京元電子 (2449)-日盛-新莊券商分點個股進出

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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	19	48.52	1	48.50	48.40	18	7,887	0.23%
2023/03/31	12	49.13	12	48.75	48.50	0	7,815	0.00%
2023/03/30	1	48.20	11	48.60	48.70	-10	7,833	-0.13%
2023/03/29	4	48.09	0	48.65	47.70	4	7,854	0.05%
2023/03/28	1	48.20	1	48.65	48.50	0	7,922	0.00%
2023/03/27	2	48.63	0	0.00	48.90	2	8,028	0.03%
2023/03/24	11	49.37	7	49.10	49.20	4	8,079	0.05%
2023/03/23	2	49.15	12.1	49.44	49.80	-10.1	8,046	-0.12%
2023/03/22	27.1	49.15	0	0.00	48.95	27.1	7,921	0.34%
2023/03/21	21	49.47	21	48.99	49.55	0	7,808	0.00%
2023/03/20	21	49.50	13	49.37	49.55	8	7,610	0.11%
2023/03/17	3	49.10	24	49.27	49.30	-21	7,410	-0.28%
2023/03/16	12.1	48.20	1	48.35	48.35	11.1	7,171	0.15%
2023/03/15	2	48.85	23	48.74	48.85	-21	7,037	-0.30%
2023/03/14	10	47.70	0	0.00	47.65	10	6,858	0.15%
2023/03/13	6	47.02	11	47.35	47.75	-5	6,668	-0.07%
2023/03/10	16	47.81	25	47.40	46.95	-9	6,453	-0.14%
2023/03/09	42	48.66	37.2	48.54	48.90	4.8	6,149	0.08%
2023/03/08	5	47.00	8.1	47.35	47.45	-3.1	5,771	-0.05%
2023/03/07	11	45.95	17	46.55	46.75	-6	5,559	-0.11%
2023/03/06	0	0.00	8.1	46.18	46.15	-8.1	5,396	-0.15%
2023/03/03	20	45.13	138.1	45.20	45.20	-118.1	5,146	-2.29%	大賣/鉅額交易
2023/03/02	10	42.45	0	0.00	42.45	10	4,671	0.21%
2023/03/01	15	42.08	4	42.15	42.40	11	4,643	0.24%
2023/02/23	5	41.50	9	41.48	41.50	-4	4,586	-0.09%
2023/02/22	1	40.55	0	0.00	40.55	1	4,531	0.02%
2023/02/21	1.1	40.75	1	40.45	40.75	0.1	4,560	0.00%
2023/02/20	2	40.43	2	40.53	40.60	0	4,665	0.00%
2023/02/16	16	41.11	0.2	40.85	40.80	15.8	4,819	0.33%
2023/02/15	0.2	40.67	5	40.85	40.90	-4.9	4,838	-0.10%
2023/02/13	0	0.00	2	40.35	40.35	-2	4,865	-0.04%
2023/02/10	1	39.90	3	39.95	39.90	-2	4,933	-0.04%
2023/02/08	0.2	40.30	0.5	40.30	40.15	-0.3	4,924	-0.01%
2023/02/07	5	40.00	0	0.00	40.10	5	4,906	0.10%
2023/02/06	0.1	39.75	0	0.00	39.80	0.1	4,887	0.00%
2023/02/03	7.3	40.00	10	39.80	40.25	-2.8	4,884	-0.06%
2023/02/02	5	39.35	15	39.87	39.60	-10	4,861	-0.21%
2023/01/30	0	0.00	0	37.60	37.95	0	4,709	0.00%
2023/01/16	0	0.00	1.1	37.15	37.20	-1.1	4,617	-0.02%
2023/01/13	0	0.00	1	37.15	37.15	-1	4,653	-0.02%
2023/01/09	0	0.00	1	37.45	37.45	-1	4,950	-0.02%
2023/01/06	2	36.50	0	0.00	36.65	2	5,008	0.04%
2022/12/30	2	36.28	2	36.20	36.20	0	5,300	0.00%
2022/12/29	1	36.05	0	0.00	35.95	1	5,427	0.02%
2022/12/28	1	36.05	0	0.00	36.10	1	5,527	0.02%
2022/12/27	4	36.53	0	0.00	36.55	4	5,584	0.07%
