京元電子 (2449)-永豐金-苓雅券商分點個股進出

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
104.5
漲跌
▼2.5
漲幅
-2.34%
成交量
13,442張
產業
上市半導體類股
1707人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/15	12	104.46	7	106.00	104.50	5	18,757	0.03%
2024/04/12	2	107.75	4	107.50	107.00	-2	18,752	-0.01%
2024/04/11	13.1	104.00	7	105.57	106.00	6	18,679	0.03%
2024/04/10	1	107.00	6	107.50	106.00	-5	18,704	-0.03%
2024/04/09	33	106.14	4	106.38	106.50	29	18,632	0.16%
2024/04/03	13	106.85	13	107.50	106.50	0	18,464	0.00%
2024/04/02	3	106.67	1	106.50	107.00	2	18,465	0.01%
2024/04/01	5	103.80	28.1	105.35	103.00	-23.1	18,429	-0.13%
2024/03/29	1	105.00	1	105.00	105.50	0	18,408	0.00%
2024/03/28	3	106.00	3	106.50	106.00	0	18,439	0.00%
2024/03/27	113	106.01	0.1	107.00	106.00	112.9	18,424	0.61%	大買/鉅額交易
2024/03/26	6.2	106.18	3.3	106.41	105.50	2.9	18,444	0.02%
2024/03/25	6.1	109.67	5	108.90	108.50	1.1	18,375	0.01%
2024/03/22	13	111.46	22	112.16	109.50	-9	18,301	-0.05%
2024/03/21	12	107.25	22	107.80	108.50	-10	17,838	-0.06%
2024/03/20	105	110.89	324	110.58	107.50	-219	17,869	-1.23%	大買/大賣/鉅額交易
2024/03/19	150	109.45	136	109.44	109.00	14	17,930	0.08%	大買/大賣/
2024/03/18	239	110.21	16.1	109.48	111.00	222.9	17,904	1.24%	大買/鉅額交易
2024/03/15	3	106.17	2	106.50	107.50	1	17,491	0.01%
2024/03/14	5	104.90	4	105.13	104.50	1	17,355	0.01%
2024/03/13	8	107.88	6	106.17	108.50	2	17,333	0.01%
2024/03/12	5	109.70	8	109.69	109.50	-3	17,126	-0.02%
2024/03/11	5	107.70	8.3	107.20	108.00	-3.3	17,118	-0.02%
2024/03/08	47.5	117.06	70	113.56	111.00	-22.5	16,932	-0.13%
2024/03/07	39	112.12	45	113.83	116.50	-6	15,908	-0.04%
2024/03/06	18	100.94	29.3	100.15	106.00	-11.3	15,100	-0.07%
2024/03/05	36	96.06	23	96.00	97.40	13	14,648	0.09%
2024/03/04	15	94.01	41	94.25	96.00	-26	14,373	-0.18%
2024/03/01	16.3	91.26	14	89.91	89.50	2.3	14,081	0.02%
2024/02/29	4	88.78	6	89.05	88.80	-2	13,941	-0.01%
2024/02/27	4	89.78	5	89.38	89.50	-1	13,798	-0.01%
2024/02/26	24.2	90.62	6	90.87	89.50	18.2	13,672	0.13%
2024/02/23	32	95.90	47	95.89	94.80	-15	13,380	-0.11%
2024/02/22	18.2	90.79	39	91.57	93.50	-20.8	12,613	-0.16%
2024/02/21	8	86.90	5	87.40	87.50	3	12,220	0.02%
2024/02/20	1	86.80	0	0.00	87.50	1	12,236	0.01%
2024/02/19	16.3	88.08	2	87.80	87.70	14.3	12,184	0.12%
2024/02/16	21	89.65	18.1	89.65	90.00	2.9	12,467	0.02%
2024/02/15	20	85.33	18	84.88	85.40	2	12,308	0.02%
2024/02/05	2	82.40	0	0.00	82.20	2	12,360	0.02%
2024/02/02	0	0.00	1	81.90	82.20	-1	12,331	-0.01%
2024/02/01	3	82.90	0	0.00	82.70	3	12,397	0.02%
2024/01/31	5	84.14	0	0.00	84.00	5	12,471	0.04%
2024/01/30	1	84.00	1	83.90	84.00	0	12,544	0.00%
2024/01/29	0	0.00	13	83.04	83.80	-13	12,818	-0.10%
2024/01/26	7	82.07	2	82.40	82.90	5	12,935	0.04%
2024/01/25	3	82.90	1	82.70	82.20	2	12,996	0.02%
2024/01/24	3	82.30	1	82.70	82.10	2	13,011	0.02%
2024/01/23	8	82.76	34.5	82.87	82.10	-26.5	13,118	-0.20%
2024/01/22	42.3	83.39	13	83.28	84.10	29.3	13,105	0.22%
2024/01/19	7	81.36	6	81.18	81.30	1	13,040	0.01%
2024/01/18	4	79.85	11	79.75	79.70	-7	13,054	-0.05%
2024/01/17	4.1	77.75	0	0.00	77.20	4.1	12,876	0.03%
2024/01/16	9.2	78.35	3.1	78.73	78.60	6.1	12,943	0.05%
2024/01/15	4	76.63	2	77.05	77.70	2	13,031	0.02%
2024/01/12	6	75.72	3	76.17	75.60	3	13,705	0.02%
2024/01/11	11.1	78.70	4.2	78.28	78.00	6.9	13,452	0.05%
2024/01/10	2	81.45	1	81.80	81.80	1	13,327	0.01%
2024/01/09	3	81.77	0	0.00	82.10	3	13,594	0.02%
2024/01/08	4.2	81.37	1	81.60	81.60	3.2	13,718	0.02%
2024/01/05	1	82.60	0.3	82.80	82.90	0.8	13,813	0.01%
2024/01/04	6	82.47	2	82.60	83.10	4	13,979	0.03%
2024/01/03	3	83.10	1	83.70	83.50	2	14,150	0.01%
2023/12/29	2	84.70	0	0.00	84.90	2	14,190	0.01%
2023/12/28	9	85.10	5	86.30	84.90	4	14,308	0.03%
2023/12/27	6.2	84.49	7	85.04	85.70	-0.8	14,290	-0.01%
2023/12/26	5	83.48	1	84.10	83.60	4	14,317	0.03%
2023/12/25	3	83.17	2	83.05	83.50	1	14,444	0.01%
2023/12/22	3.2	83.74	5	83.78	83.60	-1.8	14,493	-0.01%
2023/12/21	3	83.83	1	83.70	83.40	2	14,491	0.01%
2023/12/20	2	85.35	2	85.65	85.40	0	14,549	0.00%
2023/12/19	2	84.25	2	86.00	84.20	0	14,821	0.00%
2023/12/18	3.1	86.35	3	86.97	85.40	0.1	15,115	0.00%
2023/12/15	10	90.12	2.2	89.24	89.00	7.8	15,566	0.05%
2023/12/14	8	94.69	9.6	94.45	93.50	-1.6	15,614	-0.01%
2023/12/13	6	86.68	18	87.94	89.50	-12	15,275	-0.08%
2023/12/12	1	84.80	11	85.55	85.90	-10	15,422	-0.06%
2023/12/08	11	84.36	3	84.13	83.30	8	15,508	0.05%
2023/12/07	2	85.50	0	0.00	85.50	2	15,469	0.01%
2023/12/06	1	84.40	9	85.53	86.50	-8	15,536	-0.05%
2023/12/05	5	83.40	3	83.93	83.10	2	15,445	0.01%
2023/12/04	1	84.20	11.1	84.10	84.20	-10.1	15,595	-0.06%
2023/12/01	1.6	82.13	0	0.00	82.80	1.6	15,713	0.01%
2023/11/30	4.3	82.07	0	0.00	82.80	4.3	15,863	0.03%
2023/11/29	9	82.32	0	0.00	81.40	9	15,901	0.06%
2023/11/28	1	82.20	1	83.20	83.00	0	15,941	0.00%
2023/11/27	1	80.80	0	81.80	80.80	1	16,119	0.01%
2023/11/24	0	0.00	1	81.60	81.50	-1	16,501	-0.01%
2023/11/22	1	81.50	2	82.25	81.60	-1	17,409	-0.01%
2023/11/21	2	83.10	0.1	83.00	82.70	2	18,374	0.01%
2023/11/20	4.1	83.00	4	83.40	83.10	0	19,793	0.00%
2023/11/17	0.1	84.97	4.1	85.25	85.10	-3.9	21,120	-0.02%
2023/11/16	0	84.00	0	0.00	84.20	0	21,866	0.00%
2023/11/15	15.2	85.01	3	84.60	83.80	12.2	21,919	0.06%
2023/11/14	25	88.32	27.3	88.25	88.00	-2.3	21,631	-0.01%
2023/11/13	20	86.07	29	86.29	86.70	-9	21,514	-0.04%
2023/11/10	0.1	82.42	0	0.00	81.90	0.1	21,272	0.00%
2023/11/09	10.1	83.84	10	83.71	83.80	0.1	21,402	0.00%
2023/11/08	1	83.40	4.1	83.58	83.30	-3.1	21,354	-0.01%
2023/11/07	3.2	82.60	1	82.40	82.70	2.2	21,273	0.01%
2023/11/06	15.1	83.77	14	82.95	83.40	1.1	21,321	0.01%
2023/11/03	4	80.15	5	80.94	80.70	-1	21,127	0.00%
2023/11/02	1.2	79.70	1.2	79.81	79.70	0	21,266	0.00%
2023/11/01	0	76.63	0	0.00	76.40	0	21,543	0.00%
2023/10/31	6.3	77.90	2	77.81	76.30	4.2	21,610	0.02%
2023/10/30	1	78.20	5.1	78.90	79.50	-4.1	21,667	-0.02%
2023/10/27	8	77.97	25.1	77.72	77.40	-17	21,895	-0.08%
2023/10/26	5.2	79.16	8	78.99	79.60	-2.8	21,955	-0.01%
2023/10/25	0.2	82.84	0.4	82.77	82.00	-0.2	21,828	0.00%
2023/10/24	7	83.61	2	85.10	83.10	5	21,873	0.02%
2023/10/23	18.1	84.51	10.3	84.75	82.70	7.8	21,761	0.04%
2023/10/20	22	85.87	23	86.01	86.30	-1	21,715	0.00%
2023/10/19	6	83.86	9	84.03	84.90	-3	21,159	-0.01%
2023/10/18	6	82.32	23.3	81.40	81.50	-17.3	21,065	-0.08%
2023/10/17	19	84.27	9.1	84.27	82.80	9.9	20,917	0.05%
2023/10/16	8.1	80.87	6	81.33	81.80	2.1	20,873	0.01%
2023/10/13	6	83.16	12.2	82.54	83.10	-6.2	21,495	-0.03%
2023/10/12	37	80.93	35	80.59	81.00	2	22,051	0.01%
2023/10/11	31	79.82	20	79.62	80.20	11	22,115	0.05%
2023/10/06	1	78.20	0	0.00	77.70	1	22,640	0.00%
2023/10/05	1	77.60	3.1	78.49	78.50	-2.1	23,044	-0.01%
2023/10/04	1	76.21	0	76.70	76.70	1	23,162	0.00%
2023/10/03	0	78.30	0	0.00	78.10	0	23,147	0.00%
2023/10/02	0	78.05	11.1	77.81	78.80	-11.1	23,387	-0.05%
2023/09/28	1.1	76.42	0.1	77.85	76.00	1	23,479	0.00%
2023/09/27	8	76.59	2	76.90	77.60	6	23,476	0.03%
2023/09/26	3.1	77.83	10	78.28	77.10	-7	23,741	-0.03%
2023/09/25	9	77.77	0	0.00	77.60	9	23,932	0.04%
2023/09/22	54	76.79	46	76.90	77.50	8	23,834	0.03%
2023/09/21	5.2	74.03	14	74.19	74.60	-8.8	23,640	-0.04%
2023/09/20	16.1	80.15	7	76.64	76.80	9	23,288	0.04%
2023/09/19	4	79.83	4.3	80.98	81.00	-0.3	22,863	0.00%
2023/09/18	9.1	80.40	8	79.63	79.60	1.1	22,663	0.00%
2023/09/15	2	80.55	6.5	79.78	80.90	-4.5	22,578	-0.02%
2023/09/14	5.1	77.87	4	78.38	78.00	1.1	22,160	0.00%
2023/09/13	2.1	77.44	0.1	76.68	76.80	2	21,988	0.01%
2023/09/12	4	76.98	7	77.79	78.10	-3	22,134	-0.01%
2023/09/11	3.2	78.01	6	76.83	76.90	-2.8	22,150	-0.01%
2023/09/08	1	77.92	4	78.30	79.00	-3	22,392	-0.01%
2023/09/07	3.5	79.55	5	79.40	78.90	-1.6	22,961	-0.01%
2023/09/06	1	78.30	3	79.43	79.80	-2	22,835	-0.01%
2023/09/05	5.7	77.62	7	77.87	78.20	-1.3	22,768	-0.01%
2023/09/04	4	77.08	4	76.95	77.90	0	22,703	0.00%
2023/09/01	3.1	75.82	2	76.50	75.80	1.1	22,643	0.00%
2023/08/31	6	76.90	2	76.85	76.80	4	22,620	0.02%
2023/08/30	10.3	77.40	13	77.60	77.20	-2.7	22,525	-0.01%
2023/08/29	9	75.24	2	75.65	75.10	7	22,336	0.03%
2023/08/28	16	77.56	15.3	76.49	75.40	0.7	22,158	0.00%
2023/08/25	10	79.96	30.1	79.96	79.50	-20.1	21,702	-0.09%
2023/08/24	35.1	79.58	30.1	80.59	78.50	5	20,917	0.02%
2023/08/23	52	72.38	67	73.54	76.00	-15	19,945	-0.08%
2023/08/22	29.3	66.93	41.1	67.23	69.10	-11.8	19,126	-0.06%
2023/08/21	5	64.10	15	64.11	64.30	-10	18,387	-0.05%
2023/08/18	16.1	62.73	2	62.06	62.00	14.1	18,314	0.08%
2023/08/17	3	64.50	0	64.70	64.90	3	18,163	0.02%
2023/08/16	1.1	62.97	8.2	64.80	65.00	-7.2	18,000	-0.04%
2023/08/15	0	64.20	19	63.54	63.80	-19	17,878	-0.11%
2023/08/14	3	61.30	4	62.00	61.50	-1	17,739	-0.01%
2023/08/11	4	61.58	4	62.25	62.10	0	17,691	0.00%
2023/08/10	8	61.63	0	61.60	61.10	8	17,648	0.05%
2023/08/09	11	64.70	6	64.97	64.50	5	17,482	0.03%
2023/08/08	6.1	64.90	13	64.80	65.30	-6.9	17,322	-0.04%
