京元電子 (2449)-合庫-彰化券商分點個股進出

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
93.5
漲跌
▼1.4
漲幅
-1.48%
成交量
9,441張
產業
上市半導體類股
1714人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	94.65	2	94.85	93.50	0	18,959	0.00%
2024/05/02	6	94.12	1	94.90	94.90	5	18,925	0.03%
2024/04/30	7	97.53	4.2	96.38	95.80	2.8	18,911	0.01%
2024/04/29	8.2	100.21	10.1	105.00	98.90	-1.9	18,841	-0.01%
2024/04/25	1	95.00	1	95.50	95.50	0	18,334	0.00%
2024/04/24	7	96.29	8	96.31	96.10	-1	18,466	-0.01%
2024/04/23	12	95.60	9	90.00	92.30	3	18,491	0.02%
2024/04/22	4	96.38	0	0.00	96.00	4	18,322	0.02%
2024/04/19	1	98.70	2	98.00	99.00	-1	18,359	-0.01%
2024/04/18	0	0.00	1	103.00	102.00	-1	18,642	-0.01%
2024/04/17	2	102.25	0	0.00	102.50	2	19,002	0.01%
2024/04/16	1	100.50	24	99.93	99.70	-23	18,977	-0.12%
2024/04/12	2	107.25	1	108.00	107.00	1	18,752	0.01%
2024/04/11	16	104.19	8	104.56	106.00	8	18,679	0.04%
2024/04/08	1	107.50	1	106.00	106.50	0	18,549	0.00%
2024/04/03	4	107.00	1	106.50	106.50	3	18,464	0.02%
2024/04/02	6	106.25	4	107.00	107.00	2	18,465	0.01%
2024/04/01	3	104.83	0.3	104.00	103.00	2.7	18,429	0.01%
2024/03/29	2	105.50	0	0.00	105.50	2	18,408	0.01%
2024/03/28	1	105.00	1	106.00	106.00	0	18,439	0.00%
2024/03/27	2	107.00	2	106.25	106.00	0	18,424	0.00%
2024/03/26	2	106.00	3	104.00	105.50	-1	18,444	-0.01%
2024/03/25	2	110.50	0	0.00	108.50	2	18,375	0.01%
2024/03/22	7.1	112.34	13	112.88	109.50	-6	18,301	-0.03%
2024/03/21	8	106.81	4	107.25	108.50	4	17,838	0.02%
2024/03/20	7	111.00	7	110.07	107.50	0	17,869	0.00%
2024/03/19	8	109.38	1	109.00	109.00	7	17,930	0.04%
2024/03/18	19	110.34	26	110.94	111.00	-7	17,904	-0.04%
2024/03/15	5	107.00	5	107.50	107.50	0	17,491	0.00%
2024/03/13	6	107.00	1	109.50	108.50	5	17,333	0.03%
2024/03/12	3	110.50	2	109.50	109.50	1	17,126	0.01%
2024/03/11	8.1	108.11	9	107.56	108.00	-0.9	17,118	-0.01%
2024/03/08	9.2	116.45	7	115.86	111.00	2.2	16,932	0.01%
2024/03/07	27.3	111.25	31.1	114.40	116.50	-3.8	15,908	-0.02%
2024/03/06	7	101.49	37.1	102.02	106.00	-30.1	15,100	-0.20%
2024/03/05	23	95.92	23	95.67	97.40	0	14,648	0.00%
2024/03/04	2	92.50	11	94.25	96.00	-9	14,373	-0.06%
2024/03/01	0	0.00	37.3	90.87	89.50	-37.3	14,081	-0.26%
2024/02/29	3	88.80	1	89.50	88.80	2	13,941	0.01%
2024/02/27	0	0.00	1	90.00	89.50	-1	13,798	-0.01%
2024/02/26	9.3	90.68	2	89.95	89.50	7.3	13,672	0.05%
2024/02/23	7	96.59	9.2	96.41	94.80	-2.2	13,380	-0.02%
2024/02/22	6.2	90.04	42.5	90.47	93.50	-36.3	12,613	-0.29%
2024/02/21	2	87.55	2	87.60	87.50	0	12,220	0.00%
2024/02/20	0	0.00	2	86.60	87.50	-2	12,236	-0.02%
2024/02/19	3	88.47	0	0.00	87.70	3	12,184	0.02%
2024/02/16	4.3	90.37	9.3	88.31	90.00	-5	12,467	-0.04%
2024/02/15	1.3	84.67	37	85.86	85.40	-35.7	12,308	-0.29%
2024/02/05	0	0.00	10	82.55	82.20	-10	12,360	-0.08%
2024/02/01	2	82.75	1	83.10	82.70	1	12,397	0.01%
2024/01/31	5	84.30	0	0.00	84.00	5	12,471	0.04%
2024/01/30	0	0.00	1.1	84.15	84.00	-1.1	12,544	-0.01%
2024/01/29	1	82.90	0	0.00	83.80	1	12,818	0.01%
2024/01/25	4	83.15	1.3	82.71	82.20	2.7	12,996	0.02%
2024/01/24	1	82.50	18	82.12	82.10	-17	13,011	-0.13%
2024/01/22	3	83.00	0	0.00	84.10	3	13,105	0.02%
2024/01/18	1.3	80.23	5	79.94	79.70	-3.7	13,054	-0.03%
2024/01/17	1	77.20	2	77.30	77.20	-1	12,876	-0.01%
2024/01/16	3	78.40	7	78.54	78.60	-4	12,943	-0.03%
2024/01/15	1	76.50	1	77.50	77.70	0	13,031	0.00%
2024/01/12	4	76.05	4	75.80	75.60	0	13,705	0.00%
2024/01/11	7	78.83	0	0.00	78.00	7	13,452	0.05%
2024/01/09	7	81.73	1	82.60	82.10	6	13,594	0.04%
2024/01/08	13	81.20	0	0.00	81.60	13	13,718	0.09%
2024/01/05	0	0.00	2	82.50	82.90	-2	13,813	-0.01%
2024/01/04	3.5	82.37	0	0.00	83.10	3.5	13,979	0.03%
2024/01/03	5	83.60	0	0.00	83.50	5	14,150	0.04%
2023/12/29	1	85.30	6.1	85.24	84.90	-5.1	14,190	-0.04%
2023/12/28	5	86.10	6	86.67	84.90	-1	14,308	-0.01%
2023/12/27	3	85.53	1	85.40	85.70	2	14,290	0.01%
2023/12/26	1	83.70	0	84.10	83.60	1	14,317	0.01%
2023/12/25	6	83.00	5	83.10	83.50	1	14,444	0.01%
2023/12/21	2	83.75	0	0.00	83.40	2	14,491	0.01%
2023/12/20	1	86.10	0	0.00	85.40	1	14,549	0.01%
2023/12/19	1	84.80	0	0.00	84.20	1	14,821	0.01%
2023/12/18	6	86.52	12	86.30	85.40	-6	15,115	-0.04%
2023/12/15	3	94.07	7	91.67	89.00	-4	15,566	-0.03%
2023/12/14	13	94.23	7.6	94.00	93.50	5.4	15,614	0.03%
2023/12/13	3	87.43	15	88.37	89.50	-12	15,275	-0.08%
2023/12/12	2	85.40	5	85.16	85.90	-3	15,422	-0.02%
2023/12/08	6	83.65	2	83.75	83.30	4	15,508	0.03%
2023/12/07	0	0.00	2	85.30	85.50	-2	15,469	-0.01%
2023/12/06	0	0.00	73.4	85.15	86.50	-73.4	15,536	-0.47%
2023/12/05	4	83.33	15	84.60	83.10	-11	15,445	-0.07%
2023/12/04	1	84.80	5	83.88	84.20	-4	15,595	-0.03%
2023/12/01	2	81.80	0	0.00	82.80	2	15,713	0.01%
2023/11/30	3	81.53	2	82.85	82.80	1	15,863	0.01%
2023/11/29	2	81.50	1	82.30	81.40	1	15,901	0.01%
2023/11/28	2	82.65	1	83.10	83.00	1	15,941	0.01%
2023/11/27	1	81.80	1	81.50	80.80	0	16,119	0.00%
2023/11/24	4	81.50	1	81.60	81.50	3	16,501	0.02%
2023/11/23	12	81.97	0	0.00	82.10	12	16,815	0.07%
2023/11/22	5	81.62	0	0.00	81.60	5	17,409	0.03%
2023/11/21	1	83.00	0	0.00	82.70	1	18,374	0.01%
2023/11/20	3	83.23	4	83.18	83.10	-1	19,793	-0.01%
2023/11/17	3	85.17	1	85.20	85.10	2	21,120	0.01%
2023/11/16	5	84.18	3	83.97	84.20	2	21,866	0.01%
2023/11/15	16	86.11	1	84.70	83.80	15	21,919	0.07%
2023/11/14	13	88.21	10	88.36	88.00	3	21,631	0.01%
2023/11/13	1	86.60	14	86.56	86.70	-13	21,514	-0.06%
2023/11/10	3	82.00	1	81.90	81.90	2	21,272	0.01%
2023/11/09	0	0.00	1	83.20	83.80	-1	21,402	0.00%
2023/11/08	3	83.50	2	83.40	83.30	1	21,354	0.00%
2023/11/06	11	82.99	10	83.15	83.40	1	21,321	0.00%
2023/11/03	0	0.00	1	80.80	80.70	-1	21,127	0.00%
2023/11/02	1	79.50	1	79.50	79.70	0	21,266	0.00%
2023/11/01	2	76.20	6.5	75.97	76.40	-4.5	21,543	-0.02%
2023/10/31	3	78.20	1	76.30	76.30	2	21,610	0.01%
2023/10/30	4	78.48	5	79.20	79.50	-1	21,667	0.00%
2023/10/27	6	78.02	1	77.50	77.40	5	21,895	0.02%
2023/10/26	5	79.77	10	79.83	79.60	-5	21,955	-0.02%
2023/10/25	1	83.00	3	83.13	82.00	-2	21,828	-0.01%
2023/10/24	18	84.37	7	82.90	83.10	11	21,873	0.05%
2023/10/23	1	84.70	3	84.30	82.70	-2	21,761	-0.01%
2023/10/20	23.5	86.48	17	86.91	86.30	6.5	21,715	0.03%
2023/10/19	6	83.53	5.1	84.09	84.90	1	21,159	0.00%
2023/10/18	0	0.00	0.2	82.00	81.50	-0.2	21,065	0.00%
2023/10/17	13.2	83.85	17	83.89	82.80	-3.8	20,917	-0.02%
2023/10/16	9	81.22	4	81.65	81.80	5	20,873	0.02%
2023/10/13	0	0.00	6	81.55	83.10	-6	21,495	-0.03%
2023/10/12	2	80.85	14.1	80.99	81.00	-12.1	22,051	-0.05%
2023/10/11	4	78.93	12	79.83	80.20	-8	22,115	-0.04%
2023/10/06	6	79.13	11	78.35	77.70	-5	22,640	-0.02%
2023/10/05	8	77.86	3	78.50	78.50	5	23,044	0.02%
2023/10/03	5	78.50	8	78.48	78.10	-3	23,147	-0.01%
2023/10/02	3	78.00	3	78.23	78.80	0	23,387	0.00%
2023/09/28	6	76.87	1	76.20	76.00	5	23,479	0.02%
2023/09/27	1	76.30	2	77.35	77.60	-1	23,476	0.00%
