京元電子 (2449)-元大-員林中山券商分點個股進出

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
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

京元電子 (2449)籌碼相關－元大-員林中山券商分點個股進出

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

元大-員林中山券商分點個股進出
元大-員林中山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
2024/11/22	12	128.46	19.1	129.45	130.00	-7.1	21,492	-0.03%
2024/11/21	14	125.96	11	126.50	126.50	3	21,304	0.01%
2024/11/20	23	126.15	10	127.40	126.50	13	21,329	0.06%
2024/11/19	9.1	126.17	5	126.30	127.00	4.1	21,301	0.02%
2024/11/18	4.1	122.50	4	123.00	121.50	0.1	21,316	0.00%
2024/11/15	16.1	124.06	9	123.94	124.00	7.1	21,285	0.03%
2024/11/14	21.2	128.43	18	129.92	126.00	3.2	21,602	0.01%
2024/11/13	10.3	128.98	1.3	130.71	128.50	9	21,565	0.04%
2024/11/12	3.1	130.67	9	131.67	130.00	-6	22,011	-0.03%
2024/11/11	16.1	131.88	7.6	132.74	133.50	8.5	22,037	0.04%
2024/11/08	2.1	139.49	2	140.75	139.50	0.1	22,318	0.00%
2024/11/07	23	139.57	24.1	140.48	139.00	-1.1	22,532	0.00%
2024/11/06	4.1	133.02	16.6	135.80	137.00	-12.5	22,369	-0.06%
2024/11/05	18	130.50	22	128.32	130.00	-4	22,456	-0.02%
2024/11/04	6	126.42	6.2	127.40	128.50	-0.2	22,804	0.00%
2024/11/01	17.5	127.25	28.2	124.31	127.50	-10.7	23,150	-0.05%
2024/10/30	3.2	124.50	2	125.50	125.50	1.2	23,449	0.01%
2024/10/29	13.1	124.55	12	126.00	125.50	1.1	23,768	0.00%
2024/10/28	10	128.05	6	129.00	128.50	4	23,766	0.02%
2024/10/25	20	130.43	22	130.25	130.50	-2	23,849	-0.01%
2024/10/24	12	131.25	8.1	130.84	130.00	3.9	23,944	0.02%
2024/10/23	24	135.13	20.6	135.59	134.50	3.5	24,098	0.01%
2024/10/22	13.1	134.58	32.1	135.31	136.00	-18.9	24,110	-0.08%
2024/10/21	8.4	131.32	23	131.30	131.00	-14.6	24,029	-0.06%
2024/10/18	34.2	129.70	18.2	129.01	127.50	16	23,928	0.07%
2024/10/17	22	134.45	15	134.80	134.50	7	23,727	0.03%
2024/10/16	12	132.96	22	130.28	133.50	-10	23,804	-0.04%
2024/10/15	14	127.89	13.3	129.02	128.00	0.7	23,553	0.00%
2024/10/14	21.1	126.36	22.2	125.99	128.00	-1.1	23,551	0.00%
2024/10/11	61.5	125.69	29.5	126.62	125.50	31.9	23,615	0.14%
2024/10/09	14	120.82	50	122.22	124.50	-36	22,948	-0.16%
2024/10/08	1	111.50	1	113.00	113.50	0	22,355	0.00%
2024/10/07	24	111.90	17	111.79	111.50	7	23,578	0.03%
2024/10/04	24.1	107.65	0	0.00	108.50	24.1	24,053	0.10%
2024/10/01	0	0.00	1	111.08	112.00	-1	24,066	0.00%
2024/09/30	2.1	113.51	3	115.50	112.50	-0.9	24,402	0.00%
2024/09/27	5.1	117.39	21.1	117.48	117.50	-16	24,771	-0.06%
2024/09/26	2.1	113.52	1	114.00	112.50	1.1	25,175	0.00%
2024/09/25	2.2	113.94	16	113.78	112.50	-13.9	25,341	-0.05%
2024/09/24	3	105.33	2	106.50	107.00	1	25,171	0.00%
2024/09/23	7	108.14	1	108.50	107.00	6	25,309	0.02%
2024/09/20	14	110.96	2.1	112.77	110.00	12	25,970	0.05%
2024/09/19	5	110.80	1	112.50	110.50	4	26,277	0.02%
2024/09/18	0	111.50	0.1	111.00	110.00	0	27,390	0.00%
2024/09/13	1	115.50	0	0.00	115.00	1	28,501	0.00%
2024/09/12	9.1	118.05	10	118.00	118.00	-1	29,275	0.00%
2024/09/11	0	0.00	1	112.00	112.50	-1	29,669	0.00%
2024/09/10	1.1	110.45	0	0.00	110.50	1.1	30,480	0.00%
2024/09/09	0	111.00	0	0.00	113.00	0	30,984	0.00%
2024/09/06	2	110.75	0	0.00	111.50	2	31,500	0.01%
2024/09/05	3	114.34	17	115.09	112.00	-14	31,529	-0.04%
2024/09/04	1	114.00	0.3	112.73	114.50	0.7	31,704	0.00%
2024/09/03	9	118.11	8	120.44	118.00	1	31,520	0.00%
2024/09/02	3.5	121.25	6	121.42	121.00	-2.5	31,502	-0.01%
2024/08/30	5	121.00	8	120.06	121.00	-3	31,653	-0.01%
2024/08/29	4	120.63	4	120.50	120.50	0	31,814	0.00%
2024/08/28	5.1	120.50	39	120.94	120.50	-33.9	31,998	-0.11%
2024/08/27	7	119.00	3.1	119.50	119.50	3.9	32,160	0.01%
2024/08/26	28	123.09	13.1	122.41	121.00	14.9	32,198	0.05%
2024/08/23	1.2	123.00	3	120.67	123.00	-1.8	32,211	-0.01%
2024/08/22	2	120.00	0	0.00	120.00	2	32,191	0.01%
2024/08/21	0	0.00	1	118.50	120.00	-1	32,225	0.00%
2024/08/20	14	121.57	4	122.88	122.00	10	32,103	0.03%
2024/08/19	7	122.07	18	122.64	123.50	-11	32,090	-0.03%
2024/08/16	12	122.96	17.2	123.50	122.00	-5.2	32,100	-0.02%
2024/08/15	35	119.92	30.2	120.09	119.00	4.8	31,787	0.02%
2024/08/14	43	120.12	21.5	120.60	119.50	21.5	31,898	0.07%
2024/08/13	14	116.57	18.4	117.57	117.00	-4.3	31,591	-0.01%
2024/08/12	41	117.17	40.2	117.81	118.50	0.8	31,497	0.00%
2024/08/09	5	110.40	19	112.58	113.50	-14	30,676	-0.05%
2024/08/08	28	103.73	30.1	104.23	103.50	-2.1	30,286	-0.01%
2024/08/07	33.1	101.80	40	102.76	102.50	-6.9	30,096	-0.02%
2024/08/06	13	93.36	20.1	95.10	97.40	-7.1	29,583	-0.02%
2024/08/05	4.1	94.68	21	93.31	93.70	-17	29,407	-0.06%
2024/08/02	13.1	104.24	2	105.50	103.50	11.1	29,111	0.04%
2024/08/01	8	112.88	11.3	113.20	113.00	-3.3	29,055	-0.01%
2024/07/31	23.1	105.59	0	0.00	105.00	23.1	29,347	0.08%
2024/07/30	7.1	105.49	4	105.25	106.50	3.1	29,260	0.01%
2024/07/29	22	108.48	24	108.65	105.50	-2	29,156	-0.01%
2024/07/26	9.2	107.28	7	109.00	108.50	2.2	29,181	0.01%
2024/07/23	7.4	113.18	4	112.50	112.50	3.4	29,559	0.01%
2024/07/22	19.4	113.84	7.1	115.16	112.00	12.2	29,391	0.04%
2024/07/19	22.2	120.62	23	120.50	119.50	-0.8	29,053	0.00%
2024/07/18	22.3	118.59	3	121.50	119.00	19.3	29,038	0.07%
2024/07/17	10.5	125.68	23	126.72	127.50	-12.5	28,590	-0.04%
2024/07/16	16	127.78	24	128.48	129.00	-8	28,137	-0.03%
2024/07/15	9	126.56	3	129.50	128.50	6	27,632	0.02%
2024/07/12	2	126.00	3.1	126.98	127.50	-1.1	27,348	0.00%
2024/07/11	11.2	132.12	5.3	132.47	131.00	5.9	27,105	0.02%
2024/07/10	19.2	133.90	59	134.53	135.00	-39.8	26,856	-0.15%
2024/07/09	45.1	134.56	38	135.22	131.50	7.1	26,450	0.03%
2024/07/08	6	130.17	14.4	129.07	133.00	-8.4	25,214	-0.03%
2024/07/05	0.2	119.24	8	120.06	121.00	-7.8	24,682	-0.03%
2024/07/04	10	119.85	6.2	119.35	119.50	3.8	24,640	0.02%
2024/07/03	3	115.17	8	116.38	117.50	-5	24,241	-0.02%
2024/07/02	12.4	109.56	19.4	110.17	111.50	-7	23,730	-0.03%
2024/07/01	15.3	117.27	40.1	117.46	116.50	-24.8	22,990	-0.11%
2024/06/28	21	119.55	19.1	118.72	119.00	1.9	22,664	0.01%
2024/06/27	15.2	119.03	15.4	117.90	120.00	-0.3	22,361	0.00%
2024/06/26	41.1	118.68	26.3	118.87	118.00	14.8	22,118	0.07%
2024/06/25	20.2	110.97	31.3	112.60	117.50	-11.1	21,309	-0.05%
2024/06/24	15.4	115.85	29.4	119.74	115.00	-14	20,751	-0.07%
2024/06/21	17.1	109.45	7	111.43	112.00	10.1	19,693	0.05%
2024/06/20	15	112.57	20.1	111.92	112.00	-5.1	19,794	-0.03%
2024/06/19	4	108.37	17	108.24	109.00	-13	19,337	-0.07%
2024/06/18	6	103.58	23	103.52	104.50	-17	18,939	-0.09%
2024/06/17	20.2	100.22	11.3	100.87	99.50	8.9	18,580	0.05%
2024/06/14	8.4	96.61	12.9	95.76	95.90	-4.5	18,328	-0.02%
2024/06/13	4.1	92.91	19	92.39	94.70	-14.9	17,934	-0.08%
2024/06/12	2	87.55	1	87.60	87.70	1	17,509	0.01%
2024/06/11	6.1	87.28	0	0.00	87.40	6.1	17,698	0.03%
2024/06/07	2	89.10	10.1	89.51	88.90	-8	17,572	-0.05%
2024/06/06	2.1	89.03	2	89.45	89.40	0.1	17,745	0.00%
2024/06/05	1	89.51	0	0.00	89.20	1	18,738	0.01%
2024/06/04	15.1	90.81	17.2	91.89	90.60	-2.1	19,415	-0.01%
2024/06/03	6	91.00	3.1	91.26	90.70	2.9	19,755	0.01%
2024/05/31	1.1	89.59	1	90.21	88.20	0.1	19,805	0.00%
2024/05/30	0.1	90.62	0	91.30	90.40	0.1	19,828	0.00%
2024/05/29	0.1	91.20	1.1	91.10	90.70	-1	19,833	-0.01%
2024/05/28	10	90.50	3	90.47	90.00	7	19,755	0.04%
2024/05/27	3	90.57	16.6	90.51	90.90	-13.6	19,798	-0.07%
2024/05/24	0.2	88.67	0.2	88.50	88.40	0	20,027	0.00%
2024/05/23	6.2	89.02	0.1	89.50	88.20	6.2	20,819	0.03%
2024/05/22	1.2	90.69	3	90.10	90.20	-1.8	21,063	-0.01%
2024/05/21	1.1	90.02	5.3	90.43	90.40	-4.1	20,931	-0.02%
2024/05/20	8.4	90.21	6.1	90.70	88.90	2.3	20,882	0.01%
2024/05/17	7	88.57	8.5	88.70	88.80	-1.5	20,657	-0.01%
2024/05/16	4	86.68	11	86.59	86.80	-7	20,698	-0.03%
2024/05/15	8	84.84	1	84.90	84.50	7	20,824	0.03%
2024/05/14	0	85.20	0	0.00	85.30	0	20,731	0.00%
2024/05/13	5.1	85.38	7	85.13	85.40	-2	20,670	-0.01%
2024/05/10	1.4	85.45	9.1	85.69	86.00	-7.7	20,553	-0.04%
2024/05/09	21.3	85.69	5	85.66	85.00	16.3	20,393	0.08%
2024/05/08	6.1	87.43	1	88.10	87.60	5.1	20,163	0.03%
2024/05/07	22.4	87.15	15.1	86.96	87.50	7.3	20,025	0.04%
2024/05/06	42	86.69	16	86.71	87.00	26	19,753	0.13%
2024/05/03	6.1	95.34	2	94.75	93.50	4.1	18,959	0.02%
2024/05/02	5	94.02	3	94.03	94.90	2	18,925	0.01%
2024/04/30	4.1	97.58	2	96.30	95.80	2.1	18,911	0.01%
2024/04/29	27.2	101.02	12.1	103.53	98.90	15.1	18,841	0.08%
2024/04/25	2.1	94.36	5	95.00	95.50	-3	18,334	-0.02%
2024/04/24	5.1	95.48	5	96.12	96.10	0.1	18,466	0.00%
2024/04/23	8	92.08	1.1	91.97	92.30	7	18,491	0.04%
2024/04/22	2.1	97.02	257	95.61	96.00	-255	18,322	-1.39%	大賣/鉅額交易
2024/04/19	3	98.27	2.1	100.95	99.00	0.9	18,359	0.00%
2024/04/18	2	102.50	1.1	102.02	102.00	1	18,642	0.01%
2024/04/17	0	0.00	2	102.25	102.50	-2	19,002	-0.01%
2024/04/16	7	100.21	2.1	100.76	99.70	4.9	18,977	0.03%
2024/04/15	4	104.75	1	105.00	104.50	3	18,757	0.02%
2024/04/12	2.1	108.02	4.5	107.39	107.00	-2.4	18,752	-0.01%
2024/04/11	13	104.73	13	106.15	106.00	0	18,679	0.00%
2024/04/10	3.1	106.34	8	107.19	106.00	-5	18,704	-0.03%
2024/04/09	8	106.00	10.2	106.54	106.50	-2.2	18,632	-0.01%
2024/04/08	9.1	106.41	2.3	108.67	106.50	6.8	18,549	0.04%
2024/04/03	2.1	106.51	10	107.50	106.50	-8	18,464	-0.04%
