/04/09	2	27.80	3	27.90	27.75	-1	9,978	-0.01%
2019/04/08	5	27.73	1	27.80	27.75	4	10,087	0.04%
2019/04/03	6	27.57	3	27.63	27.50	3	9,968	0.03%
2019/04/02	2.1	27.19	46.2	27.15	27.05	-44	9,794	-0.45%
2019/04/01	10	26.69	20	26.68	26.70	-10	9,599	-0.10%
2019/03/29	4	26.43	6	26.30	26.25	-2	9,458	-0.02%
2019/03/28	1	25.65	0	0.00	25.50	1	9,434	0.01%
2019/03/27	0	0.00	1	25.85	25.90	-1	9,622	-0.01%
2019/03/26	0	0.00	2	26.03	25.70	-2	9,791	-0.02%
2019/03/25	3	25.10	2	25.40	25.70	1	9,958	0.01%
2019/03/22	7	25.54	6	25.78	25.35	1	10,090	0.01%
2019/03/21	2	26.13	2	26.10	26.05	0	10,567	0.00%
2019/03/20	5	26.16	1	26.30	26.10	4	11,000	0.04%
2019/03/19	14	25.99	5	26.76	26.00	9	11,331	0.08%
2019/03/18	21	25.81	60	26.07	26.70	-39	11,195	-0.35%
2019/03/15	4	24.50	0	0.00	24.55	4	10,723	0.04%
2019/03/14	7	24.52	0	0.00	24.40	7	10,862	0.06%
2019/03/13	12	24.67	0	0.00	24.95	12	10,759	0.11%
2019/03/12	14	24.80	3	25.15	24.65	11	10,759	0.10%
2019/03/11	3	24.75	0	0.00	24.50	3	10,705	0.03%
2019/03/08	15	24.65	1	24.70	24.60	14	10,717	0.13%
2019/03/07	5	24.78	0	0.00	24.70	5	10,739	0.05%
2019/03/06	2	25.40	0	0.00	25.15	2	10,681	0.02%
2019/03/05	3	25.47	0	0.00	25.40	3	10,608	0.03%
2019/03/04	0	0.00	6	25.81	25.85	-6	10,499	-0.06%
2019/02/27	2	25.25	5	25.37	25.25	-3	10,375	-0.03%
2019/02/26	5	25.85	0	0.00	26.10	5	10,256	0.05%
2019/02/25	3.2	25.60	2.2	25.69	25.60	1	10,126	0.01%
2019/02/22	12	26.23	16	26.12	25.75	-4	9,796	-0.04%
2019/02/21	7	24.27	3	24.28	24.80	4	9,219	0.04%
2019/02/20	0	0.00	2	23.73	23.70	-2	8,846	-0.02%
2019/02/18	1	22.95	0	0.00	22.95	1	8,798	0.01%
2019/02/11	0	0.00	2	22.95	22.90	-2	8,847	-0.02%
2019/01/30	0	0.00	2	23.35	23.30	-2	8,924	-0.02%
2019/01/29	0	0.00	2	23.45	23.30	-2	8,889	-0.02%
2019/01/28	0	0.00	5	23.25	23.50	-5	8,813	-0.06%
2019/01/25	0	0.00	23	23.24	23.40	-23	8,727	-0.26%
2019/01/24	0	0.00	2	23.58	23.55	-2	8,546	-0.02%
2019/01/23	25	23.71	4	23.85	23.90	21	8,461	0.25%
2019/01/22	27	22.94	24	23.23	23.05	3	8,136	0.04%
2019/01/21	3	21.90	0	0.00	22.00	3	7,820	0.04%
2019/01/18	0	0.00	2	22.30	22.10	-2	7,824	-0.03%
2019/01/17	0	0.00	1	22.00	22.05	-1	7,823	-0.01%
2019/01/16	0	0.00	5	21.80	21.80	-5	7,769	-0.06%
2019/01/11	1	21.55	0	0.00	21.55	1	7,619	0.01%
2019/01/10	2	21.50	60	21.55	21.55	-58	7,594	-0.76%
2019/01/07	1	21.70	0	0.00	21.60	1	7,469	0.01%
2019/01/04	12	21.35	5	21.35	21.35	7	7,406	0.09%
2019/01/03	1	22.40	4	22.78	22.40	-3	7,321	-0.04%
2019/01/02	2	22.70	0	0.00	23.05	2	7,348	0.03%
2018/12/28	0	0.00	1	23.00	23.25	-1	7,302	-0.01%
2018/12/27	1	22.85	7	23.09	22.70	-6	7,251	-0.08%
2018/12/26	1	24.30	56	24.18	23.50	-55	7,093	-0.78%
2018/12/25	10	23.85	12	23.55	23.85	-2	7,074	-0.03%
2018/12/24	10	23.53	0	0.00	23.65	10	7,003	0.14%
2018/12/22	54	23.55	1	23.50	23.50	53	6,934	0.76%