2023/09/26	3	78.60	3	77.00	77.10	0	23,741	0.00%
2023/09/25	0	0.00	1	77.60	77.60	-1	23,932	0.00%
2023/09/21	14	74.04	10	74.07	74.60	4	23,640	0.02%
2023/09/20	28	80.09	19	78.28	76.80	9	23,288	0.04%
2023/09/19	8	81.31	8	81.03	81.00	0	22,863	0.00%
2023/09/18	2	79.35	5	80.04	79.60	-3	22,663	-0.01%
2023/09/15	8	80.66	7	80.07	80.90	1	22,578	0.00%
2023/09/14	1	77.70	3	78.57	78.00	-2	22,160	-0.01%
2023/09/13	7	77.09	6	76.75	76.80	1	21,988	0.00%
2023/09/12	5	77.14	3.1	77.34	78.10	1.9	22,134	0.01%
2023/09/11	1	77.50	0	0.00	76.90	1	22,150	0.00%
2023/09/08	2	77.90	1	77.90	79.00	1	22,392	0.00%
2023/09/07	18	78.61	18	78.87	78.90	0	22,961	0.00%
2023/09/06	2	78.70	3	78.70	79.80	-1	22,835	0.00%
2023/09/05	4	76.70	1	78.00	78.20	3	22,768	0.01%
2023/09/04	3	76.93	0	0.00	77.90	3	22,703	0.01%
2023/09/01	2	76.15	1	76.20	75.80	1	22,643	0.00%
2023/08/31	5	76.96	9	76.52	76.80	-4	22,620	-0.02%
2023/08/30	19	78.06	14	77.74	77.20	5	22,525	0.02%
2023/08/29	5	75.98	4	75.48	75.10	1	22,336	0.00%
2023/08/28	4	77.95	9	75.84	75.40	-5	22,158	-0.02%
2023/08/25	22.1	80.92	27	80.71	79.50	-4.9	21,702	-0.02%
2023/08/24	28.1	78.69	13	77.98	78.50	15.1	20,917	0.07%
2023/08/23	26	72.13	27	74.78	76.00	-1	19,945	-0.01%
2023/08/22	4	67.03	16.5	67.51	69.10	-12.5	19,126	-0.07%
2023/08/21	2	64.00	2	64.30	64.30	0	18,387	0.00%
2023/08/18	9	63.76	9	62.04	62.00	0	18,314	0.00%
2023/08/17	3	64.50	0.1	64.90	64.90	2.9	18,163	0.02%
2023/08/16	2	64.05	12	64.09	65.00	-10	18,000	-0.06%
2023/08/15	2	63.60	11	62.93	63.80	-9	17,878	-0.05%
2023/08/11	0	0.00	0.1	62.00	62.10	-0.1	17,691	0.00%
2023/08/10	13	62.46	3	62.20	61.10	10	17,648	0.06%
2023/08/09	1	65.50	1	65.20	64.50	0	17,482	0.00%
2023/08/08	7	64.50	9	64.99	65.30	-2	17,322	-0.01%
2023/08/07	4	63.60	2	64.20	64.70	2	17,058	0.01%
2023/08/04	1	60.00	0	0.00	60.40	1	16,655	0.01%
2023/08/02	0	0.00	1	60.10	60.70	-1	16,548	-0.01%
2023/08/01	11	62.69	2	62.25	61.60	9	16,412	0.05%
2023/07/31	5	63.48	1	63.50	63.00	4	16,060	0.02%
2023/07/28	0	0.00	2	63.55	64.00	-2	15,798	-0.01%
2023/07/26	0	0.00	10	62.50	62.30	-10	15,534	-0.06%
2023/07/25	7	63.59	0	0.00	63.00	7	15,476	0.05%
2023/07/24	3	65.00	4	65.28	64.80	-1	15,306	-0.01%
2023/07/21	2	63.40	2	64.40	64.70	0	15,096	0.00%
2023/07/20	1	63.50	6	63.38	63.40	-5	15,003	-0.03%
2023/07/19	7	64.24	5.3	65.02	63.90	1.8	14,952	0.01%
2023/07/18	30.3	65.70	18	63.46	63.60	12.3	14,739	0.08%
2023/07/17	7	65.21	16	63.98	65.80	-9	13,989	-0.06%
2023/07/14	18	59.86	5	59.86	60.10	13	13,234	0.10%
2023/07/13	83	61.69	83	60.44	60.30	0	13,086	0.00%
2023/07/12	0	0.00	4	61.90	62.20	-4	12,423	-0.03%
2023/07/11	0	0.00	2	59.50	59.40	-2	11,960	-0.02%
2023/07/10	4	59.30	1	59.50	59.20	3	11,789	0.03%
2023/07/06	10	59.78	5	59.34	59.50	5	11,377	0.04%
2023/07/05	4.5	59.98	1	60.40	60.00	3.5	11,170	0.03%
2023/07/04	23.1	61.33	22	61.40	61.30	1.1	10,970	0.01%
2023/07/03	7	59.54	14	59.18	59.40	-7	10,633	-0.07%
2023/06/30	3	56.13	3	56.23	57.00	0	10,402	0.00%
2023/06/29	5	56.56	4	56.50	56.40	1	10,391	0.01%
2023/06/28	6	57.03	1	57.20	57.10	5	10,290	0.05%
2023/06/27	5	57.42	2	57.30	57.00	3	10,221	0.03%
2023/06/26	4	57.08	4	57.28	57.50	0	10,041	0.00%
2023/06/21	2	54.90	2	55.30	55.90	0	9,946	0.00%
2023/06/19	0	0.00	1	56.30	56.00	-1	10,045	-0.01%
2023/06/16	1	55.90	2	55.90	56.50	-1	10,192	-0.01%
2023/06/15	6	56.82	1	56.90	57.00	5	10,106	0.05%
2023/06/14	8	57.34	1	58.40	57.10	7	10,192	0.07%
2023/06/13	7	57.09	5	57.56	57.40	2	9,971	0.02%
2023/06/12	0	0.00	2	54.25	54.30	-2	9,523	-0.02%
2023/06/09	6	53.93	91	53.98	54.30	-85	9,602	-0.89%
2023/06/06	2	52.50	5	53.56	54.00	-3	10,154	-0.03%
2023/06/05	2	53.05	0.1	53.10	53.20	1.9	10,219	0.02%
2023/06/02	3	53.53	7	53.64	54.20	-4	10,214	-0.04%
2023/06/01	12	52.85	8	52.40	52.40	4	10,221	0.04%
2023/05/31	7	53.40	14	54.15	54.00	-7	10,527	-0.07%
2023/05/30	15	53.78	16	54.26	53.90	-1	10,350	-0.01%
2023/05/29	3	54.13	5	53.64	53.70	-2	10,133	-0.02%
2023/05/26	7	50.45	65	50.82	51.10	-58	9,625	-0.60%
2023/05/25	8	48.03	0	0.00	48.05	8	9,130	0.09%
2023/05/24	0	0.00	1	47.25	47.50	-1	9,076	-0.01%
2023/05/16	0	0.00	2	46.00	45.75	-2	9,111	-0.02%
2023/05/12	0	45.75	0	0.00	45.65	0	9,124	0.00%
2023/05/08	2.3	45.85	0	0.00	45.80	2.3	9,093	0.03%
2023/05/04	0	0.00	1	46.90	46.80	-1	9,252	-0.01%
2023/05/03	1	46.50	0	0.00	46.40	1	9,288	0.01%
2023/05/02	0	0.00	1	46.45	46.50	-1	9,317	-0.01%
2023/04/27	1	46.00	0	0.00	46.20	1	9,239	0.01%
2023/04/26	0	0.00	0	45.30	45.30	0	9,119	0.00%
2023/04/24	0	0.00	1	46.45	46.20	-1	8,867	-0.01%
2023/04/21	0	46.10	0	0.00	46.00	0	8,746	0.00%
2023/04/18	0	46.30	1	46.10	46.00	-1	8,503	-0.01%
2023/04/17	59	46.88	0	0.00	46.65	59	8,340	0.71%
2023/04/14	0	0.00	55	47.91	47.55	-55	8,111	-0.68%
2023/04/06	0	0.00	10	48.10	48.80	-10	7,846	-0.13%
2023/03/31	0	0.00	1	49.20	48.50	-1	7,815	-0.01%
2023/03/30	1	48.30	1	48.75	48.70	0	7,833	0.00%
2023/03/29	1	47.70	0	0.00	47.70	1	7,854	0.01%
2023/03/27	5	48.70	0	0.00	48.90	5	8,028	0.06%
2023/03/24	1	49.85	0	0.00	49.20	1	8,079	0.01%
2023/03/23	0	0.00	1	49.65	49.80	-1	8,046	-0.01%
2023/03/22	1	49.00	21	48.95	48.95	-20	7,921	-0.25%
2023/03/21	10	50.30	3.1	49.59	49.55	6.9	7,808	0.09%
2023/03/20	82	49.90	82	49.50	49.55	0	7,610	0.00%
2023/03/17	0	0.00	1	49.15	49.30	-1	7,410	-0.01%
2023/03/16	0	0.00	6	48.15	48.35	-6	7,171	-0.08%
2023/03/15	1	48.90	3	48.85	48.85	-2	7,037	-0.03%
2023/03/14	1	48.00	10	47.50	47.65	-9	6,858	-0.13%
2023/03/13	32	47.32	6	47.25	47.75	26	6,668	0.39%
2023/03/10	3	47.77	24	46.98	46.95	-21	6,453	-0.33%
2023/03/09	0	0.00	7	48.62	48.90	-7	6,149	-0.11%
2023/03/08	1	47.00	2.5	47.40	47.45	-1.5	5,771	-0.03%
2023/03/07	0	45.85	10	45.88	46.75	-10	5,559	-0.18%
2023/03/06	0	0.00	1	46.10	46.15	-1	5,396	-0.02%
2023/03/03	24	45.21	2	45.30	45.20	22	5,146	0.43%
2023/03/02	0	0.00	1	42.50	42.45	-1	4,671	-0.02%
2023/03/01	0	0.00	0	41.80	42.40	0	4,643	0.00%
2023/02/20	0	40.55	1	40.45	40.60	-1	4,665	-0.02%
2023/02/17	4	40.45	2	40.45	40.45	2	4,728	0.04%
2023/02/16	0	0.00	10	41.25	40.80	-10	4,819	-0.21%
2023/02/13	0	40.40	0	0.00	40.35	0	4,865	0.00%
2023/02/09	0.1	40.25	0	0.00	40.05	0.1	4,944	0.00%
2023/02/08	0	40.35	22	40.15	40.15	-22	4,924	-0.45%
2023/02/06	1	39.90	0	0.00	39.80	1	4,887	0.02%
2023/02/03	0	0.00	5	40.27	40.25	-5	4,884	-0.10%
2023/02/02	0	0.00	9	39.37	39.60	-9	4,861	-0.19%
2023/02/01	1	38.50	1	38.75	38.75	0	4,697	0.00%
2023/01/31	0	0.00	3	38.10	38.30	-3	4,729	-0.06%
2023/01/30	0	0.00	1	37.95	37.95	-1	4,709	-0.02%
2023/01/16	1	36.95	1	37.10	37.20	0	4,617	0.00%
2023/01/13	0	0.00	5	37.15	37.15	-5	4,653	-0.11%
2023/01/11	1	37.35	1	37.40	37.40	0	4,821	0.00%
2023/01/09	0	0.00	1	37.25	37.45	-1	4,950	-0.02%
2023/01/06	0	0.00	2	36.65	36.65	-2	5,008	-0.04%
2023/01/03	2	36.15	1	36.45	36.60	1	5,271	0.02%
2022/12/30	0	0.00	4	36.30	36.20	-4	5,300	-0.08%
2022/12/27	0	0.00	1	36.55	36.55	-1	5,584	-0.02%