2024/04/02	3.1	106.01	8.4	106.26	107.00	-5.3	18,465	-0.03%
2024/04/01	5.3	103.91	0	0.00	103.00	5.3	18,429	0.03%
2024/03/29	5	105.30	0.1	105.00	105.50	4.9	18,408	0.03%
2024/03/28	2	106.00	3	105.50	106.00	-1	18,439	-0.01%
2024/03/27	6	106.33	5.3	106.31	106.00	0.7	18,424	0.00%
2024/03/26	5.5	106.64	1	104.50	105.50	4.5	18,444	0.02%
2024/03/25	7	108.86	3.1	111.14	108.50	4	18,375	0.02%
2024/03/22	9.3	110.45	15	114.30	109.50	-5.7	18,301	-0.03%
2024/03/21	8.2	107.09	3.1	107.29	108.50	5.1	17,838	0.03%
2024/03/20	17.3	110.62	6	112.25	107.50	11.3	17,869	0.06%
2024/03/19	5.1	108.91	4.2	109.22	109.00	0.9	17,930	0.00%
2024/03/18	7.2	109.93	22.5	109.87	111.00	-15.3	17,904	-0.09%
2024/03/15	2	105.25	2	106.00	107.50	0	17,491	0.00%
2024/03/14	2	105.51	1.2	104.67	104.50	0.8	17,355	0.00%
2024/03/13	14.2	107.22	5.2	107.11	108.50	9.1	17,333	0.05%
2024/03/12	160.1	110.00	4	109.25	109.50	156.1	17,126	0.91%	大買/鉅額交易
2024/03/11	111.5	107.93	1.2	107.00	108.00	110.3	17,118	0.64%	大買/鉅額交易
2024/03/08	31	118.87	330.2	116.39	111.00	-299.2	16,932	-1.77%	大賣/鉅額交易
2024/03/07	136.3	114.06	45.1	112.12	116.50	91.3	15,908	0.57%	大買/
2024/03/06	201.6	102.75	22	103.07	106.00	179.6	15,100	1.19%	大買/鉅額交易
2024/03/05	12	95.97	12	96.50	97.40	0	14,648	0.00%
2024/03/04	23.1	95.87	31.3	93.48	96.00	-8.2	14,373	-0.06%
2024/03/01	4	90.83	1	90.50	89.50	3	14,081	0.02%
2024/02/29	1.2	89.75	1.2	89.13	88.80	0	13,941	0.00%
2024/02/27	3	89.61	4	89.93	89.50	-1	13,798	-0.01%
2024/02/26	16.1	90.36	9.1	90.40	89.50	7	13,672	0.05%
2024/02/23	50.4	97.99	19.6	95.61	94.80	30.8	13,380	0.23%
2024/02/22	4.2	91.44	14.1	91.19	93.50	-9.9	12,613	-0.08%
2024/02/21	1.1	87.30	1	87.50	87.50	0.1	12,220	0.00%
2024/02/20	0.1	87.30	14	86.89	87.50	-13.9	12,236	-0.11%
2024/02/19	8	87.83	1	87.70	87.70	7	12,184	0.06%
2024/02/16	9.1	90.03	8	89.00	90.00	1.1	12,467	0.01%
2024/02/15	1.1	85.07	3	85.43	85.40	-1.9	12,308	-0.02%
2024/02/02	1.1	82.78	0	0.00	82.20	1.1	12,331	0.01%
2024/02/01	2	83.40	1	82.60	82.70	1	12,397	0.01%
2024/01/31	1.2	84.08	2	84.15	84.00	-0.8	12,471	-0.01%
2024/01/30	7	83.91	10.1	84.02	84.00	-3.1	12,544	-0.02%
2024/01/29	1	82.71	5	83.06	83.80	-4	12,818	-0.03%
2024/01/26	1	81.21	4.3	81.48	82.90	-3.3	12,935	-0.03%
2024/01/25	2	82.21	2	82.90	82.20	0	12,996	0.00%
2024/01/24	1.1	82.12	1.6	82.32	82.10	-0.5	13,011	0.00%
2024/01/23	4.2	82.94	2	82.91	82.10	2.2	13,118	0.02%
2024/01/22	11.3	83.28	3.3	83.16	84.10	8	13,105	0.06%
2024/01/19	41.5	81.71	43	81.33	81.30	-1.5	13,040	-0.01%
2024/01/18	22.4	79.74	32	79.82	79.70	-9.6	13,054	-0.07%
2024/01/17	13.1	78.47	13	78.82	77.20	0.1	12,876	0.00%
2024/01/16	10	78.31	7	78.47	78.60	3	12,943	0.02%
2024/01/15	10	76.54	8	77.25	77.70	2	13,031	0.02%
2024/01/12	5	75.92	1.1	76.03	75.60	4	13,705	0.03%
2024/01/11	12	79.43	10.1	79.22	78.00	1.9	13,452	0.01%
2024/01/10	1	80.63	2.3	81.40	81.80	-1.3	13,327	-0.01%
2024/01/09	4.1	82.25	3	81.90	82.10	1.1	13,594	0.01%
2024/01/08	1	82.21	2	81.90	81.60	-1	13,718	-0.01%
2024/01/05	6	83.07	5	83.08	82.90	1	13,813	0.01%
2024/01/04	2	83.09	4	81.78	83.10	-2	13,979	-0.01%
2024/01/03	2.1	83.12	1	83.80	83.50	1.1	14,150	0.01%
2024/01/02	3.1	84.67	1	84.50	84.00	2.1	14,185	0.01%
2023/12/29	2.1	85.00	3	85.30	84.90	-0.9	14,190	-0.01%
2023/12/28	6	85.88	2.1	85.63	84.90	4	14,308	0.03%
2023/12/27	21.4	85.29	21.1	85.08	85.70	0.3	14,290	0.00%
2023/12/26	0.1	84.00	0	0.00	83.60	0.1	14,317	0.00%
2023/12/25	9	83.02	0	0.00	83.50	9	14,444	0.06%
2023/12/22	3	83.23	1	84.00	83.60	2	14,493	0.01%
2023/12/21	1	83.70	2	83.70	83.40	-1	14,491	-0.01%
2023/12/20	23	85.40	23	85.90	85.40	0	14,549	0.00%
2023/12/19	6	84.50	5	86.20	84.20	1	14,821	0.01%
2023/12/18	2	86.60	6	85.43	85.40	-4	15,115	-0.03%
2023/12/15	13	92.18	5.3	91.67	89.00	7.7	15,566	0.05%
2023/12/14	29	94.70	70.6	93.35	93.50	-41.6	15,614	-0.27%
2023/12/13	70	88.51	61	89.01	89.50	9	15,275	0.06%
2023/12/12	13	85.42	14	85.33	85.90	-1	15,422	-0.01%
2023/12/11	1	82.90	6	82.95	83.20	-5	15,458	-0.03%
2023/12/08	5.3	84.94	0	0.00	83.30	5.3	15,508	0.03%
2023/12/07	5	85.70	1.2	85.39	85.50	3.9	15,469	0.02%
2023/12/06	0.2	85.10	13	85.52	86.50	-12.9	15,536	-0.08%
2023/12/05	10	82.70	0.1	82.90	83.10	9.9	15,445	0.06%
2023/12/04	0	0.00	3	83.80	84.20	-3	15,595	-0.02%
2023/12/01	7	82.31	3	82.70	82.80	4	15,713	0.03%
2023/11/30	0	0.00	5	82.74	82.80	-5	15,863	-0.03%
2023/11/29	55.1	82.79	50	81.40	81.40	5.1	15,901	0.03%
2023/11/28	3.1	82.64	9	82.33	83.00	-5.9	15,941	-0.04%
2023/11/27	13	80.81	14	81.46	80.80	-1	16,119	-0.01%
2023/11/24	0.5	81.71	0	0.00	81.50	0.5	16,501	0.00%
2023/11/23	3	82.17	2.9	81.93	82.10	0.1	16,815	0.00%
2023/11/22	2.2	81.65	3	81.63	81.60	-0.8	17,409	0.00%
2023/11/21	3.1	83.04	2	83.90	82.70	1.1	18,374	0.01%
2023/11/20	5	83.14	4.9	83.42	83.10	0.1	19,793	0.00%
2023/11/17	0.1	85.13	2.2	85.29	85.10	-2.2	21,120	-0.01%
2023/11/16	1.3	84.18	0	0.00	84.20	1.3	21,866	0.01%
2023/11/15	47.3	85.74	43.4	84.42	83.80	3.9	21,919	0.02%
2023/11/14	5	88.30	4.2	88.44	88.00	0.8	21,631	0.00%
2023/11/13	2	85.12	105	86.59	86.70	-103	21,514	-0.48%	大賣/鉅額交易
2023/11/10	1	82.20	1	82.70	81.90	0	21,272	0.00%
2023/11/09	7	83.97	5	83.70	83.80	2	21,402	0.01%
2023/11/08	0	0.00	4	83.23	83.30	-4	21,354	-0.02%
2023/11/07	1	82.90	0	0.00	82.70	1	21,273	0.00%
2023/11/06	6.2	83.62	9	82.89	83.40	-2.8	21,321	-0.01%
2023/11/03	4.2	79.84	10	80.58	80.70	-5.8	21,127	-0.03%
2023/11/02	2	78.90	9	79.48	79.70	-7	21,266	-0.03%
2023/10/31	5.3	78.05	1	77.00	76.30	4.3	21,610	0.02%
2023/10/30	1	77.70	3	78.80	79.50	-2	21,667	-0.01%
2023/10/27	3	78.80	8	78.85	77.40	-5	21,895	-0.02%
2023/10/26	2	80.35	1	80.50	79.60	1	21,955	0.00%
2023/10/24	10	83.37	2	84.50	83.10	8	21,873	0.04%
2023/10/23	14.1	85.15	6	83.62	82.70	8.1	21,761	0.04%
2023/10/20	12	85.81	9.3	86.13	86.30	2.7	21,715	0.01%
2023/10/19	3	83.13	20	83.85	84.90	-17	21,159	-0.08%
2023/10/18	1	82.74	8	81.24	81.50	-7	21,065	-0.03%
2023/10/17	10	84.16	9	83.76	82.80	1	20,917	0.00%
2023/10/16	9	81.81	0.1	81.80	81.80	8.9	20,873	0.04%
2023/10/13	9.2	80.50	11	81.55	83.10	-1.8	21,495	-0.01%
2023/10/12	9	80.81	7	80.49	81.00	2	22,051	0.01%
2023/10/11	14	79.70	17	80.15	80.20	-3	22,115	-0.01%
2023/10/06	1	78.00	6	78.50	77.70	-5	22,640	-0.02%
2023/10/05	1	77.60	2	78.25	78.50	-1	23,044	0.00%
2023/10/04	3	77.20	0	0.00	76.70	3	23,162	0.01%
2023/10/03	0	0.00	3	79.00	78.10	-3	23,147	-0.01%
2023/10/02	4.1	77.53	6	78.05	78.80	-2	23,387	-0.01%
2023/09/28	3	76.33	1	75.90	76.00	2	23,479	0.01%
2023/09/27	4.1	77.14	0	0.00	77.60	4.1	23,476	0.02%
2023/09/26	11	77.82	2	78.20	77.10	9	23,741	0.04%
2023/09/25	6	78.47	7.2	78.01	77.60	-1.2	23,932	-0.01%
2023/09/22	13.2	76.08	11.1	76.63	77.50	2.1	23,834	0.01%
2023/09/21	11	74.15	9.3	74.04	74.60	1.7	23,640	0.01%
2023/09/20	9.5	78.96	2	79.35	76.80	7.5	23,288	0.03%
2023/09/19	3.4	80.47	11	81.40	81.00	-7.6	22,863	-0.03%
2023/09/18	4	79.85	21	80.09	79.60	-17	22,663	-0.07%
2023/09/15	5.1	80.41	14	79.68	80.90	-8.9	22,578	-0.04%
2023/09/14	4.2	78.16	0	0.00	78.00	4.2	22,160	0.02%
2023/09/13	1	77.00	0	0.00	76.80	1	21,988	0.00%
2023/09/12	1	78.70	1	78.40	78.10	0	22,134	0.00%
2023/09/11	4	77.23	0.1	77.00	76.90	3.9	22,150	0.02%
2023/09/08	1	78.40	2	79.15	79.00	-1	22,392	0.00%
2023/09/07	37	79.49	32	78.94	78.90	5	22,961	0.02%
2023/09/06	3.1	79.40	2	79.40	79.80	1.1	22,835	0.00%
2023/09/05	7	77.23	4	78.10	78.20	3	22,768	0.01%
2023/09/04	10	76.66	8	77.20	77.90	2	22,703	0.01%
2023/09/01	4	76.58	1	76.70	75.80	3	22,643	0.01%
2023/08/31	11	76.95	19	76.75	76.80	-8	22,620	-0.04%
2023/08/30	11	77.63	12	77.73	77.20	-1	22,525	0.00%
2023/08/29	1	74.20	6	75.65	75.10	-5	22,336	-0.02%
2023/08/28	29	76.58	27.6	76.47	75.40	1.4	22,158	0.01%
2023/08/25	39.4	79.88	19	80.83	79.50	20.4	21,702	0.09%
2023/08/24	33	78.77	32.6	77.84	78.50	0.4	20,917	0.00%
2023/08/23	38	72.77	101	73.09	76.00	-63	19,945	-0.32%	大賣/
2023/08/22	31.4	67.76	85.6	67.96	69.10	-54.2	19,126	-0.28%
2023/08/21	4	64.20	8	64.30	64.30	-4	18,387	-0.02%
2023/08/18	7.2	63.26	0	0.00	62.00	7.2	18,314	0.04%
2023/08/17	5.1	64.54	19	64.55	64.90	-13.9	18,163	-0.08%
2023/08/16	5.3	64.50	7	64.81	65.00	-1.8	18,000	-0.01%
2023/08/15	15.3	63.74	18.2	63.87	63.80	-2.9	17,878	-0.02%
2023/08/14	5	61.44	5	61.74	61.50	0	17,739	0.00%
2023/08/11	3.2	61.81	7	61.81	62.10	-3.8	17,691	-0.02%
2023/08/10	6	61.13	21	61.29	61.10	-15	17,648	-0.08%
2023/08/09	14	65.06	18	64.41	64.50	-4	17,482	-0.02%
2023/08/08	4.1	64.77	12	64.78	65.30	-7.9	17,322	-0.05%
2023/08/07	11.1	63.15	16	63.74	64.70	-4.9	17,058	-0.03%
2023/08/04	3	59.50	3	59.87	60.40	0	16,655	0.00%
2023/08/02	3	60.57	11	60.35	60.70	-8	16,548	-0.05%
2023/08/01	43	61.33	55.2	60.97	61.60	-12.2	16,412	-0.07%
2023/07/31	7	64.01	1	64.80	63.00	6	16,060	0.04%
2023/07/28	5.7	63.11	1	62.90	64.00	4.7	15,798	0.03%
2023/07/27	18.1	62.77	3	62.53	62.50	15.1	15,633	0.10%
2023/07/26	1	62.60	3	62.57	62.30	-2	15,534	-0.01%
2023/07/25	17.1	63.85	7	63.86	63.00	10.1	15,476	0.06%
2023/07/24	6	65.33	3	65.27	64.80	3	15,306	0.02%
2023/07/21	3	62.72	6	64.03	64.70	-3	15,096	-0.02%
2023/07/20	3	63.10	1	63.30	63.40	2	15,003	0.01%
2023/07/19	0	0.00	13	64.05	63.90	-13	14,952	-0.09%