2018/12/21	1	22.90	1	23.55	23.60	0	6,875	0.00%
2018/12/20	0	0.00	2	23.40	23.30	-2	6,700	-0.03%
2018/12/19	0	0.00	2	22.55	23.00	-2	6,497	-0.03%
2018/12/18	3	22.18	7	22.44	22.30	-4	6,318	-0.06%
2018/12/17	4	22.20	50	21.94	22.20	-46	6,070	-0.76%
2018/12/14	76	21.86	0	0.00	21.50	76	5,855	1.30%
2018/12/13	51	22.52	131	22.94	23.05	-80	5,186	-1.54%	大賣/
2018/12/12	46.1	21.34	50	21.87	21.60	-3.9	4,676	-0.08%
2018/12/11	2	20.90	2	21.65	21.90	0	4,210	0.00%
2018/12/10	0	0.00	2	22.00	21.50	-2	4,088	-0.05%
2018/12/07	21	22.24	5	21.52	21.95	16	3,947	0.41%
2018/12/04	4	20.90	5	21.05	20.85	-1	3,853	-0.03%
2018/12/03	0	0.00	1	21.60	21.50	-1	3,834	-0.03%
2018/11/30	5	21.20	0	0.00	21.00	5	3,787	0.13%
2018/11/29	20	20.80	0	0.00	20.75	20	3,725	0.54%
2018/11/28	35	20.71	0	0.00	20.80	35	3,714	0.94%
2018/11/23	1	20.40	0	0.00	20.25	1	3,714	0.03%
2018/11/15	20	20.80	3	20.77	20.70	17	3,826	0.44%
2018/11/14	0	0.00	3	19.80	20.05	-3	3,746	-0.08%
2018/11/13	0	0.00	2	19.35	19.45	-2	3,808	-0.05%
2018/11/09	2	18.95	0	0.00	19.00	2	3,983	0.05%
2018/11/07	2	19.05	2	19.13	19.50	0	4,040	0.00%
2018/10/31	0	0.00	2	17.90	18.05	-2	4,566	-0.04%
2018/10/25	6	18.10	0	0.00	18.20	6	4,545	0.13%
2018/10/23	1	19.00	0	0.00	18.90	1	4,516	0.02%
2018/10/22	20	19.03	0	0.00	18.80	20	4,585	0.44%
2018/10/11	0	0.00	40	18.36	19.05	-40	4,654	-0.86%
2018/10/09	7	19.58	3	19.67	19.65	4	4,572	0.09%
2018/10/05	1	20.50	5.8	20.67	20.75	-4.8	4,539	-0.11%
2018/10/03	0	0.00	1	20.85	21.05	-1	4,510	-0.02%
2018/09/26	20	20.90	20	20.75	20.30	0	4,430	0.00%
2018/09/20	2	20.70	0	0.00	20.50	2	4,447	0.04%
2018/09/14	0	0.00	5	20.80	20.75	-5	4,583	-0.11%
2018/09/13	0	0.00	10	20.37	20.55	-10	4,568	-0.22%
2018/09/11	5	19.95	0	0.00	19.95	5	4,555	0.11%
2018/09/10	10	19.90	0	0.00	19.95	10	4,478	0.22%
2018/09/07	6	20.80	0	0.00	21.05	6	4,365	0.14%
2018/09/06	3	21.45	0	0.00	21.20	3	4,330	0.07%
2018/09/05	0	0.00	2	21.40	21.35	-2	4,319	-0.05%
2018/08/31	0	0.00	5	21.80	21.70	-5	4,318	-0.12%
2018/08/30	0	0.00	2	22.00	21.90	-2	4,350	-0.05%
2018/08/24	5	21.50	0	0.00	21.35	5	4,301	0.12%
2018/08/23	2	21.40	0	0.00	21.40	2	4,383	0.05%
2018/08/22	2	21.63	0	0.00	21.80	2	4,414	0.05%
2018/08/21	4	21.30	0	0.00	21.20	4	4,402	0.09%
2018/08/20	1	21.00	0	0.00	21.10	1	4,374	0.02%
2018/08/16	4	21.71	0	0.00	21.60	4	4,264	0.09%
2018/08/15	5	22.24	0	0.00	22.15	5	4,119	0.12%
2018/08/14	0	0.00	1	22.70	22.40	-1	4,053	-0.02%
2018/08/10	3	23.10	0	0.00	23.05	3	3,898	0.08%
2018/08/09	6	24.71	0	0.00	24.20	6	3,707	0.16%
2018/08/08	2	26.08	0	0.00	26.15	2	3,409	0.06%
2018/08/03	4	26.05	0	0.00	26.15	4	3,408	0.12%
2018/08/02	6	26.40	0	0.00	26.25	6	3,362	0.18%
2018/07/30	1	26.30	0	0.00	26.45	1	3,539	0.03%
2018/07/27	1	26.80	0	0.00	26.65	1	3,549	0.03%
2018/07/26	2	27.35	0	0.00	27.25	2	3,492	0.06%
2018/07/24	3	26.55	0	0.00	26.70	3	3,467	0.09%