2022/12/23	1	36.15	0	0.00	36.40	1	5,789	0.02%
2022/12/21	1	36.75	2	36.60	36.50	-1	5,838	-0.02%
2022/12/20	17.1	37.11	15	36.68	36.65	2.1	5,821	0.04%
2022/12/19	0.2	37.17	2	37.33	37.50	-1.9	5,874	-0.03%
2022/12/15	0.1	36.45	0	0.00	36.85	0.1	5,775	0.00%
2022/12/14	0.1	36.39	5	36.15	36.45	-5	5,873	-0.08%
2022/12/13	0	0.00	1	36.10	36.10	-1	5,964	-0.02%
2022/12/07	1	35.10	1	35.30	35.10	0	6,322	0.00%
2022/12/06	0	36.03	1	36.10	35.75	-1	6,284	-0.02%
2022/12/05	1	36.40	0.1	36.45	36.20	1	6,256	0.02%
2022/12/02	2.1	36.50	0.2	36.55	36.40	1.9	6,261	0.03%
2022/12/01	0	0.00	0	36.25	36.20	0	6,273	0.00%
2022/11/25	0	0.00	1	35.25	35.05	-1	6,495	-0.02%
2022/11/24	0.1	35.40	0	0.00	35.45	0.1	6,502	0.00%
2022/11/17	0	0.00	1	35.90	35.70	-1	6,541	-0.02%
2022/11/16	1	35.75	14	35.90	35.90	-13	6,553	-0.20%
2022/11/14	3	35.00	1	35.20	35.00	2	6,481	0.03%
2022/11/11	0	0.00	1	34.60	34.45	-1	6,433	-0.02%
2022/11/09	0	0.00	7	33.81	33.85	-7	6,445	-0.11%
2022/11/08	0	0.00	8	33.49	33.20	-8	6,452	-0.12%
2022/11/04	3	32.90	0	0.00	33.20	3	6,532	0.05%
2022/11/03	1	33.15	0	0.00	33.10	1	6,646	0.02%
2022/11/02	1.1	33.19	1	32.91	33.15	0	6,894	0.00%
2022/11/01	3	32.82	11	32.83	32.90	-8	7,026	-0.11%
2022/10/31	1	32.70	5	32.75	32.70	-4	7,046	-0.06%
2022/10/28	10	32.23	6	32.12	32.05	4	7,048	0.06%
2022/10/27	3	32.72	14	32.81	32.85	-11	7,087	-0.16%
2022/10/24	0	0.00	1	32.05	32.00	-1	7,097	-0.01%
2022/10/20	0	0.00	26.8	30.80	32.30	-26.8	7,157	-0.37%
2022/10/18	5	31.50	5	31.35	31.50	0	7,060	0.00%
2022/10/17	0	30.45	0	0.00	30.90	0	7,115	0.00%
2022/10/14	1	30.95	3	30.65	31.15	-2	7,343	-0.03%
2022/10/13	1	30.00	0	0.00	29.70	1	7,549	0.01%
2022/10/12	1	30.00	0	0.00	30.20	1	7,696	0.01%
2022/10/11	1	30.30	0	0.00	30.30	1	7,766	0.01%
2022/10/06	2	31.53	0	0.00	31.50	2	7,823	0.03%
2022/10/05	2.1	32.30	2	32.25	32.15	0.1	7,841	0.00%
2022/10/04	0	0.00	1	31.10	31.30	-1	7,833	-0.01%
2022/10/03	4	30.24	0	0.00	30.55	4	7,941	0.05%
2022/09/30	2.1	30.44	0	0.00	30.80	2.1	7,980	0.03%
2022/09/29	2	31.00	0	0.00	31.20	2	8,007	0.02%
2022/09/28	5	31.50	0	0.00	31.10	5	8,074	0.06%
2022/09/27	29.6	31.87	0	0.00	31.80	29.6	8,040	0.37%
2022/09/26	4.1	32.42	0	0.00	31.80	4.1	8,076	0.05%
2022/09/23	4	33.99	0	0.00	33.95	4	7,965	0.05%
2022/09/22	3	34.52	0	0.00	34.55	3	7,959	0.04%
2022/09/21	4.1	34.70	0	0.00	34.75	4.1	7,912	0.05%
2022/09/20	1	35.34	0	0.00	34.95	1	7,799	0.01%
2022/09/19	0.1	35.05	1	34.95	35.20	-1	7,699	-0.01%
2022/09/16	2.4	34.58	0	0.00	35.45	2.4	7,683	0.03%