2023/07/18	52	65.32	50	64.66	63.60	2	14,739	0.01%
2023/07/17	30.5	64.64	43.4	65.63	65.80	-12.8	13,989	-0.09%
2023/07/14	14	60.21	8	60.58	60.10	6	13,234	0.05%
2023/07/13	13.3	61.28	13	61.04	60.30	0.3	13,086	0.00%
2023/07/12	3.1	62.16	10.3	61.86	62.20	-7.2	12,423	-0.06%
2023/07/11	2	59.10	0	0.00	59.40	2	11,960	0.02%
2023/07/10	29.1	59.23	10	58.90	59.20	19.1	11,789	0.16%
2023/07/07	17.2	59.96	10	59.60	59.50	7.2	11,658	0.06%
2023/07/06	10.1	59.57	0.2	60.00	59.50	10	11,377	0.09%
2023/07/05	12	60.19	6	60.07	60.00	6	11,170	0.05%
2023/07/04	13	61.28	5	60.84	61.30	8	10,970	0.07%
2023/07/03	6.1	58.73	4	59.35	59.40	2.1	10,633	0.02%
2023/06/30	3	56.03	5	56.26	57.00	-2	10,402	-0.02%
2023/06/29	10	56.85	2	56.45	56.40	8	10,391	0.08%
2023/06/28	7.2	57.09	2	57.15	57.10	5.2	10,290	0.05%
2023/06/27	18.1	57.66	16	57.14	57.00	2.1	10,221	0.02%
2023/06/26	13.2	56.44	18	57.29	57.50	-4.8	10,041	-0.05%
2023/06/21	5	55.46	1	55.10	55.90	4	9,946	0.04%
2023/06/20	1	55.70	0	0.00	55.80	1	9,959	0.01%
2023/06/19	4	56.10	1	56.00	56.00	3	10,045	0.03%
2023/06/16	8	56.08	15	56.37	56.50	-7	10,192	-0.07%
2023/06/15	6.1	56.53	2	57.05	57.00	4.1	10,106	0.04%
2023/06/14	12	57.84	23	57.17	57.10	-11	10,192	-0.11%
2023/06/13	39	57.49	11.1	57.32	57.40	28	9,971	0.28%
2023/06/12	3	54.77	0	0.00	54.30	3	9,523	0.03%
2023/06/09	3	54.00	10.1	54.17	54.30	-7.1	9,602	-0.07%
2023/06/08	4	53.18	4	53.90	54.00	0	9,694	0.00%
2023/06/07	1	54.10	2	54.00	54.00	-1	9,898	-0.01%
2023/06/06	1	53.40	9	52.94	54.00	-8	10,154	-0.08%
2023/06/05	7	53.79	5	53.22	53.20	2	10,219	0.02%
2023/06/02	19	53.68	20	54.00	54.20	-1	10,214	-0.01%
2023/06/01	7.1	52.61	9	52.72	52.40	-2	10,221	-0.02%
2023/05/31	1	53.50	1	54.00	54.00	0	10,527	0.00%
2023/05/30	5	53.90	7	53.81	53.90	-2	10,350	-0.02%
2023/05/29	11	53.95	6	53.95	53.70	5	10,133	0.05%
2023/05/26	11	50.77	21	50.29	51.10	-10	9,625	-0.10%
2023/05/25	11	47.80	11	48.09	48.05	0	9,130	0.00%
2023/05/24	0	0.00	1	47.30	47.50	-1	9,076	-0.01%
2023/05/23	0	0.00	0.5	46.80	46.80	-0.5	9,030	-0.01%
2023/05/19	0	0.00	1	46.85	46.80	-1	9,029	-0.01%
2023/05/18	1.1	46.89	0.3	46.90	46.85	0.8	9,064	0.01%
2023/05/15	0	45.60	0	0.00	45.70	0	9,103	0.00%
2023/05/12	1	45.60	0	45.68	45.65	1	9,124	0.01%
2023/05/10	2	45.35	0	0.00	45.35	2	9,150	0.02%
2023/05/09	0.2	45.53	0.1	45.80	45.30	0.1	9,144	0.00%
2023/05/08	3.5	45.95	0	0.00	45.80	3.5	9,093	0.04%
2023/05/04	0	0.00	10	46.71	46.80	-10	9,252	-0.11%
2023/05/03	0	46.50	0	0.00	46.40	0	9,288	0.00%
2023/05/02	0.1	46.70	0	0.00	46.50	0.1	9,317	0.00%
2023/04/28	0	0.00	3.1	46.95	47.00	-3.1	9,355	-0.03%
2023/04/25	0.1	45.42	0	0.00	45.00	0.1	9,014	0.00%
2023/04/21	0	0.00	2	46.05	46.00	-2	8,746	-0.02%
2023/04/20	1	46.20	0	0.00	46.00	1	8,642	0.01%
2023/04/19	3	46.08	0	0.00	46.15	3	8,586	0.03%
2023/04/18	5	46.84	0	0.00	46.00	5	8,503	0.06%
2023/04/17	10.1	46.67	21	46.36	46.65	-10.9	8,340	-0.13%
2023/04/14	0	0.00	2	47.60	47.55	-2	8,111	-0.02%
2023/03/31	4	49.05	0	0.00	48.50	4	7,815	0.05%
2023/03/29	2	47.63	0	48.35	47.70	2	7,854	0.03%
2023/03/27	1	48.50	4	48.21	48.90	-3	8,028	-0.04%
2023/03/24	1	49.15	1	49.25	49.20	0	8,079	0.00%
2023/03/23	1	49.10	10	49.50	49.80	-9	8,046	-0.11%
2023/03/22	1	48.95	0	0.00	48.95	1	7,921	0.01%
2023/03/21	2	49.10	1.2	49.19	49.55	0.8	7,808	0.01%
2023/03/20	2	49.45	7	49.84	49.55	-5	7,610	-0.07%
2023/03/17	1	49.20	3.5	49.29	49.30	-2.5	7,410	-0.03%
2023/03/16	2	48.18	1	47.80	48.35	1	7,171	0.01%
2023/03/15	8	48.93	16	48.65	48.85	-8	7,037	-0.11%
2023/03/14	4	47.60	6.1	47.68	47.65	-2.1	6,858	-0.03%
2023/03/13	7	46.70	2	47.30	47.75	5	6,668	0.07%
2023/03/10	9.2	47.51	2	47.63	46.95	7.2	6,453	0.11%
2023/03/09	3	48.63	3	48.78	48.90	0	6,149	0.00%
2023/03/08	16	46.97	7	47.06	47.45	9	5,771	0.16%
2023/03/07	1	45.90	2	46.50	46.75	-1	5,559	-0.02%
2023/03/06	1	46.00	4.1	46.12	46.15	-3.1	5,396	-0.06%
2023/03/03	3	45.15	83.1	45.18	45.20	-80.1	5,146	-1.56%
2023/03/02	3	42.35	4	42.46	42.45	-1	4,671	-0.02%
2023/03/01	1	41.40	9	42.28	42.40	-8	4,643	-0.17%
2023/02/24	1	41.90	0	0.00	41.85	1	4,625	0.02%
2023/02/23	0	0.00	3	41.42	41.50	-3	4,586	-0.07%
2023/02/22	1	40.30	0	40.55	40.55	1	4,531	0.02%
2023/02/21	1	40.40	0	0.00	40.75	1	4,560	0.02%
2023/02/17	3	40.48	2	40.35	40.45	1	4,728	0.02%
2023/02/16	6	41.17	4	40.85	40.80	2	4,819	0.04%
2023/02/15	1	40.60	3	40.72	40.90	-2	4,838	-0.04%
2023/02/14	10	40.50	0	0.00	40.20	10	4,785	0.21%
2023/02/10	3	39.93	0	0.00	39.90	3	4,933	0.06%
2023/02/09	1	40.05	0	0.00	40.05	1	4,944	0.02%
2023/02/08	1	40.20	0	0.00	40.15	1	4,924	0.02%
2023/02/03	0	0.00	4	40.19	40.25	-4	4,884	-0.08%
2023/02/02	1	39.90	9	39.94	39.60	-8	4,861	-0.16%
2023/02/01	2	38.75	0.1	38.45	38.75	1.9	4,697	0.04%
2023/01/30	0	0.00	7	37.67	37.95	-7	4,709	-0.15%
2023/01/17	0.1	37.20	0	0.00	37.15	0.1	4,612	0.00%
2023/01/16	0	0.00	1	37.20	37.20	-1	4,617	-0.02%
2023/01/13	0	0.00	1	37.15	37.15	-1	4,653	-0.02%
2023/01/11	1	37.35	4	37.36	37.40	-3	4,821	-0.06%
2023/01/10	2	37.50	3	37.38	37.40	-1	4,888	-0.02%
2023/01/09	1	37.30	3	37.40	37.45	-2	4,950	-0.04%
2023/01/04	1	36.45	0	0.00	36.40	1	5,141	0.02%
2022/12/30	6	36.15	2	36.40	36.20	4	5,300	0.08%
2022/12/29	1	35.55	1	36.10	35.95	0	5,427	0.00%
2022/12/28	1	36.20	0	0.00	36.10	1	5,527	0.02%
2022/12/23	3	36.28	1	36.10	36.40	2	5,789	0.03%
2022/12/22	0	0.00	20	37.05	37.05	-20	5,841	-0.34%
2022/12/21	0	0.00	2	36.50	36.50	-2	5,838	-0.03%
2022/12/20	2	36.88	2	36.85	36.65	0	5,821	0.00%
2022/12/16	1	36.70	0	0.00	37.15	1	5,825	0.02%
2022/12/15	0	0.00	2	36.85	36.85	-2	5,775	-0.03%
2022/12/14	1	36.45	1.2	36.43	36.45	-0.2	5,873	0.00%
2022/12/13	1	35.95	1	36.30	36.10	0	5,964	0.00%
2022/12/12	0.2	35.80	0	0.00	35.95	0.2	6,045	0.00%
2022/12/09	11	35.29	0	0.00	35.60	11	6,252	0.18%
2022/12/07	2	35.45	1	35.60	35.10	1	6,322	0.02%
2022/12/05	1	36.30	1.1	36.26	36.20	-0.1	6,256	0.00%
2022/12/02	2	36.45	1	36.40	36.40	1	6,261	0.02%
2022/12/01	0	0.00	2	36.10	36.20	-2	6,273	-0.03%
2022/11/30	2	35.48	0	0.00	35.55	2	6,324	0.03%
2022/11/28	1	35.05	0	0.00	35.05	1	6,434	0.02%
2022/11/25	2	35.13	2	35.28	35.05	0	6,495	0.00%
2022/11/22	1	35.05	0.7	35.28	35.20	0.3	6,599	0.01%
2022/11/18	0	0.00	1	36.25	35.95	-1	6,581	-0.02%
2022/11/17	1	35.65	0	0.00	35.70	1	6,541	0.02%
2022/11/16	2	36.08	3	35.88	35.90	-1	6,553	-0.02%
2022/11/15	2	35.45	1.3	35.47	35.45	0.8	6,497	0.01%
2022/11/14	0.2	35.20	9	35.00	35.00	-8.9	6,481	-0.14%
2022/11/11	0.1	34.55	0	0.00	34.45	0.1	6,433	0.00%
2022/11/10	0.4	33.90	0	0.00	33.95	0.4	6,385	0.01%
2022/11/09	1	33.85	2	33.75	33.85	-1	6,445	-0.02%
2022/11/08	2	33.68	1.1	33.77	33.20	0.9	6,452	0.01%
2022/11/07	4	33.46	3.4	33.47	33.50	0.7	6,468	0.01%
2022/11/04	0.1	33.20	0	0.00	33.20	0.1	6,532	0.00%
2022/11/03	1	33.10	8	33.06	33.10	-7	6,646	-0.11%
2022/11/02	0.2	33.25	3	33.10	33.15	-2.8	6,894	-0.04%
2022/11/01	0	0.00	4.1	32.80	32.90	-4.1	7,026	-0.06%
2022/10/31	0.1	32.70	0	0.00	32.70	0.1	7,046	0.00%
2022/10/28	0.2	32.18	0.3	32.10	32.05	-0.1	7,048	0.00%
2022/10/27	0.4	32.83	0	0.00	32.85	0.4	7,087	0.01%
2022/10/26	1	31.80	1	31.95	31.85	0	7,065	0.00%
2022/10/25	1	31.65	0.2	31.70	31.50	0.8	7,057	0.01%
2022/10/24	1.1	32.02	0.1	32.10	32.00	1	7,097	0.01%
2022/10/21	5.2	31.92	0.1	31.95	31.65	5.1	7,129	0.07%
2022/10/20	0.2	31.17	0	0.00	32.30	0.2	7,157	0.00%
2022/10/19	4.1	31.31	0	0.00	31.00	4.1	7,083	0.06%
2022/10/18	0.1	31.35	1.2	31.60	31.50	-1.1	7,060	-0.02%
2022/10/17	1.2	30.43	1	30.60	30.90	0.2	7,115	0.00%
2022/10/14	1	31.20	0	0.00	31.15	1	7,343	0.01%
2022/10/13	2	30.08	0	0.00	29.70	2	7,549	0.03%
2022/10/12	3	30.10	0	0.00	30.20	3	7,696	0.04%
2022/10/11	1	30.30	0	0.00	30.30	1	7,766	0.01%
2022/10/07	0	0.00	4	31.60	31.50	-4	7,751	-0.05%
2022/10/06	0	0.00	3	31.60	31.50	-3	7,823	-0.04%
2022/10/05	1	32.05	0	0.00	32.15	1	7,841	0.01%
2022/10/04	2	31.10	0	0.00	31.30	2	7,833	0.03%
2022/10/03	4	30.30	3	30.50	30.55	1	7,941	0.01%
2022/09/30	2	30.43	1	30.55	30.80	1	7,980	0.01%
2022/09/29	4	31.04	0	0.00	31.20	4	8,007	0.05%
2022/09/28	6	31.72	0	0.00	31.10	6	8,074	0.07%
2022/09/27	11.1	31.88	5	31.50	31.80	6.1	8,040	0.08%
2022/09/26	1.3	32.35	24	32.00	31.80	-22.8	8,076	-0.28%
2022/09/23	10	34.00	0	0.00	33.95	10	7,965	0.13%
2022/09/21	1	34.60	6	34.80	34.75	-5	7,912	-0.06%
2022/09/20	4	35.03	2.4	34.92	34.95	1.6	7,799	0.02%
2022/09/19	0	0.00	3	35.10	35.20	-3	7,699	-0.04%
2022/09/16	2.2	34.79	6	34.70	35.45	-3.9	7,683	-0.05%
2022/09/15	2	35.70	3	35.65	35.45	-1	7,573	-0.01%
2022/09/14	2.2	35.57	0	0.00	35.60	2.2	7,649	0.03%
2022/09/13	2	36.30	0	0.00	36.20	2	7,686	0.03%
2022/09/12	1	36.40	0	0.00	36.15	1	7,749	0.01%
2022/09/08	2	35.55	0.1	35.55	36.00	1.9	7,818	0.02%
2022/09/07	2	35.30	4	35.03	35.40	-2	7,840	-0.03%
2022/09/06	5	35.72	0	0.00	35.75	5	7,859	0.06%
2022/09/05	2	36.30	1	36.20	36.20	1	7,856	0.01%
2022/09/02	2	36.60	5	36.50	36.40	-3	7,897	-0.04%
2022/09/01	3.1	36.93	0	0.00	36.80	3.1	7,833	0.04%
2022/08/30	1	37.10	0	0.00	37.05	1	7,831	0.01%
2022/08/29	1	37.10	0	0.00	37.25	1	7,793	0.01%
2022/08/25	1	37.70	0.2	37.70	37.60	0.8	7,832	0.01%
2022/08/23	3.2	37.66	0	0.00	37.60	3.2	7,886	0.04%
2022/08/22	1	38.25	0	0.00	38.20	1	7,937	0.01%