2023/08/07	24	63.24	25.1	63.29	64.70	-1.1	17,058	-0.01%
2023/08/04	9	59.80	2	60.15	60.40	7	16,655	0.04%
2023/08/02	8	60.68	18	60.64	60.70	-10	16,548	-0.06%
2023/08/01	8	60.85	7	60.47	61.60	1	16,412	0.01%
2023/07/31	23	64.12	7.3	63.88	63.00	15.7	16,060	0.10%
2023/07/28	12	62.73	56	63.15	64.00	-44	15,798	-0.28%
2023/07/27	28	62.46	22	62.76	62.50	6	15,633	0.04%
2023/07/26	26	62.47	185	62.64	62.30	-159	15,534	-1.02%	大賣/鉅額交易
2023/07/25	35	63.44	18	63.84	63.00	17	15,476	0.11%
2023/07/24	11	65.54	10	64.84	64.80	1	15,306	0.01%
2023/07/21	1	63.20	0	0.00	64.70	1	15,096	0.01%
2023/07/20	8	63.01	6	63.40	63.40	2	15,003	0.01%
2023/07/19	2	64.50	9	64.74	63.90	-7	14,952	-0.05%
2023/07/18	23	64.33	29	63.93	63.60	-6	14,739	-0.04%
2023/07/17	32	65.44	26.5	65.44	65.80	5.5	13,989	0.04%
2023/07/14	8	59.69	17.1	60.04	60.10	-9.1	13,234	-0.07%
2023/07/13	188.5	61.76	16	61.33	60.30	172.5	13,086	1.32%	大買/鉅額交易
2023/07/12	5	62.14	41.1	61.47	62.20	-36.1	12,423	-0.29%
2023/07/11	1	59.00	3	59.47	59.40	-2	11,960	-0.02%
2023/07/10	4	59.20	0	0.00	59.20	4	11,789	0.03%
2023/07/07	5	60.10	8	60.11	59.50	-3	11,658	-0.03%
2023/07/06	9	59.51	4	59.70	59.50	5	11,377	0.04%
2023/07/05	7	60.94	23	60.44	60.00	-16	11,170	-0.14%
2023/07/04	34	61.53	8.1	61.14	61.30	25.9	10,970	0.24%
2023/07/03	12	59.03	17.1	59.27	59.40	-5.1	10,633	-0.05%
2023/06/30	0	56.50	1	56.80	57.00	-1	10,402	-0.01%
2023/06/29	0	0.00	18.1	57.49	56.40	-18.1	10,391	-0.17%
2023/06/28	0	0.00	39	57.19	57.10	-39	10,290	-0.38%
2023/06/27	18	57.55	12	57.21	57.00	6	10,221	0.06%
2023/06/26	8.1	57.40	3	57.17	57.50	5.1	10,041	0.05%
2023/06/21	6	55.33	3	55.90	55.90	3	9,946	0.03%
2023/06/20	2	56.20	0	0.00	55.80	2	9,959	0.02%
2023/06/19	0	56.20	2	56.05	56.00	-2	10,045	-0.02%
2023/06/16	3	56.07	172	55.99	56.50	-169	10,192	-1.66%	大賣/鉅額交易
2023/06/15	5	56.70	3.1	56.77	57.00	1.9	10,106	0.02%
2023/06/14	9	57.88	12.1	57.61	57.10	-3.1	10,192	-0.03%
2023/06/13	31.1	57.43	17.2	57.23	57.40	13.9	9,971	0.14%
2023/06/12	2	55.05	2	54.45	54.30	0	9,523	0.00%
2023/06/09	0	54.20	6	54.30	54.30	-6	9,602	-0.06%
2023/06/08	3	53.43	2	54.10	54.00	1	9,694	0.01%
2023/06/07	2	53.90	6.3	54.16	54.00	-4.3	9,898	-0.04%
2023/06/06	2	53.25	5	53.40	54.00	-3	10,154	-0.03%
2023/06/05	1	53.00	11	53.85	53.20	-10	10,219	-0.10%
2023/06/02	171	54.06	19	53.78	54.20	152	10,214	1.49%	大買/鉅額交易
2023/06/01	14	52.92	154.4	52.66	52.40	-140.4	10,221	-1.37%	大賣/鉅額交易
2023/05/31	15	53.72	8	53.69	54.00	7	10,527	0.07%
2023/05/30	149	53.90	6.1	53.98	53.90	142.9	10,350	1.38%	大買/鉅額交易
2023/05/29	23.2	53.90	15.3	53.60	53.70	7.9	10,133	0.08%
2023/05/26	9.1	50.48	29.3	50.05	51.10	-20.2	9,625	-0.21%
2023/05/25	10	48.00	0	0.00	48.05	10	9,130	0.11%
2023/05/24	0.4	47.00	5	47.24	47.50	-4.6	9,076	-0.05%
2023/05/22	0	0.00	1	46.65	46.80	-1	9,023	-0.01%
2023/05/19	1	46.80	1	46.85	46.80	0	9,029	0.00%
2023/05/17	0	0.00	1	46.25	46.50	-1	9,120	-0.01%
2023/05/10	3	45.45	0	0.00	45.35	3	9,150	0.03%
2023/05/09	53	45.40	4	45.34	45.30	49	9,144	0.54%
2023/05/08	2	45.90	0	46.10	45.80	2	9,093	0.02%
2023/05/05	0	0.00	0.1	46.80	46.75	-0.1	9,065	0.00%
2023/05/04	0	0.00	1	46.85	46.80	-1	9,252	-0.01%
2023/05/03	2	46.50	0	46.40	46.40	2	9,288	0.02%
2023/05/02	5	46.75	6	46.58	46.50	-1	9,317	-0.01%
2023/04/28	1	47.00	3	46.90	47.00	-2	9,355	-0.02%
2023/04/27	3	45.85	7	46.16	46.20	-4	9,239	-0.04%
2023/04/25	3.1	45.41	0	0.00	45.00	3.1	9,014	0.03%
2023/04/21	0	0.00	3	46.33	46.00	-3	8,746	-0.03%
2023/04/20	0.8	46.00	0	0.00	46.00	0.8	8,642	0.01%
2023/04/19	7	46.10	7	46.15	46.15	0	8,586	0.00%
2023/04/18	13	46.91	10	46.00	46.00	3	8,503	0.04%
2023/04/17	4	46.66	0	0.00	46.65	4	8,340	0.05%
2023/04/14	1	47.55	2	47.60	47.55	-1	8,111	-0.01%
2023/04/13	2	48.15	0	0.00	47.80	2	8,039	0.02%
2023/04/11	0	0.00	2	48.33	48.60	-2	7,987	-0.03%
2023/04/07	2	48.45	0	0.00	48.40	2	7,887	0.03%
2023/04/06	3	48.55	3	48.80	48.80	0	7,846	0.00%
2023/03/31	0	0.00	7	49.11	48.50	-7	7,815	-0.09%
2023/03/30	0	0.00	4	48.64	48.70	-4	7,833	-0.05%
2023/03/29	5	48.01	10	47.50	47.70	-5	7,854	-0.06%
2023/03/28	0	0.00	0	48.59	48.50	0	7,922	0.00%
2023/03/27	9	48.50	2	48.75	48.90	7	8,028	0.09%
2023/03/24	5	49.59	2	49.20	49.20	3	8,079	0.04%
2023/03/23	3	49.05	1	49.80	49.80	2	8,046	0.02%
2023/03/22	1	48.95	3.1	49.00	48.95	-2.1	7,921	-0.03%
2023/03/21	4	49.28	2	49.83	49.55	2	7,808	0.03%
2023/03/20	19	49.94	16	49.65	49.55	3	7,610	0.04%
2023/03/17	0	0.00	7	49.23	49.30	-7	7,410	-0.09%
2023/03/16	5	48.18	2	48.05	48.35	3	7,171	0.04%
2023/03/15	7	48.59	11	48.87	48.85	-4	7,037	-0.06%
2023/03/14	1	47.70	3.2	47.92	47.65	-2.2	6,858	-0.03%
2023/03/13	5	47.17	9.1	46.60	47.75	-4.1	6,668	-0.06%
2023/03/10	6	47.57	6.1	47.00	46.95	-0.1	6,453	0.00%
2023/03/09	10.1	48.20	69	48.35	48.90	-58.9	6,149	-0.96%
2023/03/08	0	0.00	2	47.15	47.45	-2	5,771	-0.03%
2023/03/07	1	45.85	2.2	46.27	46.75	-1.2	5,559	-0.02%
2023/03/06	12.3	45.95	26.6	46.11	46.15	-14.2	5,396	-0.26%
2023/03/03	19	44.99	30.1	45.16	45.20	-11.1	5,146	-0.22%
2023/03/02	0	42.45	0	0.00	42.45	0	4,671	0.00%
2023/03/01	0	0.00	4	42.31	42.40	-4	4,643	-0.09%
2023/02/24	0	0.00	5	41.88	41.85	-5	4,625	-0.11%
2023/02/23	0	0.00	1	41.50	41.50	-1	4,586	-0.02%
2023/02/22	3	40.65	3	40.55	40.55	0	4,531	0.00%
2023/02/20	3	40.50	0	0.00	40.60	3	4,665	0.06%
2023/02/17	0	40.60	0	0.00	40.45	0	4,728	0.00%
2023/02/16	13	41.11	12	40.99	40.80	1	4,819	0.02%
2023/02/15	0	0.00	2	40.45	40.90	-2	4,838	-0.04%
2023/02/14	1	40.45	1	40.15	40.20	0	4,785	0.00%
2023/02/13	0	0.00	1	39.90	40.35	-1	4,865	-0.02%
2023/02/10	0	0.00	2.1	40.00	39.90	-2.1	4,933	-0.04%
2023/02/09	0	40.25	0	0.00	40.05	0	4,944	0.00%
2023/02/08	0	0.00	1	40.15	40.15	-1	4,924	-0.02%
2023/02/07	0	0.00	5	40.03	40.10	-5	4,906	-0.10%
2023/02/06	6	39.93	3	39.70	39.80	3	4,887	0.06%
2023/02/03	3	39.55	14	40.10	40.25	-11	4,884	-0.23%
2023/02/02	21	39.24	27	39.59	39.60	-6	4,861	-0.12%
2023/02/01	13	38.57	11	38.73	38.75	2	4,697	0.04%
2023/01/31	14	37.98	19	38.23	38.30	-5	4,729	-0.11%
2023/01/30	10	37.67	21	37.88	37.95	-11	4,709	-0.23%
2023/01/17	0	0.00	20	37.20	37.15	-20	4,612	-0.43%
2023/01/16	0	0.00	3	37.18	37.20	-3	4,617	-0.06%
2023/01/13	0	0.00	1	37.30	37.15	-1	4,653	-0.02%
2023/01/12	0	0.00	1	37.45	37.10	-1	4,774	-0.02%
2023/01/11	0	37.35	0	0.00	37.40	0	4,821	0.00%
2023/01/10	0	0.00	5.1	37.35	37.40	-5.1	4,888	-0.10%
2023/01/09	5	37.30	8	37.31	37.45	-3	4,950	-0.06%
2023/01/06	0	0.00	0.2	36.65	36.65	-0.2	5,008	0.00%
2023/01/04	0.1	36.45	0	0.00	36.40	0.1	5,141	0.00%
2023/01/03	0	36.45	0	0.00	36.60	0	5,271	0.00%
2022/12/29	1	36.00	0	0.00	35.95	1	5,427	0.02%
2022/12/28	0.1	36.20	0	0.00	36.10	0.1	5,527	0.00%
2022/12/27	9.2	36.56	8	36.54	36.55	1.2	5,584	0.02%
2022/12/26	0	0.00	1	36.20	36.40	-1	5,674	-0.02%
2022/12/22	0	0.00	6.3	37.15	37.05	-6.3	5,841	-0.11%
2022/12/21	2	36.99	2	36.45	36.50	0	5,838	0.00%
2022/12/20	0	0.00	4	37.14	36.65	-4	5,821	-0.07%
2022/12/19	0	0.00	6	37.29	37.50	-6	5,874	-0.10%
2022/12/16	0	0.00	2	36.55	37.15	-2	5,825	-0.03%
2022/12/15	3	36.80	4	36.64	36.85	-1	5,775	-0.02%
2022/12/14	0	0.00	6	36.43	36.45	-6	5,873	-0.10%
2022/12/13	0	36.10	0	0.00	36.10	0	5,964	0.00%
2022/12/09	1	35.35	0	0.00	35.60	1	6,252	0.02%
2022/12/08	2	35.25	25	34.91	35.10	-23	6,287	-0.37%
2022/12/07	4	35.29	0	0.00	35.10	4	6,322	0.06%
2022/12/06	3.3	36.06	8	36.05	35.75	-4.7	6,284	-0.07%
2022/12/05	2	36.30	0	0.00	36.20	2	6,256	0.03%
2022/12/02	0	36.45	3	36.57	36.40	-3	6,261	-0.05%
2022/12/01	0	0.00	9	36.21	36.20	-9	6,273	-0.14%
2022/11/30	24	35.55	0	0.00	35.55	24	6,324	0.38%
2022/11/29	0	35.00	0	0.00	35.25	0	6,362	0.00%
2022/11/28	7	35.18	0	0.00	35.05	7	6,434	0.11%
2022/11/25	1	35.25	0.1	35.35	35.05	0.9	6,495	0.01%
2022/11/23	5	35.45	5	35.25	35.25	0	6,578	0.00%
2022/11/18	5	35.88	3	36.15	35.95	2	6,581	0.03%
2022/11/17	8	35.82	1	35.75	35.70	7	6,541	0.11%
2022/11/16	3	35.78	11	35.80	35.90	-8	6,553	-0.12%
2022/11/15	4	35.16	8	35.43	35.45	-4	6,497	-0.06%
2022/11/14	3	34.90	6	34.95	35.00	-3	6,481	-0.05%
2022/11/11	0	0.00	20	34.53	34.45	-20	6,433	-0.31%
2022/11/10	0	0.00	1	33.80	33.95	-1	6,385	-0.02%
2022/11/09	0	0.00	1	33.85	33.85	-1	6,445	-0.02%
2022/11/07	0	0.00	6.1	33.65	33.50	-6.1	6,468	-0.09%
2022/11/04	0	0.00	1	32.90	33.20	-1	6,532	-0.02%
2022/11/02	5	33.15	8	33.17	33.15	-3	6,894	-0.04%
2022/11/01	7	32.62	2	32.75	32.90	5	7,026	0.07%
2022/10/28	6	32.46	0	0.00	32.05	6	7,048	0.09%
2022/10/27	23	32.85	9	32.62	32.85	14	7,087	0.20%
2022/10/26	0.1	31.95	1	31.95	31.85	-0.9	7,065	-0.01%
2022/10/25	1	31.60	1	31.50	31.50	0	7,057	0.00%
2022/10/24	0	32.20	1	32.25	32.00	-1	7,097	-0.01%
2022/10/21	10	31.68	8	31.93	31.65	2	7,129	0.03%
2022/10/20	1	31.45	4	31.80	32.30	-3	7,157	-0.04%
2022/10/19	2	31.28	1	31.75	31.00	1	7,083	0.01%
2022/10/18	1	31.30	6	31.70	31.50	-5	7,060	-0.07%
2022/10/17	2	30.45	1	30.95	30.90	1	7,115	0.01%
2022/10/14	0	0.00	2	30.90	31.15	-2	7,343	-0.03%