2022/09/15	3	35.72	0	0.00	35.45	3	7,573	0.04%
2022/09/14	16.1	35.60	0	0.00	35.60	16.1	7,649	0.21%
2022/09/13	2	36.30	0	0.00	36.20	2	7,686	0.03%
2022/09/07	0	0.00	1	35.50	35.40	-1	7,840	-0.01%
2022/09/06	1	35.71	15	35.95	35.75	-14	7,859	-0.18%
2022/09/05	10	36.42	0	0.00	36.20	10	7,856	0.13%
2022/09/02	2	36.50	0	0.00	36.40	2	7,897	0.03%
2022/09/01	2	37.13	0	0.00	36.80	2	7,833	0.03%
2022/08/31	0	0.00	1	37.30	37.35	-1	7,789	-0.01%
2022/08/29	0	37.23	0	0.00	37.25	0	7,793	0.00%
2022/08/26	1	37.85	0	0.00	37.85	1	7,830	0.01%
2022/08/25	1.1	37.56	0	0.00	37.60	1.1	7,832	0.01%
2022/08/23	1	37.60	3	37.60	37.60	-2	7,886	-0.03%
2022/08/22	0	0.00	4	37.95	38.20	-4	7,937	-0.05%
2022/08/19	12	38.19	1	38.25	38.20	11	7,942	0.14%
2022/08/18	2	37.45	1	37.60	37.45	1	7,931	0.01%
2022/08/17	1	37.75	0	0.00	37.75	1	7,956	0.01%
2022/08/15	1.1	38.06	0	0.00	38.00	1.1	7,870	0.01%
2022/08/12	7	37.80	0	0.00	37.70	7	7,844	0.09%
2022/08/11	4	37.45	0	0.00	37.20	4	7,930	0.05%
2022/08/10	6	36.83	3	36.83	36.65	3	7,926	0.04%
2022/08/09	1.1	37.55	2	37.10	37.25	-0.9	7,859	-0.01%
2022/08/08	13	38.58	0	0.00	38.70	13	7,656	0.17%
2022/08/05	1	39.95	5	39.80	40.00	-4	7,564	-0.05%
2022/08/04	1	39.55	1	39.45	39.60	0	7,623	0.00%
2022/08/03	0	0.00	4	39.28	39.45	-4	7,664	-0.05%
2022/08/02	1	38.95	0	0.00	39.05	1	7,768	0.01%
2022/07/28	0	0.00	4	39.04	39.10	-4	8,200	-0.05%
2022/07/25	2	38.70	2	38.35	38.50	0	8,077	0.00%
2022/07/21	5	38.00	1	38.10	38.25	4	7,973	0.05%
2022/07/20	0	0.00	27	40.62	40.60	-27	7,694	-0.35%
2022/07/19	0	0.00	3	40.12	39.85	-3	7,433	-0.04%
2022/07/18	0.1	38.85	2	38.88	39.00	-1.9	7,236	-0.03%
2022/07/15	1	37.80	1	38.00	38.00	0	7,105	0.00%
2022/07/14	2	37.13	1	37.10	37.25	1	7,012	0.01%
2022/07/13	9	36.39	3	36.57	36.40	6	6,896	0.09%
2022/07/12	2	36.25	3	36.85	36.10	-1	6,742	-0.01%
2022/07/11	0	0.00	5	38.81	37.60	-5	6,654	-0.08%
2022/07/08	17.1	37.60	1	37.80	37.60	16.1	6,479	0.25%
2022/07/07	1	37.20	0	0.00	36.90	1	6,393	0.02%
2022/07/06	3.6	36.47	0	0.00	35.90	3.6	6,321	0.06%
2022/07/05	1	37.65	0	0.00	37.80	1	6,245	0.02%
2022/07/04	5.2	37.94	1	37.80	37.30	4.2	6,246	0.07%
2022/07/01	0.1	38.90	0	0.00	39.85	0.1	6,183	0.00%
2022/06/30	4	39.90	0	0.00	40.00	4	6,221	0.06%
2022/06/29	0.1	40.88	114	40.68	40.80	-113.9	6,121	-1.86%	大賣/鉅額交易
2022/06/28	0	0.00	20	41.40	41.40	-20	6,072	-0.33%
2022/06/27	0	0.00	6.5	42.28	41.95	-6.5	6,066	-0.11%
2022/06/24	118.1	42.07	0	0.00	41.55	118.1	6,058	1.95%	大買/鉅額交易
2022/06/23	0.1	42.20	26	42.48	42.00	-25.9	5,984	-0.43%