2022/08/19	1	38.20	2	38.15	38.20	-1	7,942	-0.01%
2022/08/18	13	37.64	0.7	37.70	37.45	12.4	7,931	0.16%
2022/08/17	1.4	38.17	2	38.25	37.75	-0.6	7,956	-0.01%
2022/08/16	5	37.95	1	38.15	38.05	4	7,921	0.05%
2022/08/15	4	37.95	2	38.00	38.00	2	7,870	0.03%
2022/08/11	7.2	37.10	5	37.20	37.20	2.2	7,930	0.03%
2022/08/10	2	36.90	5	36.90	36.65	-3	7,926	-0.04%
2022/08/09	4.4	37.28	7	37.26	37.25	-2.6	7,859	-0.03%
2022/08/08	14.1	38.63	6	38.70	38.70	8.1	7,656	0.11%
2022/08/05	4.1	39.75	1	39.95	40.00	3.1	7,564	0.04%
2022/08/04	0	0.00	9	39.40	39.60	-9	7,623	-0.12%
2022/08/03	4	39.24	7	39.19	39.45	-3	7,664	-0.04%
2022/08/02	1	39.00	2	38.98	39.05	-1	7,768	-0.01%
2022/08/01	1	39.10	0	0.00	39.15	1	8,114	0.01%
2022/07/29	1	39.00	0	0.00	39.25	1	8,190	0.01%
2022/07/27	10	37.95	3	38.43	38.75	7	8,177	0.09%
2022/07/26	0	0.00	1	38.40	37.90	-1	8,113	-0.01%
2022/07/25	1	38.35	1	38.65	38.50	0	8,077	0.00%
2022/07/22	2	38.60	4	38.83	38.70	-2	8,068	-0.02%
2022/07/21	17	37.87	7	37.99	38.25	10	7,973	0.13%
2022/07/20	10	40.58	4	40.81	40.60	6	7,694	0.08%
2022/07/19	4	39.54	7	39.66	39.85	-3	7,433	-0.04%
2022/07/18	7	38.93	2	38.73	39.00	5	7,236	0.07%
2022/07/15	3	37.80	5	37.93	38.00	-2	7,105	-0.03%
2022/07/13	2	36.28	1	36.20	36.40	1	6,896	0.01%
2022/07/12	1	36.10	6	36.21	36.10	-5	6,742	-0.07%
2022/07/11	1	37.75	0	0.00	37.60	1	6,654	0.02%
2022/07/08	4	37.69	1	37.45	37.60	3	6,479	0.05%
2022/07/07	2	36.78	0	0.00	36.90	2	6,393	0.03%
2022/07/06	9	36.84	1	37.10	35.90	8	6,321	0.13%
2022/07/05	4	37.49	3.2	37.96	37.80	0.8	6,245	0.01%
2022/07/04	19.2	37.90	10	38.40	37.30	9.2	6,246	0.15%
2022/07/01	1	39.65	0	0.00	39.85	1	6,183	0.02%
2022/06/29	5	40.79	1	40.85	40.80	4	6,121	0.07%
2022/06/28	1	41.15	0	0.00	41.40	1	6,072	0.02%
2022/06/27	1	42.20	0	0.00	41.95	1	6,066	0.02%
2022/06/24	2	42.20	0	0.00	41.55	2	6,058	0.03%
2022/06/23	0	0.00	3	42.62	42.00	-3	5,984	-0.05%
2022/06/22	1	44.20	0	0.00	42.90	1	5,944	0.02%
2022/06/21	3	44.40	3	44.72	44.80	0	5,880	0.00%
2022/06/20	0.1	44.20	1	44.45	43.65	-1	5,863	-0.02%
2022/06/17	1	44.95	0	0.00	45.10	1	5,805	0.02%
2022/06/16	3.4	46.31	10	46.35	45.60	-6.6	5,731	-0.12%
2022/06/15	2.4	45.93	0	0.00	45.70	2.4	5,678	0.04%
2022/06/14	2.2	46.41	8	46.16	46.45	-5.8	5,638	-0.10%
2022/06/13	1	45.30	7	45.70	45.75	-6	5,585	-0.11%
2022/06/10	0	0.00	4	46.06	46.10	-4	5,513	-0.07%
2022/06/08	0	0.00	3	46.10	46.10	-3	5,564	-0.05%
2022/06/07	0	0.00	10	45.97	45.85	-10	5,540	-0.18%
2022/06/06	2	46.00	6	45.80	45.75	-4	5,547	-0.07%
2022/06/02	0	0.00	1	45.40	45.50	-1	5,617	-0.02%
2022/06/01	0	0.00	7	45.80	45.80	-7	5,716	-0.12%
2022/05/31	17	45.43	17	45.63	45.85	0	5,703	0.00%
2022/05/30	1	44.70	3	45.30	45.30	-2	5,623	-0.04%
2022/05/27	2	43.95	2	44.45	44.30	0	5,510	0.00%
2022/05/26	4	44.39	9	43.82	43.75	-5	5,481	-0.09%
2022/05/25	2	44.30	2	44.30	44.30	0	5,490	0.00%
2022/05/24	2	44.30	7	44.19	44.30	-5	5,477	-0.09%
2022/05/23	2	44.00	1	43.80	44.10	1	5,464	0.02%
2022/05/20	5	44.32	0	0.00	44.20	5	5,485	0.09%
2022/05/19	2	43.85	13	44.31	44.60	-11	5,437	-0.20%
2022/05/18	1	44.10	7	44.21	43.90	-6	5,257	-0.11%
2022/05/17	0	0.00	2.1	43.75	43.75	-2.1	5,250	-0.04%
2022/05/16	0	0.00	1	43.45	43.10	-1	5,274	-0.02%
2022/05/13	0	0.00	1	42.90	42.85	-1	5,329	-0.02%
2022/05/12	2	42.30	3	43.00	42.30	-1	5,374	-0.02%
2022/05/11	8	43.04	3	42.98	42.95	5	5,321	0.09%
2022/05/10	5	42.61	5	42.64	43.50	0	5,294	0.00%
2022/05/09	7	42.82	8	43.31	42.90	-1	5,261	-0.02%
2022/05/06	1	41.80	0	0.00	41.95	1	5,033	0.02%
2022/05/03	1	40.50	0	0.00	40.95	1	5,139	0.02%
2022/04/29	5	41.17	0	0.00	40.45	5	5,298	0.09%
2022/04/28	2	40.80	0	0.00	40.75	2	5,426	0.04%
2022/04/27	0	39.35	5	39.67	40.00	-5	5,568	-0.09%
2022/04/26	2	40.25	2	40.05	40.05	0	5,716	0.00%
2022/04/25	2	40.30	0	0.00	40.15	2	6,094	0.03%
2022/04/22	1.1	41.00	0	0.00	40.95	1.1	6,438	0.02%
2022/04/21	7	41.15	0	0.00	41.05	7	6,726	0.10%
2022/04/20	2	41.20	0	0.00	41.20	2	7,050	0.03%
2022/04/19	1	41.25	0	0.00	41.25	1	7,090	0.01%
2022/04/18	1	40.80	0	0.00	40.80	1	7,145	0.01%
2022/04/15	1	40.80	0	0.00	40.80	1	7,203	0.01%
2022/04/14	6	41.23	0	0.00	41.30	6	7,439	0.08%
2022/04/13	1	40.85	0	0.00	41.35	1	7,489	0.01%
2022/04/12	6	40.56	3	40.40	40.80	3	7,539	0.04%
2022/04/11	2	41.05	1	40.85	40.60	1	7,536	0.01%
2022/04/08	8	40.94	0	0.00	41.00	8	7,539	0.11%
2022/04/07	7	40.66	0	0.00	40.40	7	7,544	0.09%
2022/04/06	3.1	41.19	1	41.25	41.00	2.1	7,518	0.03%
2022/04/01	1.2	42.20	0	0.00	42.20	1.2	7,436	0.02%
2022/03/31	2	42.88	0	0.00	42.85	2	7,439	0.03%
2022/03/30	0.1	42.70	1	42.95	42.95	-1	7,464	-0.01%
2022/03/29	1	42.85	0	0.00	42.75	1	7,520	0.01%
2022/03/28	1	42.60	0	0.00	43.00	1	7,552	0.01%
2022/03/25	2	43.03	0	0.00	43.05	2	7,579	0.03%
2022/03/24	2	43.05	0.3	43.35	43.35	1.7	7,553	0.02%
2022/03/23	2	43.10	0	0.00	43.00	2	7,577	0.03%
2022/03/22	9	42.78	6	42.90	43.00	3	7,554	0.04%
2022/03/21	0	0.00	7	42.85	42.85	-7	7,585	-0.09%
2022/03/18	1	42.50	0	0.00	42.45	1	7,601	0.01%
2022/03/17	0	0.00	1	42.35	42.60	-1	7,608	-0.01%
2022/03/16	0	42.10	0	0.00	42.25	0	7,664	0.00%
2022/03/15	0	42.25	0	0.00	42.10	0	7,758	0.00%
2022/03/14	1	42.80	0	0.00	43.05	1	7,849	0.01%
2022/03/11	1	42.50	0	0.00	42.00	1	8,015	0.01%
2022/03/09	8	41.88	0	0.00	41.85	8	8,128	0.10%
2022/03/08	15.1	41.45	30	41.20	41.95	-15	8,125	-0.18%
2022/03/07	11.1	42.58	5	42.00	41.95	6.1	8,102	0.08%
2022/03/03	1	44.15	0	0.00	44.10	1	8,221	0.01%
2022/02/25	3	43.13	3	43.65	43.50	0	8,379	0.00%
2022/02/24	0.2	43.05	0	0.00	42.75	0.2	8,484	0.00%
2022/02/22	0.1	43.33	0	0.00	43.10	0.1	8,781	0.00%
2022/02/17	1	44.05	0	0.00	44.10	1	9,325	0.01%
2022/02/16	2	44.18	2	43.85	43.80	0	9,300	0.00%
2022/02/14	1.1	43.41	0	0.00	43.30	1.1	9,283	0.01%
2022/02/11	2	44.30	20	44.20	44.40	-18	9,287	-0.19%
2022/02/08	1.1	43.85	0	0.00	43.90	1.1	9,519	0.01%
2022/02/07	2.1	44.38	0	0.00	44.05	2.1	9,492	0.02%
2022/01/26	2	45.15	0	0.00	44.80	2	9,626	0.02%
2022/01/25	0	0.00	2	45.68	45.30	-2	9,594	-0.02%
2022/01/24	3	45.68	1	45.90	45.85	2	9,536	0.02%
2022/01/21	0	0.00	5	46.31	46.10	-5	9,462	-0.05%
2022/01/20	1	47.00	2	47.05	46.70	-1	9,371	-0.01%
2022/01/19	4	46.53	9	46.94	47.20	-5	9,285	-0.05%
2022/01/18	30	46.99	29	47.59	47.05	1	9,156	0.01%
2022/01/17	8	46.18	27.1	45.85	46.90	-19.1	8,785	-0.22%
2022/01/14	12.1	44.31	2.1	45.31	44.40	10	8,478	0.12%
2022/01/13	1	45.25	9	45.17	45.45	-8	8,344	-0.10%
2022/01/12	0	44.05	0	0.00	44.05	0	8,048	0.00%
2022/01/10	1	44.78	1	44.25	44.30	0	8,080	0.00%
2022/01/07	0	0.00	4	45.13	44.65	-4	8,121	-0.05%
2022/01/06	0.1	44.31	5	44.25	44.25	-4.9	7,967	-0.06%
2022/01/05	0	0.00	1	45.05	44.85	-1	8,068	-0.01%
2021/12/29	1	44.55	0	0.00	44.55	1	8,294	0.01%
2021/12/28	0	0.00	0.2	44.70	44.60	-0.2	8,383	0.00%
2021/12/27	3	43.90	0	0.00	44.10	3	8,461	0.04%
2021/12/24	0	0.00	3	43.65	43.80	-3	8,583	-0.03%
2021/12/22	0.2	43.23	4	43.38	43.20	-3.8	8,729	-0.04%
2021/12/21	1	43.54	0	0.00	43.25	1	8,726	0.01%
2021/12/17	3	43.87	10	43.83	43.40	-7	8,825	-0.08%
2021/12/16	0	0.00	1	44.20	44.20	-1	8,878	-0.01%
2021/12/15	2	44.03	0	0.00	43.75	2	8,968	0.02%
2021/12/14	0	0.00	6	43.93	43.70	-6	8,976	-0.07%
2021/12/13	3	44.45	4	44.43	44.40	-1	8,972	-0.01%
2021/12/10	5	44.32	3	44.17	44.30	2	9,003	0.02%
2021/12/09	0	0.00	2	44.90	44.40	-2	8,952	-0.02%
2021/12/08	1	45.65	13	45.45	45.05	-12	8,880	-0.14%
2021/12/07	0	0.00	18	45.29	45.45	-18	8,841	-0.20%
2021/12/06	9	44.26	9	44.63	44.95	0	8,837	0.00%
2021/12/03	0	0.00	14	44.21	44.40	-14	8,939	-0.16%
2021/12/02	0	0.00	3	43.85	43.70	-3	8,947	-0.03%
2021/12/01	0	0.00	7	43.59	43.95	-7	9,079	-0.08%
2021/11/30	20	43.85	2	43.60	43.60	18	9,205	0.20%
2021/11/29	0	0.00	3	42.25	42.50	-3	9,143	-0.03%
2021/11/26	1	42.10	4	42.25	42.05	-3	9,212	-0.03%
2021/11/25	0	0.00	2	43.10	42.95	-2	9,266	-0.02%
2021/11/24	23	42.97	0	0.00	42.70	23	9,364	0.25%
2021/11/23	2	42.50	15	43.10	43.50	-13	9,533	-0.14%
2021/11/22	6	43.70	7	43.55	43.35	-1	9,606	-0.01%
2021/11/19	2	44.60	4.1	44.29	43.90	-2.1	9,575	-0.02%
2021/11/18	24	43.51	7	43.59	43.45	17	9,504	0.18%
2021/11/17	5	43.55	11	43.42	43.70	-6	9,519	-0.06%
2021/11/15	1	42.30	5.1	42.10	42.15	-4.1	9,658	-0.04%
2021/11/12	2	42.08	9	42.23	42.10	-7	9,883	-0.07%
2021/11/11	2	41.68	1	41.65	41.55	1	9,948	0.01%
2021/11/10	0	0.00	1	41.95	41.95	-1	10,023	-0.01%
2021/11/09	7	41.83	3	41.63	41.85	4	10,240	0.04%
2021/11/08	5	42.15	0	0.00	41.95	5	10,328	0.05%
2021/11/05	19	41.25	4	41.65	41.70	15	10,385	0.14%
2021/11/04	5.1	40.91	3	40.80	40.80	2.1	10,453	0.02%
2021/11/03	3	40.73	1	40.40	40.40	2	10,693	0.02%
2021/11/02	2	40.28	2	40.15	39.80	0	11,144	0.00%
2021/11/01	3	39.70	4	39.93	40.10	-1	11,539	-0.01%
2021/10/29	5	39.97	5	39.55	39.75	0	11,778	0.00%
2021/10/27	2	39.65	2	39.85	39.85	0	12,199	0.00%
2021/10/25	0	0.00	1	38.75	39.15	-1	12,350	-0.01%
2021/10/22	0	0.00	1	38.90	39.05	-1	12,519	-0.01%
2021/10/21	1	39.20	0	0.00	38.55	1	12,623	0.01%
2021/10/19	0	0.00	2	38.90	39.05	-2	13,078	-0.02%
2021/10/18	4	38.16	22	38.45	38.35	-18	13,627	-0.13%
2021/10/15	1	38.05	0	0.00	38.10	1	13,738	0.01%
2021/10/14	32	37.11	10	37.03	37.00	22	13,781	0.16%
2021/10/13	1	37.05	0	0.00	36.80	1	13,838	0.01%
2021/10/12	7	37.85	0	0.00	37.80	7	13,899	0.05%