2022/12/23	1	36.05	0	0.00	36.40	1	5,789	0.02%
2022/12/21	1	36.70	286	36.65	36.50	-285	5,838	-4.88%	大賣/鉅額交易
2022/12/20	0	0.00	1	37.50	36.65	-1	5,821	-0.02%
2022/12/19	286	37.45	0	0.00	37.50	286	5,874	4.87%	大買/鉅額交易
2022/12/16	0	0.00	2	36.53	37.15	-2	5,825	-0.03%
2022/12/13	0	0.00	2	36.20	36.10	-2	5,964	-0.03%
2022/12/09	1	35.15	0	0.00	35.60	1	6,252	0.02%
2022/12/06	1	36.00	0	0.00	35.75	1	6,284	0.02%
2022/12/01	0	0.00	1	36.25	36.20	-1	6,273	-0.02%
2022/11/23	0	0.00	1	35.45	35.25	-1	6,578	-0.02%
2022/11/17	0	0.00	5.2	35.80	35.70	-5.2	6,541	-0.08%
2022/11/16	1	36.00	0	0.00	35.90	1	6,553	0.02%
2022/11/14	0	0.00	3	34.97	35.00	-3	6,481	-0.05%
2022/11/11	0	0.00	5	34.50	34.45	-5	6,433	-0.08%
2022/11/08	1	33.65	0	0.00	33.20	1	6,452	0.02%
2022/11/04	10	32.95	0	0.00	33.20	10	6,532	0.15%
2022/10/31	0	0.00	2	32.70	32.70	-2	7,046	-0.03%
2022/10/27	0	0.00	9	32.49	32.85	-9	7,087	-0.13%
2022/10/26	1	31.85	0.4	31.95	31.85	0.6	7,065	0.01%
2022/10/17	1	30.80	0	0.00	30.90	1	7,115	0.01%
2022/10/13	0.3	29.85	0	0.00	29.70	0.3	7,549	0.00%
2022/10/11	0	0.00	2	30.30	30.30	-2	7,766	-0.03%
2022/10/07	2	31.50	5	31.50	31.50	-3	7,751	-0.04%
2022/10/06	1	31.45	0	0.00	31.50	1	7,823	0.01%
2022/10/05	1	32.25	1	32.35	32.15	0	7,841	0.00%
2022/10/04	0.3	31.15	0	0.00	31.30	0.3	7,833	0.00%
2022/09/30	0.5	30.65	0	0.00	30.80	0.5	7,980	0.01%
2022/09/29	1	31.35	0	0.00	31.20	1	8,007	0.01%
2022/09/28	1	31.20	11	31.75	31.10	-10	8,074	-0.12%
2022/09/27	3	31.68	0	0.00	31.80	3	8,040	0.04%
2022/09/26	1.3	32.85	4	32.85	31.80	-2.7	8,076	-0.03%
2022/09/23	2.1	33.97	0	0.00	33.95	2.1	7,965	0.03%
2022/09/19	0	0.00	1	35.00	35.20	-1	7,699	-0.01%
2022/09/16	4.2	35.04	3	34.63	35.45	1.2	7,683	0.02%
2022/09/15	5	35.60	0	0.00	35.45	5	7,573	0.07%
2022/09/08	1	35.90	0.1	35.60	36.00	1	7,818	0.01%
2022/09/07	0	0.00	0.8	35.26	35.40	-0.8	7,840	-0.01%
2022/09/06	6	35.97	1	35.70	35.75	5	7,859	0.06%
2022/09/05	0.1	36.25	0	0.00	36.20	0.1	7,856	0.00%
2022/09/02	4	36.41	0	0.00	36.40	4	7,897	0.05%
2022/09/01	0.1	37.00	0	0.00	36.80	0.1	7,833	0.00%
2022/08/31	0	0.00	1	37.15	37.35	-1	7,789	-0.01%
2022/08/29	1.1	37.15	0	0.00	37.25	1.1	7,793	0.01%
2022/08/26	12	37.94	0	0.00	37.85	12	7,830	0.15%
2022/08/25	1	37.65	0	0.00	37.60	1	7,832	0.01%
2022/08/24	10	37.60	0	0.00	37.55	10	7,832	0.13%
2022/08/23	4.2	37.73	0	0.00	37.60	4.2	7,886	0.05%
2022/08/22	1	38.20	0	0.00	38.20	1	7,937	0.01%
2022/08/19	21	38.07	1	38.20	38.20	20	7,942	0.25%
2022/08/18	1	37.60	0	0.00	37.45	1	7,931	0.01%
2022/08/17	1	37.90	5	38.25	37.75	-4	7,956	-0.05%
2022/08/16	0	0.00	3	38.10	38.05	-3	7,921	-0.04%
2022/08/15	0.2	38.10	1	38.00	38.00	-0.8	7,870	-0.01%
2022/08/12	5	37.60	0	0.00	37.70	5	7,844	0.06%
2022/08/11	1	37.35	0	0.00	37.20	1	7,930	0.01%
2022/08/10	1.2	37.02	0	0.00	36.65	1.2	7,926	0.02%
2022/08/09	2	37.28	0	0.00	37.25	2	7,859	0.03%
2022/08/05	10	39.73	0	0.00	40.00	10	7,564	0.13%
2022/08/04	0	0.00	11	39.64	39.60	-11	7,623	-0.14%
2022/08/03	0	0.00	1	39.15	39.45	-1	7,664	-0.01%
2022/07/28	0	0.00	4	38.98	39.10	-4	8,200	-0.05%
2022/07/26	3	38.35	0	0.00	37.90	3	8,113	0.04%
2022/07/25	1	38.70	0	0.00	38.50	1	8,077	0.01%
2022/07/21	1	37.70	0	0.00	38.25	1	7,973	0.01%
2022/07/20	3	40.52	0	0.00	40.60	3	7,694	0.04%
2022/07/19	0	0.00	3	38.95	39.85	-3	7,433	-0.04%
2022/07/18	0	0.00	1	39.00	39.00	-1	7,236	-0.01%
2022/07/15	0	0.00	3	37.85	38.00	-3	7,105	-0.04%
2022/07/14	5	36.81	1	37.00	37.25	4	7,012	0.06%
2022/07/13	3	36.27	0	0.00	36.40	3	6,896	0.04%
2022/07/12	1	36.25	0	0.00	36.10	1	6,742	0.01%
2022/07/11	2	37.85	1	39.20	37.60	1	6,654	0.02%
2022/07/08	1	37.50	1	37.55	37.60	0	6,479	0.00%
2022/07/07	3	36.67	1	36.15	36.90	2	6,393	0.03%
2022/07/05	1	38.20	0	0.00	37.80	1	6,245	0.02%
2022/07/04	2	37.65	2	37.60	37.30	0	6,246	0.00%
2022/06/30	7.1	39.82	0	0.00	40.00	7.1	6,221	0.11%
2022/06/29	1	40.95	0	0.00	40.80	1	6,121	0.02%
2022/06/28	11	41.70	0	0.00	41.40	11	6,072	0.18%
2022/06/24	7	41.66	0	0.00	41.55	7	6,058	0.12%
2022/06/23	15	42.66	0	0.00	42.00	15	5,984	0.25%
2022/06/22	5	43.51	0	0.00	42.90	5	5,944	0.08%
2022/06/20	6.1	44.24	1	45.05	43.65	5.1	5,863	0.09%
2022/06/17	13	44.56	4	44.70	45.10	9	5,805	0.16%
2022/06/14	11	45.57	1	46.50	46.45	10	5,638	0.18%
2022/06/13	46	45.71	5	45.47	45.75	41	5,585	0.73%
2022/06/10	1	45.60	1	46.10	46.10	0	5,513	0.00%
2022/06/08	3	45.63	3	46.10	46.10	0	5,564	0.00%
2022/06/07	0	0.00	13	45.91	45.85	-13	5,540	-0.23%
2022/06/02	4	45.40	2	45.50	45.50	2	5,617	0.04%
2022/06/01	9	45.68	3	45.80	45.80	6	5,716	0.10%
2022/05/31	0	0.00	4	45.80	45.85	-4	5,703	-0.07%
2022/05/30	4	45.14	17	44.85	45.30	-13	5,623	-0.23%
2022/05/27	0	0.00	2	44.45	44.30	-2	5,510	-0.04%
2022/05/26	0	0.00	4	44.65	43.75	-4	5,481	-0.07%
2022/05/24	0	0.00	1	44.15	44.30	-1	5,477	-0.02%
2022/05/23	9	44.02	0	0.00	44.10	9	5,464	0.16%
2022/05/20	6	44.38	0	0.00	44.20	6	5,485	0.11%
2022/05/19	0	0.00	3.1	44.56	44.60	-3.1	5,437	-0.06%
2022/05/18	0	0.00	5	43.93	43.90	-5	5,257	-0.10%
2022/05/16	1	43.45	0	0.00	43.10	1	5,274	0.02%
2022/05/13	5	42.52	0	0.00	42.85	5	5,329	0.09%
2022/05/10	1	41.70	1	43.00	43.50	0	5,294	0.00%
2022/05/09	1	43.85	5	43.14	42.90	-4	5,261	-0.08%
2022/05/06	0	0.00	2	41.63	41.95	-2	5,033	-0.04%
2022/05/05	0	0.00	2	41.25	41.45	-2	5,087	-0.04%
2022/05/04	1	40.35	0	0.00	40.30	1	5,082	0.02%
2022/04/29	0	0.00	2	41.55	40.45	-2	5,298	-0.04%
2022/04/28	0	0.00	2	40.90	40.75	-2	5,426	-0.04%
2022/04/27	1	40.15	1	40.10	40.00	0	5,568	0.00%
2022/04/26	5	40.06	0	0.00	40.05	5	5,716	0.09%
2022/04/25	2	40.30	0	0.00	40.15	2	6,094	0.03%
2022/04/21	0	0.00	14	41.27	41.05	-14	6,726	-0.21%
2022/04/20	1	41.25	1	41.20	41.20	0	7,050	0.00%
2022/04/15	1	40.80	0	0.00	40.80	1	7,203	0.01%
2022/04/14	3	41.30	0	0.00	41.30	3	7,439	0.04%
2022/04/13	1	41.25	0	0.00	41.35	1	7,489	0.01%
2022/04/12	12.1	40.58	0	0.00	40.80	12.1	7,539	0.16%
2022/04/08	3	40.88	0	0.00	41.00	3	7,539	0.04%
2022/04/07	4	40.55	0	0.00	40.40	4	7,544	0.05%
2022/04/06	2.1	41.15	0	0.00	41.00	2.1	7,518	0.03%
2022/03/31	0	0.00	20	42.85	42.85	-20	7,439	-0.27%
2022/03/28	2	43.05	0	0.00	43.00	2	7,552	0.03%
2022/03/25	1	43.25	0	0.00	43.05	1	7,579	0.01%
2022/03/24	2	43.03	10	43.00	43.35	-8	7,553	-0.11%
2022/03/23	0	0.00	1.1	43.01	43.00	-1.1	7,577	-0.01%
2022/03/21	0	0.00	1	42.80	42.85	-1	7,585	-0.01%
2022/03/18	20	42.48	0	0.00	42.45	20	7,601	0.26%
2022/03/17	5	42.50	0	0.00	42.60	5	7,608	0.07%
2022/03/15	1	42.20	0	0.00	42.10	1	7,758	0.01%
2022/03/11	5	42.00	0	0.00	42.00	5	8,015	0.06%
2022/03/10	0	0.00	2	42.55	42.45	-2	8,067	-0.02%
2022/03/08	2.1	41.69	0	0.00	41.95	2.1	8,125	0.03%
2022/03/07	2	42.30	0	0.00	41.95	2	8,102	0.02%
2022/03/04	0	44.00	0	0.00	43.90	0	8,164	0.00%
2022/03/03	0	0.00	1	44.15	44.10	-1	8,221	-0.01%
2022/03/02	0	0.00	1	43.65	43.60	-1	8,265	-0.01%
2022/02/25	1	43.55	1	43.30	43.50	0	8,379	0.00%