2022/10/13	0	30.40	0	0.00	29.70	0	7,549	0.00%
2022/10/12	1	30.00	2	30.20	30.20	-1	7,696	-0.01%
2022/10/11	8	30.51	2	30.55	30.30	6	7,766	0.08%
2022/10/07	11	31.44	1	31.65	31.50	10	7,751	0.13%
2022/10/06	8	31.52	0	0.00	31.50	8	7,823	0.10%
2022/10/05	2	32.35	7	32.32	32.15	-5	7,841	-0.06%
2022/10/04	0	0.00	7	31.16	31.30	-7	7,833	-0.09%
2022/10/03	2	30.40	0.1	30.65	30.55	1.9	7,941	0.02%
2022/09/30	11	30.48	1	30.75	30.80	10	7,980	0.13%
2022/09/29	2	30.80	0	0.00	31.20	2	8,007	0.02%
2022/09/28	5	31.22	1.1	31.65	31.10	4	8,074	0.05%
2022/09/27	10	31.62	1	31.90	31.80	9	8,040	0.11%
2022/09/26	9	32.54	25	31.89	31.80	-16	8,076	-0.20%
2022/09/23	8	34.05	0	0.00	33.95	8	7,965	0.10%
2022/09/22	2	34.45	0	0.00	34.55	2	7,959	0.03%
2022/09/21	1	34.60	0	0.00	34.75	1	7,912	0.01%
2022/09/20	5	34.87	10	35.40	34.95	-5	7,799	-0.06%
2022/09/19	10	34.90	4	35.06	35.20	6	7,699	0.08%
2022/09/16	19	34.93	3	34.60	35.45	16	7,683	0.21%
2022/09/15	20	35.45	0	0.00	35.45	20	7,573	0.26%
2022/09/13	2	36.23	11	36.51	36.20	-9	7,686	-0.12%
2022/09/12	1	36.40	32	36.45	36.15	-31	7,749	-0.40%
2022/09/08	0	0.00	151	35.58	36.00	-151	7,818	-1.93%	大賣/鉅額交易
2022/09/07	3	35.32	5	35.37	35.40	-2	7,840	-0.03%
2022/09/06	7.1	35.77	5	35.95	35.75	2.1	7,859	0.03%
2022/09/05	3	36.33	3	36.45	36.20	0	7,856	0.00%
2022/09/02	11	36.59	0	0.00	36.40	11	7,897	0.14%
2022/09/01	6	36.98	9	36.97	36.80	-3	7,833	-0.04%
2022/08/31	1	37.50	4	37.22	37.35	-3	7,789	-0.04%
2022/08/30	22	37.05	0	0.00	37.05	22	7,831	0.28%
2022/08/29	1	37.25	2	37.20	37.25	-1	7,793	-0.01%
2022/08/26	0	0.00	3	37.92	37.85	-3	7,830	-0.04%
2022/08/25	1	37.65	0	0.00	37.60	1	7,832	0.01%
2022/08/24	7	37.66	0	0.00	37.55	7	7,832	0.09%
2022/08/23	12	37.65	0	0.00	37.60	12	7,886	0.15%
2022/08/22	2	38.20	1	38.20	38.20	1	7,937	0.01%
2022/08/19	8	38.14	3	38.20	38.20	5	7,942	0.06%
2022/08/18	4	37.55	3	37.50	37.45	1	7,931	0.01%
2022/08/17	7	37.96	0	0.00	37.75	7	7,956	0.09%
2022/08/16	0	0.00	3	38.03	38.05	-3	7,921	-0.04%
2022/08/15	3	38.13	3	38.30	38.00	0	7,870	0.00%
2022/08/12	3	37.67	1	37.45	37.70	2	7,844	0.03%
2022/08/11	8	37.23	1	37.30	37.20	7	7,930	0.09%
2022/08/10	26	36.83	1	36.80	36.65	25	7,926	0.32%
2022/08/09	6	37.43	0	0.00	37.25	6	7,859	0.08%
2022/08/08	8	38.66	3	38.55	38.70	5	7,656	0.07%
2022/08/05	0	0.00	1	39.90	40.00	-1	7,564	-0.01%
2022/08/04	0	0.00	1	39.70	39.60	-1	7,623	-0.01%
2022/08/03	0	0.00	2	39.20	39.45	-2	7,664	-0.03%
2022/08/02	0	0.00	1	38.70	39.05	-1	7,768	-0.01%
2022/08/01	5	38.90	0	0.00	39.15	5	8,114	0.06%
2022/07/29	2	38.90	1	39.00	39.25	1	8,190	0.01%
2022/07/28	4	39.03	1.1	38.78	39.10	2.9	8,200	0.04%
2022/07/27	0	0.00	2	38.05	38.75	-2	8,177	-0.02%
2022/07/26	1	38.00	2	38.23	37.90	-1	8,113	-0.01%
2022/07/25	0	0.00	10	38.55	38.50	-10	8,077	-0.12%
2022/07/22	2	38.53	1	38.45	38.70	1	8,068	0.01%
2022/07/21	41	37.88	0	0.00	38.25	41	7,973	0.51%
2022/07/20	12.1	40.63	7	40.56	40.60	5.1	7,694	0.07%
2022/07/19	2	39.80	1	39.90	39.85	1	7,433	0.01%
2022/07/18	1	38.70	9	38.73	39.00	-8	7,236	-0.11%
2022/07/15	5	37.68	9	37.89	38.00	-4	7,105	-0.06%
2022/07/14	0	0.00	1	36.25	37.25	-1	7,012	-0.01%
2022/07/13	6	36.40	1	36.70	36.40	5	6,896	0.07%
2022/07/12	11	36.47	0	0.00	36.10	11	6,742	0.16%
2022/07/11	7	37.71	1	38.15	37.60	6	6,654	0.09%
2022/07/08	1	37.50	2	37.48	37.60	-1	6,479	-0.02%
2022/07/07	1	36.10	1	36.60	36.90	0	6,393	0.00%
2022/07/06	4	36.56	1	36.50	35.90	3	6,321	0.05%
2022/07/05	2.1	37.70	2	37.63	37.80	0.1	6,245	0.00%
2022/07/04	21	37.76	17	38.80	37.30	4	6,246	0.06%
2022/07/01	10	38.85	2	39.28	39.85	8	6,183	0.13%
2022/06/30	56	40.17	2	40.43	40.00	54	6,221	0.87%
2022/06/29	20	40.90	2	40.95	40.80	18	6,121	0.29%
2022/06/28	11	41.50	0	0.00	41.40	11	6,072	0.18%
2022/06/24	19	41.64	6	41.55	41.55	13	6,058	0.21%
2022/06/23	1	42.70	0	0.00	42.00	1	5,984	0.02%
2022/06/22	41	43.43	7	42.91	42.90	34	5,944	0.57%
2022/06/21	0	0.00	1	44.85	44.80	-1	5,880	-0.02%
2022/06/20	1	44.35	11	44.50	43.65	-10	5,863	-0.17%
2022/06/17	5	44.75	0	0.00	45.10	5	5,805	0.09%
2022/06/16	2	45.85	4	46.25	45.60	-2	5,731	-0.04%
2022/06/15	71	46.03	1	46.50	45.70	70	5,678	1.23%
2022/06/14	1	45.95	6	45.78	46.45	-5	5,638	-0.09%
2022/06/13	1	45.75	1	45.80	45.75	0	5,585	0.00%
2022/06/10	0	0.00	1	46.10	46.10	-1	5,513	-0.02%
2022/06/09	1	46.00	0	0.00	46.10	1	5,542	0.02%
2022/06/08	0	0.00	5	46.10	46.10	-5	5,564	-0.09%
2022/06/07	1	45.85	1	45.90	45.85	0	5,540	0.00%
2022/06/06	2	45.75	7	45.73	45.75	-5	5,547	-0.09%
2022/06/02	2	45.30	10	45.54	45.50	-8	5,617	-0.14%
2022/06/01	1	45.80	54	45.71	45.80	-53	5,716	-0.93%
2022/05/31	9	45.68	5	45.65	45.85	4	5,703	0.07%
2022/05/30	5	45.28	8	44.99	45.30	-3	5,623	-0.05%
2022/05/27	0	0.00	1	44.00	44.30	-1	5,510	-0.02%
2022/05/26	50	43.99	6	43.95	43.75	44	5,481	0.80%
2022/05/24	3	44.25	4	44.30	44.30	-1	5,477	-0.02%
2022/05/23	2	44.15	3	44.08	44.10	-1	5,464	-0.02%
2022/05/20	9	44.69	6	44.20	44.20	3	5,485	0.05%
2022/05/19	7	44.51	11	44.42	44.60	-4	5,437	-0.07%
2022/05/18	15	44.06	0	0.00	43.90	15	5,257	0.29%
2022/05/17	0	0.00	3	43.62	43.75	-3	5,250	-0.06%
2022/05/16	2	43.10	2	43.38	43.10	0	5,274	0.00%
2022/05/13	2	42.70	7.1	42.81	42.85	-5.1	5,329	-0.09%
2022/05/12	5	42.95	1	43.00	42.30	4	5,374	0.07%
2022/05/11	4	43.08	4	43.29	42.95	0	5,321	0.00%
2022/05/10	4	42.41	0	0.00	43.50	4	5,294	0.08%
2022/05/09	19.1	42.89	121	42.83	42.90	-102	5,261	-1.94%	大賣/鉅額交易
2022/05/06	3	41.97	7	41.57	41.95	-4	5,033	-0.08%
2022/05/05	1	41.45	4	41.41	41.45	-3	5,087	-0.06%
2022/05/04	27	40.69	0	0.00	40.30	27	5,082	0.53%
2022/05/03	1	40.80	2	40.75	40.95	-1	5,139	-0.02%
2022/04/29	0	40.85	1	41.15	40.45	-1	5,298	-0.02%
2022/04/28	0	0.00	1	40.45	40.75	-1	5,426	-0.02%
2022/04/27	2	39.50	1	39.35	40.00	1	5,568	0.02%
2022/04/26	1	40.30	1	40.50	40.05	0	5,716	0.00%
2022/04/25	8	40.28	5	40.22	40.15	3	6,094	0.05%
2022/04/22	8	40.90	0	0.00	40.95	8	6,438	0.12%
2022/04/21	18	41.34	4	41.05	41.05	14	6,726	0.21%
2022/04/20	5	41.13	1	41.20	41.20	4	7,050	0.06%
2022/04/18	11	40.90	2	40.90	40.80	9	7,145	0.13%
2022/04/15	1	40.75	1	40.85	40.80	0	7,203	0.00%
2022/04/14	14	41.21	0	0.00	41.30	14	7,439	0.19%
2022/04/13	5	41.29	5	41.21	41.35	0	7,489	0.00%
2022/04/12	24	40.31	3	40.63	40.80	21	7,539	0.28%
2022/04/11	20	40.75	4	41.35	40.60	16	7,536	0.21%
2022/04/08	2	41.10	2	41.10	41.00	0	7,539	0.00%
2022/04/07	5	40.63	0	0.00	40.40	5	7,544	0.07%
2022/04/06	13	41.71	8	41.00	41.00	5	7,518	0.07%
2022/04/01	1	42.25	0	0.00	42.20	1	7,436	0.01%
2022/03/25	2	43.13	0	0.00	43.05	2	7,579	0.03%
2022/03/24	0	0.00	2	43.08	43.35	-2	7,553	-0.03%
2022/03/23	8	43.02	6	43.18	43.00	2	7,577	0.03%
2022/03/22	1	42.90	0	0.00	43.00	1	7,554	0.01%
2022/03/21	0	0.00	1	42.80	42.85	-1	7,585	-0.01%
2022/03/17	4	42.53	0	0.00	42.60	4	7,608	0.05%
2022/03/16	3	42.15	0	0.00	42.25	3	7,664	0.04%
2022/03/09	1	42.00	0	0.00	41.85	1	8,128	0.01%
2022/03/07	2	42.52	0	0.00	41.95	2	8,102	0.02%
2022/03/04	0	0.00	2	43.90	43.90	-2	8,164	-0.02%
2022/03/03	0	0.00	2	44.30	44.10	-2	8,221	-0.02%
2022/03/02	3	43.55	3	43.67	43.60	0	8,265	0.00%
2022/03/01	1	43.70	0	0.00	43.85	1	8,275	0.01%
2022/02/25	1	43.60	2	43.60	43.50	-1	8,379	-0.01%
2022/02/24	1	42.75	1	43.45	42.75	0	8,484	0.00%
2022/02/23	0	0.00	3	43.53	43.60	-3	8,540	-0.04%
2022/02/22	3	43.37	0	0.00	43.10	3	8,781	0.03%
2022/02/21	4	43.93	1	44.10	44.05	3	8,895	0.03%
2022/02/18	2	43.95	1	44.15	44.15	1	9,131	0.01%
2022/02/17	6	44.07	4	44.26	44.10	2	9,325	0.02%
2022/02/16	1	44.15	3	44.10	43.80	-2	9,300	-0.02%
2022/02/15	7	42.90	2	43.38	43.55	5	9,336	0.05%
2022/02/14	2	43.43	3	43.45	43.30	-1	9,283	-0.01%
2022/02/11	4	44.45	3	44.35	44.40	1	9,287	0.01%
2022/02/10	8	44.52	5	44.61	44.55	3	9,345	0.03%
2022/02/09	10	44.11	1	44.15	44.15	9	9,452	0.10%
2022/02/08	4	43.86	2	43.85	43.90	2	9,519	0.02%
2022/02/07	8	43.93	2	44.15	44.05	6	9,492	0.06%
2022/01/26	1	45.15	1.1	45.27	44.80	-0.1	9,626	0.00%
2022/01/25	2	45.53	4	45.64	45.30	-2	9,594	-0.02%
2022/01/24	4	45.40	4	45.34	45.85	0	9,536	0.00%
2022/01/21	3	46.20	2	46.20	46.10	1	9,462	0.01%
2022/01/20	5	47.02	15	47.21	46.70	-10	9,371	-0.11%
2022/01/19	21	47.20	31	47.11	47.20	-10	9,285	-0.11%
2022/01/18	35.1	47.16	42	46.92	47.05	-6.9	9,156	-0.08%
2022/01/17	18	45.99	17	46.00	46.90	1	8,785	0.01%
2022/01/14	8	45.50	10	44.88	44.40	-2	8,478	-0.02%
2022/01/13	5	45.24	11	45.06	45.45	-6	8,344	-0.07%
2022/01/12	6	44.11	0	0.00	44.05	6	8,048	0.07%
2022/01/11	1	44.40	11	44.60	44.45	-10	8,062	-0.12%
2022/01/10	4	44.39	1	44.80	44.30	3	8,080	0.04%
2022/01/07	5	44.75	7	44.91	44.65	-2	8,121	-0.02%
2022/01/06	5	44.36	0	0.00	44.25	5	7,967	0.06%
2022/01/05	0	0.00	8	45.09	44.85	-8	8,068	-0.10%
2022/01/04	3	44.58	5	44.50	44.50	-2	8,123	-0.02%
2022/01/03	1	44.95	0	0.00	44.55	1	8,241	0.01%
2021/12/30	5	44.60	9	44.55	44.80	-4	8,248	-0.05%
2021/12/29	0	0.00	5	44.60	44.55	-5	8,294	-0.06%