2021/10/08	6	39.48	7	39.11	38.70	-1	13,892	-0.01%
2021/10/07	18	40.00	6	40.26	40.10	12	14,076	0.09%
2021/10/06	9	39.32	4	39.93	39.40	5	14,217	0.04%
2021/10/05	6	38.28	0.1	38.43	39.25	5.9	14,173	0.04%
2021/10/04	2	39.65	0	0.00	39.35	2	14,136	0.01%
2021/10/01	5	39.92	0	0.00	39.65	5	14,055	0.04%
2021/09/30	2	40.58	0	0.00	40.95	2	14,001	0.01%
2021/09/29	4	40.81	0	0.00	40.80	4	13,955	0.03%
2021/09/28	0	0.00	1	41.60	41.70	-1	13,913	-0.01%
2021/09/27	1	42.05	0	0.00	42.00	1	13,964	0.01%
2021/09/24	2	42.75	0	0.00	42.55	2	14,118	0.01%
2021/09/23	2	42.75	0	0.00	42.50	2	14,522	0.01%
2021/09/22	1	42.30	0	0.00	42.00	1	14,621	0.01%
2021/09/16	1	43.75	0	0.00	43.30	1	14,546	0.01%
2021/09/15	0	0.00	22	43.30	43.30	-22	14,604	-0.15%
2021/09/14	2	43.95	1	44.10	43.80	1	14,696	0.01%
2021/09/13	1	44.45	0	0.00	44.20	1	14,719	0.01%
2021/09/10	23	44.74	0	0.00	44.85	23	14,779	0.16%
2021/09/09	3	43.67	2	43.80	43.80	1	14,891	0.01%
2021/09/08	5	43.87	2	43.75	43.65	3	14,809	0.02%
2021/09/07	1	45.10	5	46.05	45.35	-4	14,746	-0.03%
2021/09/06	3	45.92	0	0.00	45.75	3	14,931	0.02%
2021/09/03	2	46.20	5	46.35	46.40	-3	14,894	-0.02%
2021/09/02	3	46.05	4	45.20	45.00	-1	14,901	-0.01%
2021/09/01	4	46.05	12	46.08	46.40	-8	15,023	-0.05%
2021/08/30	8	45.68	1	45.70	45.75	7	16,206	0.04%
2021/08/27	7	45.61	7	45.80	45.65	0	16,528	0.00%
2021/08/26	4	45.09	0	0.00	45.15	4	16,705	0.02%
2021/08/25	1	43.35	2	43.85	44.10	-1	16,597	-0.01%
2021/08/24	1	43.00	2	43.35	43.55	-1	16,622	-0.01%
2021/08/23	2.1	42.85	0	0.00	42.70	2.1	16,568	0.01%
2021/08/19	14	41.44	5	42.02	40.70	9	16,358	0.06%
2021/08/18	2	43.48	11	43.21	45.00	-9	16,058	-0.06%
2021/08/17	1	44.65	0	0.00	43.20	1	15,951	0.01%
2021/08/16	1	44.80	0	0.00	44.70	1	15,867	0.01%
2021/08/13	34	46.26	25	45.52	45.00	9	15,826	0.06%
2021/08/12	4	48.06	1	47.80	47.80	3	15,645	0.02%
2021/08/11	0	0.00	11	48.27	48.00	-11	15,673	-0.07%
2021/08/10	6	48.08	5	48.18	47.85	1	15,655	0.01%
2021/08/09	5	49.71	5	48.92	48.55	0	15,611	0.00%
2021/08/06	29	50.71	30.1	50.36	50.30	-1.1	15,392	-0.01%
2021/08/05	1	49.35	9.1	49.25	49.90	-8.1	14,917	-0.05%
2021/08/04	16	48.13	6.7	48.34	48.20	9.3	14,926	0.06%
2021/08/03	2	48.30	10	48.06	48.00	-8	14,942	-0.05%
2021/08/02	8	47.13	5	47.30	46.95	3	14,837	0.02%
2021/07/30	0	0.00	8	47.37	46.40	-8	14,908	-0.05%
2021/07/29	1.1	45.71	1	46.10	45.95	0.1	14,939	0.00%
2021/07/28	3	45.35	3	45.90	45.50	0	15,218	0.00%
2021/07/27	9	47.21	57	47.00	46.85	-48	15,622	-0.31%
2021/07/26	0	0.00	2.1	47.67	47.50	-2.1	15,735	-0.01%
2021/07/23	27.1	47.58	6	47.88	46.75	21.1	16,097	0.13%
2021/07/22	6	47.43	15	47.47	47.95	-9	16,173	-0.06%
2021/07/21	10	45.60	13	45.22	45.30	-3	15,801	-0.02%
2021/07/20	0	0.00	5	45.13	45.00	-5	16,259	-0.03%
2021/07/19	7	45.71	2	45.65	45.50	5	16,640	0.03%
2021/07/16	1	45.25	3	45.33	45.40	-2	16,877	-0.01%
2021/07/15	2	44.85	1.1	44.71	44.90	1	16,870	0.01%
2021/07/14	0	0.00	4	44.94	44.65	-4	16,873	-0.02%
2021/07/13	9	44.41	7	44.56	43.80	2	16,669	0.01%
2021/07/12	0	0.00	45	44.06	44.40	-45	16,762	-0.27%
2021/07/09	5	43.70	5	44.15	43.60	0	17,134	0.00%
2021/07/08	0	0.00	1.5	43.98	43.70	-1.5	17,389	-0.01%
2021/07/07	5	44.36	0	0.00	44.00	5	17,613	0.03%
2021/07/06	2	44.50	2	44.53	44.40	0	17,740	0.00%
2021/07/05	14.5	43.93	4	44.31	44.35	10.5	18,039	0.06%
2021/07/02	1.5	43.58	2	43.30	43.60	-0.5	18,269	0.00%
2021/07/01	39.6	44.24	20	44.15	43.85	19.6	18,418	0.11%
2021/06/30	7.4	44.37	5.5	44.67	44.90	1.9	18,515	0.01%
2021/06/29	3	43.12	5.5	42.89	42.70	-2.5	18,224	-0.01%
2021/06/28	6.2	42.18	1	42.05	42.25	5.2	18,307	0.03%
2021/06/25	1	42.40	0.1	42.30	42.15	0.9	18,503	0.01%
2021/06/24	0	0.00	1	42.70	42.40	-1	18,544	-0.01%
2021/06/23	10	42.30	2	42.83	42.90	8	18,583	0.04%
2021/06/22	10	41.96	10	41.65	41.50	0	18,627	0.00%
2021/06/21	19	41.80	15	41.53	41.50	4	18,935	0.02%
2021/06/18	16	42.77	15	42.83	42.25	1	19,272	0.01%
2021/06/17	2	42.50	1	42.40	43.15	1	19,283	0.01%
2021/06/16	1	42.45	6	42.10	42.10	-5	19,353	-0.03%
2021/06/15	10.2	42.91	15	42.23	42.25	-4.8	19,551	-0.02%
2021/06/11	6	42.55	30	42.88	42.90	-24	19,508	-0.12%
2021/06/09	11	41.74	6.2	42.02	41.75	4.8	19,931	0.02%
2021/06/08	152.4	41.50	52.3	41.62	42.15	100.1	19,895	0.50%	大買/
2021/06/07	67.5	41.66	33.5	41.31	42.50	34	19,582	0.17%
2021/06/04	11	41.45	114	41.75	41.70	-103	18,871	-0.55%	大賣/鉅額交易
2021/06/03	18.1	41.97	27.3	41.97	42.20	-9.2	18,658	-0.05%
2021/06/02	2	43.13	8	43.12	43.20	-6	18,344	-0.03%
2021/06/01	18	43.83	18.2	44.13	43.75	-0.2	18,349	0.00%
2021/05/31	4	43.00	6	43.14	43.20	-2	18,448	-0.01%
2021/05/28	1	42.70	0	0.00	42.75	1	18,646	0.01%
2021/05/27	1.2	41.97	0	0.00	41.80	1.2	18,853	0.01%
2021/05/26	1	42.90	3	42.05	42.00	-2	19,296	-0.01%
2021/05/25	10	42.07	5	42.09	42.05	5	19,952	0.03%
2021/05/24	1	40.00	0	0.00	40.65	1	20,057	0.00%
2021/05/21	7	40.29	9	40.44	40.40	-2	20,314	-0.01%
2021/05/20	2	40.45	7	40.64	40.20	-5	20,574	-0.02%
2021/05/19	15	41.16	1	40.75	41.30	14	20,746	0.07%
2021/05/18	2	41.13	3	41.80	42.15	-1	20,833	0.00%
2021/05/17	2.5	39.60	4	39.69	39.45	-1.5	21,273	-0.01%
2021/05/14	0	0.00	32	42.98	42.25	-32	21,595	-0.15%
2021/05/13	6.2	42.38	2.1	41.20	42.05	4.1	21,551	0.02%
2021/05/12	45	43.04	43	44.09	42.95	2	21,471	0.01%
2021/05/11	4	46.75	9	46.21	45.80	-5	21,214	-0.02%
2021/05/10	5	47.60	8	49.17	47.50	-3	21,168	-0.01%
2021/05/07	4	47.44	1	47.75	47.45	3	21,180	0.01%
2021/05/06	0.2	45.95	0	0.00	45.90	0.2	21,406	0.00%
2021/05/05	11	48.18	7	47.78	46.50	4	21,485	0.02%
2021/05/04	6	47.98	20	46.89	48.15	-14	21,815	-0.06%
2021/05/03	19	49.52	1	49.95	49.00	18	22,292	0.08%
2021/04/29	10	50.00	6	50.80	49.50	4	23,405	0.02%
2021/04/28	20	49.55	14	49.83	49.10	6	24,532	0.02%
2021/04/27	9.7	47.74	3	47.73	48.20	6.7	25,227	0.03%
2021/04/26	7	48.06	14	48.01	48.30	-7	26,626	-0.03%
2021/04/23	5	44.93	22	45.12	45.35	-17	26,528	-0.06%
2021/04/22	4	43.65	5	43.51	43.30	-1	26,358	0.00%
2021/04/21	3	44.17	19	44.00	44.25	-16	26,227	-0.06%
2021/04/20	1	43.95	1	43.95	43.90	0	26,415	0.00%
2021/04/19	2	43.70	8	43.74	43.65	-6	26,773	-0.02%
2021/04/16	71.1	44.11	4	43.83	44.15	67.1	26,857	0.25%
2021/04/15	0.3	44.10	20	43.15	44.20	-19.7	26,749	-0.07%
2021/04/14	32	41.17	38	41.53	42.20	-6	26,563	-0.02%
2021/04/13	12	42.77	17	42.90	42.15	-5	26,563	-0.02%
2021/04/12	6.1	43.38	3	43.65	43.30	3.1	26,408	0.01%
2021/04/09	3	44.22	19.6	44.26	44.05	-16.6	26,281	-0.06%
2021/04/08	7	42.98	12.2	43.32	43.45	-5.2	25,988	-0.02%
2021/04/07	16	42.06	3	41.92	42.65	13	25,720	0.05%
2021/04/06	14	42.37	18	42.50	42.10	-4	25,599	-0.02%
2021/04/01	10	41.73	2.1	41.70	41.80	7.9	25,473	0.03%
2021/03/31	9	41.67	8	41.69	41.20	1	25,433	0.00%
2021/03/30	5	41.39	15	41.43	41.55	-10	25,216	-0.04%
2021/03/29	1	41.00	2	41.15	41.05	-1	25,118	0.00%
2021/03/26	0	0.00	3	40.85	40.90	-3	25,136	-0.01%
2021/03/25	1.1	40.84	0	0.00	40.65	1.1	25,178	0.00%
2021/03/24	35.1	41.26	17	41.04	40.95	18.1	25,342	0.07%
2021/03/23	9	41.02	34.7	41.15	41.75	-25.7	25,030	-0.10%
2021/03/22	22	40.13	9	40.29	40.70	13	24,663	0.05%
2021/03/19	16	40.69	8	40.73	40.75	8	24,615	0.03%
2021/03/18	6	41.18	14	41.23	41.25	-8	24,511	-0.03%
2021/03/17	1.9	40.90	0.5	40.80	40.80	1.4	24,440	0.01%
2021/03/16	6.5	40.86	3	41.00	40.85	3.5	24,448	0.01%
2021/03/15	8	40.59	21	40.86	40.45	-13	24,404	-0.05%
2021/03/12	4	39.95	1	40.10	39.90	3	24,207	0.01%
2021/03/11	2	40.15	12	39.80	40.05	-10	24,412	-0.04%
2021/03/10	3.2	39.19	9	39.56	39.55	-5.8	24,513	-0.02%
2021/03/09	2	38.60	8	39.07	39.20	-6	24,606	-0.02%
2021/03/08	8	38.69	2	38.93	38.30	6	24,552	0.02%
2021/03/05	12.2	38.01	6	38.35	38.35	6.2	24,623	0.03%
2021/03/04	12	38.66	1	38.70	38.60	11	24,985	0.04%
2021/03/03	17.2	39.10	6	39.27	39.25	11.2	25,092	0.04%
2021/03/02	7	40.04	6	40.13	39.80	1	24,993	0.00%
2021/02/26	14.5	39.92	5	39.96	39.80	9.5	24,837	0.04%
2021/02/25	9	40.37	55	40.29	40.90	-46	24,744	-0.19%
2021/02/24	25	39.02	4	39.76	39.00	21	24,510	0.09%
2021/02/23	14	39.25	6	39.10	39.25	8	24,294	0.03%
2021/02/22	18	40.11	14	39.99	40.10	4	24,004	0.02%
2021/02/19	3	39.82	5	40.18	40.35	-2	23,748	-0.01%
2021/02/18	5.2	40.03	4	40.21	40.20	1.2	23,590	0.01%
2021/02/17	73	39.99	100	40.38	40.00	-27	23,461	-0.12%
2021/02/05	8	37.96	99	38.20	38.50	-91	22,871	-0.40%
2021/02/04	23	36.82	5	37.29	36.75	18	22,454	0.08%
2021/02/03	8	37.21	2.1	37.24	37.10	5.9	22,491	0.03%
2021/02/02	3	37.80	14	37.79	37.80	-11	22,519	-0.05%
2021/02/01	20	36.44	18.2	36.83	37.15	1.8	22,540	0.01%
2021/01/29	74	38.15	16	38.16	37.00	58	22,711	0.26%
2021/01/28	38	37.94	13	38.35	38.40	25	22,829	0.11%
2021/01/27	21	38.96	9	39.08	39.10	12	22,665	0.05%
2021/01/26	32.2	39.86	55	40.54	39.15	-22.8	22,378	-0.10%
2021/01/25	26.2	40.69	10	40.59	40.75	16.2	21,777	0.07%
2021/01/22	51	40.33	76	40.41	41.20	-25	20,793	-0.12%
2021/01/21	105.6	39.63	104.1	39.94	39.00	1.5	19,476	0.01%	大買/大賣/
2021/01/20	55.5	38.34	61	38.77	39.00	-5.5	17,878	-0.03%
2021/01/19	39	38.54	100	38.93	38.30	-61	16,726	-0.36%
2021/01/18	16	36.56	92	36.63	37.00	-76	15,165	-0.50%
2021/01/15	3	36.17	11	36.30	36.20	-8	14,684	-0.05%
2021/01/14	8	36.46	88	36.61	36.40	-80	14,456	-0.55%