2022/06/22	1	43.33	0	0.00	42.90	1	5,944	0.02%
2022/06/21	0	0.00	6	44.73	44.80	-6	5,880	-0.10%
2022/06/20	18.1	44.41	0	0.00	43.65	18.1	5,863	0.31%
2022/06/17	10.1	45.01	0	0.00	45.10	10.1	5,805	0.17%
2022/06/16	1	46.20	4	46.24	45.60	-3	5,731	-0.05%
2022/06/15	17.2	46.00	1	46.40	45.70	16.2	5,678	0.28%
2022/06/14	21.1	46.33	4	45.80	46.45	17.1	5,638	0.30%
2022/06/13	15.2	45.75	2	45.85	45.75	13.2	5,585	0.24%
2022/06/10	1.1	46.04	5	46.14	46.10	-3.9	5,513	-0.07%
2022/06/09	0.1	46.03	1	46.00	46.10	-0.9	5,542	-0.02%
2022/06/08	0	0.00	4	46.10	46.10	-4	5,564	-0.07%
2022/06/07	0	45.70	7	46.06	45.85	-7	5,540	-0.13%
2022/06/02	2.1	45.30	0	0.00	45.50	2.1	5,617	0.04%
2022/06/01	4	45.68	3	45.87	45.80	1	5,716	0.02%
2022/05/31	0	0.00	4.1	45.63	45.85	-4.1	5,703	-0.07%
2022/05/30	2	45.08	25	45.13	45.30	-23	5,623	-0.41%
2022/05/27	0	0.00	13	44.13	44.30	-13	5,510	-0.24%
2022/05/26	1	43.80	0	0.00	43.75	1	5,481	0.02%
2022/05/25	6	44.32	0.2	44.30	44.30	5.9	5,490	0.11%
2022/05/24	2	44.20	2	44.15	44.30	0	5,477	0.00%
2022/05/23	0	0.00	4	43.85	44.10	-4	5,464	-0.07%
2022/05/20	9	44.30	6	44.28	44.20	3	5,485	0.05%
2022/05/19	2	44.25	14	44.44	44.60	-12	5,437	-0.22%
2022/05/18	7	44.14	15	44.04	43.90	-8	5,257	-0.15%
2022/05/17	10	43.65	5	43.49	43.75	5	5,250	0.10%
2022/05/16	4	43.38	4	43.14	43.10	0	5,274	0.00%
2022/05/12	1	42.50	2	42.40	42.30	-1	5,374	-0.02%
2022/05/11	2	43.65	2	43.00	42.95	0	5,321	0.00%
2022/05/10	9	42.46	7	42.42	43.50	2	5,294	0.04%
2022/05/09	5	43.52	6.5	43.48	42.90	-1.5	5,261	-0.03%
2022/05/06	0	0.00	2	41.90	41.95	-2	5,033	-0.04%
2022/05/05	0	0.00	2	41.08	41.45	-2	5,087	-0.04%
2022/05/04	4	40.23	0	0.00	40.30	4	5,082	0.08%
2022/05/03	0	0.00	2	40.68	40.95	-2	5,139	-0.04%
2022/04/29	1	41.00	0	0.00	40.45	1	5,298	0.02%
2022/04/28	0	0.00	1	40.80	40.75	-1	5,426	-0.02%
2022/04/27	1	39.35	0	0.00	40.00	1	5,568	0.02%
2022/04/26	1	40.05	0	0.00	40.05	1	5,716	0.02%
2022/04/25	3	40.22	0	0.00	40.15	3	6,094	0.05%
2022/04/19	0	0.00	5	41.20	41.25	-5	7,090	-0.07%
2022/04/18	2	40.90	0	0.00	40.80	2	7,145	0.03%
2022/04/14	0	0.00	1	41.30	41.30	-1	7,439	-0.01%
2022/04/12	2	40.80	1	40.75	40.80	1	7,539	0.01%
2022/04/11	2	41.00	0	0.00	40.60	2	7,536	0.03%
2022/04/07	1.1	40.70	0	0.00	40.40	1.1	7,544	0.01%
2022/04/06	2.2	40.98	2	41.00	41.00	0.2	7,518	0.00%
2022/04/01	0.1	42.35	0	0.00	42.20	0.1	7,436	0.00%
2022/03/30	5	43.00	0	0.00	42.95	5	7,464	0.07%
2022/03/24	0	0.00	5	43.20	43.35	-5	7,553	-0.07%
2022/03/23	2	43.10	0	0.00	43.00	2	7,577	0.03%