2022/02/24	0	0.00	1	43.30	42.75	-1	8,484	-0.01%
2022/02/21	0	0.00	1	43.90	44.05	-1	8,895	-0.01%
2022/02/16	2	43.90	0	0.00	43.80	2	9,300	0.02%
2022/02/15	1	43.70	1	43.05	43.55	0	9,336	0.00%
2022/02/14	1	43.35	0	0.00	43.30	1	9,283	0.01%
2022/02/10	1	44.55	3	44.75	44.55	-2	9,345	-0.02%
2022/02/09	7	44.10	0	0.00	44.15	7	9,452	0.07%
2022/02/07	0	0.00	1	44.65	44.05	-1	9,492	-0.01%
2022/01/26	0	0.00	2	44.85	44.80	-2	9,626	-0.02%
2022/01/25	0	0.00	2	45.60	45.30	-2	9,594	-0.02%
2022/01/24	1	45.80	0	0.00	45.85	1	9,536	0.01%
2022/01/21	0	0.00	2	46.13	46.10	-2	9,462	-0.02%
2022/01/19	1	47.30	6	47.19	47.20	-5	9,285	-0.05%
2022/01/18	6	47.27	4	47.40	47.05	2	9,156	0.02%
2022/01/17	0	0.00	5	45.99	46.90	-5	8,785	-0.06%
2022/01/14	80	45.00	0	0.00	44.40	80	8,478	0.94%
2022/01/13	0	0.00	3.4	44.81	45.45	-3.4	8,344	-0.04%
2022/01/12	2	44.10	1	44.45	44.05	1	8,048	0.01%
2022/01/10	0	44.30	0	0.00	44.30	0	8,080	0.00%
2022/01/07	0	0.00	1	44.85	44.65	-1	8,121	-0.01%
2022/01/03	0	44.55	1	45.45	44.55	-1	8,241	-0.01%
2021/12/30	0	0.00	1	44.35	44.80	-1	8,248	-0.01%
2021/12/28	3	44.55	5	44.59	44.60	-2	8,383	-0.02%
2021/12/24	0	0.00	1	43.80	43.80	-1	8,583	-0.01%
2021/12/23	1	43.35	0	0.00	43.55	1	8,691	0.01%
2021/12/22	4	43.45	0	0.00	43.20	4	8,729	0.05%
2021/12/21	50	43.50	0	0.00	43.25	50	8,726	0.57%
2021/12/20	0	0.00	1	43.35	43.20	-1	8,778	-0.01%
2021/12/17	1	43.75	2	43.65	43.40	-1	8,825	-0.01%
2021/12/16	3	44.00	0	0.00	44.20	3	8,878	0.03%
2021/12/15	0	0.00	1	44.40	43.75	-1	8,968	-0.01%
2021/12/14	0	0.00	1	43.90	43.70	-1	8,976	-0.01%
2021/12/13	2	44.48	0	0.00	44.40	2	8,972	0.02%
2021/12/10	18	44.45	14	44.31	44.30	4	9,003	0.04%
2021/12/09	41	44.50	1	44.80	44.40	40	8,952	0.45%
2021/12/07	70	45.30	4	45.18	45.45	66	8,841	0.75%
2021/12/06	4	44.63	9	44.54	44.95	-5	8,837	-0.06%
2021/12/03	0	0.00	7	44.23	44.40	-7	8,939	-0.08%
2021/12/02	1.4	43.91	1	44.00	43.70	0.4	8,947	0.00%
2021/12/01	1	43.55	3	44.00	43.95	-2	9,079	-0.02%
2021/11/30	2	43.90	2	43.75	43.60	0	9,205	0.00%
2021/11/26	1	42.05	3	42.40	42.05	-2	9,212	-0.02%
2021/11/25	1	42.95	2	43.18	42.95	-1	9,266	-0.01%
2021/11/24	0	0.00	3	42.85	42.70	-3	9,364	-0.03%
2021/11/23	0	0.00	4	42.89	43.50	-4	9,533	-0.04%
2021/11/22	2	43.48	2	43.93	43.35	0	9,606	0.00%
2021/11/19	0	0.00	3	44.52	43.90	-3	9,575	-0.03%
2021/11/18	9	43.64	1	43.85	43.45	8	9,504	0.08%
2021/11/17	2	43.55	4	43.35	43.70	-2	9,519	-0.02%
2021/11/16	3	42.55	7	42.69	42.70	-4	9,470	-0.04%
2021/11/15	6	42.17	1	42.00	42.15	5	9,658	0.05%
2021/11/12	0	0.00	2	41.98	42.10	-2	9,883	-0.02%
2021/11/11	6	41.59	7	41.50	41.55	-1	9,948	-0.01%
2021/11/10	1	41.85	0	0.00	41.95	1	10,023	0.01%
2021/11/09	2	41.70	0	0.00	41.85	2	10,240	0.02%
2021/11/08	4	42.15	2	41.95	41.95	2	10,328	0.02%
2021/11/05	1	41.55	6	41.42	41.70	-5	10,385	-0.05%
2021/11/04	0	0.00	3	41.20	40.80	-3	10,453	-0.03%
2021/11/02	1	40.35	0	0.00	39.80	1	11,144	0.01%
2021/11/01	1	39.90	0	0.00	40.10	1	11,539	0.01%
2021/10/28	1	40.15	4	40.25	40.40	-3	12,145	-0.02%
2021/10/27	2	39.90	2	39.70	39.85	0	12,199	0.00%
2021/10/18	2	38.30	2	38.10	38.35	0	13,627	0.00%
2021/10/13	4	37.05	0	0.00	36.80	4	13,838	0.03%
2021/10/08	3	39.20	0	0.00	38.70	3	13,892	0.02%
2021/10/07	1	40.05	0	0.00	40.10	1	14,076	0.01%
2021/10/06	12	39.32	12	39.88	39.40	0	14,217	0.00%
2021/10/05	4	38.20	0	0.00	39.25	4	14,173	0.03%
2021/10/04	2	39.40	4	39.80	39.35	-2	14,136	-0.01%
2021/10/01	3	40.00	0	0.00	39.65	3	14,055	0.02%
2021/09/30	4	40.29	1	40.75	40.95	3	14,001	0.02%
2021/09/29	2	40.85	1	40.95	40.80	1	13,955	0.01%
2021/09/28	2	41.63	0	0.00	41.70	2	13,913	0.01%
2021/09/27	4	42.08	0	0.00	42.00	4	13,964	0.03%
2021/09/24	1	42.75	0	0.00	42.55	1	14,118	0.01%
2021/09/23	0	0.00	5	43.26	42.50	-5	14,522	-0.03%
2021/09/22	5	42.04	1	42.10	42.00	4	14,621	0.03%
2021/09/17	1	42.95	0	0.00	43.20	1	14,532	0.01%
2021/09/16	2	43.40	0	0.00	43.30	2	14,546	0.01%
2021/09/15	2	43.40	4	43.55	43.30	-2	14,604	-0.01%
2021/09/14	1	43.75	0	0.00	43.80	1	14,696	0.01%
2021/09/13	0	0.00	1	45.05	44.20	-1	14,719	-0.01%
2021/09/10	21	44.19	3	44.15	44.85	18	14,779	0.12%
2021/09/09	3	43.62	0	0.00	43.80	3	14,891	0.02%
2021/09/08	7	43.99	0	0.00	43.65	7	14,809	0.05%
2021/09/07	1	45.75	0	0.00	45.35	1	14,746	0.01%
2021/09/06	3	45.97	0	0.00	45.75	3	14,931	0.02%
2021/09/03	3	45.90	4	46.24	46.40	-1	14,894	-0.01%
2021/09/02	4	45.80	0	0.00	45.00	4	14,901	0.03%
2021/08/30	3	45.85	1	45.65	45.75	2	16,206	0.01%
2021/08/27	0	0.00	4	45.58	45.65	-4	16,528	-0.02%
2021/08/26	0	0.00	7	44.97	45.15	-7	16,705	-0.04%
2021/08/25	0	0.00	1	43.50	44.10	-1	16,597	-0.01%
2021/08/24	2	43.00	5	43.02	43.55	-3	16,622	-0.02%
2021/08/23	2	42.68	3	42.57	42.70	-1	16,568	-0.01%
2021/08/20	3	41.25	0	0.00	41.50	3	16,508	0.02%
2021/08/19	13	41.16	4	41.00	40.70	9	16,358	0.06%
2021/08/18	3	44.33	3	44.20	45.00	0	16,058	0.00%
2021/08/17	3	43.20	11	43.49	43.20	-8	15,951	-0.05%
2021/08/16	10	44.75	4	44.56	44.70	6	15,867	0.04%
2021/08/13	11.5	46.17	19	46.15	45.00	-7.5	15,826	-0.05%
2021/08/12	2	48.35	4	47.95	47.80	-2	15,645	-0.01%
2021/08/11	14	48.40	19	47.95	48.00	-5	15,673	-0.03%
2021/08/10	8	47.76	3	48.00	47.85	5	15,655	0.03%
2021/08/09	10	49.12	3	49.90	48.55	7	15,611	0.04%
2021/08/06	16	50.53	11	50.42	50.30	5	15,392	0.03%
2021/08/05	0	0.00	5	49.21	49.90	-5	14,917	-0.03%
2021/08/04	3	48.15	20	48.30	48.20	-17	14,926	-0.11%
2021/08/03	3	48.08	9	48.42	48.00	-6	14,942	-0.04%
2021/08/02	1	46.80	1	47.15	46.95	0	14,837	0.00%
2021/07/30	20	46.98	1	47.70	46.40	19	14,908	0.13%
2021/07/29	1	46.00	0	0.00	45.95	1	14,939	0.01%
2021/07/28	4	45.30	4	45.75	45.50	0	15,218	0.00%
2021/07/27	8	47.33	7	47.82	46.85	1	15,622	0.01%
2021/07/26	1	47.10	3	47.10	47.50	-2	15,735	-0.01%
2021/07/23	19	47.48	16	46.76	46.75	3	16,097	0.02%
2021/07/22	10	47.22	10	47.27	47.95	0	16,173	0.00%
2021/07/21	5	45.25	4	45.33	45.30	1	15,801	0.01%
2021/07/20	0	0.00	3	45.35	45.00	-3	16,259	-0.02%
2021/07/19	12	45.60	1.9	45.60	45.50	10.2	16,640	0.06%
2021/07/16	0	0.00	3	45.48	45.40	-3	16,877	-0.02%
2021/07/15	1	44.80	1	44.60	44.90	0	16,870	0.00%
2021/07/14	1	44.85	16	45.10	44.65	-15	16,873	-0.09%
2021/07/13	6	44.93	0	0.00	43.80	6	16,669	0.04%
2021/07/09	0	0.00	4	43.70	43.60	-4	17,134	-0.02%
2021/07/08	3	44.15	111	44.05	43.70	-108	17,389	-0.62%	大賣/鉅額交易
2021/07/07	0	0.00	249	43.96	44.00	-249	17,613	-1.41%	大賣/鉅額交易
2021/07/06	0	0.00	179	44.37	44.40	-179	17,740	-1.01%	大賣/鉅額交易
2021/07/05	5	44.40	0	0.00	44.35	5	18,039	0.03%
2021/07/02	61	43.34	10	43.40	43.60	51	18,269	0.28%
2021/07/01	50	44.10	124	43.86	43.85	-74	18,418	-0.40%	大賣/
2021/06/30	26	44.24	12.4	44.36	44.90	13.6	18,515	0.07%
2021/06/29	1	43.20	4.3	43.06	42.70	-3.3	18,224	-0.02%
2021/06/28	2	42.10	3	42.20	42.25	-1	18,307	-0.01%
2021/06/25	3	42.30	1	42.70	42.15	2	18,503	0.01%
2021/06/24	21	42.41	1	42.65	42.40	20	18,544	0.11%