2021/01/13	5	36.10	24	36.28	36.40	-19	14,276	-0.13%
2021/01/12	20	36.03	26	36.36	35.75	-6	14,089	-0.04%
2021/01/11	12.1	35.80	6	35.83	35.95	6.1	13,640	0.04%
2021/01/08	5.6	35.36	17	35.39	35.50	-11.4	13,447	-0.08%
2021/01/07	7	35.29	39	35.31	35.15	-32	13,289	-0.24%
2021/01/06	11	35.30	17	35.29	34.70	-6	13,069	-0.05%
2021/01/05	10	35.05	11	34.97	35.10	-1	12,805	-0.01%
2021/01/04	1	34.90	6	34.93	34.95	-5	12,759	-0.04%
2020/12/31	5	34.69	22	34.74	34.75	-17	12,874	-0.13%
2020/12/30	2	34.55	3	34.68	34.60	-1	12,910	-0.01%
2020/12/29	5	34.69	0	0.00	34.45	5	12,952	0.04%
2020/12/28	15	34.94	9	34.99	35.00	6	12,848	0.05%
2020/12/25	7	34.28	16	34.38	34.60	-9	12,663	-0.07%
2020/12/24	0	0.00	4	33.93	33.70	-4	12,555	-0.03%
2020/12/23	21	33.75	3	33.65	33.55	18	12,588	0.14%
2020/12/22	6	34.08	0	0.00	33.65	6	12,649	0.05%
2020/12/21	6	33.92	6	33.98	34.20	0	12,726	0.00%
2020/12/18	90	34.02	6	34.00	34.00	84	12,805	0.66%
2020/12/17	1	34.75	18	34.71	34.75	-17	12,668	-0.13%
2020/12/16	0	0.00	4	35.14	35.05	-4	12,833	-0.03%
2020/12/15	36	34.96	9	34.79	34.70	27	12,832	0.21%
2020/12/14	5	35.45	2	35.30	35.45	3	12,820	0.02%
2020/12/11	37	35.34	10	35.30	35.35	27	12,896	0.21%
2020/12/10	17	36.08	25	35.84	35.80	-8	12,876	-0.06%
2020/12/09	3	36.17	17	36.22	36.15	-14	12,761	-0.11%
2020/12/08	3	35.92	6	35.93	35.95	-3	12,630	-0.02%
2020/12/07	29	35.82	9	36.21	35.95	20	12,526	0.16%
2020/12/04	10	35.54	14	35.36	35.60	-4	12,223	-0.03%
2020/12/03	17	35.26	15	35.01	34.90	2	12,006	0.02%
2020/12/02	2	35.48	9	35.44	35.45	-7	11,920	-0.06%
2020/12/01	7	35.41	28	35.51	35.55	-21	11,908	-0.18%
2020/11/30	14	35.33	10	35.58	35.40	4	11,948	0.03%
2020/11/27	14	34.65	5	34.77	34.90	9	11,625	0.08%
2020/11/26	2	34.10	6	34.14	34.20	-4	11,479	-0.03%
2020/11/25	7	33.77	8	33.63	33.70	-1	11,463	-0.01%
2020/11/24	44	33.93	11	34.11	33.90	33	11,362	0.29%
2020/11/23	17	33.62	36	33.65	33.90	-19	11,211	-0.17%
2020/11/20	4	32.34	1	32.40	32.50	3	10,919	0.03%
2020/11/19	0	0.00	1	32.50	32.35	-1	11,033	-0.01%
2020/11/18	3	32.45	2	32.50	32.50	1	11,313	0.01%
2020/11/17	10	32.82	18	32.63	32.55	-8	11,495	-0.07%
2020/11/16	10	32.55	11	32.45	32.50	-1	11,895	-0.01%
2020/11/13	6	32.07	7	32.08	32.15	-1	12,379	-0.01%
2020/11/12	2	32.43	28	32.26	32.15	-26	12,988	-0.20%
2020/11/11	2	32.38	6	32.38	32.35	-4	13,149	-0.03%
2020/11/10	0	0.00	1	32.00	32.15	-1	13,325	-0.01%
2020/11/09	6	31.93	15	31.89	31.95	-9	13,382	-0.07%
2020/11/06	3	31.90	6	32.32	31.85	-3	13,464	-0.02%
2020/11/05	11	31.80	22	31.80	31.90	-11	13,345	-0.08%
2020/11/04	8	31.10	6	31.03	31.05	2	13,603	0.01%
2020/11/03	0	0.00	23	30.39	30.25	-23	13,668	-0.17%
2020/11/02	13	29.94	4	30.01	30.05	9	13,987	0.06%
2020/10/30	14	30.09	1	30.00	29.95	13	14,481	0.09%
2020/10/29	0.3	30.35	6	30.18	30.25	-5.8	14,728	-0.04%
2020/10/28	2	30.43	0	0.00	30.40	2	14,909	0.01%
2020/10/27	11	30.33	1	30.30	30.35	10	14,987	0.07%
2020/10/26	7	30.71	0	0.00	30.70	7	15,067	0.05%
2020/10/23	1	31.05	3	31.05	31.10	-2	15,148	-0.01%
2020/10/22	2	30.75	0	0.00	31.15	2	15,527	0.01%
2020/10/21	1	31.00	0	0.00	30.90	1	15,985	0.01%
2020/10/20	6	31.00	2	31.03	30.95	4	17,034	0.02%
2020/10/19	0	0.00	8	30.48	30.50	-8	17,355	-0.05%
2020/10/16	1.3	30.64	0	0.00	30.30	1.3	17,469	0.01%
2020/10/15	5	30.55	3	30.47	30.55	2	17,755	0.01%
2020/10/14	3	30.43	1	30.45	30.45	2	18,082	0.01%
2020/10/13	2	30.25	0	0.00	30.25	2	18,542	0.01%
2020/10/12	20	30.64	3	30.75	30.75	17	18,762	0.09%
2020/10/08	7	30.71	7	30.60	30.75	0	19,022	0.00%
2020/10/07	15	30.25	0	0.00	30.10	15	19,347	0.08%
2020/10/06	3	30.57	50	30.70	30.45	-47	19,785	-0.24%
2020/10/05	8	30.45	1	30.50	30.60	7	20,402	0.03%
2020/09/30	2	30.45	1	30.60	30.50	1	21,056	0.00%
2020/09/29	2	30.65	4	30.55	30.40	-2	21,714	-0.01%
2020/09/28	4	30.66	5	30.80	30.65	-1	22,459	0.00%
2020/09/25	1	30.20	5	30.00	30.50	-4	22,848	-0.02%
2020/09/24	14	29.90	12	30.05	29.90	2	23,350	0.01%
2020/09/23	21	29.81	0	0.00	29.75	21	23,442	0.09%
2020/09/22	3.3	30.10	7	30.20	30.15	-3.8	23,641	-0.02%
2020/09/21	6	30.74	0	0.00	30.50	6	23,774	0.03%
2020/09/18	0	0.00	3	30.90	31.30	-3	23,915	-0.01%
2020/09/16	18	31.41	5	31.46	31.35	13	24,334	0.05%
2020/09/15	13	31.47	2	31.50	31.55	11	24,501	0.04%
2020/09/14	2	30.85	0	0.00	31.00	2	24,573	0.01%
2020/09/11	6	30.52	3	30.60	30.55	3	24,651	0.01%
2020/09/10	17	30.86	23	30.88	30.80	-6	24,819	-0.02%
2020/09/09	8	30.99	1	30.85	31.20	7	24,847	0.03%
2020/09/08	22	31.62	13	31.48	31.25	9	24,910	0.04%
2020/09/07	7	31.21	5	31.28	31.40	2	25,052	0.01%
2020/09/04	7	30.89	10	30.57	31.15	-3	25,386	-0.01%
2020/09/03	24	31.24	1	31.40	30.95	23	25,410	0.09%
2020/09/02	13	31.07	12	31.35	31.00	1	25,443	0.00%
2020/09/01	30	30.98	6	30.95	31.05	24	25,904	0.09%
2020/08/31	11	31.44	3	31.48	31.20	8	26,062	0.03%
2020/08/28	3	31.28	4	31.26	31.50	-1	26,190	0.00%
2020/08/27	28	31.43	18	31.64	31.45	10	26,469	0.04%
2020/08/26	13	31.13	0	0.00	31.20	13	26,542	0.05%
2020/08/25	7	31.34	0	0.00	31.40	7	26,703	0.03%
2020/08/24	12	30.98	4	31.00	31.20	8	26,925	0.03%
2020/08/21	19	31.82	2	31.90	31.75	17	26,990	0.06%
2020/08/20	18.2	31.70	33	31.70	31.45	-14.8	27,007	-0.05%
2020/08/19	66	33.76	8	33.79	32.95	58	26,698	0.22%
2020/08/18	8	34.49	13	34.58	34.45	-5	26,324	-0.02%
2020/08/17	1	36.25	17	36.11	36.10	-16	25,978	-0.06%
2020/08/14	19	35.84	3	35.87	35.80	16	26,415	0.06%
2020/08/13	14	35.37	5	35.32	35.50	9	26,689	0.03%
2020/08/12	7	35.77	4	35.74	35.80	3	27,090	0.01%
2020/08/11	5	35.69	6	35.63	35.65	-1	27,517	0.00%
2020/08/10	7	35.76	19	35.82	35.60	-12	27,336	-0.04%
2020/08/07	11	34.45	27	34.44	34.45	-16	26,705	-0.06%
2020/08/06	12	35.28	17	35.35	35.05	-5	26,470	-0.02%
2020/08/05	29	35.74	6	35.79	35.70	23	26,228	0.09%
2020/08/04	14	35.34	1	35.25	35.30	13	25,837	0.05%
2020/08/03	1	35.55	2	35.45	35.45	-1	25,591	0.00%
2020/07/31	1	35.50	0	0.00	35.50	1	25,546	0.00%
2020/07/30	6	35.38	0	0.00	35.40	6	25,524	0.02%
2020/07/29	5	34.98	0	0.00	34.85	5	25,463	0.02%
2020/07/28	5	35.29	6	35.88	34.80	-1	25,424	0.00%
2020/07/27	24	35.78	7	35.68	35.50	17	25,129	0.07%
2020/07/24	53	36.81	14	36.95	36.75	39	24,616	0.16%
2020/07/23	22	36.14	8	35.97	36.45	14	23,603	0.06%
2020/07/22	4	35.40	0	0.00	35.40	4	23,364	0.02%
2020/07/21	8	35.26	6.4	35.43	35.45	1.6	23,312	0.01%
2020/07/20	16	35.34	6	35.28	35.20	10	23,054	0.04%
2020/07/17	25	34.95	3.2	34.97	34.85	21.8	22,764	0.10%
2020/07/16	60	34.53	43	34.32	34.35	17	22,537	0.08%
2020/07/15	9	34.38	8	34.22	34.10	1	22,390	0.00%
2020/07/14	13	34.97	19	35.06	34.75	-6	22,462	-0.03%
2020/07/13	32	36.18	12	36.25	36.20	20	22,342	0.09%
2020/07/10	23	38.82	25	38.73	38.55	-2	21,933	-0.01%
2020/07/09	19	39.33	30	39.51	39.55	-11	21,360	-0.05%
2020/07/08	32	38.69	18	38.92	38.95	14	20,751	0.07%
2020/07/07	33	37.63	34	37.48	37.80	-1	20,191	0.00%
2020/07/06	2	36.30	38.3	36.68	37.10	-36.3	19,615	-0.19%
2020/07/03	18	36.04	64	36.09	36.20	-46	19,391	-0.24%
2020/07/02	4	34.81	15	34.90	35.40	-11	18,865	-0.06%
2020/07/01	21	35.04	4	34.91	34.95	17	18,685	0.09%
2020/06/30	3	33.95	28	34.09	34.35	-25	18,284	-0.14%
2020/06/29	4	33.69	0	0.00	33.40	4	18,042	0.02%
2020/06/24	9	33.61	14	33.79	33.60	-5	17,739	-0.03%
2020/06/23	21	33.00	3	33.30	33.05	18	17,578	0.10%
2020/06/22	25	33.30	3	33.37	33.00	22	17,549	0.13%
2020/06/19	4	32.91	26	33.02	33.20	-22	17,450	-0.13%
2020/06/18	6	32.88	2	32.90	32.75	4	17,281	0.02%
2020/06/17	14	32.81	41	32.83	32.75	-27	17,190	-0.16%
2020/06/16	1	32.35	4	32.36	32.45	-3	17,090	-0.02%
2020/06/15	16	31.74	6	32.09	31.70	10	17,141	0.06%
2020/06/12	16	31.44	10	31.63	32.00	6	17,190	0.03%
2020/06/11	34	32.10	24	32.26	31.80	10	17,165	0.06%
2020/06/10	7	32.68	8	32.64	32.90	-1	16,898	-0.01%
2020/06/09	17	32.80	28	32.66	32.75	-11	16,955	-0.06%
2020/06/08	28	32.94	56	32.87	33.00	-28	16,831	-0.17%
2020/06/05	19	31.94	20	31.76	31.95	-1	16,275	-0.01%
2020/06/04	18	31.36	24	31.61	31.40	-6	16,016	-0.04%
2020/06/03	16	31.30	4	31.45	31.60	12	15,811	0.08%
2020/06/02	7	30.96	2	30.98	31.10	5	15,566	0.03%
2020/06/01	21	30.49	11	30.63	30.95	10	15,282	0.07%
2020/05/29	15	30.38	0	0.00	30.10	15	14,964	0.10%
2020/05/28	32	30.77	11	30.87	30.50	21	14,601	0.14%
2020/05/27	12	30.94	0	0.00	30.80	12	14,289	0.08%
2020/05/26	7	31.24	2	31.18	31.10	5	14,077	0.04%
2020/05/25	17	31.03	2	31.05	31.10	15	13,902	0.11%
2020/05/22	34	31.82	1	31.80	31.60	33	13,677	0.24%
2020/05/21	27.2	31.90	25	32.03	32.30	2.2	13,382	0.02%
2020/05/20	42.1	30.56	8	30.59	30.30	34.1	12,664	0.27%
2020/05/19	48	31.01	3	31.17	31.05	45	12,050	0.37%
2020/05/18	17	32.51	1	32.00	32.00	16	11,427	0.14%
2020/05/15	0	0.00	4	36.40	35.55	-4	10,824	-0.04%
2020/05/14	2	36.45	2	36.40	36.10	0	10,801	0.00%
2020/05/13	2	36.45	1	36.30	36.60	1	10,756	0.01%
2020/05/12	1	36.20	4	36.65	36.20	-3	10,793	-0.03%
2020/05/11	1	37.20	2	36.95	36.45	-1	10,845	-0.01%
2020/05/08	2	36.30	6	36.53	36.35	-4	10,877	-0.04%
2020/05/07	0	0.00	7	36.46	36.35	-7	10,842	-0.06%
2020/05/06	0	0.00	2	36.30	35.95	-2	10,798	-0.02%
2020/05/05	0	0.00	8	35.78	35.95	-8	10,911	-0.07%
2020/05/04	4	35.10	5	35.17	35.20	-1	10,893	-0.01%
2020/04/30	2	36.05	3	36.03	36.00	-1	10,868	-0.01%