2022/03/21	0	0.00	1	42.55	42.85	-1	7,585	-0.01%
2022/03/17	1	42.55	0	0.00	42.60	1	7,608	0.01%
2022/03/16	1	42.10	0	0.00	42.25	1	7,664	0.01%
2022/03/15	1	42.20	0	0.00	42.10	1	7,758	0.01%
2022/03/14	0	42.75	0	0.00	43.05	0	7,849	0.00%
2022/03/11	2	42.05	0	0.00	42.00	2	8,015	0.02%
2022/03/10	5	42.80	0	0.00	42.45	5	8,067	0.06%
2022/03/08	0.1	41.25	0	0.00	41.95	0.1	8,125	0.00%
2022/03/07	4	42.79	0	0.00	41.95	4	8,102	0.05%
2022/03/04	0	0.00	6	43.94	43.90	-6	8,164	-0.07%
2022/03/03	0	0.00	1	44.15	44.10	-1	8,221	-0.01%
2022/03/02	0	0.00	10	43.70	43.60	-10	8,265	-0.12%
2022/02/24	1	43.20	0	0.00	42.75	1	8,484	0.01%
2022/02/23	6	43.60	0	0.00	43.60	6	8,540	0.07%
2022/02/22	1	43.50	0	0.00	43.10	1	8,781	0.01%
2022/02/17	3	44.03	1	44.55	44.10	2	9,325	0.02%
2022/02/14	0.3	43.52	0	0.00	43.30	0.3	9,283	0.00%
2022/02/09	2	44.10	0	0.00	44.15	2	9,452	0.02%
2022/02/08	7.2	44.15	15	44.00	43.90	-7.8	9,519	-0.08%
2022/02/07	0.1	44.19	0	0.00	44.05	0.1	9,492	0.00%
2022/01/26	3	45.34	6	44.95	44.80	-3	9,626	-0.03%
2022/01/25	1	45.35	0.2	45.45	45.30	0.8	9,594	0.01%
2022/01/24	1.3	45.10	1	45.95	45.85	0.3	9,536	0.00%
2022/01/21	1	46.30	3	46.12	46.10	-2	9,462	-0.02%
2022/01/20	3	47.00	4	47.09	46.70	-1	9,371	-0.01%
2022/01/19	1	47.40	30	47.25	47.20	-29	9,285	-0.31%
2022/01/18	20	47.24	22.3	46.79	47.05	-2.3	9,156	-0.02%
2022/01/17	10	46.73	21.1	46.21	46.90	-11.1	8,785	-0.13%
2022/01/14	14.2	44.41	6	45.28	44.40	8.2	8,478	0.10%
2022/01/13	0	0.00	2.4	45.05	45.45	-2.4	8,344	-0.03%
2022/01/12	0.1	44.20	4	43.95	44.05	-3.9	8,048	-0.05%
2022/01/11	1	44.75	10.1	44.40	44.45	-9.1	8,062	-0.11%
2022/01/10	0.1	44.36	0	0.00	44.30	0.1	8,080	0.00%
2022/01/07	21	44.67	42.2	44.86	44.65	-21.2	8,121	-0.26%
2022/01/06	0	44.35	0	0.00	44.25	0	7,967	0.00%
2022/01/05	1	44.61	0	0.00	44.85	1	8,068	0.01%
2022/01/04	5	44.62	0	0.00	44.50	5	8,123	0.06%
2022/01/03	1	45.10	2	45.48	44.55	-1	8,241	-0.01%
2021/12/30	0	0.00	3	44.60	44.80	-3	8,248	-0.04%
2021/12/29	3	44.38	0	0.00	44.55	3	8,294	0.04%
2021/12/27	0.1	44.06	0	0.00	44.10	0.1	8,461	0.00%
2021/12/24	1.2	43.75	0.3	43.60	43.80	0.9	8,583	0.01%
2021/12/23	16	43.69	1	43.50	43.55	15	8,691	0.17%
2021/12/21	0.1	43.50	0.3	43.35	43.25	-0.2	8,726	0.00%
2021/12/17	0.1	43.55	1	43.55	43.40	-1	8,825	-0.01%
2021/12/15	10	44.35	0	0.00	43.75	10	8,968	0.11%
2021/12/14	5	43.85	5	43.72	43.70	0	8,976	0.00%
2021/12/13	0.1	44.50	0	0.00	44.40	0.1	8,972	0.00%
2021/12/10	5.3	44.40	0	0.00	44.30	5.3	9,003	0.06%