2021/06/23	3	42.90	4	42.46	42.90	-1	18,583	-0.01%
2021/06/22	1	41.75	0	0.00	41.50	1	18,627	0.01%
2021/06/21	53.4	41.82	0	0.00	41.50	53.4	18,935	0.28%
2021/06/18	82	42.95	0	0.00	42.25	82	19,272	0.43%
2021/06/17	24	42.61	2	42.28	43.15	22	19,283	0.11%
2021/06/16	3	42.15	9.2	42.03	42.10	-6.2	19,353	-0.03%
2021/06/15	229.4	42.33	241	41.87	42.25	-11.7	19,551	-0.06%	大買/大賣/
2021/06/11	218	42.70	0	0.00	42.90	218	19,508	1.12%	大買/鉅額交易
2021/06/09	9	41.88	3	41.82	41.75	6	19,931	0.03%
2021/06/08	82	41.39	7	41.36	42.15	75	19,895	0.38%
2021/06/07	124	41.85	10	41.14	42.50	114	19,582	0.58%	大買/鉅額交易
2021/06/04	4	41.49	2	41.25	41.70	2	18,871	0.01%
2021/06/03	12	41.96	9	42.28	42.20	3	18,658	0.02%
2021/06/01	1	43.85	0	0.00	43.75	1	18,349	0.01%
2021/05/31	0	0.00	2	43.25	43.20	-2	18,448	-0.01%
2021/05/28	3	42.78	0	0.00	42.75	3	18,646	0.02%
2021/05/26	5	42.00	2	42.20	42.00	3	19,296	0.02%
2021/05/25	3	41.15	13	41.86	42.05	-10	19,952	-0.05%
2021/05/24	3	39.95	16	40.11	40.65	-13	20,057	-0.06%
2021/05/21	2	40.65	0	0.00	40.40	2	20,314	0.01%
2021/05/20	5	40.34	0	0.00	40.20	5	20,574	0.02%
2021/05/19	4	40.83	5	41.30	41.30	-1	20,746	0.00%
2021/05/18	3	41.57	4	41.26	42.15	-1	20,833	0.00%
2021/05/17	7	39.59	51	39.02	39.45	-44	21,273	-0.21%
2021/05/14	0	0.00	1	43.00	42.25	-1	21,595	0.00%
2021/05/13	30	42.90	11	42.01	42.05	19	21,551	0.09%
2021/05/12	1.1	42.23	6	43.14	42.95	-4.9	21,471	-0.02%
2021/05/11	2	46.35	3	45.67	45.80	-1	21,214	0.00%
2021/05/10	18	48.04	0	0.00	47.50	18	21,168	0.09%
2021/05/07	2	47.25	4	47.90	47.45	-2	21,180	-0.01%
2021/05/06	2	46.43	550	46.49	45.90	-548	21,406	-2.56%	大賣/鉅額交易
2021/05/05	4	47.68	3	47.82	46.50	1	21,485	0.00%
2021/05/04	5	46.96	538	48.00	48.15	-533	21,815	-2.44%	大賣/鉅額交易
2021/05/03	0.5	49.84	9	49.69	49.00	-8.5	22,292	-0.04%
2021/04/29	16	49.76	25	50.26	49.50	-9	23,405	-0.04%
2021/04/28	19.4	49.26	3.2	49.86	49.10	16.2	24,532	0.07%
2021/04/27	15	47.97	10	47.65	48.20	5	25,227	0.02%
2021/04/26	14.2	47.81	0.1	48.10	48.30	14.1	26,626	0.05%
2021/04/23	1	44.55	24	45.01	45.35	-23	26,528	-0.09%
2021/04/22	1	43.35	2	45.05	43.30	-1	26,358	0.00%
2021/04/21	0	0.00	3	44.07	44.25	-3	26,227	-0.01%
2021/04/20	2	44.05	3	43.90	43.90	-1	26,415	0.00%
2021/04/19	1	43.70	2	43.70	43.65	-1	26,773	0.00%
2021/04/16	2	43.90	0	0.00	44.15	2	26,857	0.01%
2021/04/15	5	43.30	16	43.64	44.20	-11	26,749	-0.04%
2021/04/14	2	41.03	20	42.15	42.20	-18	26,563	-0.07%
2021/04/13	5.2	43.00	14	42.90	42.15	-8.8	26,563	-0.03%
2021/04/12	4	43.78	2	43.73	43.30	2	26,408	0.01%
2021/04/09	4	44.14	3	44.08	44.05	1	26,281	0.00%
2021/04/08	3	43.10	6	42.96	43.45	-3	25,988	-0.01%
2021/04/07	2	42.03	2	42.28	42.65	0	25,720	0.00%
2021/04/06	8	42.16	11	42.30	42.10	-3	25,599	-0.01%
2021/04/01	1	41.60	10	41.78	41.80	-9	25,473	-0.04%
2021/03/31	13	41.83	1	42.05	41.20	12	25,433	0.05%
2021/03/30	1	41.40	11	41.48	41.55	-10	25,216	-0.04%
2021/03/29	4	41.09	3	41.15	41.05	1	25,118	0.00%
2021/03/26	2	40.85	3	41.00	40.90	-1	25,136	0.00%
2021/03/25	0	0.00	2	40.55	40.65	-2	25,178	-0.01%
2021/03/24	1.1	41.77	2	41.15	40.95	-0.9	25,342	0.00%
2021/03/23	0	0.00	19	41.06	41.75	-19	25,030	-0.08%
2021/03/22	11	40.05	0	0.00	40.70	11	24,663	0.04%
2021/03/19	50	40.75	2	40.65	40.75	48	24,615	0.19%
2021/03/18	9	41.18	5	41.13	41.25	4	24,511	0.02%
2021/03/17	12	41.05	3	40.55	40.80	9	24,440	0.04%
2021/03/16	1	40.70	18	40.84	40.85	-17	24,448	-0.07%
2021/03/15	4	40.66	109	40.70	40.45	-105	24,404	-0.43%	大賣/鉅額交易
2021/03/12	1	40.05	1	39.90	39.90	0	24,207	0.00%
2021/03/11	14	40.19	17.1	40.12	40.05	-3.1	24,412	-0.01%
2021/03/10	6	39.38	4	39.48	39.55	2	24,513	0.01%
2021/03/09	2	39.08	1	39.10	39.20	1	24,606	0.00%
2021/03/08	2	38.60	0	0.00	38.30	2	24,552	0.01%
2021/03/05	1	38.05	5	37.92	38.35	-4	24,623	-0.02%
2021/03/04	11.1	38.65	9	38.69	38.60	2.1	24,985	0.01%
2021/03/03	4	39.24	0	0.00	39.25	4	25,092	0.02%
2021/03/02	0	0.00	7	40.26	39.80	-7	24,993	-0.03%
2021/02/26	106	39.99	2	39.93	39.80	104	24,837	0.42%	大買/鉅額交易
2021/02/25	104	39.53	119	40.16	40.90	-15	24,744	-0.06%	大買/大賣/
2021/02/24	5	39.45	13	39.83	39.00	-8	24,510	-0.03%
2021/02/23	490	39.16	3	39.30	39.25	487	24,294	2.00%	大買/鉅額交易
2021/02/22	6	40.12	1	40.10	40.10	5	24,004	0.02%
2021/02/19	584	39.77	12	40.10	40.35	572	23,748	2.41%	大買/鉅額交易
2021/02/18	20	40.30	1	40.20	40.20	19	23,590	0.08%
2021/02/17	16	39.81	15	39.90	40.00	1	23,461	0.00%
2021/02/05	14	37.86	1,008	38.39	38.50	-994	22,871	-4.35%	大賣/鉅額交易
2021/02/03	412	37.34	0	0.00	37.10	412	22,491	1.83%	大買/鉅額交易
2021/02/02	14	37.74	0	0.00	37.80	14	22,519	0.06%
2021/02/01	0	0.00	5	36.72	37.15	-5	22,540	-0.02%
2021/01/29	603	37.86	13	37.81	37.00	590	22,711	2.60%	大買/鉅額交易
2021/01/28	5	37.96	1	38.00	38.40	4	22,829	0.02%
2021/01/27	6	39.22	4	38.84	39.10	2	22,665	0.01%
2021/01/26	12	39.87	18.4	39.66	39.15	-6.4	22,378	-0.03%
2021/01/25	35	41.06	50	40.56	40.75	-15	21,777	-0.07%
2021/01/22	11	40.40	60	40.48	41.20	-49	20,793	-0.24%
2021/01/21	41	39.62	33	40.31	39.00	8	19,476	0.04%
2021/01/20	28	38.64	7	38.84	39.00	21	17,878	0.12%
2021/01/19	35	38.73	40	38.68	38.30	-5	16,726	-0.03%
2021/01/18	5.1	36.77	27	36.86	37.00	-21.9	15,165	-0.14%
2021/01/15	0	0.00	15.2	36.33	36.20	-15.2	14,684	-0.10%
2021/01/14	2.1	36.61	6	36.33	36.40	-3.9	14,456	-0.03%
2021/01/13	6	36.30	6	36.23	36.40	0	14,276	0.00%
2021/01/12	10	35.94	12	36.03	35.75	-2	14,089	-0.01%
2021/01/11	2	35.85	0	0.00	35.95	2	13,640	0.01%
2021/01/08	5	35.41	7	35.54	35.50	-2	13,447	-0.01%
2021/01/07	3	35.30	2	35.30	35.15	1	13,289	0.01%
2021/01/06	3	34.87	8	35.25	34.70	-5	13,069	-0.04%
2021/01/05	0	0.00	3	35.00	35.10	-3	12,805	-0.02%
2021/01/04	5	34.88	0	0.00	34.95	5	12,759	0.04%
2020/12/31	2	34.78	1	34.75	34.75	1	12,874	0.01%
2020/12/30	2	34.75	0	0.00	34.60	2	12,910	0.02%
2020/12/29	3	34.53	6	34.58	34.45	-3	12,952	-0.02%
2020/12/28	7	34.89	0	0.00	35.00	7	12,848	0.05%
2020/12/25	3	34.53	4	34.56	34.60	-1	12,663	-0.01%
2020/12/24	2	33.95	0	0.00	33.70	2	12,555	0.02%
2020/12/23	7	33.55	0	0.00	33.55	7	12,588	0.06%
2020/12/22	0.1	34.00	4	34.14	33.65	-3.9	12,649	-0.03%
2020/12/21	0	0.00	19	33.83	34.20	-19	12,726	-0.15%
2020/12/18	6.1	34.18	0	0.00	34.00	6.1	12,805	0.05%
2020/12/17	2	34.78	4	35.10	34.75	-2	12,668	-0.02%
2020/12/16	0	0.00	10	35.20	35.05	-10	12,833	-0.08%
2020/12/14	1	35.40	6	35.46	35.45	-5	12,820	-0.04%
2020/12/11	4	35.24	1	35.05	35.35	3	12,896	0.02%
2020/12/10	1	36.05	8	35.79	35.80	-7	12,876	-0.05%
2020/12/09	2	36.23	27	36.32	36.15	-25	12,761	-0.20%
2020/12/08	4	35.93	22	35.92	35.95	-18	12,630	-0.14%
2020/12/07	27	35.86	20	35.93	35.95	7	12,526	0.06%
2020/12/04	12	35.59	10	35.60	35.60	2	12,223	0.02%
2020/12/03	70	35.19	81	35.00	34.90	-11	12,006	-0.09%
2020/12/02	5	35.35	0	0.00	35.45	5	11,920	0.04%
2020/12/01	4	35.51	22	35.46	35.55	-18	11,908	-0.15%