2021/12/28	1	44.60	5	44.56	44.60	-4	8,383	-0.05%
2021/12/27	0	0.00	10	43.95	44.10	-10	8,461	-0.12%
2021/12/24	1	43.75	0	0.00	43.80	1	8,583	0.01%
2021/12/23	5	43.60	0	0.00	43.55	5	8,691	0.06%
2021/12/22	2	43.18	3	43.15	43.20	-1	8,729	-0.01%
2021/12/21	0	0.00	1	43.75	43.25	-1	8,726	-0.01%
2021/12/17	2	43.50	0	0.00	43.40	2	8,825	0.02%
2021/12/15	0	0.00	1	44.25	43.75	-1	8,968	-0.01%
2021/12/14	1	43.80	0	0.00	43.70	1	8,976	0.01%
2021/12/13	2.1	44.50	2	44.60	44.40	0.1	8,972	0.00%
2021/12/10	10	44.43	3	44.15	44.30	7	9,003	0.08%
2021/12/09	1	44.45	5	44.90	44.40	-4	8,952	-0.04%
2021/12/08	2.1	45.35	10	45.47	45.05	-8	8,880	-0.09%
2021/12/07	5.1	45.41	15	45.30	45.45	-10	8,841	-0.11%
2021/12/06	0.1	44.40	4	44.60	44.95	-3.9	8,837	-0.04%
2021/12/03	4	44.14	4	44.18	44.40	0	8,939	0.00%
2021/12/02	0	0.00	3	43.90	43.70	-3	8,947	-0.03%
2021/12/01	10	44.00	11	43.94	43.95	-1	9,079	-0.01%
2021/11/30	1	43.99	5	43.94	43.60	-4	9,205	-0.04%
2021/11/29	1	42.30	0	0.00	42.50	1	9,143	0.01%
2021/11/26	3	42.12	1	42.20	42.05	2	9,212	0.02%
2021/11/25	2	42.93	1	42.90	42.95	1	9,266	0.01%
2021/11/24	7	43.35	34	42.60	42.70	-27	9,364	-0.29%
2021/11/23	17	43.19	1	43.35	43.50	16	9,533	0.17%
2021/11/22	37	43.60	3	43.63	43.35	34	9,606	0.35%
2021/11/19	8	44.30	55	44.46	43.90	-47	9,575	-0.49%
2021/11/18	4	43.68	2	43.58	43.45	2	9,504	0.02%
2021/11/17	4	43.56	24	43.53	43.70	-20	9,519	-0.21%
2021/11/16	20	42.88	13	42.67	42.70	7	9,470	0.07%
2021/11/15	0	0.00	1	42.35	42.15	-1	9,658	-0.01%
2021/11/12	2	42.00	1	42.10	42.10	1	9,883	0.01%
2021/11/11	3	41.58	5.7	41.65	41.55	-2.7	9,948	-0.03%
2021/11/10	11	41.67	2	41.75	41.95	9	10,023	0.09%
2021/11/09	5	41.71	2	41.78	41.85	3	10,240	0.03%
2021/11/08	33	42.23	1	41.95	41.95	32	10,328	0.31%
2021/11/05	12.1	41.09	30	41.24	41.70	-17.9	10,385	-0.17%
2021/11/04	23.1	40.84	16	41.08	40.80	7.1	10,453	0.07%
2021/11/03	35	40.54	19	40.51	40.40	16	10,693	0.15%
2021/11/02	0	0.00	3	40.38	39.80	-3	11,144	-0.03%
2021/11/01	4	39.80	0	0.00	40.10	4	11,539	0.03%
2021/10/29	1	39.70	0	0.00	39.75	1	11,778	0.01%
2021/10/28	2	40.33	1	40.40	40.40	1	12,145	0.01%
2021/10/27	0	0.00	3	39.80	39.85	-3	12,199	-0.02%
2021/10/25	0	0.00	1	39.15	39.15	-1	12,350	-0.01%
2021/10/22	0	0.00	4	39.10	39.05	-4	12,519	-0.03%
2021/10/21	1	38.90	1	39.30	38.55	0	12,623	0.00%
2021/10/20	3	39.20	0	0.00	38.90	3	12,654	0.02%
2021/10/19	8	38.74	4	39.06	39.05	4	13,078	0.03%
2021/10/18	5	38.00	1	38.45	38.35	4	13,627	0.03%
2021/10/15	0	0.00	2	38.15	38.10	-2	13,738	-0.01%
2021/10/14	4	37.09	1	37.00	37.00	3	13,781	0.02%
2021/10/13	4.1	37.28	2	36.80	36.80	2.1	13,838	0.01%
2021/10/12	4	38.11	0	0.00	37.80	4	13,899	0.03%
2021/10/08	4.1	39.93	1	39.80	38.70	3.1	13,892	0.02%
2021/10/07	8	39.89	6	40.12	40.10	2	14,076	0.01%
2021/10/06	2	39.58	9	39.97	39.40	-7	14,217	-0.05%
2021/10/05	5	38.14	2	39.05	39.25	3	14,173	0.02%
2021/10/04	4	39.83	3	39.92	39.35	1	14,136	0.01%
2021/10/01	4	39.95	5	39.56	39.65	-1	14,055	-0.01%
2021/09/30	5	40.52	1	40.70	40.95	4	14,001	0.03%
2021/09/29	3	40.80	15	40.90	40.80	-12	13,955	-0.09%
2021/09/28	1	41.30	0	0.00	41.70	1	13,913	0.01%
2021/09/27	15	42.21	1	42.20	42.00	14	13,964	0.10%
2021/09/24	5	42.80	3	42.80	42.55	2	14,118	0.01%
2021/09/23	12	42.50	2	43.50	42.50	10	14,522	0.07%
2021/09/22	7	42.20	5	42.50	42.00	2	14,621	0.01%
2021/09/17	12	43.14	0	0.00	43.20	12	14,532	0.08%
2021/09/15	1	43.30	0	0.00	43.30	1	14,604	0.01%
2021/09/14	1	43.95	0	0.00	43.80	1	14,696	0.01%
2021/09/13	3	44.40	0	0.00	44.20	3	14,719	0.02%
2021/09/10	1	44.20	2.3	44.44	44.85	-1.3	14,779	-0.01%
2021/09/09	3	43.57	5	43.69	43.80	-2	14,891	-0.01%
2021/09/08	3	44.08	4	44.13	43.65	-1	14,809	-0.01%
2021/09/07	12	45.19	11	45.61	45.35	1	14,746	0.01%
2021/09/06	9	45.90	16	46.19	45.75	-7	14,931	-0.05%
2021/09/03	14	46.37	5	46.40	46.40	9	14,894	0.06%
2021/09/02	2	45.15	1	46.00	45.00	1	14,901	0.01%
2021/09/01	0	0.00	11	45.85	46.40	-11	15,023	-0.07%
2021/08/31	6	45.11	11	44.92	45.60	-5	15,439	-0.03%
2021/08/30	1	45.90	5	46.15	45.75	-4	16,206	-0.02%
2021/08/27	43	46.21	14	45.86	45.65	29	16,528	0.18%
2021/08/26	18	44.50	34	44.90	45.15	-16	16,705	-0.10%
2021/08/25	14	43.74	12	44.02	44.10	2	16,597	0.01%
2021/08/24	5	43.23	10	43.24	43.55	-5	16,622	-0.03%
2021/08/23	6	42.63	12	42.72	42.70	-6	16,568	-0.04%
2021/08/20	4	41.00	7	41.44	41.50	-3	16,508	-0.02%
2021/08/19	11	41.55	4	40.90	40.70	7	16,358	0.04%
2021/08/18	2	44.13	4	44.20	45.00	-2	16,058	-0.01%
2021/08/17	6	44.51	5	43.56	43.20	1	15,951	0.01%
2021/08/16	3	44.97	31	44.93	44.70	-28	15,867	-0.18%
2021/08/13	25	46.01	12	46.10	45.00	13	15,826	0.08%
2021/08/12	12	47.96	4	48.00	47.80	8	15,645	0.05%
2021/08/11	9	48.08	5	47.79	48.00	4	15,673	0.03%
2021/08/10	27	47.88	28	47.91	47.85	-1	15,655	-0.01%
2021/08/09	11	49.61	4	49.51	48.55	7	15,611	0.04%
2021/08/06	82	50.64	27	50.71	50.30	55	15,392	0.36%
2021/08/05	14	49.17	97	48.99	49.90	-83	14,917	-0.56%
2021/08/04	15	48.32	2	48.00	48.20	13	14,926	0.09%
2021/08/03	12	48.13	70	48.35	48.00	-58	14,942	-0.39%
2021/08/02	27	47.05	10	47.13	46.95	17	14,837	0.11%
2021/07/30	5	46.95	7	47.36	46.40	-2	14,908	-0.01%
2021/07/29	3	45.70	3	45.82	45.95	0	14,939	0.00%
2021/07/28	14	45.75	21	45.95	45.50	-7	15,218	-0.05%
2021/07/27	4	47.38	2	47.20	46.85	2	15,622	0.01%
2021/07/26	5	47.11	4	47.18	47.50	1	15,735	0.01%
2021/07/23	25	47.62	10	47.26	46.75	15	16,097	0.09%
2021/07/22	41	46.63	47	47.36	47.95	-6	16,173	-0.04%
2021/07/21	8	45.29	1	45.95	45.30	7	15,801	0.04%
2021/07/20	4	45.34	24	45.03	45.00	-20	16,259	-0.12%
2021/07/19	11	45.80	8	45.55	45.50	3	16,640	0.02%
2021/07/16	11	45.11	10	45.26	45.40	1	16,877	0.01%
2021/07/15	12	44.91	0	0.00	44.90	12	16,870	0.07%
2021/07/14	2	44.78	9	45.81	44.65	-7	16,873	-0.04%
2021/07/13	12	44.70	3	45.03	43.80	9	16,669	0.05%
2021/07/12	2	44.08	10	44.05	44.40	-8	16,762	-0.05%
2021/07/08	4	43.94	7	44.00	43.70	-3	17,389	-0.02%
2021/07/07	4	44.10	2	44.10	44.00	2	17,613	0.01%
2021/07/06	0	0.00	3	44.25	44.40	-3	17,740	-0.02%
2021/07/05	6	44.23	3	44.23	44.35	3	18,039	0.02%
2021/07/02	10	43.46	4	43.50	43.60	6	18,269	0.03%
2021/07/01	4	43.91	4	44.23	43.85	0	18,418	0.00%
2021/06/30	31	44.13	12	44.46	44.90	19	18,515	0.10%
2021/06/29	23	42.94	28	43.18	42.70	-5	18,224	-0.03%
2021/06/25	11	42.45	21	42.43	42.15	-10	18,503	-0.05%
2021/06/24	3	42.58	4	42.40	42.40	-1	18,544	-0.01%
2021/06/23	23	42.81	30	42.75	42.90	-7	18,583	-0.04%
2021/06/22	11	41.67	3	41.97	41.50	8	18,627	0.04%
2021/06/21	8	41.73	1	41.75	41.50	7	18,935	0.04%
2021/06/18	2	42.25	12	42.99	42.25	-10	19,272	-0.05%
2021/06/17	1	42.70	7	42.54	43.15	-6	19,283	-0.03%
2021/06/16	9	42.03	5	42.31	42.10	4	19,353	0.02%
2021/06/15	14	42.21	17	41.97	42.25	-3	19,551	-0.02%
2021/06/11	5	42.56	1	42.60	42.90	4	19,508	0.02%
2021/06/09	2	41.73	20	42.05	41.75	-18	19,931	-0.09%
2021/06/08	33	41.49	8	41.47	42.15	25	19,895	0.13%
2021/06/07	17	41.00	41	41.52	42.50	-24	19,582	-0.12%
2021/06/04	6	41.29	18	41.77	41.70	-12	18,871	-0.06%
2021/06/03	14	41.82	44.3	41.92	42.20	-30.3	18,658	-0.16%
2021/06/02	37.3	43.25	0	0.00	43.20	37.3	18,344	0.20%
2021/06/01	11	43.96	5	44.20	43.75	6	18,349	0.03%
2021/05/31	0	0.00	17	43.05	43.20	-17	18,448	-0.09%
2021/05/27	0	0.00	1	41.95	41.80	-1	18,853	-0.01%
2021/05/26	17	42.05	7	42.38	42.00	10	19,296	0.05%
2021/05/25	9	41.54	4	41.96	42.05	5	19,952	0.03%
2021/05/24	1	39.90	5	40.27	40.65	-4	20,057	-0.02%
2021/05/21	4	40.46	5	40.57	40.40	-1	20,314	0.00%
2021/05/20	4	40.59	4	40.39	40.20	0	20,574	0.00%
2021/05/19	4	41.63	4	41.05	41.30	0	20,746	0.00%
2021/05/18	58	42.01	26	42.02	42.15	32	20,833	0.15%
2021/05/17	11.6	39.57	12	40.70	39.45	-0.4	21,273	0.00%
2021/05/14	4.2	42.71	13.1	42.82	42.25	-8.9	21,595	-0.04%
2021/05/13	11.1	42.39	1	40.50	42.05	10.1	21,551	0.05%
2021/05/12	22.2	42.91	16	43.34	42.95	6.2	21,471	0.03%
2021/05/11	16	46.87	12	47.19	45.80	4	21,214	0.02%
2021/05/10	2	48.33	1	49.20	47.50	1	21,168	0.00%
2021/05/07	15	46.79	18	47.14	47.45	-3	21,180	-0.01%
2021/05/06	1	45.85	4	47.00	45.90	-3	21,406	-0.01%
2021/05/05	23	47.79	1	46.80	46.50	22	21,485	0.10%
2021/05/04	24	46.81	12	47.23	48.15	12	21,815	0.06%
2021/05/03	2	49.58	24	49.63	49.00	-22	22,292	-0.10%
2021/04/29	9	50.18	15	50.06	49.50	-6	23,405	-0.03%
2021/04/28	20	49.85	16	49.37	49.10	4	24,532	0.02%
2021/04/27	1	48.15	6	47.93	48.20	-5	25,227	-0.02%
2021/04/26	38	46.86	41	47.96	48.30	-3	26,626	-0.01%
2021/04/23	2	45.00	37	45.17	45.35	-35	26,528	-0.13%
2021/04/22	1	44.00	5	44.61	43.30	-4	26,358	-0.02%
2021/04/21	10	44.30	26	44.15	44.25	-16	26,227	-0.06%
2021/04/20	8.2	44.12	11	43.95	43.90	-2.9	26,415	-0.01%
2021/04/19	8.4	44.06	10	43.75	43.65	-1.7	26,773	-0.01%
2021/04/16	9	43.97	12	43.82	44.15	-3	26,857	-0.01%
2021/04/15	5.5	43.37	24	43.63	44.20	-18.5	26,749	-0.07%
2021/04/14	15	41.76	6	41.57	42.20	9	26,563	0.03%
2021/04/13	17	42.93	10	42.56	42.15	7	26,563	0.03%