2020/04/29	2	35.80	1	35.80	35.75	1	10,992	0.01%
2020/04/28	6	35.95	2	35.95	35.80	4	11,119	0.04%
2020/04/27	3	35.73	21	35.90	36.10	-18	11,323	-0.16%
2020/04/24	2	34.60	1	34.60	35.20	1	11,175	0.01%
2020/04/23	1	34.60	4	34.54	34.30	-3	11,166	-0.03%
2020/04/22	18	33.59	10	33.67	34.35	8	11,144	0.07%
2020/04/21	30	34.08	0	0.00	34.00	30	11,148	0.27%
2020/04/20	11	35.43	0	0.00	35.35	11	10,982	0.10%
2020/04/17	5	36.84	10	37.21	35.60	-5	10,875	-0.05%
2020/04/16	15	36.15	25	35.97	36.35	-10	10,509	-0.10%
2020/04/15	1	34.55	5	34.78	34.85	-4	10,192	-0.04%
2020/04/14	1	33.80	2	33.90	34.15	-1	10,156	-0.01%
2020/04/13	4	33.50	0	0.00	33.50	4	10,200	0.04%
2020/04/10	2	33.50	1	33.50	33.50	1	10,410	0.01%
2020/04/09	1	33.55	19	33.70	33.50	-18	10,635	-0.17%
2020/04/08	8	33.03	22	32.87	33.05	-14	10,533	-0.13%
2020/04/07	3	31.20	4	31.04	31.65	-1	10,277	-0.01%
2020/04/06	1	29.95	1	30.40	30.15	0	10,176	0.00%
2020/04/01	6	29.99	0	0.00	30.15	6	10,073	0.06%
2020/03/31	6	30.32	1	30.80	30.25	5	10,087	0.05%
2020/03/30	7	30.36	5	29.90	30.40	2	9,989	0.02%
2020/03/27	22	32.28	10	31.45	31.00	12	10,056	0.12%
2020/03/26	0	0.00	13	31.67	32.10	-13	9,983	-0.13%
2020/03/25	12	31.21	1	31.60	30.90	11	9,907	0.11%
2020/03/24	2	30.65	2	30.90	30.85	0	9,732	0.00%
2020/03/23	2	29.55	2	30.53	29.60	0	9,692	0.00%
2020/03/20	1	31.00	7	31.35	30.70	-6	9,722	-0.06%
2020/03/19	8	29.60	9	29.42	29.60	-1	9,644	-0.01%
2020/03/18	3	31.27	12	31.23	30.90	-9	9,705	-0.09%
2020/03/17	1	30.55	3	30.00	30.00	-2	9,597	-0.02%
2020/03/16	9	30.87	6	30.75	30.50	3	9,450	0.03%
2020/03/13	6	29.92	11	30.55	30.40	-5	9,297	-0.05%
2020/03/12	22	31.46	1	31.10	31.10	21	9,202	0.23%
2020/03/11	5	33.72	1	33.70	33.50	4	9,137	0.04%
2020/03/10	1	33.30	0	0.00	33.30	1	9,178	0.01%
2020/03/09	1	32.80	0	0.00	32.80	1	9,168	0.01%
2020/03/06	3	34.55	8	34.34	34.00	-5	9,134	-0.05%
2020/03/05	2	34.40	1	34.45	34.25	1	9,111	0.01%
2020/03/04	0	0.00	2	33.80	34.05	-2	9,176	-0.02%
2020/03/03	0	0.00	1	33.45	33.50	-1	9,178	-0.01%
2020/03/02	4	32.15	1	32.20	32.30	3	9,200	0.03%
2020/02/27	4	33.20	0	0.00	32.75	4	9,201	0.04%
2020/02/26	2	33.90	1	33.80	33.80	1	9,170	0.01%
2020/02/25	3	34.50	1	34.35	34.35	2	9,142	0.02%
2020/02/21	1	34.65	3	34.65	34.40	-2	9,200	-0.02%
2020/02/20	1	35.00	0	0.00	34.85	1	9,557	0.01%
2020/02/18	11	34.75	0	0.00	34.70	11	9,675	0.11%
2020/02/17	6	35.47	0	0.00	35.40	6	9,815	0.06%
2020/02/13	1	35.60	0	0.00	36.00	1	10,549	0.01%
2020/02/12	4	35.68	23	35.97	36.00	-19	10,731	-0.18%
2020/02/11	4	34.54	8	35.06	35.60	-4	10,648	-0.04%
2020/02/10	0	0.00	1	34.10	33.95	-1	10,529	-0.01%
2020/02/07	8	33.96	1	33.80	33.80	7	10,608	0.07%
2020/02/06	3	33.85	9	34.20	35.10	-6	10,492	-0.06%
2020/02/04	0	0.00	5	32.75	32.90	-5	10,338	-0.05%
2020/02/03	17	31.63	0	0.00	32.30	17	10,360	0.16%
2020/01/31	3	33.02	5	33.20	32.65	-2	10,200	-0.02%
2020/01/30	11	33.63	14	33.54	32.85	-3	10,424	-0.03%
2020/01/20	7	36.37	0	0.00	36.30	7	10,590	0.07%
2020/01/17	7	36.67	0	0.00	36.65	7	10,547	0.07%
2020/01/16	0	0.00	10	37.00	37.10	-10	10,590	-0.09%
2020/01/14	3	37.43	0	0.00	37.50	3	10,769	0.03%
2020/01/09	0	0.00	1	36.90	37.00	-1	11,227	-0.01%
2020/01/08	12	36.03	0	0.00	36.30	12	11,400	0.11%
2020/01/07	19	36.43	2	36.45	36.25	17	11,400	0.15%
2020/01/06	5	36.20	1	36.05	36.05	4	11,460	0.03%
2020/01/03	30	38.38	25	37.90	37.30	5	11,280	0.04%
2020/01/02	1	37.50	3	38.12	38.20	-2	11,030	-0.02%
2019/12/31	1	37.45	0	0.00	37.55	1	11,150	0.01%
2019/12/30	4	37.60	3	37.70	37.95	1	11,234	0.01%
2019/12/25	0	0.00	2	38.00	38.00	-2	11,570	-0.02%
2019/12/24	0	0.00	2	37.40	37.75	-2	11,861	-0.02%
2019/12/19	1	38.85	6	38.98	38.95	-5	12,974	-0.04%
2019/12/18	5	38.71	2	38.60	38.85	3	13,586	0.02%
2019/12/17	1	39.00	1	39.00	39.00	0	13,771	0.00%
2019/12/16	1	38.70	2	38.70	38.70	-1	13,771	-0.01%
2019/12/13	2	38.58	9	38.64	38.60	-7	13,836	-0.05%
2019/12/12	2	38.25	4	38.23	38.05	-2	13,664	-0.01%
2019/12/11	4	38.10	4	38.15	38.05	0	13,630	0.00%
2019/12/10	3	37.93	6	38.18	38.40	-3	13,640	-0.02%
2019/12/09	2	37.93	12	37.92	37.80	-10	13,619	-0.07%
2019/12/06	0	0.00	10	37.45	37.20	-10	13,560	-0.07%
2019/12/05	10	37.15	0	0.00	37.15	10	13,575	0.07%
2019/12/04	2	36.15	0	0.00	36.20	2	13,806	0.01%
2019/12/03	1	36.05	0	0.00	36.05	1	14,222	0.01%
2019/12/02	0	0.00	6	36.38	36.25	-6	14,240	-0.04%
2019/11/29	1	36.70	10	36.95	36.90	-9	14,210	-0.06%
2019/11/28	2	37.48	0	0.00	37.50	2	14,317	0.01%
2019/11/27	8	37.11	2	37.00	37.00	6	14,441	0.04%
2019/11/26	4	37.36	0	0.00	37.20	4	14,661	0.03%
2019/11/25	0	0.00	2	37.70	37.70	-2	14,768	-0.01%
2019/11/22	12	38.18	11	37.98	37.95	1	14,818	0.01%
2019/11/21	2	37.95	4.4	38.25	38.25	-2.4	14,922	-0.02%
2019/11/20	1	37.60	1	37.90	38.00	0	15,207	0.00%
2019/11/19	22	38.18	13	37.98	37.65	9	15,557	0.06%
2019/11/18	0	0.00	32	38.04	38.20	-32	15,936	-0.20%
2019/11/15	5.2	37.72	0	0.00	37.35	5.2	16,062	0.03%
2019/11/14	35	37.77	3	37.45	37.50	32	16,318	0.20%
2019/11/13	10	38.74	2	38.65	38.80	8	16,865	0.05%
2019/11/12	4	39.00	17	38.73	39.50	-13	17,485	-0.07%
2019/11/11	16	37.91	3	38.17	36.85	13	16,978	0.08%
2019/11/08	2	37.20	1	37.45	37.45	1	16,791	0.01%
2019/11/06	3	37.08	0	0.00	37.30	3	16,837	0.02%
2019/11/05	4	37.74	2	37.70	37.85	2	16,930	0.01%
2019/11/04	2	37.60	22	38.03	37.90	-20	17,168	-0.12%
2019/11/01	1	37.60	0	0.00	37.80	1	17,280	0.01%
2019/10/31	0	0.00	10	38.10	38.25	-10	17,397	-0.06%
2019/10/30	2	38.00	2	38.00	38.00	0	17,576	0.00%
2019/10/29	28	38.67	7	38.23	37.90	21	17,646	0.12%
2019/10/28	3	37.62	29	37.35	38.10	-26	17,391	-0.15%
2019/10/25	5	36.60	3	36.48	36.20	2	17,001	0.01%
2019/10/24	1	36.30	2	36.45	36.75	-1	16,973	-0.01%
2019/10/23	3	36.43	7	36.47	36.30	-4	17,048	-0.02%
2019/10/22	2	36.00	0	0.00	35.70	2	16,958	0.01%
2019/10/21	3	35.75	4	35.59	35.70	-1	17,171	-0.01%
2019/10/18	5	35.79	5	35.90	35.80	0	17,487	0.00%
2019/10/17	4	35.73	7	36.50	35.70	-3	17,711	-0.02%
2019/10/16	2	36.05	28	36.33	36.45	-26	17,690	-0.15%
2019/10/15	5.4	36.24	2	36.35	36.05	3.4	17,822	0.02%
2019/10/14	4	35.81	0.4	35.85	36.00	3.6	17,904	0.02%
2019/10/09	1	34.80	8.4	34.99	35.00	-7.4	17,923	-0.04%
2019/10/08	0	0.00	10	35.80	35.60	-10	18,266	-0.05%
2019/10/07	10	35.60	5	36.05	35.65	5	18,426	0.03%
2019/10/04	6	35.00	30	34.68	34.95	-24	18,279	-0.13%
2019/10/03	5	34.49	3	34.42	34.55	2	18,240	0.01%
2019/10/02	0	0.00	2	34.70	35.20	-2	18,176	-0.01%
2019/10/01	2	34.83	1	35.20	34.85	1	18,323	0.01%
2019/09/27	23	34.80	16	34.52	34.85	7	18,449	0.04%
2019/09/26	41	36.09	3	35.42	35.00	38	18,336	0.21%
2019/09/25	13	37.20	22	37.43	37.70	-9	17,903	-0.05%
2019/09/24	26	37.87	22	37.78	37.45	4	18,028	0.02%
2019/09/23	8	36.24	28	36.20	36.60	-20	17,593	-0.11%
2019/09/20	3	35.00	18	34.70	35.00	-15	17,135	-0.09%
2019/09/19	2	34.15	2	34.20	34.25	0	17,025	0.00%
2019/09/18	0	0.00	1	34.15	34.05	-1	17,030	-0.01%
2019/09/17	18	33.78	0	0.00	33.65	18	16,922	0.11%
2019/09/12	0	0.00	1	34.75	34.85	-1	16,840	-0.01%
2019/09/10	2	34.00	0	0.00	34.00	2	16,857	0.01%
2019/09/09	32	34.96	4	35.05	34.70	28	16,808	0.17%
2019/09/06	7	34.89	27	35.01	34.95	-20	16,752	-0.12%
2019/09/05	6	35.28	4	34.99	34.60	2	16,516	0.01%
2019/09/04	1	34.20	0	0.00	34.35	1	16,059	0.01%
2019/09/03	2	34.55	0	0.00	34.40	2	15,964	0.01%
2019/09/02	6	34.74	10	34.75	34.80	-4	15,938	-0.03%
2019/08/30	1	34.15	20	34.35	34.15	-19	15,777	-0.12%
2019/08/29	28	34.59	5	34.63	34.50	23	15,681	0.15%
2019/08/28	4	34.30	3	34.52	34.20	1	15,524	0.01%
2019/08/27	5	33.91	9	33.89	33.40	-4	15,357	-0.03%
2019/08/26	0	0.00	4	33.24	33.40	-4	15,292	-0.03%
2019/08/23	1	35.20	1	34.65	34.05	0	15,210	0.00%
2019/08/22	2	34.15	3	34.50	34.70	-1	14,918	-0.01%
2019/08/21	23	33.85	6	34.75	33.95	17	14,579	0.12%
2019/08/20	1	33.70	13	33.50	33.45	-12	13,834	-0.09%
2019/08/19	53	34.13	54	33.83	33.80	-1	13,679	-0.01%
2019/08/16	63.1	34.31	47	34.51	34.25	16.1	13,490	0.12%
2019/08/15	0	0.00	11	32.82	33.25	-11	12,755	-0.09%
2019/08/13	4	31.79	4	31.65	31.55	0	12,232	0.00%
2019/08/12	3	31.90	4	32.15	32.15	-1	12,508	-0.01%
2019/08/08	6	31.85	5	31.70	31.70	1	12,573	0.01%
2019/08/07	32	32.43	32	31.94	31.75	0	12,670	0.00%
2019/08/06	10	30.91	9	31.90	32.10	1	12,606	0.01%
2019/08/05	60	31.38	60	30.90	30.90	0	12,379	0.00%
2019/08/02	10	31.75	5	31.25	31.25	5	12,374	0.04%
2019/08/01	13	32.99	7	33.01	32.90	6	12,266	0.05%
2019/07/31	6	32.40	16	32.63	32.55	-10	12,048	-0.08%
2019/07/26	0	0.00	1	32.50	32.50	-1	11,949	-0.01%
2019/07/25	14	32.45	27	32.47	32.45	-13	11,915	-0.11%
2019/07/24	4	32.40	8	32.12	32.05	-4	11,787	-0.03%
2019/07/23	7	32.19	7	32.19	32.40	0	11,819	0.00%
2019/07/22	4	31.88	5	32.14	32.30	-1	11,553	-0.01%
2019/07/19	4	31.30	7	31.38	30.45	-3	11,202	-0.03%
2019/07/18	31	30.85	2.5	30.30	30.30	28.5	10,856	0.26%
2019/07/17	0	0.00	4	32.13	32.55	-4	10,849	-0.04%
2019/07/15	25	31.39	1	31.40	31.50	24	10,763	0.22%
2019/07/12	2	31.03	5	31.29	31.10	-3	10,829	-0.03%
2019/07/11	1	29.95	1	30.00	30.00	0	10,898	0.00%
2019/07/08	1	29.55	0	0.00	29.25	1	11,282	0.01%
2019/07/05	5	29.50	0	0.00	29.30	5	11,329	0.04%
2019/07/04	4	28.58	10	28.99	29.00	-6	11,401	-0.05%