2020/11/30	7	35.56	8	35.55	35.40	-1	11,948	-0.01%
2020/11/27	18.2	34.71	2	34.68	34.90	16.2	11,625	0.14%
2020/11/26	22	34.10	5	34.16	34.20	17	11,479	0.15%
2020/11/25	2	33.80	1	33.65	33.70	1	11,463	0.01%
2020/11/24	13	33.88	11	34.03	33.90	2	11,362	0.02%
2020/11/23	21	33.76	3	33.73	33.90	18	11,211	0.16%
2020/11/20	0	0.00	7	32.41	32.50	-7	10,919	-0.06%
2020/11/19	3	32.55	0	0.00	32.35	3	11,033	0.03%
2020/11/18	1	32.40	0	0.00	32.50	1	11,313	0.01%
2020/11/17	1	32.70	0	0.00	32.55	1	11,495	0.01%
2020/11/16	3	32.45	2	32.55	32.50	1	11,895	0.01%
2020/11/13	0	0.00	1	32.05	32.15	-1	12,379	-0.01%
2020/11/12	1	32.35	0	0.00	32.15	1	12,988	0.01%
2020/11/11	5	32.40	1	32.50	32.35	4	13,149	0.03%
2020/11/10	0	0.00	18	32.02	32.15	-18	13,325	-0.14%
2020/11/09	1	31.90	2	31.93	31.95	-1	13,382	-0.01%
2020/11/06	9	31.66	4	31.85	31.85	5	13,464	0.04%
2020/11/05	4	31.55	24	31.84	31.90	-20	13,345	-0.15%
2020/11/04	0	0.00	14	31.03	31.05	-14	13,603	-0.10%
2020/11/03	1	30.35	10	30.30	30.25	-9	13,668	-0.07%
2020/10/30	2	30.10	0	0.00	29.95	2	14,481	0.01%
2020/10/27	1	30.35	1	30.35	30.35	0	14,987	0.00%
2020/10/22	0	0.00	5	30.80	31.15	-5	15,527	-0.03%
2020/10/21	0	0.00	1	31.05	30.90	-1	15,985	-0.01%
2020/10/20	4	31.00	1	30.95	30.95	3	17,034	0.02%
2020/10/16	3	30.30	1	30.55	30.30	2	17,469	0.01%
2020/10/15	0	0.00	2	30.40	30.55	-2	17,755	-0.01%
2020/10/14	0	0.00	2	30.43	30.45	-2	18,082	-0.01%
2020/10/08	1	30.55	6	30.46	30.75	-5	19,022	-0.03%
2020/10/06	1	30.60	3	30.70	30.45	-2	19,785	-0.01%
2020/10/05	1	30.50	0	0.00	30.60	1	20,402	0.00%
2020/09/30	10	30.45	0	0.00	30.50	10	21,056	0.05%
2020/09/29	1	30.45	10	30.40	30.40	-9	21,714	-0.04%
2020/09/28	2	30.70	3	30.70	30.65	-1	22,459	0.00%
2020/09/25	14	30.18	6	30.29	30.50	8	22,848	0.04%
2020/09/24	1	29.95	0	0.00	29.90	1	23,350	0.00%
2020/09/23	5	29.79	7	29.76	29.75	-2	23,442	-0.01%
2020/09/22	4	30.13	13	30.12	30.15	-9	23,641	-0.04%
2020/09/21	4	30.55	1	30.85	30.50	3	23,774	0.01%
2020/09/18	9	31.01	1	31.00	31.30	8	23,915	0.03%
2020/09/17	3	30.95	0	0.00	30.95	3	24,212	0.01%
2020/09/16	6	31.73	4	31.40	31.35	2	24,334	0.01%
2020/09/15	1	31.35	5	31.60	31.55	-4	24,501	-0.02%
2020/09/11	9	30.66	1	30.50	30.55	8	24,651	0.03%
2020/09/10	5	30.84	0	0.00	30.80	5	24,819	0.02%
2020/09/08	1	31.40	1	31.50	31.25	0	24,910	0.00%
2020/09/07	2	31.20	2	31.33	31.40	0	25,052	0.00%
2020/09/04	5	30.60	3	30.73	31.15	2	25,386	0.01%
2020/09/03	3	31.10	1	31.05	30.95	2	25,410	0.01%
2020/09/01	11	31.01	0	0.00	31.05	11	25,904	0.04%
2020/08/31	4	31.45	1	31.30	31.20	3	26,062	0.01%
2020/08/28	2	31.30	0	0.00	31.50	2	26,190	0.01%
2020/08/27	2	31.65	1	31.65	31.45	1	26,469	0.00%
2020/08/26	3	31.30	1	31.25	31.20	2	26,542	0.01%
2020/08/25	10	31.30	6	31.30	31.40	4	26,703	0.01%
2020/08/24	11	31.01	11	30.95	31.20	0	26,925	0.00%
2020/08/21	11	31.98	2	31.93	31.75	9	26,990	0.03%
2020/08/20	9	31.79	3	32.25	31.45	6	27,007	0.02%
2020/08/19	14	33.72	30	34.03	32.95	-16	26,698	-0.06%
2020/08/18	21	34.56	2	34.48	34.45	19	26,324	0.07%
2020/08/17	11	36.13	1	36.10	36.10	10	25,978	0.04%
2020/08/14	11	35.88	16	35.86	35.80	-5	26,415	-0.02%
2020/08/13	0	0.00	1	35.30	35.50	-1	26,689	0.00%
2020/08/12	5	35.83	11	35.65	35.80	-6	27,090	-0.02%
2020/08/11	8	35.68	3	35.63	35.65	5	27,517	0.02%
2020/08/10	17	35.50	33	35.87	35.60	-16	27,336	-0.06%
2020/08/07	12	34.47	4	34.39	34.45	8	26,705	0.03%
2020/08/06	46	35.42	15	35.10	35.05	31	26,470	0.12%
2020/08/05	7	35.62	14	35.79	35.70	-7	26,228	-0.03%
2020/08/04	25	35.30	5	35.40	35.30	20	25,837	0.08%
2020/08/03	0	0.00	4	35.50	35.45	-4	25,591	-0.02%
2020/07/31	0	0.00	5	35.55	35.50	-5	25,546	-0.02%
2020/07/30	0	0.00	5	35.14	35.40	-5	25,524	-0.02%
2020/07/29	9	34.97	0	0.00	34.85	9	25,463	0.04%
2020/07/28	20	35.36	6	34.88	34.80	14	25,424	0.06%
2020/07/27	42	36.08	17	35.98	35.50	25	25,129	0.10%
2020/07/24	60	37.10	25	37.30	36.75	35	24,616	0.14%
2020/07/23	4	36.05	19	36.24	36.45	-15	23,603	-0.06%
2020/07/22	2	35.50	0	0.00	35.40	2	23,364	0.01%
2020/07/21	7	35.15	1	35.00	35.45	6	23,312	0.03%
2020/07/20	7	35.33	9	35.36	35.20	-2	23,054	-0.01%
2020/07/17	2	34.98	29	34.84	34.85	-27	22,764	-0.12%
2020/07/16	1	34.80	2	34.58	34.35	-1	22,537	0.00%
2020/07/15	7	34.41	6	34.19	34.10	1	22,390	0.00%
2020/07/14	30	35.34	4	35.21	34.75	26	22,462	0.12%
2020/07/13	33	36.18	2	36.20	36.20	31	22,342	0.14%
2020/07/10	18	38.78	27	38.84	38.55	-9	21,933	-0.04%
2020/07/09	7	39.30	28	39.75	39.55	-21	21,360	-0.10%
2020/07/08	2	38.70	14	38.84	38.95	-12	20,751	-0.06%
2020/07/07	6	37.67	47	37.77	37.80	-41	20,191	-0.20%
2020/07/06	4	36.85	8	36.78	37.10	-4	19,615	-0.02%
2020/07/03	18	36.17	22	36.17	36.20	-4	19,391	-0.02%
2020/07/02	6	34.65	5	34.89	35.40	1	18,865	0.01%
2020/07/01	9	34.93	8	34.90	34.95	1	18,685	0.01%
2020/06/30	2	34.08	13	33.88	34.35	-11	18,284	-0.06%
2020/06/29	7	33.66	7	33.41	33.40	0	18,042	0.00%
2020/06/24	1	33.55	7	33.71	33.60	-6	17,739	-0.03%
2020/06/23	2	33.25	15	33.10	33.05	-13	17,578	-0.07%
2020/06/22	6	33.31	1	33.50	33.00	5	17,549	0.03%
2020/06/19	0	0.00	3	32.97	33.20	-3	17,450	-0.02%
2020/06/18	4	32.74	9	32.63	32.75	-5	17,281	-0.03%
2020/06/17	3	32.75	7	32.65	32.75	-4	17,190	-0.02%
2020/06/16	20	32.25	1	32.35	32.45	19	17,090	0.11%
2020/06/15	3	31.87	3	31.75	31.70	0	17,141	0.00%
2020/06/12	7	31.32	12	30.85	32.00	-5	17,190	-0.03%
2020/06/11	4	32.45	6	31.88	31.80	-2	17,165	-0.01%
2020/06/10	1	32.60	0	0.00	32.90	1	16,898	0.01%
2020/06/09	4	32.64	8	32.60	32.75	-4	16,955	-0.02%
2020/06/08	29	33.02	13	32.79	33.00	16	16,831	0.10%
2020/06/05	9	31.96	4	31.96	31.95	5	16,275	0.03%
2020/06/04	8	31.36	18	31.78	31.40	-10	16,016	-0.06%
2020/06/03	19	31.27	16	31.58	31.60	3	15,811	0.02%
2020/06/02	3	30.90	0	0.00	31.10	3	15,566	0.02%
2020/06/01	16	30.49	8	30.85	30.95	8	15,282	0.05%
2020/05/29	16	30.14	0	0.00	30.10	16	14,964	0.11%
2020/05/28	31	30.65	7	30.77	30.50	24.1	14,601	0.16%
2020/05/27	23	30.98	0	0.00	30.80	23	14,289	0.16%
2020/05/25	6	31.08	1	31.10	31.10	5	13,902	0.04%
2020/05/22	10	31.79	19	31.82	31.60	-9	13,677	-0.07%
2020/05/21	14	31.60	5	31.97	32.30	9	13,382	0.07%
2020/05/20	9	30.47	0	0.00	30.30	9	12,664	0.07%
2020/05/19	32	31.03	3	31.22	31.05	29	12,050	0.24%
2020/05/18	11	32.20	0	0.00	32.00	11	11,427	0.10%
2020/05/14	1	36.50	2	36.25	36.10	-1	10,801	-0.01%
2020/05/13	3	36.47	4	36.48	36.60	-1	10,756	-0.01%
2020/05/12	1.1	36.47	0	0.00	36.20	1.1	10,793	0.01%
2020/05/11	0	0.00	3	37.10	36.45	-3	10,845	-0.03%
2020/05/08	0.1	36.30	90	36.20	36.35	-89.9	10,877	-0.83%
2020/05/07	2	36.38	2	36.35	36.35	0	10,842	0.00%
2020/05/05	1.5	35.42	0	0.00	35.95	1.5	10,911	0.01%
2020/04/30	25.1	36.10	1	36.00	36.00	24.1	10,868	0.22%
2020/04/29	3	35.75	1	35.75	35.75	2	10,992	0.02%
2020/04/28	1	35.95	1	35.80	35.80	0	11,119	0.00%
2020/04/27	0	0.00	10	36.00	36.10	-10	11,323	-0.09%
2020/04/24	0	0.00	10	34.47	35.20	-10	11,175	-0.09%