2021/04/12	11	43.59	14	43.59	43.30	-3	26,408	-0.01%
2021/04/09	5	44.52	18	44.39	44.05	-13	26,281	-0.05%
2021/04/08	8	42.99	27	42.99	43.45	-19	25,988	-0.07%
2021/04/07	31	42.32	21	42.38	42.65	10	25,720	0.04%
2021/04/06	13	42.24	30	42.16	42.10	-17	25,599	-0.07%
2021/04/01	15	41.85	5	41.79	41.80	10	25,473	0.04%
2021/03/31	5	41.83	23	41.68	41.20	-18	25,433	-0.07%
2021/03/30	26	41.48	30	41.34	41.55	-4	25,216	-0.02%
2021/03/29	12	41.18	5	41.13	41.05	7	25,118	0.03%
2021/03/26	30	40.97	4	40.80	40.90	26	25,136	0.10%
2021/03/25	10	40.81	11	40.75	40.65	-1	25,178	0.00%
2021/03/24	5	41.16	8	41.63	40.95	-3	25,342	-0.01%
2021/03/23	17	41.50	56	41.42	41.75	-39	25,030	-0.16%
2021/03/22	35	40.23	5	40.17	40.70	30	24,663	0.12%
2021/03/19	4	40.65	11	40.67	40.75	-7	24,615	-0.03%
2021/03/18	13	41.10	29	41.19	41.25	-16	24,511	-0.07%
2021/03/17	20	41.12	7.5	40.99	40.80	12.5	24,440	0.05%
2021/03/16	7	40.84	12	40.98	40.85	-5	24,448	-0.02%
2021/03/15	8	40.63	16.1	40.74	40.45	-8.1	24,404	-0.03%
2021/03/12	27	39.97	5	40.27	39.90	22	24,207	0.09%
2021/03/11	6	39.80	27	39.94	40.05	-21	24,412	-0.09%
2021/03/10	7	39.44	5	39.37	39.55	2	24,513	0.01%
2021/03/09	0	0.00	50	38.76	39.20	-50	24,606	-0.20%
2021/03/08	0.5	38.45	5	38.91	38.30	-4.5	24,552	-0.02%
2021/03/05	7.1	37.94	3	38.00	38.35	4.1	24,623	0.02%
2021/03/04	14	38.64	30	38.67	38.60	-16	24,985	-0.06%
2021/03/03	23.1	39.05	7	39.01	39.25	16.1	25,092	0.06%
2021/03/02	14	40.29	8	40.11	39.80	6	24,993	0.02%
2021/02/26	12.1	39.90	7	40.01	39.80	5.1	24,837	0.02%
2021/02/25	5	40.47	17.2	40.48	40.90	-12.2	24,744	-0.05%
2021/02/24	9	39.11	7	39.17	39.00	2	24,510	0.01%
2021/02/23	14.1	39.19	308	39.21	39.25	-293.9	24,294	-1.21%	大賣/鉅額交易
2021/02/22	3	40.15	25.1	40.02	40.10	-22.1	24,004	-0.09%
2021/02/19	6.2	39.83	80	39.85	40.35	-73.8	23,748	-0.31%
2021/02/18	14	40.16	42.5	40.18	40.20	-28.5	23,590	-0.12%
2021/02/17	349.1	40.79	25.1	40.20	40.00	324	23,461	1.38%	大買/鉅額交易
2021/02/05	8	38.43	60.5	37.90	38.50	-52.5	22,871	-0.23%
2021/02/04	6.1	36.91	12	36.79	36.75	-5.9	22,454	-0.03%
2021/02/03	46.2	37.30	45	37.27	37.10	1.2	22,491	0.01%
2021/02/02	3	37.68	7	37.74	37.80	-4	22,519	-0.02%
2021/02/01	42	36.72	32	36.73	37.15	10	22,540	0.04%
2021/01/29	46.1	37.91	36	37.80	37.00	10.1	22,711	0.04%
2021/01/28	77.1	37.85	16	38.16	38.40	61.1	22,829	0.27%
2021/01/27	16	39.37	13	38.92	39.10	3	22,665	0.01%
2021/01/26	27	40.09	42	40.43	39.15	-15	22,378	-0.07%
2021/01/25	38	41.10	32.4	40.81	40.75	5.6	21,777	0.03%
2021/01/22	166.1	40.70	152.2	40.49	41.20	13.9	20,793	0.07%	大買/大賣/
2021/01/21	91	40.07	184	39.05	39.00	-93	19,476	-0.48%	大賣/
2021/01/20	40	38.43	55.6	38.80	39.00	-15.6	17,878	-0.09%
2021/01/19	48.1	39.00	53.2	38.80	38.30	-5.1	16,726	-0.03%
2021/01/18	22	36.61	20	36.85	37.00	2	15,165	0.01%
2021/01/15	20	36.23	54	36.59	36.20	-34	14,684	-0.23%
2021/01/14	2	36.48	215.1	36.53	36.40	-213.1	14,456	-1.47%	大賣/鉅額交易
2021/01/13	20.8	36.18	23	36.20	36.40	-2.2	14,276	-0.02%
2021/01/12	350	36.33	373	36.06	35.75	-23	14,089	-0.16%	大買/大賣/
2021/01/11	318	35.92	7	35.64	35.95	311	13,640	2.28%	大買/鉅額交易
2021/01/08	0	0.00	60	35.64	35.50	-60	13,447	-0.45%
2021/01/07	30	35.39	101	35.26	35.15	-71	13,289	-0.53%	大賣/
2021/01/06	11	34.99	22	35.07	34.70	-11	13,069	-0.08%
2021/01/05	4	34.69	24	34.98	35.10	-20	12,805	-0.16%
2021/01/04	11	34.99	4	34.88	34.95	7	12,759	0.05%
2020/12/31	13	34.80	11	34.83	34.75	2	12,874	0.02%
2020/12/30	14	34.71	0	0.00	34.60	14	12,910	0.11%
2020/12/29	11	34.55	11	34.45	34.45	0	12,952	0.00%
2020/12/28	19.1	34.94	25	35.08	35.00	-5.9	12,848	-0.05%
2020/12/25	20	34.48	19	34.42	34.60	1	12,663	0.01%
2020/12/24	4	33.78	1	34.05	33.70	3	12,555	0.02%
2020/12/23	29	33.57	0	0.00	33.55	29	12,588	0.23%
2020/12/22	8	34.13	2	34.40	33.65	6	12,649	0.05%
2020/12/21	6	33.91	1	33.65	34.20	5	12,726	0.04%
2020/12/18	46	34.08	20	34.11	34.00	26	12,805	0.20%
2020/12/17	5	34.77	3	34.80	34.75	2	12,668	0.02%
2020/12/16	12	35.14	9	35.11	35.05	3	12,833	0.02%
2020/12/15	14	34.94	6	34.85	34.70	8	12,832	0.06%
2020/12/14	3	35.42	13	35.50	35.45	-10	12,820	-0.08%
2020/12/11	27	35.19	30	35.29	35.35	-3	12,896	-0.02%
2020/12/10	48	35.81	17	35.84	35.80	31	12,876	0.24%
2020/12/09	2	36.30	10	36.25	36.15	-8	12,761	-0.06%
2020/12/08	22	35.99	12	36.01	35.95	10	12,630	0.08%
2020/12/07	14	35.54	15	35.75	35.95	-1	12,526	-0.01%
2020/12/04	5	35.47	2	35.65	35.60	3	12,223	0.02%
2020/12/03	7	35.07	5	34.98	34.90	2	12,006	0.02%
2020/12/02	3	35.52	1.1	35.66	35.45	1.9	11,920	0.02%
2020/12/01	20	35.45	33	35.38	35.55	-13	11,908	-0.11%
2020/11/30	22	35.68	442.4	35.52	35.40	-420.4	11,948	-3.52%	大賣/鉅額交易
2020/11/27	10	34.76	13	34.73	34.90	-3	11,625	-0.03%
2020/11/26	116	34.11	7	34.16	34.20	109	11,479	0.95%	大買/鉅額交易
2020/11/25	330	33.62	406	33.99	33.70	-76	11,463	-0.66%	大買/大賣/
2020/11/24	5	34.02	202	33.92	33.90	-197	11,362	-1.73%	大賣/鉅額交易
2020/11/23	217	33.52	17	33.58	33.90	200	11,211	1.78%	大買/鉅額交易
2020/11/20	1.1	32.41	11.1	32.39	32.50	-10	10,919	-0.09%
2020/11/19	2	32.50	0	0.00	32.35	2	11,033	0.02%
2020/11/18	0	32.55	4	32.50	32.50	-4	11,313	-0.04%
2020/11/17	226	32.85	2	32.75	32.55	224	11,495	1.95%	大買/鉅額交易
2020/11/16	51	32.47	2	32.50	32.50	49	11,895	0.41%
2020/11/13	1	32.15	5	32.15	32.15	-4	12,379	-0.03%
2020/11/12	91	32.60	2	32.40	32.15	89	12,988	0.69%
2020/11/11	1.1	32.33	81	32.35	32.35	-79.9	13,149	-0.61%
2020/11/10	153	32.03	7	32.00	32.15	146	13,325	1.10%	大買/鉅額交易
2020/11/09	7	31.86	2	31.98	31.95	5	13,382	0.04%
2020/11/06	9	31.72	12	31.88	31.85	-3	13,464	-0.02%
2020/11/05	18	31.40	29	31.68	31.90	-11	13,345	-0.08%
2020/11/04	4	30.98	15	31.01	31.05	-11	13,603	-0.08%
2020/11/03	1	30.31	0	0.00	30.25	1	13,668	0.01%
2020/11/02	3	29.88	6	29.99	30.05	-3	13,987	-0.02%
2020/10/30	0	0.00	17	30.02	29.95	-17	14,481	-0.12%
2020/10/29	0	0.00	19	30.14	30.25	-19	14,728	-0.13%
2020/10/28	6	30.43	0	0.00	30.40	6	14,909	0.04%
2020/10/27	17	30.34	1	30.25	30.35	16	14,987	0.11%
2020/10/26	10	30.81	0	0.00	30.70	10	15,067	0.07%
2020/10/23	1	31.05	1	31.00	31.10	0	15,148	0.00%
2020/10/22	13	30.75	1	30.80	31.15	12	15,527	0.08%
2020/10/21	1	30.85	3	31.10	30.90	-2	15,985	-0.01%
2020/10/20	0	0.00	1	31.15	30.95	-1	17,034	-0.01%
2020/10/19	0	0.00	6	30.54	30.50	-6	17,355	-0.03%
2020/10/16	0	0.00	1	30.55	30.30	-1	17,469	-0.01%
2020/10/15	2	30.45	15	30.35	30.55	-13	17,755	-0.07%
2020/10/14	4	30.55	11	30.42	30.45	-7	18,082	-0.04%
2020/10/13	4	30.33	15	30.30	30.25	-11	18,542	-0.06%
2020/10/12	13	30.76	0	0.00	30.75	13	18,762	0.07%
2020/10/08	3	30.20	7	30.61	30.75	-4	19,022	-0.02%
2020/10/07	7	30.19	0	0.00	30.10	7	19,347	0.04%
2020/10/06	5	30.54	9	30.63	30.45	-4	19,785	-0.02%
2020/10/05	0	0.00	1	30.60	30.60	-1	20,402	0.00%
2020/09/30	0	0.00	4	30.56	30.50	-4	21,056	-0.02%
2020/09/29	8	30.68	0	0.00	30.40	8	21,714	0.04%
2020/09/28	7	30.69	4	30.76	30.65	3	22,459	0.01%
2020/09/25	3	30.03	8	30.09	30.50	-5	22,848	-0.02%
2020/09/24	3.1	30.00	5	29.97	29.90	-1.9	23,350	-0.01%
2020/09/23	35	29.81	4	29.78	29.75	31	23,442	0.13%
2020/09/22	2	30.15	2	30.15	30.15	0	23,641	0.00%
2020/09/21	38	30.70	0	0.00	30.50	38	23,774	0.16%
2020/09/18	2	30.93	0	0.00	31.30	2	23,915	0.01%
2020/09/17	3.2	30.96	10	30.95	30.95	-6.8	24,212	-0.03%
2020/09/16	3	31.43	2	31.60	31.35	1	24,334	0.00%
2020/09/15	13	31.51	3	31.45	31.55	10	24,501	0.04%
2020/09/14	4	30.80	0	0.00	31.00	4	24,573	0.02%
2020/09/11	26	30.59	1	30.60	30.55	25	24,651	0.10%
2020/09/10	4	30.96	1.1	30.86	30.80	2.9	24,819	0.01%
2020/09/09	13	30.86	1	30.90	31.20	12	24,847	0.05%
2020/09/08	3	31.42	0	0.00	31.25	3	24,910	0.01%
2020/09/07	1	31.31	4	31.29	31.40	-3	25,052	-0.01%
2020/09/04	1	30.65	14	30.63	31.15	-13	25,386	-0.05%
2020/09/03	2	31.20	4	31.40	30.95	-2	25,410	-0.01%
2020/09/02	2	31.20	1	31.45	31.00	1	25,443	0.00%
2020/09/01	1	31.20	5	31.13	31.05	-4	25,904	-0.02%
2020/08/31	3	31.33	1	31.75	31.20	2	26,062	0.01%
2020/08/28	9.1	31.40	7	31.34	31.50	2.1	26,190	0.01%
2020/08/27	6	31.47	4	31.50	31.45	2	26,469	0.01%
2020/08/26	3	31.14	0	0.00	31.20	3	26,542	0.01%
2020/08/25	4	31.45	16	31.33	31.40	-12	26,703	-0.04%
2020/08/24	32	31.04	4	30.98	31.20	28	26,925	0.10%
2020/08/21	7	31.82	3	31.92	31.75	4	26,990	0.01%
2020/08/20	42	31.48	11	31.41	31.45	31	27,007	0.11%
2020/08/19	69	33.38	49	33.86	32.95	20	26,698	0.08%
2020/08/18	23.1	34.52	17	34.54	34.45	6.1	26,324	0.02%
2020/08/17	5	36.14	17	36.09	36.10	-12	25,978	-0.05%
2020/08/14	33	35.73	35	35.85	35.80	-2	26,415	-0.01%
2020/08/13	48	35.69	2	35.38	35.50	46	26,689	0.17%
2020/08/12	33	35.71	23	35.64	35.80	10	27,090	0.04%
2020/08/11	17	35.75	7	35.63	35.65	10	27,517	0.04%
2020/08/10	75	36.08	91	35.25	35.60	-16	27,336	-0.06%
2020/08/07	9	34.50	11	34.40	34.45	-2	26,705	-0.01%
2020/08/06	16	35.33	3	35.35	35.05	13	26,470	0.05%
2020/08/05	34	35.87	15	35.87	35.70	19	26,228	0.07%