2021/12/09	0.1	44.35	1	44.80	44.40	-0.9	8,952	-0.01%
2021/12/08	0	0.00	1	45.65	45.05	-1	8,880	-0.01%
2021/12/07	1.1	45.15	3	45.23	45.45	-2	8,841	-0.02%
2021/12/06	5	44.70	11	44.78	44.95	-6	8,837	-0.07%
2021/12/03	6	44.28	2	44.38	44.40	4	8,939	0.04%
2021/12/02	0	0.00	15	44.00	43.70	-15	8,947	-0.17%
2021/12/01	12	43.75	0	0.00	43.95	12	9,079	0.13%
2021/11/30	0	0.00	11.1	43.78	43.60	-11.1	9,205	-0.12%
2021/11/29	0	0.00	12	41.45	42.50	-12	9,143	-0.13%
2021/11/26	1	42.05	0	0.00	42.05	1	9,212	0.01%
2021/11/25	1	42.95	18	43.15	42.95	-17	9,266	-0.18%
2021/11/24	0.2	42.76	0	0.00	42.70	0.2	9,364	0.00%
2021/11/23	0	0.00	30	43.30	43.50	-30	9,533	-0.31%
2021/11/22	9.1	43.51	26	43.72	43.35	-16.9	9,606	-0.18%
2021/11/19	14	44.26	11	44.41	43.90	3	9,575	0.03%
2021/11/18	11.3	43.59	10	43.80	43.45	1.3	9,504	0.01%
2021/11/17	11.2	43.56	15	43.43	43.70	-3.9	9,519	-0.04%
2021/11/16	16	42.80	3	42.60	42.70	13	9,470	0.14%
2021/11/15	6	42.21	2	42.20	42.15	4	9,658	0.04%
2021/11/12	0	0.00	6	42.20	42.10	-6	9,883	-0.06%
2021/11/11	3	41.72	0	0.00	41.55	3	9,948	0.03%
2021/11/10	1	41.50	5	41.67	41.95	-4	10,023	-0.04%
2021/11/09	4	41.58	2	41.70	41.85	2	10,240	0.02%
2021/11/08	10	42.02	0	0.00	41.95	10	10,328	0.10%
2021/11/05	7	41.28	7	41.05	41.70	0	10,385	0.00%
2021/11/04	0	0.00	4	41.05	40.80	-4	10,453	-0.04%
2021/11/03	8	41.24	13	41.67	40.40	-5	10,693	-0.05%
2021/11/02	0	0.00	2	39.78	39.80	-2	11,144	-0.02%
2021/10/29	3	40.00	2	39.78	39.75	1	11,778	0.01%
2021/10/28	0	0.00	2	40.40	40.40	-2	12,145	-0.02%
2021/10/27	4	39.90	1	39.70	39.85	3	12,199	0.02%
2021/10/26	2	39.40	0	0.00	39.55	2	12,337	0.02%
2021/10/25	1	39.15	0	0.00	39.15	1	12,350	0.01%
2021/10/22	0	0.00	5	39.15	39.05	-5	12,519	-0.04%
2021/10/21	2	38.60	0	0.00	38.55	2	12,623	0.02%
2021/10/20	16	39.20	0	0.00	38.90	16	12,654	0.13%
2021/10/18	0	0.00	5	38.35	38.35	-5	13,627	-0.04%
2021/10/15	23	38.11	0	0.00	38.10	23	13,738	0.17%
2021/10/14	0	0.00	1	37.00	37.00	-1	13,781	-0.01%
2021/10/13	3.1	37.42	0	0.00	36.80	3.1	13,838	0.02%
2021/10/12	1	38.05	1	38.30	37.80	0	13,899	0.00%
2021/10/08	4.1	38.79	0	0.00	38.70	4.1	13,892	0.03%
2021/10/07	5	39.95	1	40.10	40.10	4	14,076	0.03%
2021/10/06	1	39.40	1	40.00	39.40	0	14,217	0.00%
2021/10/05	1	38.20	0	0.00	39.25	1	14,173	0.01%
2021/10/04	0.3	39.70	0	0.00	39.35	0.3	14,136	0.00%
2021/10/01	9.3	39.91	5	39.65	39.65	4.3	14,055	0.03%
2021/09/30	2	40.80	0	0.00	40.95	2	14,001	0.01%
2021/09/29	2	40.80	3.1	40.84	40.80	-1.1	13,955	-0.01%