2018/07/19	0	0.00	1	26.30	26.20	-1	3,713	-0.03%
2018/07/17	3.1	27.90	0	0.00	28.00	3.1	3,689	0.08%
2018/07/16	0	0.00	2	27.78	27.70	-2	3,654	-0.05%
2018/07/13	1	27.55	0	0.00	27.70	1	3,625	0.03%
2018/07/05	0	0.00	2	27.60	27.40	-2	3,719	-0.05%
2018/07/04	3	27.60	0	0.00	27.55	3	3,724	0.08%
2018/07/03	2	28.00	1	27.50	27.50	1	3,731	0.03%
2018/06/14	0	0.00	1	28.70	28.60	-1	3,947	-0.03%
2018/06/12	1	28.70	0	0.00	28.85	1	4,299	0.02%
2018/06/11	0	0.00	1	28.70	28.75	-1	4,611	-0.02%
2018/06/07	0	0.00	1	29.05	29.10	-1	4,680	-0.02%
2018/06/04	0	0.00	1	28.65	28.65	-1	4,811	-0.02%
2018/06/01	1	28.30	0	0.00	28.30	1	4,817	0.02%
2018/05/29	20	28.50	2	28.50	28.55	18	4,785	0.38%
2018/05/14	2	28.30	1	28.35	28.35	1	5,058	0.02%
2018/05/11	2	28.25	0	0.00	28.25	2	5,078	0.04%
2018/05/10	2	28.20	0	0.00	28.10	2	5,060	0.04%
2018/05/08	0	0.00	2	27.80	27.80	-2	5,060	-0.04%
2018/05/07	2	28.23	0	0.00	27.85	2	4,996	0.04%
2018/04/26	1	28.80	0	0.00	28.55	1	5,060	0.02%
2018/04/25	2	29.60	0	0.00	29.40	2	4,939	0.04%
2018/04/17	20	30.40	0	0.00	30.60	20	4,844	0.41%
2018/04/16	0	0.00	1	30.45	30.40	-1	4,799	-0.02%
2018/04/13	11	30.31	0	0.00	30.40	11	4,811	0.23%
2018/04/10	0	0.00	2	30.45	30.65	-2	4,827	-0.04%
2018/04/02	0	0.00	1	30.55	30.60	-1	5,011	-0.02%
2018/03/29	1	30.25	0	0.00	30.25	1	4,960	0.02%
2018/03/26	1	30.20	0	0.00	30.35	1	4,645	0.02%
2018/03/21	30	30.95	30	30.75	30.80	0	4,578	0.00%
2018/03/20	0	0.00	3	30.77	30.70	-3	4,607	-0.07%
2018/03/19	5	30.45	10	31.10	31.00	-5	4,544	-0.11%
2018/03/16	1	29.85	1	30.40	31.20	0	4,347	0.00%
2018/03/15	30	30.64	4	30.80	30.20	26	4,152	0.63%
2018/03/14	1	32.55	0	0.00	32.60	1	3,838	0.03%
2018/03/13	1	32.80	3	33.23	32.75	-2	3,838	-0.05%
2018/03/12	7	32.84	8	32.73	32.95	-1	3,913	-0.03%
2018/03/09	0	0.00	1	31.95	32.00	-1	3,870	-0.03%
2018/03/07	0	0.00	1	31.60	31.60	-1	3,816	-0.03%
2018/03/05	5	31.40	6	31.54	30.90	-1	3,856	-0.03%
2018/03/02	1	31.45	2	31.78	31.95	-1	3,827	-0.03%
2018/02/27	14	31.75	88	31.78	31.50	-74	3,780	-1.96%
2018/02/26	80	31.83	0	0.00	31.90	80	3,662	2.18%
2018/02/08	0	0.00	1	30.05	30.05	-1	3,860	-0.03%
2018/02/07	1	30.35	0	0.00	30.00	1	3,894	0.03%
2018/02/06	1	30.35	0	0.00	30.45	1	3,866	0.03%
2018/02/05	0	0.00	1	30.45	30.90	-1	3,774	-0.03%
2018/01/31	1	29.90	0	0.00	30.15	1	3,923	0.03%
2018/01/30	2	30.05	0	0.00	30.15	2	4,048	0.05%
2018/01/26	6	29.69	5	29.80	29.95	1	4,139	0.02%
2018/01/25	1	30.65	0	0.00	30.45	1	4,141	0.02%
2018/01/23	0	0.00	1	31.80	31.30	-1	4,135	-0.02%
2018/01/22	1	31.55	1	31.85	31.75	0	4,150	0.00%
2018/01/18	1	31.50	1	31.60	31.50	0	4,300	0.00%
2018/01/08	1	30.20	4	30.16	30.10	-3	4,918	-0.06%
2018/01/05	3	30.75	0	0.00	30.30	3	5,078	0.06%
2018/01/03	2	30.35	1	30.35	30.45	1	5,089	0.02%
2018/01/02	5	30.84	4	30.84	30.95	1	5,116	0.02%