2019/07/03	7	28.45	150	28.13	28.00	-143	11,179	-1.28%	大賣/鉅額交易
2019/07/02	30	28.86	3	28.95	28.95	27	11,186	0.24%
2019/07/01	128	29.02	8	28.91	29.00	120	11,252	1.07%	大買/鉅額交易
2019/06/28	0	0.00	2	27.05	26.80	-2	11,069	-0.02%
2019/06/27	1	26.25	4	26.99	26.80	-3	11,068	-0.03%
2019/06/25	10	26.30	0	0.00	26.30	10	10,916	0.09%
2019/06/24	0	0.00	2	26.60	26.60	-2	10,779	-0.02%
2019/06/21	2	26.20	1	25.85	26.00	1	10,780	0.01%
2019/06/20	0	0.00	2	26.30	26.30	-2	10,744	-0.02%
2019/06/19	3	26.12	7	26.36	26.25	-4	10,880	-0.04%
2019/06/18	2	25.05	2	25.58	25.70	0	10,811	0.00%
2019/06/17	1	25.10	0	0.00	24.95	1	10,866	0.01%
2019/06/14	1	25.65	1	25.20	25.20	0	11,105	0.00%
2019/06/13	4	25.83	4	25.50	25.50	0	11,657	0.00%
2019/06/12	2	26.40	0	0.00	26.30	2	11,704	0.02%
2019/06/11	0	0.00	2	26.30	26.30	-2	11,806	-0.02%
2019/06/10	3	26.22	0	0.00	26.15	3	11,865	0.03%
2019/06/05	2	25.90	0	0.00	25.80	2	11,945	0.02%
2019/06/04	4	26.55	0	0.00	26.00	4	11,902	0.03%
2019/06/03	1	27.00	2	26.70	26.90	-1	11,834	-0.01%
2019/05/31	0	0.00	2	26.00	26.30	-2	11,861	-0.02%
2019/05/30	1	25.80	1	25.70	25.70	0	11,933	0.00%
2019/05/29	0	0.00	10	25.46	25.60	-10	12,024	-0.08%
2019/05/28	15	25.62	5	25.85	24.60	10	12,072	0.08%
2019/05/24	2	25.50	2	25.95	25.40	0	12,430	0.00%
2019/05/23	7	25.64	9	25.50	25.40	-2	12,931	-0.02%
2019/05/21	1	26.30	1	26.40	26.40	0	13,306	0.00%
2019/05/20	1	26.30	3	26.22	27.00	-2	13,144	-0.02%
2019/05/17	15	28.69	3	28.28	26.65	12	12,865	0.09%
2019/05/16	1	29.95	12	30.04	29.40	-11	12,515	-0.09%
2019/05/15	0	0.00	10	29.67	29.85	-10	12,375	-0.08%
2019/05/14	8	27.54	9	28.38	28.55	-1	12,167	-0.01%
2019/05/10	1	29.55	0	0.00	28.80	1	12,049	0.01%
2019/05/08	0	0.00	2	29.10	29.45	-2	11,866	-0.02%
2019/05/07	1	29.60	1	29.35	29.25	0	11,874	0.00%
2019/05/06	0	0.00	1	28.85	28.95	-1	11,868	-0.01%
2019/05/03	1	28.65	0	0.00	28.65	1	11,814	0.01%
2019/04/29	6	28.18	2	28.05	29.00	4	12,409	0.03%
2019/04/26	0	0.00	4	28.55	28.50	-4	12,299	-0.03%
2019/04/24	5	28.80	30	28.55	28.70	-25	12,336	-0.20%
2019/04/23	13	28.68	0	0.00	28.55	13	12,265	0.11%
2019/04/22	4	29.29	4	29.21	30.10	0	12,018	0.00%
2019/04/18	3	28.77	4	28.50	28.50	-1	11,590	-0.01%
2019/04/17	20	28.60	20	28.73	28.55	0	11,317	0.00%
2019/04/16	0	0.00	4	29.46	29.10	-4	10,815	-0.04%
2019/04/15	1	28.60	0	0.00	28.55	1	10,448	0.01%
2019/04/12	1	27.80	4	28.24	28.35	-3	10,449	-0.03%
2019/04/11	8	28.13	2	28.25	28.25	6	10,381	0.06%
2019/04/10	6	28.20	15	28.41	27.95	-9	10,240	-0.09%
2019/04/09	1	27.85	18	27.88	27.75	-17	9,978	-0.17%
2019/04/08	12	27.71	2	27.90	27.75	10	10,087	0.10%
2019/04/03	1	27.50	6	27.54	27.50	-5	9,968	-0.05%
2019/04/02	23	27.19	26	27.30	27.05	-3	9,794	-0.03%
2019/04/01	3	26.47	2	26.45	26.70	1	9,599	0.01%
2019/03/29	3	26.35	8	26.31	26.25	-5	9,458	-0.05%
2019/03/28	2	25.50	0	0.00	25.50	2	9,434	0.02%
2019/03/26	1	26.05	5	25.92	25.70	-4	9,791	-0.04%
2019/03/25	4	25.54	0	0.00	25.70	4	9,958	0.04%
2019/03/22	6	25.53	1	25.90	25.35	5	10,090	0.05%
2019/03/21	1	26.10	0	0.00	26.05	1	10,567	0.01%
2019/03/20	0	0.00	6	26.21	26.10	-6	11,000	-0.05%
2019/03/19	6	26.29	0	0.00	26.00	6	11,331	0.05%
2019/03/18	28	26.10	34	26.33	26.70	-6	11,195	-0.05%
2019/03/14	4	24.60	0	0.00	24.40	4	10,862	0.04%
2019/03/08	2	24.75	0	0.00	24.60	2	10,717	0.02%
2019/03/07	5	25.05	0	0.00	24.70	5	10,739	0.05%
2019/03/06	1	25.45	1	25.45	25.15	0	10,681	0.00%
2019/03/05	4	25.63	0	0.00	25.40	4	10,608	0.04%
2019/03/04	1	25.30	2	25.53	25.85	-1	10,499	-0.01%
2019/02/27	3	25.77	0	0.00	25.25	3	10,375	0.03%
2019/02/26	8	26.13	20	25.63	26.10	-12	10,256	-0.12%
2019/02/25	5	25.84	2	25.80	25.60	3	10,126	0.03%
2019/02/22	8	25.99	8	26.05	25.75	0	9,796	0.00%
2019/02/21	1	24.35	5	24.75	24.80	-4	9,219	-0.04%
2019/02/20	1	23.55	2	23.70	23.70	-1	8,846	-0.01%
2019/02/13	0	0.00	2	23.20	23.35	-2	8,825	-0.02%
2019/02/12	20	23.40	0	0.00	23.40	20	8,848	0.23%
2019/02/11	3	22.90	0	0.00	22.90	3	8,847	0.03%
2019/01/28	2	23.45	1	23.55	23.50	1	8,813	0.01%
2019/01/25	1	23.30	0	0.00	23.40	1	8,727	0.01%
2019/01/24	10	23.80	10	23.55	23.55	0	8,546	0.00%
2019/01/23	4	23.76	3	23.70	23.90	1	8,461	0.01%
2019/01/22	0	0.00	200	23.11	23.05	-200	8,136	-2.46%	大賣/鉅額交易
2019/01/18	3	22.15	0	0.00	22.10	3	7,824	0.04%
2019/01/17	2	22.10	0	0.00	22.05	2	7,823	0.03%
2019/01/08	0.4	22.00	0	0.00	21.80	0.4	7,481	0.01%
2019/01/04	4	21.70	4	21.35	21.35	0	7,406	0.00%
2019/01/03	0	0.00	5	22.55	22.40	-5	7,321	-0.07%
2018/12/27	3	23.07	3	23.33	22.70	0	7,251	0.00%
2018/12/21	0	0.00	2	23.50	23.60	-2	6,875	-0.03%
2018/12/20	5	23.35	0	0.00	23.30	5	6,700	0.07%
2018/12/19	0	0.00	12	22.93	23.00	-12	6,497	-0.18%
2018/12/17	0	0.00	1	22.20	22.20	-1	6,070	-0.02%
2018/12/14	11	22.48	8	22.44	21.50	3	5,855	0.05%
2018/12/13	200	22.74	4	23.08	23.05	196	5,186	3.78%	大買/鉅額交易
2018/12/12	7	21.51	7	21.37	21.60	0	4,676	0.00%
2018/12/11	3	21.00	0	0.00	21.90	3	4,210	0.07%
2018/12/10	0	0.00	1	21.50	21.50	-1	4,088	-0.02%
2018/12/07	0	0.00	6	21.88	21.95	-6	3,947	-0.15%
2018/12/06	1	20.80	0	0.00	20.80	1	3,704	0.03%
2018/12/05	1	21.20	0	0.00	21.05	1	3,775	0.03%
2018/12/04	3	20.98	0	0.00	20.85	3	3,853	0.08%
2018/11/30	0	0.00	3	21.15	21.00	-3	3,787	-0.08%
2018/11/28	2	20.65	0	0.00	20.80	2	3,714	0.05%
2018/11/27	2	20.73	0	0.00	20.80	2	3,726	0.05%
2018/11/26	1	20.95	0	0.00	20.95	1	3,737	0.03%
2018/11/23	0	0.00	5	20.45	20.25	-5	3,714	-0.13%
2018/11/19	2	20.70	0	0.00	20.75	2	3,814	0.05%
2018/11/15	5	20.35	2	20.55	20.70	3	3,826	0.08%
2018/11/14	3	19.85	1	19.85	20.05	2	3,746	0.05%
2018/11/12	0	0.00	1	19.00	19.05	-1	3,851	-0.03%
2018/11/09	1	19.00	0	0.00	19.00	1	3,983	0.03%
2018/10/15	0	0.00	15	19.13	18.95	-15	4,591	-0.33%
2018/10/12	16	18.81	0	0.00	19.00	16	4,625	0.35%
2018/10/11	0	0.00	22	18.71	19.05	-22	4,654	-0.47%
2018/10/09	10	19.80	0	0.00	19.65	10	4,572	0.22%
2018/10/04	10	21.05	7	21.10	20.90	3	4,515	0.07%
2018/09/26	1	20.60	0	0.00	20.30	1	4,430	0.02%
2018/09/12	0	0.00	2	19.80	19.95	-2	4,574	-0.04%
2018/09/11	5	19.85	0	0.00	19.95	5	4,555	0.11%
2018/09/10	2	19.85	4	20.30	19.95	-2	4,478	-0.04%
2018/09/07	3	21.00	0	0.00	21.05	3	4,365	0.07%
2018/09/06	5	21.40	0	0.00	21.20	5	4,330	0.12%
2018/08/16	1	21.75	0	0.00	21.60	1	4,264	0.02%
2018/08/10	11	22.99	3	23.58	23.05	8	3,898	0.21%
2018/08/09	7	24.74	0	0.00	24.20	7	3,707	0.19%
2018/08/03	3	26.02	0	0.00	26.15	3	3,408	0.09%
2018/08/02	2	26.40	0	0.00	26.25	2	3,362	0.06%
2018/08/01	0	0.00	1	26.45	26.55	-1	3,379	-0.03%
2018/07/27	2	26.65	0	0.00	26.65	2	3,549	0.06%
2018/07/25	0	0.00	4	26.75	26.75	-4	3,438	-0.12%
2018/07/23	1	26.55	0	0.00	26.65	1	3,502	0.03%
2018/07/18	7	26.29	0	0.00	26.30	7	3,732	0.19%
2018/07/17	5	27.95	0	0.00	28.00	5	3,689	0.14%
2018/07/13	5	27.64	0	0.00	27.70	5	3,625	0.14%
2018/07/05	1	27.55	0	0.00	27.40	1	3,719	0.03%
2018/06/27	2	27.65	0	0.00	27.65	2	3,665	0.05%
2018/06/13	0	0.00	1	28.65	28.50	-1	4,121	-0.02%
2018/06/12	1	29.00	0	0.00	28.85	1	4,299	0.02%
2018/06/11	5	28.70	0	0.00	28.75	5	4,611	0.11%
2018/06/06	10	28.75	0	0.00	28.75	10	4,769	0.21%
2018/06/04	2	28.65	1	28.65	28.65	1	4,811	0.02%
2018/05/30	0	0.00	1	28.15	28.15	-1	4,776	-0.02%
2018/05/29	2	28.50	0	0.00	28.55	2	4,785	0.04%
2018/05/28	1	28.15	0	0.00	28.20	1	4,783	0.02%
2018/05/09	2	27.88	0	0.00	27.75	2	5,043	0.04%
2018/05/08	2	27.95	0	0.00	27.80	2	5,060	0.04%
2018/05/07	5	28.10	2	28.50	27.85	3	4,996	0.06%
2018/05/02	5	29.40	0	0.00	29.55	5	4,955	0.10%
2018/04/26	0	0.00	1	28.55	28.55	-1	5,060	-0.02%
2018/04/25	0	0.00	5	29.50	29.40	-5	4,939	-0.10%
2018/04/24	1	30.60	0	0.00	30.50	1	4,883	0.02%
2018/03/30	0	0.00	10	30.45	30.25	-10	5,004	-0.20%
2018/03/29	4	30.31	0	0.00	30.25	4	4,960	0.08%
2018/03/27	1	30.60	3	31.20	31.20	-2	4,778	-0.04%
2018/03/26	1	30.20	1	30.35	30.35	0	4,645	0.00%
2018/03/22	0	0.00	2	31.05	30.90	-2	4,607	-0.04%
2018/03/21	0	0.00	2.2	30.99	30.80	-2.2	4,578	-0.05%
2018/03/20	10	30.75	0	0.00	30.70	10	4,607	0.22%
2018/03/16	1	30.00	3	30.67	31.20	-2	4,347	-0.05%
2018/03/15	6	30.67	0	0.00	30.20	6	4,152	0.14%
2018/03/13	5	32.85	0	0.00	32.75	5	3,838	0.13%
2018/03/12	2	32.83	0	0.00	32.95	2	3,913	0.05%
2018/03/08	0	0.00	1	31.55	31.60	-1	3,846	-0.03%
2018/03/02	2	31.25	5	31.50	31.95	-3	3,827	-0.08%
2018/03/01	0	0.00	10	31.70	31.65	-10	3,782	-0.26%
2018/02/27	0	0.00	2	31.45	31.50	-2	3,780	-0.05%
2018/02/26	0	0.00	4	31.84	31.90	-4	3,662	-0.11%
2018/02/23	1	30.40	0	0.00	30.40	1	3,544	0.03%
2018/02/09	1	30.00	0	0.00	30.00	1	3,876	0.03%
2018/02/07	5	30.60	0	0.00	30.00	5	3,894	0.13%
2018/02/05	0	0.00	1	30.10	30.90	-1	3,774	-0.03%
2018/01/24	1	30.90	0	0.00	31.00	1	4,133	0.02%
2018/01/23	2	31.20	0	0.00	31.30	2	4,135	0.05%
2018/01/22	1	32.10	1	32.10	31.75	0	4,150	0.00%
2018/01/18	0	0.00	0.5	31.35	31.50	-0.5	4,300	-0.01%
2018/01/16	0	0.00	1	31.20	31.50	-1	4,483	-0.02%
2018/01/15	0	0.00	1	31.05	31.00	-1	4,681	-0.02%
2018/01/11	1	30.25	0	0.00	30.65	1	4,843	0.02%
2018/01/10	0	0.00	5	30.45	30.50	-5	4,883	-0.10%
2018/01/08	1	30.05	3	30.15	30.10	-2	4,918	-0.04%
2018/01/05	10	30.25	0	0.00	30.30	10	5,078	0.20%
2018/01/04	1	30.30	0	0.00	30.85	1	5,084	0.02%
2018/01/03	3	30.83	0	0.00	30.45	3	5,089	0.06%
2018/01/02	1	30.00	1	30.35	30.95	0	5,116	0.00%