2021/09/28	3	41.60	0	0.00	41.70	3	13,913	0.02%
2021/09/27	10	42.10	0	0.00	42.00	10	13,964	0.07%
2021/09/24	6	42.77	0	0.00	42.55	6	14,118	0.04%
2021/09/23	1	42.60	2	43.20	42.50	-1	14,522	-0.01%
2021/09/22	1	42.15	1	42.65	42.00	0	14,621	0.00%
2021/09/17	11	43.05	1	43.30	43.20	10	14,532	0.07%
2021/09/16	1	43.40	0	0.00	43.30	1	14,546	0.01%
2021/09/15	1	43.40	0	0.00	43.30	1	14,604	0.01%
2021/09/14	0	0.00	2	43.98	43.80	-2	14,696	-0.01%
2021/09/13	5	44.38	0	0.00	44.20	5	14,719	0.03%
2021/09/10	15	44.13	0	0.00	44.85	15	14,779	0.10%
2021/09/08	2	43.90	11	43.73	43.65	-9	14,809	-0.06%
2021/09/06	0	0.00	1	45.85	45.75	-1	14,931	-0.01%
2021/09/03	18	46.18	3	46.43	46.40	15	14,894	0.10%
2021/09/02	0	0.00	5	45.75	45.00	-5	14,901	-0.03%
2021/09/01	1	46.40	17	45.96	46.40	-16	15,023	-0.11%
2021/08/31	30	44.95	2	44.80	45.60	28	15,439	0.18%
2021/08/30	0	0.00	38	45.75	45.75	-38	16,206	-0.23%
2021/08/27	24	45.55	91	45.72	45.65	-67	16,528	-0.41%
2021/08/26	86	44.90	4	45.01	45.15	82	16,705	0.49%
2021/08/25	2	43.25	3	43.85	44.10	-1	16,597	-0.01%
2021/08/24	6	43.18	0	0.00	43.55	6	16,622	0.04%
2021/08/23	23	42.70	0	0.00	42.70	23	16,568	0.14%
2021/08/20	0	0.00	1	41.50	41.50	-1	16,508	-0.01%
2021/08/19	8	40.93	1	40.90	40.70	7	16,358	0.04%
2021/08/18	0	0.00	5	43.32	45.00	-5	16,058	-0.03%
2021/08/17	19	43.56	2	44.50	43.20	17	15,951	0.11%
2021/08/16	5	45.50	0	0.00	44.70	5	15,867	0.03%
2021/08/13	4	45.64	0	0.00	45.00	4	15,826	0.03%
2021/08/12	2	47.70	0	0.00	47.80	2	15,645	0.01%
2021/08/11	45	47.39	0	0.00	48.00	45	15,673	0.29%
2021/08/10	4.1	47.98	4	47.69	47.85	0.1	15,655	0.00%
2021/08/09	7.1	49.51	2	50.15	48.55	5.1	15,611	0.03%
2021/08/06	19	50.52	21	50.41	50.30	-2	15,392	-0.01%
2021/08/05	4	48.79	14	48.84	49.90	-10	14,917	-0.07%
2021/08/04	8	48.23	7	48.36	48.20	1	14,926	0.01%
2021/08/03	10	48.41	25	48.17	48.00	-15	14,942	-0.10%
2021/08/02	0.1	47.20	0	0.00	46.95	0.1	14,837	0.00%
2021/07/30	20	47.32	41	46.95	46.40	-21	14,908	-0.14%
2021/07/29	0	0.00	1	45.90	45.95	-1	14,939	-0.01%
2021/07/28	0	0.00	4	45.54	45.50	-4	15,218	-0.03%
2021/07/27	4	47.51	6.2	47.28	46.85	-2.2	15,622	-0.01%
2021/07/26	5	47.42	4	47.56	47.50	1	15,735	0.01%
2021/07/23	33.2	47.39	11	48.09	46.75	22.2	16,097	0.14%
2021/07/22	23	47.11	13	47.48	47.95	10	16,173	0.06%
2021/07/20	21	44.95	6	45.13	45.00	15	16,259	0.09%
2021/07/19	4	45.50	4	45.61	45.50	0	16,640	0.00%
2021/07/16	5	45.44	23	45.30	45.40	-18	16,877	-0.11%
2021/07/15	0	0.00	5	45.00	44.90	-5	16,870	-0.03%