2020/08/04	5	35.46	4	35.60	35.30	1	25,837	0.00%
2020/08/03	27	35.50	12	35.56	35.45	15	25,591	0.06%
2020/07/31	5	35.48	2	35.30	35.50	3	25,546	0.01%
2020/07/30	2	35.18	2	35.00	35.40	0	25,524	0.00%
2020/07/29	2	35.00	15.3	34.94	34.85	-13.3	25,463	-0.05%
2020/07/28	28	35.19	47	35.47	34.80	-19	25,424	-0.07%
2020/07/27	39	36.42	42	35.83	35.50	-3	25,129	-0.01%
2020/07/24	77.1	36.89	42	37.19	36.75	35.1	24,616	0.14%
2020/07/23	27	35.99	53	36.01	36.45	-26	23,603	-0.11%
2020/07/22	17	35.47	18	35.42	35.40	-1	23,364	0.00%
2020/07/21	22	35.32	30	35.34	35.45	-8	23,312	-0.03%
2020/07/20	73	35.28	26	35.33	35.20	47	23,054	0.20%
2020/07/17	7	34.81	54	34.88	34.85	-47	22,764	-0.21%
2020/07/16	27	34.42	2	34.65	34.35	25	22,537	0.11%
2020/07/15	30	34.69	11	34.49	34.10	19	22,390	0.08%
2020/07/14	39	35.10	14	34.96	34.75	25	22,462	0.11%
2020/07/13	34	36.26	11	36.20	36.20	23	22,342	0.10%
2020/07/10	39	38.82	20	38.71	38.55	19	21,933	0.09%
2020/07/09	46	39.49	70	39.59	39.55	-24	21,360	-0.11%
2020/07/08	25	38.68	11.2	38.94	38.95	13.9	20,751	0.07%
2020/07/07	37.6	37.61	25.3	37.33	37.80	12.3	20,191	0.06%
2020/07/06	48	36.59	31	36.79	37.10	17	19,615	0.09%
2020/07/03	13	36.11	47.3	36.12	36.20	-34.3	19,391	-0.18%
2020/07/02	17	35.05	6	35.18	35.40	11	18,865	0.06%
2020/07/01	16	34.91	24	34.97	34.95	-8	18,685	-0.04%
2020/06/30	116	33.83	58	34.07	34.35	58	18,284	0.32%	大買/
2020/06/29	30	33.70	3	33.75	33.40	27	18,042	0.15%
2020/06/24	10	33.58	8	33.61	33.60	2	17,739	0.01%
2020/06/23	2	33.13	134	33.04	33.05	-132	17,578	-0.75%	大賣/鉅額交易
2020/06/22	23	33.37	32	33.16	33.00	-9	17,549	-0.05%
2020/06/19	10	32.90	31	33.01	33.20	-21	17,450	-0.12%
2020/06/18	14	32.79	9	32.74	32.75	5	17,281	0.03%
2020/06/17	24	32.71	38	32.72	32.75	-14	17,190	-0.08%
2020/06/16	14	32.21	16	32.34	32.45	-2	17,090	-0.01%
2020/06/15	60	31.97	5	32.05	31.70	55	17,141	0.32%
2020/06/12	15	31.77	13	31.78	32.00	2	17,190	0.01%
2020/06/11	17	32.65	67	31.88	31.80	-50	17,165	-0.29%
2020/06/10	93	32.55	31	32.70	32.90	62	16,898	0.37%
2020/06/09	35	32.93	26	32.69	32.75	9	16,955	0.05%
2020/06/08	45.6	32.75	63	32.95	33.00	-17.4	16,831	-0.10%
2020/06/05	27	31.88	42	31.92	31.95	-15	16,275	-0.09%
2020/06/04	46	31.43	25	31.39	31.40	21	16,016	0.13%
2020/06/03	37	31.41	9	31.42	31.60	28	15,811	0.18%
2020/06/02	23	30.90	39	30.85	31.10	-16	15,566	-0.10%
2020/06/01	31	30.54	13	30.52	30.95	18	15,282	0.12%
2020/05/29	11	30.33	13	30.20	30.10	-2	14,964	-0.01%
2020/05/28	13	30.63	10	30.69	30.50	3	14,601	0.02%
2020/05/27	48	30.92	10	30.90	30.80	38	14,289	0.27%
2020/05/26	23	31.40	1	31.45	31.10	22	14,077	0.16%
2020/05/25	7	30.94	5	31.03	31.10	2	13,902	0.01%
2020/05/22	140	32.03	6	31.80	31.60	134	13,677	0.98%	大買/鉅額交易
2020/05/21	24	31.68	46	31.51	32.30	-22	13,382	-0.16%
2020/05/20	66	30.50	8	30.43	30.30	58	12,664	0.46%
2020/05/19	22	31.06	8	31.43	31.05	14	12,050	0.12%
2020/05/18	31	32.36	3	32.03	32.00	28	11,427	0.25%
2020/05/15	8	36.12	4	36.37	35.55	4	10,824	0.04%
2020/05/14	1	36.10	2	36.40	36.10	-1	10,801	-0.01%
2020/05/13	3	36.20	2	36.70	36.60	1	10,756	0.01%
2020/05/12	12	36.24	6	36.22	36.20	6	10,793	0.06%
2020/05/11	149	37.14	17	36.75	36.45	132	10,845	1.22%	大買/鉅額交易
2020/05/08	21	36.37	3	36.40	36.35	18	10,877	0.17%
2020/05/07	7	36.49	5	36.40	36.35	2	10,842	0.02%
2020/05/06	1	36.05	101	35.93	35.95	-100	10,798	-0.93%	大賣/
2020/05/04	0	0.00	4	35.15	35.20	-4	10,893	-0.04%
2020/04/30	2	36.00	2	36.05	36.00	0	10,868	0.00%
2020/04/29	2	35.83	0	0.00	35.75	2	10,992	0.02%
2020/04/28	6	36.03	8	35.94	35.80	-2	11,119	-0.02%
2020/04/27	9	35.79	5	35.89	36.10	4	11,323	0.04%
2020/04/24	0	0.00	3	34.65	35.20	-3	11,175	-0.03%
2020/04/23	2	34.40	1	34.45	34.30	1	11,166	0.01%
2020/04/22	3	33.93	9	34.16	34.35	-6	11,144	-0.05%
2020/04/21	43	34.60	109	34.20	34.00	-66	11,148	-0.59%	大賣/
2020/04/20	23	35.59	125	35.45	35.35	-102	10,982	-0.93%	大賣/鉅額交易
2020/04/17	24	36.60	3	37.17	35.60	21	10,875	0.19%
2020/04/16	4	36.34	46	36.14	36.35	-42	10,509	-0.40%
2020/04/15	0	0.00	10	34.70	34.85	-10	10,192	-0.10%
2020/04/14	7	34.11	1	34.05	34.15	6	10,156	0.06%
2020/04/13	25	33.49	3	33.38	33.50	22	10,200	0.22%
2020/04/10	17	33.87	16	33.69	33.50	1	10,410	0.01%
2020/04/09	1	33.35	0	0.00	33.50	1	10,635	0.01%
2020/04/08	7	32.41	10	32.84	33.05	-3	10,533	-0.03%
2020/04/07	1	31.05	44	30.85	31.65	-43	10,277	-0.42%
2020/04/06	7	30.10	0	0.00	30.15	7	10,176	0.07%
2020/03/31	47	30.20	19	30.19	30.25	28	10,087	0.28%
2020/03/30	1	30.40	0	0.00	30.40	1	9,989	0.01%
2020/03/27	7	31.91	0	0.00	31.00	7	10,056	0.07%
2020/03/26	1	31.05	11	31.98	32.10	-10	9,983	-0.10%
2020/03/25	11	31.51	1	31.45	30.90	10	9,907	0.10%
2020/03/24	2	31.05	0	0.00	30.85	2	9,732	0.02%
2020/03/20	5	31.12	1	30.80	30.70	4	9,722	0.04%
2020/03/19	3	30.68	6	29.86	29.60	-3	9,644	-0.03%
2020/03/18	0	0.00	3	31.25	30.90	-3	9,705	-0.03%
2020/03/17	6	30.43	5	30.47	30.00	1	9,597	0.01%
2020/03/16	5	30.97	4	31.55	30.50	1	9,450	0.01%
2020/03/13	2	29.30	7	29.71	30.40	-5	9,297	-0.05%
2020/03/12	30	31.00	5	31.08	31.10	25	9,202	0.27%
2020/03/11	4	33.63	4	33.69	33.50	0	9,137	0.00%
2020/03/10	1	33.30	0	33.50	33.30	1	9,178	0.01%
2020/03/09	2	34.10	1	33.70	32.80	1	9,168	0.01%
2020/03/06	2	34.45	4	34.60	34.00	-2	9,134	-0.02%
2020/03/05	12	34.48	0	0.00	34.25	12	9,111	0.13%
2020/03/04	2	34.20	1	33.40	34.05	1	9,176	0.01%
2020/03/03	1	33.80	2	33.38	33.50	-1	9,178	-0.01%
2020/03/02	2	32.33	0	0.00	32.30	2	9,200	0.02%
2020/02/26	1	33.85	0	0.00	33.80	1	9,170	0.01%
2020/02/25	2	34.33	0	0.00	34.35	2	9,142	0.02%
2020/02/24	0	0.00	3	35.10	35.10	-3	9,156	-0.03%
2020/02/20	12	35.02	10	34.80	34.85	2	9,557	0.02%
2020/02/19	11	34.61	0	0.00	34.70	11	9,645	0.11%
2020/02/18	3.1	34.75	0	0.00	34.70	3.1	9,675	0.03%
2020/02/17	3	35.55	0	0.00	35.40	3	9,815	0.03%
2020/02/14	3	36.08	1	36.00	35.95	2	9,969	0.02%
2020/02/13	6	35.92	11	36.10	36.00	-5	10,549	-0.05%
2020/02/12	8	35.72	40	35.81	36.00	-32	10,731	-0.30%
2020/02/11	2	35.35	6	35.33	35.60	-4	10,648	-0.04%
2020/02/10	2	33.95	1	34.10	33.95	1	10,529	0.01%
2020/02/07	12	33.83	0	0.00	33.80	12	10,608	0.11%
2020/02/06	0	0.00	4	34.69	35.10	-4	10,492	-0.04%
2020/02/05	12	32.80	0	0.00	32.75	12	10,355	0.12%
2020/02/04	1	32.80	0	0.00	32.90	1	10,338	0.01%
2020/02/03	2	30.05	0	0.00	32.30	2	10,360	0.02%
2020/01/31	1	32.85	5	32.50	32.65	-4	10,200	-0.04%
2020/01/30	7	33.23	11	33.46	32.85	-4	10,424	-0.04%
2020/01/20	9	36.38	0	0.00	36.30	9	10,590	0.08%
2020/01/17	4	36.68	4	36.86	36.65	0	10,547	0.00%
2020/01/16	0	0.00	3	37.05	37.10	-3	10,590	-0.03%
2020/01/15	1	37.35	2	37.45	36.90	-1	10,752	-0.01%
2020/01/14	9	37.32	0	0.00	37.50	9	10,769	0.08%
2020/01/13	1	37.30	25	37.30	37.40	-24	10,786	-0.22%
2020/01/10	2	36.80	2	37.00	36.80	0	10,976	0.00%
2020/01/09	31	36.96	13	36.91	37.00	18	11,227	0.16%
2020/01/08	2	36.00	20	35.65	36.30	-18	11,400	-0.16%
2020/01/07	10	36.36	23	36.54	36.25	-13	11,400	-0.11%
2020/01/06	8	36.28	1	36.00	36.05	7	11,460	0.06%
2020/01/03	20	37.85	9	37.59	37.30	11	11,280	0.10%
2020/01/02	6	37.88	7	38.09	38.20	-1	11,030	-0.01%
2019/12/31	3	37.47	6	37.55	37.55	-3	11,150	-0.03%
2019/12/30	0	0.00	2	38.05	37.95	-2	11,234	-0.02%
2019/12/27	1	37.50	0	0.00	37.45	1	11,371	0.01%
2019/12/26	25	37.53	0	0.00	37.45	25	11,462	0.22%
2019/12/24	8	37.58	2.3	37.50	37.75	5.7	11,861	0.05%
2019/12/23	25	37.67	6	37.75	37.60	19	12,333	0.15%
2019/12/20	19	38.75	10	38.70	38.45	9	12,502	0.07%
2019/12/19	3	38.95	2	39.13	38.95	1	12,974	0.01%
2019/12/18	1	38.45	4	38.58	38.85	-3	13,586	-0.02%
2019/12/17	15	38.98	4	39.08	39.00	11	13,771	0.08%
2019/12/16	5	38.18	4	38.55	38.70	1	13,771	0.01%
2019/12/13	4	38.38	7	38.68	38.60	-3	13,836	-0.02%
2019/12/12	2	38.00	5	38.15	38.05	-3	13,664	-0.02%
2019/12/11	7	38.04	3	38.13	38.05	4	13,630	0.03%
2019/12/10	7	38.31	0	0.00	38.40	7	13,640	0.05%
2019/12/09	0	0.00	16	37.91	37.80	-16	13,619	-0.12%
2019/12/06	2	37.05	4	37.44	37.20	-2	13,560	-0.01%
2019/12/05	5.3	36.96	5.2	36.91	37.15	0.1	13,575	0.00%
2019/12/04	6	35.91	3	36.07	36.20	3	13,806	0.02%
2019/12/03	2	36.00	14	36.01	36.05	-12	14,222	-0.08%
2019/12/02	2	36.25	0	0.00	36.25	2	14,240	0.01%
2019/11/29	8	36.93	2	36.80	36.90	6	14,210	0.04%
2019/11/28	6	37.47	1	37.50	37.50	5	14,317	0.03%
2019/11/26	0	0.00	54	37.44	37.20	-54	14,661	-0.37%
2019/11/25	2	37.78	0	0.00	37.70	2	14,768	0.01%
2019/11/22	0	0.00	3	38.17	37.95	-3	14,818	-0.02%
2019/11/21	3	38.08	3	37.90	38.25	0	14,922	0.00%
2019/11/20	3	37.80	1	38.10	38.00	2	15,207	0.01%
2019/11/19	27	38.71	23	38.42	37.65	4	15,557	0.03%
2019/11/18	0	0.00	2	37.83	38.20	-2	15,936	-0.01%
2019/11/15	9	37.79	1	37.90	37.35	8	16,062	0.05%
2019/11/14	11	37.75	2	37.90	37.50	9	16,318	0.06%
2019/11/13	19	38.70	7	38.79	38.80	12	16,865	0.07%
2019/11/12	10	38.76	26	38.70	39.50	-16	17,485	-0.09%
2019/11/11	3	37.60	2	38.55	36.85	1	16,978	0.01%
2019/11/08	0	0.00	1	37.10	37.45	-1	16,791	-0.01%