2020/04/23	1	34.10	0	0.00	34.30	1	11,166	0.01%
2020/04/22	0	0.00	9	34.30	34.35	-9	11,144	-0.08%
2020/04/21	6	33.83	2	33.88	34.00	4	11,148	0.04%
2020/04/20	1	35.60	4	35.25	35.35	-3	10,982	-0.03%
2020/04/17	10.1	37.13	33	37.19	35.60	-22.9	10,875	-0.21%
2020/04/16	5	35.91	12	36.24	36.35	-7	10,509	-0.07%
2020/04/14	1.5	33.98	4	34.05	34.15	-2.5	10,156	-0.02%
2020/04/13	2	33.55	1	33.50	33.50	1	10,200	0.01%
2020/04/10	31	33.52	5	33.55	33.50	26	10,410	0.25%
2020/04/09	3	33.50	0	0.00	33.50	3	10,635	0.03%
2020/04/08	4	32.78	3	33.05	33.05	1	10,533	0.01%
2020/04/07	1	31.50	10	30.90	31.65	-9	10,277	-0.09%
2020/04/06	10	30.20	0	0.00	30.15	10	10,176	0.10%
2020/04/01	7	30.00	1	30.10	30.15	6	10,073	0.06%
2020/03/31	0	0.00	3	30.25	30.25	-3	10,087	-0.03%
2020/03/30	0	0.00	4	30.20	30.40	-4	9,989	-0.04%
2020/03/27	3	31.93	1	31.25	31.00	2	10,056	0.02%
2020/03/26	0	0.00	4	31.83	32.10	-4	9,983	-0.04%
2020/03/25	65	31.55	4	31.75	30.90	61	9,907	0.62%
2020/03/24	6	30.96	1	31.00	30.85	5	9,732	0.05%
2020/03/23	2	30.40	6	29.46	29.60	-4	9,692	-0.04%
2020/03/20	4	31.12	2	31.35	30.70	2	9,722	0.02%
2020/03/19	9	30.61	1	30.80	29.60	8	9,644	0.08%
2020/03/18	19	30.84	1	31.50	30.90	18	9,705	0.19%
2020/03/17	3	30.50	4	30.56	30.00	-1	9,597	-0.01%
2020/03/16	0	0.00	12	31.59	30.50	-12	9,450	-0.13%
2020/03/13	20	28.50	4	29.21	30.40	16	9,297	0.17%
2020/03/12	20	32.48	0	0.00	31.10	20	9,202	0.22%
2020/03/11	0.1	33.45	0	0.00	33.50	0.1	9,137	0.00%
2020/03/06	3	34.30	1	34.55	34.00	2	9,134	0.02%
2020/03/04	4	33.43	0	0.00	34.05	4	9,176	0.04%
2020/03/03	1	33.45	0	0.00	33.50	1	9,178	0.01%
2020/03/02	20.1	32.20	0	0.00	32.30	20.1	9,200	0.22%
2020/02/27	1	33.50	0	0.00	32.75	1	9,201	0.01%
2020/02/25	1.1	34.58	0	0.00	34.35	1.1	9,142	0.01%
2020/02/24	0	0.00	1	34.45	35.10	-1	9,156	-0.01%
2020/02/18	5	34.75	1	34.75	34.70	4	9,675	0.04%
2020/02/17	6.1	35.20	5	35.45	35.40	1.1	9,815	0.01%
2020/02/14	10.2	36.17	11	35.97	35.95	-0.9	9,969	-0.01%
2020/02/13	30	36.15	30	36.00	36.00	0	10,549	0.00%
2020/02/12	0	0.00	1	36.00	36.00	-1	10,731	-0.01%
2020/02/10	0	0.00	6	34.06	33.95	-6	10,529	-0.06%
2020/02/07	2	33.95	0	0.00	33.80	2	10,608	0.02%
2020/02/06	2	34.30	0	0.00	35.10	2	10,492	0.02%
2020/02/05	1	32.95	0	0.00	32.75	1	10,355	0.01%
2020/01/30	2	33.25	0	0.00	32.85	2	10,424	0.02%
2020/01/17	1	37.00	0	0.00	36.65	1	10,547	0.01%
2020/01/14	0	0.00	1	37.70	37.50	-1	10,769	-0.01%
2020/01/10	6	36.90	1	37.00	36.80	5	10,976	0.05%
2020/01/08	0	0.00	1	36.10	36.30	-1	11,400	-0.01%
2020/01/07	1	36.65	3	36.60	36.25	-2	11,400	-0.02%
2020/01/06	5	36.40	0	0.00	36.05	5	11,460	0.04%
2020/01/03	1	37.40	0	0.00	37.30	1	11,280	0.01%
2019/12/27	1	37.40	0	0.00	37.45	1	11,371	0.01%
2019/12/24	15	37.45	0	0.00	37.75	15	11,861	0.13%
2019/12/19	1	39.00	0	0.00	38.95	1	12,974	0.01%
2019/12/16	0	0.00	3	38.68	38.70	-3	13,771	-0.02%
2019/12/13	2	38.25	0	0.00	38.60	2	13,836	0.01%
2019/12/11	1	38.10	0	0.00	38.05	1	13,630	0.01%
2019/12/10	0	0.00	6	38.00	38.40	-6	13,640	-0.04%
2019/12/09	1	37.60	1	38.10	37.80	0	13,619	0.00%
2019/12/05	3	36.65	0	0.00	37.15	3	13,575	0.02%
2019/12/04	0	0.00	1	36.10	36.20	-1	13,806	-0.01%
2019/12/03	2	36.15	4	35.95	36.05	-2	14,222	-0.01%
2019/12/02	0	0.00	5	36.64	36.25	-5	14,240	-0.04%
2019/11/29	0	0.00	5	36.65	36.90	-5	14,210	-0.04%
2019/11/28	1	37.25	2	37.50	37.50	-1	14,317	-0.01%
2019/11/26	21	37.83	1	37.20	37.20	20	14,661	0.14%
2019/11/22	2	37.93	0	0.00	37.95	2	14,818	0.01%
2019/11/21	1	37.90	6	37.78	38.25	-5	14,922	-0.03%
2019/11/20	3	37.72	0	0.00	38.00	3	15,207	0.02%
2019/11/19	9	38.54	3	38.35	37.65	6	15,557	0.04%
2019/11/15	1	37.80	0	0.00	37.35	1	16,062	0.01%
2019/11/14	1	37.60	0	0.00	37.50	1	16,318	0.01%
2019/11/13	2	39.13	6	38.48	38.80	-4	16,865	-0.02%
2019/11/12	4	38.79	14	38.41	39.50	-10	17,485	-0.06%
2019/11/11	0	0.00	9	38.45	36.85	-9	16,978	-0.05%
2019/11/08	0	0.00	5	37.10	37.45	-5	16,791	-0.03%
2019/11/06	0	0.00	2	37.88	37.30	-2	16,837	-0.01%
2019/11/05	1	37.65	0	0.00	37.85	1	16,930	0.01%
2019/11/04	1	37.95	4	37.69	37.90	-3	17,168	-0.02%
2019/10/31	8	38.02	8	38.05	38.25	0	17,397	0.00%
2019/10/30	2	37.95	6	37.70	38.00	-4	17,576	-0.02%
2019/10/29	3	38.22	11	38.96	37.90	-8	17,646	-0.05%
2019/10/28	2	37.58	39	37.79	38.10	-37	17,391	-0.21%
2019/10/25	3	36.47	0	0.00	36.20	3	17,001	0.02%
2019/10/24	1	36.55	5	36.45	36.75	-4	16,973	-0.02%
2019/10/23	3	36.42	0	0.00	36.30	3	17,048	0.02%
2019/10/21	7	35.56	0	0.00	35.70	7	17,171	0.04%
2019/10/17	8	36.12	0	0.00	35.70	8	17,711	0.05%
2019/10/16	3	36.18	13	36.28	36.45	-10	17,690	-0.06%
2019/10/15	35	36.12	6	36.23	36.05	29	17,822	0.16%
2019/10/14	1	35.80	4	36.28	36.00	-3	17,904	-0.02%
2019/10/08	3	35.87	0	0.00	35.60	3	18,266	0.02%
2019/10/07	20	35.85	2	36.10	35.65	18	18,426	0.10%
2019/10/02	0	0.00	1	35.00	35.20	-1	18,176	-0.01%
2019/10/01	1	35.00	1	34.80	34.85	0	18,323	0.00%
2019/09/27	5	35.00	1	34.70	34.85	4	18,449	0.02%
2019/09/26	7	36.91	3	36.60	35.00	4	18,336	0.02%
2019/09/25	5	37.26	2	37.03	37.70	3	17,903	0.02%
2019/09/24	19	37.67	15	37.44	37.45	4	18,028	0.02%
2019/09/23	2	36.10	3	36.57	36.60	-1	17,593	-0.01%
2019/09/20	0	0.00	1	34.80	35.00	-1	17,135	-0.01%
2019/09/12	0	0.00	10	34.85	34.85	-10	16,840	-0.06%
2019/09/11	5	34.05	1	34.20	34.10	4	16,860	0.02%
2019/09/10	11	34.35	0	0.00	34.00	11	16,857	0.07%
2019/09/06	11	34.66	16	34.96	34.95	-5	16,752	-0.03%
2019/09/05	0	0.00	2	35.05	34.60	-2	16,516	-0.01%
2019/09/04	2	34.30	4	34.25	34.35	-2	16,059	-0.01%
2019/08/30	0	0.00	1	34.70	34.15	-1	15,777	-0.01%
2019/08/29	5	34.72	7	34.67	34.50	-2	15,681	-0.01%
2019/08/28	5	34.27	1	34.40	34.20	4	15,524	0.03%
2019/08/27	0	0.00	8	33.90	33.40	-8	15,357	-0.05%
2019/08/26	12	33.56	2	33.40	33.40	10	15,292	0.07%
2019/08/23	6	34.73	5	34.07	34.05	1	15,210	0.01%
2019/08/22	7	34.57	6	34.58	34.70	1	14,918	0.01%
2019/08/21	1	34.40	6	34.56	33.95	-5	14,579	-0.03%
2019/08/20	1	33.60	1	33.80	33.45	0	13,834	0.00%
2019/08/19	2	33.65	0	0.00	33.80	2	13,679	0.01%
2019/08/16	6	34.34	4	34.30	34.25	2	13,490	0.01%
2019/08/15	2	33.10	5	32.91	33.25	-3	12,755	-0.02%
2019/08/14	1	31.40	0	0.00	31.10	1	12,074	0.01%
2019/08/13	1	32.00	1	31.45	31.55	0	12,232	0.00%
2019/08/12	0	0.00	7	32.14	32.15	-7	12,508	-0.06%
2019/08/07	3	32.15	4	31.75	31.75	-1	12,670	-0.01%
2019/08/06	8	31.10	0	0.00	32.10	8	12,606	0.06%
2019/08/05	0	0.00	8	31.34	30.90	-8	12,379	-0.06%
2019/08/02	1	31.55	0	0.00	31.25	1	12,374	0.01%
2019/08/01	7	32.89	2	33.05	32.90	5	12,266	0.04%
2019/07/31	1	32.00	0	0.00	32.55	1	12,048	0.01%
2019/07/29	1	32.85	13	32.80	32.00	-12	12,036	-0.10%
2019/07/25	2	32.65	0	0.00	32.45	2	11,915	0.02%
2019/07/24	11	32.07	4	31.99	32.05	7	11,787	0.06%
2019/07/23	3	32.37	3	32.45	32.40	0	11,819	0.00%
2019/07/22	5	32.00	4	31.99	32.30	1	11,553	0.01%
2019/07/18	4	30.83	0	0.00	30.30	4	10,856	0.04%