2019/11/07	2	37.30	9	36.91	36.75	-7	16,789	-0.04%
2019/11/06	0	0.00	1	37.95	37.30	-1	16,837	-0.01%
2019/11/05	3	37.70	2	37.73	37.85	1	16,930	0.01%
2019/11/04	7	37.85	0	0.00	37.90	7	17,168	0.04%
2019/11/01	6	37.75	1	38.00	37.80	5	17,280	0.03%
2019/10/31	6	37.73	12	38.05	38.25	-6	17,397	-0.03%
2019/10/30	3	38.02	5.1	37.88	38.00	-2.1	17,576	-0.01%
2019/10/29	45	38.63	5	39.00	37.90	40	17,646	0.23%
2019/10/28	4	36.79	14.2	37.51	38.10	-10.2	17,391	-0.06%
2019/10/25	1	36.30	4	36.40	36.20	-3	17,001	-0.02%
2019/10/24	0	0.00	4	36.61	36.75	-4	16,973	-0.02%
2019/10/23	4	36.30	7	36.44	36.30	-3	17,048	-0.02%
2019/10/22	2	36.00	0	0.00	35.70	2	16,958	0.01%
2019/10/21	0	0.00	1	35.55	35.70	-1	17,171	-0.01%
2019/10/18	6	35.88	61	36.03	35.80	-55	17,487	-0.31%
2019/10/17	2	36.18	11	36.66	35.70	-9	17,711	-0.05%
2019/10/16	2	36.25	13	36.32	36.45	-11	17,690	-0.06%
2019/10/15	71	36.20	9	36.16	36.05	62	17,822	0.35%
2019/10/14	16	36.11	18	35.85	36.00	-2	17,904	-0.01%
2019/10/09	2	35.05	10	35.10	35.00	-8	17,923	-0.04%
2019/10/08	0	0.00	56	35.78	35.60	-56	18,266	-0.31%
2019/10/07	15	35.90	59	35.75	35.65	-44	18,426	-0.24%
2019/10/04	8	34.91	4	35.08	34.95	4	18,279	0.02%
2019/10/03	12	34.49	10	34.60	34.55	2	18,240	0.01%
2019/10/02	10	35.20	1	35.20	35.20	9	18,176	0.05%
2019/10/01	37	34.89	6	34.80	34.85	31	18,323	0.17%
2019/09/27	21	34.68	25	35.20	34.85	-4	18,449	-0.02%
2019/09/26	112	35.96	11	36.33	35.00	101	18,336	0.55%	大買/鉅額交易
2019/09/25	8	37.29	5	37.47	37.70	3	17,903	0.02%
2019/09/24	33	37.78	50	37.35	37.45	-17	18,028	-0.09%
2019/09/23	43	36.43	50	36.43	36.60	-7	17,593	-0.04%
2019/09/20	1	34.15	11	34.95	35.00	-10	17,135	-0.06%
2019/09/19	0	0.00	2	34.20	34.25	-2	17,025	-0.01%
2019/09/18	2	33.95	1	33.90	34.05	1	17,030	0.01%
2019/09/17	1	33.70	0	0.00	33.65	1	16,922	0.01%
2019/09/16	2	34.48	0	0.00	34.40	2	16,873	0.01%
2019/09/12	12	34.75	3	34.75	34.85	9	16,840	0.05%
2019/09/11	3	34.25	13	33.84	34.10	-10	16,860	-0.06%
2019/09/10	1	34.05	4.5	34.07	34.00	-3.5	16,857	-0.02%
2019/09/09	1	34.70	2	35.03	34.70	-1	16,808	-0.01%
2019/09/06	14	35.24	8	35.15	34.95	6	16,752	0.04%
2019/09/05	18	35.41	15	35.12	34.60	3	16,516	0.02%
2019/09/03	0	34.35	2	34.45	34.40	-2	15,964	-0.01%
2019/09/02	13	34.62	14	34.86	34.80	-1	15,938	-0.01%
2019/08/30	1	34.40	4	34.29	34.15	-3	15,777	-0.02%
2019/08/29	22	34.76	3	34.57	34.50	19	15,681	0.12%
2019/08/28	0	0.00	13	34.26	34.20	-13	15,524	-0.08%
2019/08/27	2	33.90	1	34.00	33.40	1	15,357	0.01%
2019/08/26	3	33.30	10.1	33.45	33.40	-7.1	15,292	-0.05%
2019/08/23	21	34.52	3	34.98	34.05	18	15,210	0.12%
2019/08/22	16	34.63	63	34.69	34.70	-47	14,918	-0.32%
2019/08/21	58	34.14	29	34.23	33.95	29	14,579	0.20%
2019/08/20	21	33.63	23	34.01	33.45	-2	13,834	-0.01%
2019/08/19	50	34.23	38	33.97	33.80	12	13,679	0.09%
2019/08/16	26	34.19	38	34.55	34.25	-12	13,490	-0.09%
2019/08/15	6	32.75	46	31.77	33.25	-40	12,755	-0.31%
2019/08/14	12	31.77	12	32.00	31.10	0	12,074	0.00%
2019/08/13	21	31.70	4	31.83	31.55	17	12,232	0.14%
2019/08/12	18.1	31.75	38	31.97	32.15	-19.9	12,508	-0.16%
2019/08/08	23	31.75	27	31.94	31.70	-4	12,573	-0.03%
2019/08/07	2	32.20	17	32.05	31.75	-15	12,670	-0.12%
2019/08/06	54	31.30	99	31.22	32.10	-45	12,606	-0.36%
2019/08/05	31	31.47	33.2	31.66	30.90	-2.2	12,379	-0.02%
2019/08/02	30	31.52	27	31.86	31.25	3	12,374	0.02%
2019/08/01	54	32.84	49	33.14	32.90	5	12,266	0.04%
2019/07/31	29	32.12	10	32.65	32.55	19	12,048	0.16%
2019/07/30	30	32.03	42	32.35	32.45	-12	12,063	-0.10%
2019/07/29	17	32.30	14	32.46	32.00	3	12,036	0.02%
2019/07/26	11	32.50	10	32.45	32.50	1	11,949	0.01%
2019/07/25	45	32.53	29	32.77	32.45	16	11,915	0.13%
2019/07/24	2	32.28	11	32.13	32.05	-9	11,787	-0.08%
2019/07/23	39	32.08	25	32.67	32.40	14	11,819	0.12%
2019/07/22	4	32.08	190	31.96	32.30	-186	11,553	-1.61%	大賣/鉅額交易
2019/07/19	78	30.96	40	31.21	30.45	38	11,202	0.34%
2019/07/18	180	30.78	10	31.19	30.30	170	10,856	1.57%	大買/鉅額交易
2019/07/17	14	32.29	28	32.21	32.55	-14	10,849	-0.13%
2019/07/16	17	31.40	8	31.57	31.40	9	10,901	0.08%
2019/07/15	14	31.45	8	31.49	31.50	6	10,763	0.06%
2019/07/12	8	31.06	20	31.12	31.10	-12	10,829	-0.11%
2019/07/11	13	29.74	18	29.76	30.00	-5	10,898	-0.05%
2019/07/10	9	29.41	1	29.55	29.40	8	11,089	0.07%
2019/07/09	0	0.00	1	29.30	29.20	-1	11,207	-0.01%
2019/07/08	5	29.41	11	29.46	29.25	-6	11,282	-0.05%
2019/07/05	9	29.21	20	29.54	29.30	-11	11,329	-0.10%
2019/07/04	3.2	28.55	24	28.74	29.00	-20.8	11,401	-0.18%
2019/07/03	2	28.10	20	28.60	28.00	-18	11,179	-0.16%
2019/07/02	4	28.80	1.1	29.04	28.95	2.9	11,186	0.03%
2019/07/01	23	28.80	115	28.72	29.00	-92	11,252	-0.82%	大賣/
2019/06/28	1	27.00	39	26.84	26.80	-38	11,069	-0.34%
2019/06/27	3	26.87	57	26.73	26.80	-54	11,068	-0.49%
2019/06/26	29	26.19	10	26.15	26.15	19	11,062	0.17%
2019/06/25	13	26.41	26	26.97	26.30	-13	10,916	-0.12%
2019/06/24	0	0.00	1	26.55	26.60	-1	10,779	-0.01%
2019/06/21	2	25.83	0	0.00	26.00	2	10,780	0.02%
2019/06/20	1	26.25	5	26.23	26.30	-4	10,744	-0.04%
2019/06/19	25	26.28	8	26.22	26.25	17	10,880	0.16%
2019/06/18	1.1	25.43	22	25.35	25.70	-20.9	10,811	-0.19%
2019/06/17	6	25.07	0	0.00	24.95	6	10,866	0.06%
2019/06/14	26	25.45	24	25.83	25.20	2	11,105	0.02%
2019/06/13	21	25.89	0	0.00	25.50	21	11,657	0.18%
2019/06/12	1	26.40	6	26.56	26.30	-5	11,704	-0.04%
2019/06/11	3	26.32	1	26.30	26.30	2	11,806	0.02%
2019/06/10	6	26.40	0	0.00	26.15	6	11,865	0.05%
2019/06/06	16	26.12	11	26.15	26.00	5	11,945	0.04%
2019/06/05	14	26.16	0	0.00	25.80	14	11,945	0.12%
2019/06/04	1	26.85	0	0.00	26.00	1	11,902	0.01%
2019/06/03	2	25.90	2	26.10	26.90	0	11,834	0.00%
2019/05/31	0	0.00	1	26.25	26.30	-1	11,861	-0.01%
2019/05/30	4	25.79	0	0.00	25.70	4	11,933	0.03%
2019/05/29	10	24.60	6	25.60	25.60	4	12,024	0.03%
2019/05/28	10	24.60	0	0.00	24.60	10	12,072	0.08%
2019/05/27	0	0.00	10	25.80	25.50	-10	12,110	-0.08%
2019/05/24	0	0.00	6	25.55	25.40	-6	12,430	-0.05%
2019/05/23	12	25.65	1	25.45	25.40	11	12,931	0.09%
2019/05/22	0	0.00	2	26.75	26.55	-2	13,168	-0.02%
2019/05/20	2	25.50	5	26.44	27.00	-3	13,144	-0.02%
2019/05/17	44.2	27.42	55	27.65	26.65	-10.8	12,865	-0.08%
2019/05/16	22	29.99	10	29.94	29.40	12	12,515	0.10%
2019/05/15	2	29.90	4	29.80	29.85	-2	12,375	-0.02%
2019/05/14	41	27.75	0	0.00	28.55	41	12,167	0.34%
2019/05/13	4	28.40	1	28.40	28.40	3	12,080	0.02%
2019/05/10	1	29.90	0	0.00	28.80	1	12,049	0.01%
2019/05/09	3	29.45	0	0.00	29.00	3	11,880	0.03%
2019/05/07	1	29.75	2	29.55	29.25	-1	11,874	-0.01%
2019/05/02	1	28.45	0	0.00	28.45	1	12,127	0.01%
2019/04/29	0	0.00	3	28.62	29.00	-3	12,409	-0.02%
2019/04/26	0	0.00	35	28.55	28.50	-35	12,299	-0.28%
2019/04/25	1	28.40	0	0.00	28.50	1	12,298	0.01%
2019/04/24	1	28.50	1	28.55	28.70	0	12,336	0.00%
2019/04/23	35	29.50	0	0.00	28.55	35	12,265	0.29%
2019/04/22	4	29.15	5	29.69	30.10	-1	12,018	-0.01%
2019/04/19	0	0.00	1	28.40	28.30	-1	11,585	-0.01%
2019/04/18	2	28.55	5	28.41	28.50	-3	11,590	-0.03%
2019/04/17	0	0.00	4	28.80	28.55	-4	11,317	-0.04%
2019/04/16	0	0.00	31	29.13	29.10	-31	10,815	-0.29%
2019/04/15	0	0.00	7	28.46	28.55	-7	10,448	-0.07%
2019/04/12	5	28.36	3	28.25	28.35	2	10,449	0.02%
2019/04/11	1	28.15	0	0.00	28.25	1	10,381	0.01%
2019/04/10	1	28.50	3	28.13	27.95	-2	10,240	-0.02%
2019/04/09	0	0.00	36	27.94	27.75	-36	9,978	-0.36%
2019/04/08	3	27.78	6	27.95	27.75	-3	10,087	-0.03%
2019/04/03	6	27.77	100	27.65	27.50	-94	9,968	-0.94%
2019/04/02	0	0.00	7	27.37	27.05	-7	9,794	-0.07%
2019/04/01	0	0.00	1	26.70	26.70	-1	9,599	-0.01%
2019/03/29	0	0.00	11	26.32	26.25	-11	9,458	-0.12%
2019/03/28	1	25.60	0	0.00	25.50	1	9,434	0.01%
2019/03/26	3	25.90	0	0.00	25.70	3	9,791	0.03%
2019/03/22	0	0.00	3	25.63	25.35	-3	10,090	-0.03%
2019/03/21	1	26.10	1	26.10	26.05	0	10,567	0.00%
2019/03/20	3	26.00	0	0.00	26.10	3	11,000	0.03%
2019/03/19	6	26.66	3	27.05	26.00	3	11,331	0.03%
2019/03/18	1	26.50	10	26.08	26.70	-9	11,195	-0.08%
2019/03/15	1	24.00	5	24.56	24.55	-4	10,723	-0.04%
2019/03/14	2	24.60	0	0.00	24.40	2	10,862	0.02%
2019/03/13	0	0.00	10	24.65	24.95	-10	10,759	-0.09%
2019/03/12	11	24.96	0	0.00	24.65	11	10,759	0.10%
2019/03/11	5	24.70	0	0.00	24.50	5	10,705	0.05%
2019/03/08	1	24.60	0	0.00	24.60	1	10,717	0.01%
2019/03/07	7	24.96	0	0.00	24.70	7	10,739	0.07%
2019/03/05	10	25.40	4	25.60	25.40	6	10,608	0.06%
2019/03/04	0	0.00	1	24.90	25.85	-1	10,499	-0.01%
2019/02/27	3	25.25	1	25.60	25.25	2	10,375	0.02%
2019/02/25	2	25.75	0	0.00	25.60	2	10,126	0.02%
2019/02/22	1	25.50	49	25.59	25.75	-48	9,796	-0.49%
2019/02/21	28	24.25	6	24.78	24.80	22	9,219	0.24%
2019/02/20	1	23.60	11	23.79	23.70	-10	8,846	-0.11%
2019/02/18	1.3	22.93	0	0.00	22.95	1.3	8,798	0.01%
2019/02/15	2	23.00	0	0.00	22.90	2	8,825	0.02%
2019/02/14	0	0.00	4	23.34	23.35	-4	8,823	-0.05%
2019/02/13	2	23.20	1	23.25	23.35	1	8,825	0.01%
2019/02/12	0.2	23.40	3	23.63	23.40	-2.8	8,848	-0.03%