2019/07/17	1	32.00	61	31.71	32.55	-60	10,849	-0.55%
2019/07/16	0	0.00	615	31.44	31.40	-615	10,901	-5.64%	大賣/鉅額交易
2019/07/15	0	0.00	91	31.42	31.50	-91	10,763	-0.85%
2019/07/12	5	31.09	6	31.22	31.10	-1	10,829	-0.01%
2019/07/11	2	29.80	2	30.00	30.00	0	10,898	0.00%
2019/07/08	0	0.00	1	29.55	29.25	-1	11,282	-0.01%
2019/07/05	4	29.20	31	29.47	29.30	-27	11,329	-0.24%
2019/07/04	1	28.15	1	29.05	29.00	0	11,401	0.00%
2019/07/02	0	0.00	40	28.80	28.95	-40	11,186	-0.36%
2019/07/01	2	28.80	0	0.00	29.00	2	11,252	0.02%
2019/06/28	50	26.97	10	26.89	26.80	40	11,069	0.36%
2019/06/18	0	0.00	1	25.65	25.70	-1	10,811	-0.01%
2019/06/17	1	25.25	0	0.00	24.95	1	10,866	0.01%
2019/06/14	1	25.35	0	0.00	25.20	1	11,105	0.01%
2019/06/12	0	0.00	3	26.50	26.30	-3	11,704	-0.03%
2019/06/10	0	0.00	3	26.15	26.15	-3	11,865	-0.03%
2019/06/06	1	26.30	2	26.08	26.00	-1	11,945	-0.01%
2019/06/05	2	26.18	1	26.40	25.80	1	11,945	0.01%
2019/06/04	3	26.25	0	0.00	26.00	3	11,902	0.03%
2019/06/03	2	26.88	2	26.80	26.90	0	11,834	0.00%
2019/05/22	1	26.65	0	0.00	26.55	1	13,168	0.01%
2019/05/21	4	26.30	2	26.53	26.40	2	13,306	0.02%
2019/05/20	6	25.71	6	26.41	27.00	0	13,144	0.00%
2019/05/17	2	27.03	5	27.40	26.65	-3	12,865	-0.02%
2019/05/16	10	29.77	6	29.51	29.40	4	12,515	0.03%
2019/05/14	1	28.45	1	28.45	28.55	0	12,167	0.00%
2019/05/10	3	28.62	4	29.51	28.80	-1	12,049	-0.01%
2019/05/09	1	29.45	3	28.92	29.00	-2	11,880	-0.02%
2019/05/07	2	29.35	1	29.35	29.25	1	11,874	0.01%
2019/05/06	0	0.00	1	28.30	28.95	-1	11,868	-0.01%
2019/05/03	1	28.50	0	0.00	28.65	1	11,814	0.01%
2019/05/02	1	28.40	0	0.00	28.45	1	12,127	0.01%
2019/04/30	4	28.50	0	0.00	28.60	4	12,469	0.03%
2019/04/24	1	28.85	2	28.88	28.70	-1	12,336	-0.01%
2019/04/23	4	28.58	0	0.00	28.55	4	12,265	0.03%
2019/04/22	3	29.30	4	29.93	30.10	-1	12,018	-0.01%
2019/04/18	1	28.40	1	28.75	28.50	0	11,590	0.00%
2019/04/17	22	28.80	20	28.55	28.55	2	11,317	0.02%
2019/04/16	11	28.99	14	29.11	29.10	-3	10,815	-0.03%
2019/04/11	0	0.00	3	28.15	28.25	-3	10,381	-0.03%
2019/04/09	3	27.90	0	0.00	27.75	3	9,978	0.03%
2019/04/08	4	28.00	0	0.00	27.75	4	10,087	0.04%
2019/04/03	0	0.00	1	27.70	27.50	-1	9,968	-0.01%
2019/04/01	2	26.45	4	26.70	26.70	-2	9,599	-0.02%
2019/03/26	1	25.65	0	0.00	25.70	1	9,791	0.01%
2019/03/21	2	26.05	0	0.00	26.05	2	10,567	0.02%
2019/03/19	14	26.68	10	26.08	26.00	4	11,331	0.04%
2019/03/18	20	26.19	24	26.19	26.70	-4	11,195	-0.04%
2019/03/15	1	24.55	0	0.00	24.55	1	10,723	0.01%
2019/03/14	1	24.65	2	24.48	24.40	-1	10,862	-0.01%
2019/03/13	1	24.95	1	24.95	24.95	0	10,759	0.00%
2019/03/12	2	24.75	0	0.00	24.65	2	10,759	0.02%
2019/03/08	1	24.60	0	0.00	24.60	1	10,717	0.01%
2019/03/06	0	0.00	1	25.50	25.15	-1	10,681	-0.01%
2019/03/05	5	25.62	3	25.55	25.40	2	10,608	0.02%
2019/03/04	2	25.23	4	25.50	25.85	-2	10,499	-0.02%
2019/02/27	24	25.25	0	0.00	25.25	24	10,375	0.23%
2019/02/25	3	25.93	2	25.75	25.60	1	10,126	0.01%
2019/02/22	0	0.00	1	25.30	25.75	-1	9,796	-0.01%
2019/02/21	1	24.35	2	24.25	24.80	-1	9,219	-0.01%
2019/02/20	1	23.70	0	0.00	23.70	1	8,846	0.01%
2019/02/11	1	22.95	0	0.00	22.90	1	8,847	0.01%
2019/01/28	0	0.00	2	23.55	23.50	-2	8,813	-0.02%
2019/01/25	1	23.50	7	23.41	23.40	-6	8,727	-0.07%
2019/01/23	5	23.47	4	23.85	23.90	1	8,461	0.01%
2019/01/22	0	0.00	10	23.05	23.05	-10	8,136	-0.12%
2019/01/18	0	0.00	1	22.20	22.10	-1	7,824	-0.01%
2019/01/17	1	22.00	0	0.00	22.05	1	7,823	0.01%
2019/01/15	10	21.35	0	0.00	21.35	10	7,660	0.13%
2019/01/10	1	21.50	0	0.00	21.55	1	7,594	0.01%
2019/01/04	1	21.30	0	0.00	21.35	1	7,406	0.01%
2019/01/03	1	22.70	0	0.00	22.40	1	7,321	0.01%
2019/01/02	2	22.85	0	0.00	23.05	2	7,348	0.03%
2018/12/27	1	23.10	4	23.03	22.70	-3	7,251	-0.04%
2018/12/20	1	23.15	1	23.40	23.30	0	6,700	0.00%
2018/12/19	0	0.00	2	22.80	23.00	-2	6,497	-0.03%
2018/12/18	0	0.00	3	22.28	22.30	-3	6,318	-0.05%
2018/12/17	3	21.88	2	22.00	22.20	1	6,070	0.02%
2018/12/14	5	21.83	1	23.30	21.50	4	5,855	0.07%
2018/12/13	0	0.00	3	23.00	23.05	-3	5,186	-0.06%
2018/12/12	0	0.00	1	22.00	21.60	-1	4,676	-0.02%
2018/12/11	1	21.10	0	0.00	21.90	1	4,210	0.02%
2018/12/07	0	0.00	2	21.88	21.95	-2	3,947	-0.05%
2018/12/06	2	20.63	0	0.00	20.80	2	3,704	0.05%
2018/12/05	0	0.00	3	20.95	21.05	-3	3,775	-0.08%
2018/12/04	1	21.15	1	21.10	20.85	0	3,853	0.00%
2018/11/23	2	20.35	0	0.00	20.25	2	3,714	0.05%
2018/11/15	1	20.80	0	0.00	20.70	1	3,826	0.03%
2018/11/14	0	0.00	1	19.50	20.05	-1	3,746	-0.03%
2018/11/13	1	18.70	2	19.20	19.45	-1	3,808	-0.03%
2018/11/07	1	19.35	1	19.20	19.50	0	4,040	0.00%
2018/11/02	1	18.25	0	0.00	18.25	1	4,557	0.02%
2018/10/29	0	0.00	3	17.80	17.80	-3	4,650	-0.06%
2018/10/26	0	0.00	1	18.05	18.05	-1	4,587	-0.02%
2018/10/23	2	18.88	2	18.80	18.90	0	4,516	0.00%
2018/10/22	1	18.80	0	0.00	18.80	1	4,585	0.02%
2018/10/15	0	19.05	0	0.00	18.95	0	4,591	0.00%
2018/10/09	2	19.58	0	0.00	19.65	2	4,572	0.04%
2018/10/05	0	0.00	1	20.95	20.75	-1	4,539	-0.02%
2018/10/03	0	0.00	1	20.95	21.05	-1	4,510	-0.02%
2018/09/28	1	20.45	1	20.40	20.40	0	4,433	0.00%
2018/09/27	1	20.10	0	0.00	20.10	1	4,445	0.02%
2018/09/25	0	0.00	1	20.95	20.75	-1	4,476	-0.02%
2018/09/17	1	20.75	0	0.00	20.80	1	4,558	0.02%
2018/09/14	1	20.80	0	0.00	20.75	1	4,583	0.02%
2018/09/13	1	20.20	0	0.00	20.55	1	4,568	0.02%
2018/09/10	2	19.93	0	0.00	19.95	2	4,478	0.04%
2018/08/21	1	21.20	0	0.00	21.20	1	4,402	0.02%
2018/08/16	1	21.50	0	0.00	21.60	1	4,264	0.02%
2018/08/15	1	22.35	0	0.00	22.15	1	4,119	0.02%
2018/08/14	2	22.40	0	0.00	22.40	2	4,053	0.05%
2018/08/13	2	22.45	0	0.00	22.80	2	3,968	0.05%
2018/08/10	3	24.20	0	0.00	23.05	3	3,898	0.08%
2018/08/09	3	24.63	0	0.00	24.20	3	3,707	0.08%
2018/07/16	0	0.00	1	27.85	27.70	-1	3,654	-0.03%
2018/07/04	1	27.55	0	0.00	27.55	1	3,724	0.03%
2018/06/13	0	0.00	2	28.50	28.50	-2	4,121	-0.05%
2018/06/08	0	0.00	1	29.10	29.00	-1	4,639	-0.02%
2018/06/07	0	0.00	1	28.90	29.10	-1	4,680	-0.02%
2018/06/04	1	28.70	10	28.65	28.65	-9	4,811	-0.19%
2018/06/01	3	28.35	0	0.00	28.30	3	4,817	0.06%
2018/05/31	10	28.65	0	0.00	28.10	10	4,816	0.21%
2018/05/21	2	28.10	2	28.30	28.15	0	5,025	0.00%
2018/05/16	0	0.00	2	28.30	28.30	-2	4,948	-0.04%
2018/05/10	0	0.00	1	28.20	28.10	-1	5,060	-0.02%
2018/05/07	2	27.85	0	0.00	27.85	2	4,996	0.04%
2018/04/16	0	30.25	0	0.00	30.40	0	4,799	0.00%
2018/03/22	1	30.95	0	0.00	30.90	1	4,607	0.02%
2018/03/16	3	30.30	1	30.35	31.20	2	4,347	0.05%
2018/03/15	258	30.83	0	0.00	30.20	258	4,152	6.21%	大買/鉅額交易
2018/03/13	1	32.85	0	0.00	32.75	1	3,838	0.03%
2018/03/06	0	0.00	1	31.30	31.50	-1	3,851	-0.03%
2018/03/05	50	31.19	0	0.00	30.90	50	3,856	1.30%
2018/02/27	400	31.49	0	0.00	31.50	400	3,780	10.58%	大買/鉅額交易
2018/02/26	1	30.50	0	0.00	31.90	1	3,662	0.03%
2018/02/21	0	0.00	1	31.00	30.95	-1	3,773	-0.03%
2018/01/26	1	29.95	10	30.00	29.95	-9	4,139	-0.22%
2018/01/16	10	31.20	0	0.00	31.50	10	4,483	0.22%