2019/02/11	2	23.15	0	0.00	22.90	2	8,847	0.02%
2019/01/29	4	23.35	0	0.00	23.30	4	8,889	0.04%
2019/01/28	10	23.55	0	0.00	23.50	10	8,813	0.11%
2019/01/25	1	23.35	5	23.29	23.40	-4	8,727	-0.05%
2019/01/24	1	23.50	1	23.50	23.55	0	8,546	0.00%
2019/01/23	11	23.77	3	23.55	23.90	8	8,461	0.09%
2019/01/22	109	23.29	0	0.00	23.05	109	8,136	1.34%	大買/鉅額交易
2019/01/18	1	22.25	0	0.00	22.10	1	7,824	0.01%
2019/01/17	0	0.00	1	22.00	22.05	-1	7,823	-0.01%
2019/01/16	1	22.00	3	21.90	21.80	-2	7,769	-0.03%
2019/01/15	2	21.30	4	21.55	21.35	-2	7,660	-0.03%
2019/01/14	0	0.00	1	21.70	21.40	-1	7,619	-0.01%
2019/01/10	3	21.55	0	0.00	21.55	3	7,594	0.04%
2019/01/09	3	21.80	0	0.00	21.80	3	7,527	0.04%
2019/01/08	1	21.80	4	21.75	21.80	-3	7,481	-0.04%
2019/01/07	2	21.65	4	21.84	21.60	-2	7,469	-0.03%
2019/01/04	19	21.47	0	0.00	21.35	19	7,406	0.26%
2019/01/03	3	22.80	0	0.00	22.40	3	7,321	0.04%
2019/01/02	0	0.00	3	23.20	23.05	-3	7,348	-0.04%
2018/12/28	3	22.85	4	23.14	23.25	-1	7,302	-0.01%
2018/12/27	0	0.00	3	23.22	22.70	-3	7,251	-0.04%
2018/12/26	1	24.00	0	0.00	23.50	1	7,093	0.01%
2018/12/24	1	23.55	2	23.53	23.65	-1	7,003	-0.01%
2018/12/20	3	23.35	2	23.35	23.30	1	6,700	0.01%
2018/12/18	0	0.00	2	22.30	22.30	-2	6,318	-0.03%
2018/12/17	0	0.00	1	22.30	22.20	-1	6,070	-0.02%
2018/12/14	19	22.44	16	22.00	21.50	3	5,855	0.05%
2018/12/13	0	0.00	6	22.48	23.05	-6	5,186	-0.12%
2018/12/12	0	0.00	1	21.80	21.60	-1	4,676	-0.02%
2018/12/11	1	21.15	0	0.00	21.90	1	4,210	0.02%
2018/12/10	1	21.50	0	0.00	21.50	1	4,088	0.02%
2018/12/07	21	21.42	22	21.93	21.95	-1	3,947	-0.03%
2018/12/05	2	21.03	0	0.00	21.05	2	3,775	0.05%
2018/11/30	0	0.00	2	21.10	21.00	-2	3,787	-0.05%
2018/11/27	1	20.65	5	20.75	20.80	-4	3,726	-0.11%
2018/11/26	4	20.95	0	0.00	20.95	4	3,737	0.11%
2018/11/16	10	20.80	2	20.70	20.80	8	3,841	0.21%
2018/11/15	0	0.00	2	20.25	20.70	-2	3,826	-0.05%
2018/11/14	0	0.00	4	19.83	20.05	-4	3,746	-0.11%
2018/11/13	6	18.68	17	19.30	19.45	-11	3,808	-0.29%
2018/11/12	7	18.89	4	19.20	19.05	3	3,851	0.08%
2018/11/09	15	18.93	1	19.90	19.00	14	3,983	0.35%
2018/11/08	1	19.85	7	19.76	19.85	-6	4,018	-0.15%
2018/11/07	1	19.40	14	19.26	19.50	-13	4,040	-0.32%
2018/11/05	4	18.05	0	0.00	18.05	4	4,264	0.09%
2018/11/02	0	0.00	2	18.20	18.25	-2	4,557	-0.04%
2018/11/01	0	0.00	5	18.05	18.05	-5	4,578	-0.11%
2018/10/30	0	0.00	1	17.70	17.75	-1	4,591	-0.02%
2018/10/29	2	17.40	1	17.80	17.80	1	4,650	0.02%
2018/10/25	2	18.15	0	0.00	18.20	2	4,545	0.04%
2018/10/24	2	18.65	3	18.60	18.75	-1	4,510	-0.02%
2018/10/23	3	19.00	0	0.00	18.90	3	4,516	0.07%
2018/10/18	8	19.15	0	0.00	19.25	8	4,599	0.17%
2018/10/16	3	19.20	0	0.00	19.10	3	4,585	0.07%
2018/10/12	2	18.80	0	0.00	19.00	2	4,625	0.04%
2018/10/11	2	18.55	17	18.72	19.05	-15	4,654	-0.32%
2018/10/09	11	20.02	2	19.65	19.65	9	4,572	0.20%
2018/10/03	0	0.00	9	20.93	21.05	-9	4,510	-0.20%
2018/10/01	5	20.45	1	20.75	20.50	4	4,428	0.09%
2018/09/28	0	0.00	14	20.38	20.40	-14	4,433	-0.32%
2018/09/27	14	20.11	0	0.00	20.10	14	4,445	0.31%
2018/09/26	1	20.55	0	0.00	20.30	1	4,430	0.02%
2018/09/25	2	20.70	1	20.95	20.75	1	4,476	0.02%
2018/09/20	1	20.55	0	0.00	20.50	1	4,447	0.02%
2018/09/19	0	0.00	1	20.85	20.80	-1	4,461	-0.02%
2018/09/18	2	20.58	1	20.55	20.50	1	4,498	0.02%
2018/09/17	1	20.75	3	20.97	20.80	-2	4,558	-0.04%
2018/09/14	4	20.79	12	20.86	20.75	-8	4,583	-0.17%
2018/09/13	0	0.00	4	20.29	20.55	-4	4,568	-0.09%
2018/09/12	11	19.93	0	0.00	19.95	11	4,574	0.24%
2018/09/10	4	20.11	0	0.00	19.95	4	4,478	0.09%
2018/09/07	6	21.08	0	0.00	21.05	6	4,365	0.14%
2018/09/04	1	21.55	0	0.00	21.40	1	4,332	0.02%
2018/09/03	3	21.55	0	0.00	21.50	3	4,321	0.07%
2018/08/31	5	21.77	0	0.00	21.70	5	4,318	0.12%
2018/08/29	1	22.05	5	21.95	22.00	-4	4,347	-0.09%
2018/08/28	0	0.00	1	22.35	22.00	-1	4,364	-0.02%
2018/08/27	0	0.00	4	21.85	21.95	-4	4,316	-0.09%
2018/08/24	5	21.45	0	0.00	21.35	5	4,301	0.12%
2018/08/23	1	21.55	0	0.00	21.40	1	4,383	0.02%
2018/08/22	0	0.00	3	21.77	21.80	-3	4,414	-0.07%
2018/08/21	2	21.45	2	21.33	21.20	0	4,402	0.00%
2018/08/20	4	21.04	5	21.20	21.10	-1	4,374	-0.02%
2018/08/17	9	21.51	2	21.73	21.50	7	4,311	0.16%
2018/08/16	3	21.62	4	21.50	21.60	-1	4,264	-0.02%
2018/08/15	1	22.25	0	0.00	22.15	1	4,119	0.02%
2018/08/14	1	22.25	3	22.43	22.40	-2	4,053	-0.05%
2018/08/13	3	22.48	2	22.40	22.80	1	3,968	0.03%
2018/08/10	10	23.32	1	22.80	23.05	9	3,898	0.23%
2018/08/09	18	24.84	0	0.00	24.20	18	3,707	0.49%
2018/08/07	1	26.05	0	0.00	26.10	1	3,414	0.03%
2018/08/06	2	26.05	0	0.00	26.05	2	3,429	0.06%
2018/08/03	5	26.09	0	0.00	26.15	5	3,408	0.15%
2018/08/01	3	26.40	0	0.00	26.55	3	3,379	0.09%
2018/07/31	1	26.25	0	0.00	26.40	1	3,440	0.03%
2018/07/30	3	26.48	0	0.00	26.45	3	3,539	0.08%
2018/07/27	1	26.70	0	0.00	26.65	1	3,549	0.03%
2018/07/26	0	0.00	1	27.25	27.25	-1	3,492	-0.03%
2018/07/25	0	0.00	1	26.75	26.75	-1	3,438	-0.03%
2018/07/24	0	0.00	1	26.60	26.70	-1	3,467	-0.03%
2018/07/20	0	0.00	2	26.50	26.75	-2	3,636	-0.05%
2018/07/17	0	0.00	1	28.00	28.00	-1	3,689	-0.03%
2018/07/16	1	27.85	3	27.90	27.70	-2	3,654	-0.05%
2018/07/13	8	27.70	0	0.00	27.70	8	3,625	0.22%
2018/07/06	1	27.45	0	0.00	27.25	1	3,722	0.03%
2018/07/03	3	27.60	1	28.05	27.50	2	3,731	0.05%
2018/06/29	1	27.65	0	0.00	27.75	1	3,666	0.03%
2018/06/28	3	27.60	0	0.00	27.65	3	3,648	0.08%
2018/06/27	2	27.65	0	0.00	27.65	2	3,665	0.05%
2018/06/26	5	27.82	0	0.00	27.70	5	3,702	0.14%
2018/06/22	1	28.35	0	0.00	28.50	1	3,832	0.03%
2018/06/15	0	0.00	1	28.80	28.55	-1	3,927	-0.03%
2018/06/13	2	28.60	0	0.00	28.50	2	4,121	0.05%
2018/06/12	1	28.75	0	0.00	28.85	1	4,299	0.02%
2018/06/11	2	28.70	0	0.00	28.75	2	4,611	0.04%
2018/06/08	0	0.00	1	29.15	29.00	-1	4,639	-0.02%
2018/06/06	0	0.00	3	28.78	28.75	-3	4,769	-0.06%
2018/06/05	0	0.00	1	28.75	28.50	-1	4,814	-0.02%
2018/06/04	0	0.00	2	28.58	28.65	-2	4,811	-0.04%
2018/06/01	1	28.20	0	0.00	28.30	1	4,817	0.02%
2018/05/31	0	0.00	4	28.69	28.10	-4	4,816	-0.08%
2018/05/30	3	28.13	0	0.00	28.15	3	4,776	0.06%
2018/05/29	1	28.35	13	28.51	28.55	-12	4,785	-0.25%
2018/05/28	1	28.05	0	0.00	28.20	1	4,783	0.02%
2018/05/24	10	28.25	1	28.30	28.30	9	5,006	0.18%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/15	1	28.40	1	28.35	28.35	0	4,993	0.00%
2018/05/14	1	28.35	0	0.00	28.35	1	5,058	0.02%
2018/05/11	0	0.00	12	28.26	28.25	-12	5,078	-0.24%
2018/05/10	0	0.00	2	28.18	28.10	-2	5,060	-0.04%
2018/05/08	12	27.94	0	0.00	27.80	12	5,060	0.24%
2018/05/07	10	28.06	0	0.00	27.85	10	4,996	0.20%
2018/05/03	1	29.10	0	0.00	29.30	1	4,920	0.02%
2018/05/02	1	29.30	3	29.42	29.55	-2	4,955	-0.04%
2018/04/30	0	0.00	64	28.85	29.40	-64	5,016	-1.28%
2018/04/27	0	0.00	83	28.82	28.80	-83	5,017	-1.65%
2018/04/26	8	28.79	53	28.70	28.55	-45	5,060	-0.89%
2018/04/25	6	30.02	0	0.00	29.40	6	4,939	0.12%
2018/04/24	1	30.15	1	30.50	30.50	0	4,883	0.00%
2018/04/23	1	30.25	0	0.00	30.55	1	4,823	0.02%
2018/04/19	0.5	30.40	0	0.00	30.50	0.5	4,883	0.01%
2018/04/18	0	0.00	6	30.18	30.20	-6	4,881	-0.12%
2018/04/12	0	0.00	2	30.50	30.70	-2	4,797	-0.04%
2018/04/11	4	30.40	1	30.60	30.30	3	4,796	0.06%
2018/04/10	1	30.55	0	0.00	30.65	1	4,827	0.02%
2018/04/03	0.3	30.60	0	0.00	30.60	0.3	4,960	0.01%
2018/03/30	1	30.35	0	0.00	30.25	1	5,004	0.02%
2018/03/29	101	30.60	0	0.00	30.25	101	4,960	2.04%	大買/鉅額交易
2018/03/27	1.4	31.11	5	30.80	31.20	-3.7	4,778	-0.08%
2018/03/26	1	30.10	1	30.50	30.35	0	4,645	0.00%
2018/03/23	6	30.00	1	30.55	30.65	5	4,667	0.11%
2018/03/22	5	31.10	5	31.15	30.90	0	4,607	0.00%
2018/03/21	105	30.99	0	0.00	30.80	105	4,578	2.29%	大買/鉅額交易
2018/03/19	1	30.55	8	30.98	31.00	-7	4,544	-0.15%
2018/03/16	6	30.28	1	30.50	31.20	5	4,347	0.12%
2018/03/15	5	30.63	0	0.00	30.20	5	4,152	0.12%
2018/03/12	8	32.90	8	32.81	32.95	0	3,913	0.00%
2018/03/09	1	32.00	0	0.00	32.00	1	3,870	0.03%
2018/03/07	0	0.00	1	31.60	31.60	-1	3,816	-0.03%
2018/03/02	2	31.95	0	0.00	31.95	2	3,827	0.05%
2018/02/27	0	0.00	9	31.84	31.50	-9	3,780	-0.24%
2018/02/26	11	31.52	0	0.00	31.90	11	3,662	0.30%
2018/02/21	0	0.00	1	30.85	30.95	-1	3,773	-0.03%
2018/02/12	0	0.00	2	29.90	29.90	-2	3,818	-0.05%
2018/02/09	2	29.08	2	29.68	30.00	0	3,876	0.00%
2018/02/08	0	0.00	1	30.00	30.05	-1	3,860	-0.03%
2018/02/07	6	30.48	0	0.00	30.00	6	3,894	0.15%
2018/02/06	1	30.15	0	0.00	30.45	1	3,866	0.03%
2018/02/05	2	29.53	2	29.93	30.90	0	3,774	0.00%
2018/01/30	0	0.00	1	30.20	30.15	-1	4,048	-0.02%
2018/01/26	1	29.95	0	0.00	29.95	1	4,139	0.02%
2018/01/25	0	0.00	1	30.85	30.45	-1	4,141	-0.02%
2018/01/23	1	31.70	2	31.20	31.30	-1	4,135	-0.02%
2018/01/22	1	31.75	0	0.00	31.75	1	4,150	0.02%
2018/01/19	2	31.40	0	0.00	31.35	2	4,200	0.05%
2018/01/18	5	31.53	1	31.55	31.50	4	4,300	0.09%
2018/01/17	0	0.00	1	31.40	31.50	-1	4,417	-0.02%
2018/01/15	2	31.00	2	30.80	31.00	0	4,681	0.00%
2018/01/12	0	0.00	1	30.65	30.65	-1	4,792	-0.02%
2018/01/08	0	0.00	1	30.10	30.10	-1	4,918	-0.02%
2018/01/03	4	30.60	0	0.00	30.45	4	5,089	0.08%