2021/07/14	20	45.68	17	45.84	44.65	3	16,873	0.02%
2021/07/13	5	44.90	9	44.40	43.80	-4	16,669	-0.02%
2021/07/12	0	0.00	3	44.03	44.40	-3	16,762	-0.02%
2021/07/09	0	0.00	1	44.10	43.60	-1	17,134	-0.01%
2021/07/08	2	44.10	0	0.00	43.70	2	17,389	0.01%
2021/07/07	1	44.40	2	43.75	44.00	-1	17,613	-0.01%
2021/07/06	6	44.29	1	44.40	44.40	5	17,740	0.03%
2021/07/05	5	44.30	0	0.00	44.35	5	18,039	0.03%
2021/07/02	2	43.35	0	0.00	43.60	2	18,269	0.01%
2021/07/01	10	44.53	6	44.06	43.85	4	18,418	0.02%
2021/06/30	13	44.03	11	44.55	44.90	2	18,515	0.01%
2021/06/29	4	42.99	54	43.19	42.70	-50	18,224	-0.27%
2021/06/28	0	0.00	10	42.00	42.25	-10	18,307	-0.05%
2021/06/25	1	42.30	5	42.60	42.15	-4	18,503	-0.02%
2021/06/24	0	0.00	1.1	42.56	42.40	-1.1	18,544	-0.01%
2021/06/23	0	0.00	1	42.30	42.90	-1	18,583	-0.01%
2021/06/22	1	41.85	1.2	41.77	41.50	-0.2	18,627	0.00%
2021/06/21	0.3	41.75	0.3	41.65	41.50	0	18,935	0.00%
2021/06/18	1	43.20	60	42.85	42.25	-59	19,272	-0.31%
2021/06/17	0	0.00	5	42.60	43.15	-5	19,283	-0.03%
2021/06/16	3	42.13	6	42.15	42.10	-3	19,353	-0.02%
2021/06/15	6.3	42.59	1	41.85	42.25	5.3	19,551	0.03%
2021/06/11	67	42.85	6	42.61	42.90	61	19,508	0.31%
2021/06/09	4	41.91	0	0.00	41.75	4	19,931	0.02%
2021/06/08	3	41.43	23	41.47	42.15	-20	19,895	-0.10%
2021/06/07	48	41.44	11	41.44	42.50	37	19,582	0.19%
2021/06/04	17	41.46	15	41.56	41.70	2	18,871	0.01%
2021/06/03	54	41.83	17	41.95	42.20	37	18,658	0.20%
2021/06/02	3	43.23	0	0.00	43.20	3	18,344	0.02%
2021/06/01	1	44.00	2.2	44.27	43.75	-1.2	18,349	-0.01%
2021/05/31	2	42.90	1	43.30	43.20	1	18,448	0.01%
2021/05/28	1	42.25	3	42.38	42.75	-2	18,646	-0.01%
2021/05/26	3	42.38	1	42.00	42.00	2	19,296	0.01%
2021/05/25	9	41.87	15	41.71	42.05	-6	19,952	-0.03%
2021/05/24	4	40.21	3	40.55	40.65	1	20,057	0.00%
2021/05/21	8	40.40	1	40.45	40.40	7	20,314	0.03%
2021/05/19	6	41.37	3	40.92	41.30	3	20,746	0.01%
2021/05/18	7	41.04	7	41.39	42.15	0	20,833	0.00%
2021/05/17	1	39.15	2	40.28	39.45	-1	21,273	0.00%
2021/05/14	9	42.83	7	42.28	42.25	2	21,595	0.01%
2021/05/13	26.2	42.03	17	42.31	42.05	9.2	21,551	0.04%
2021/05/12	5	41.45	12	43.37	42.95	-7	21,471	-0.03%
2021/05/11	0	0.00	5	47.01	45.80	-5	21,214	-0.02%
2021/05/10	3	48.88	4	47.80	47.50	-1	21,168	0.00%
2021/05/07	0	0.00	3	47.38	47.45	-3	21,180	-0.01%
2021/05/06	45	46.95	2	45.90	45.90	43	21,406	0.20%
2021/05/05	10	47.78	1	47.00	46.50	9	21,485	0.04%
2021/05/04	1	48.05	50	47.40	48.15	-49	21,815	-0.22%
2021/05/03	6	49.36	23	49.51	49.00	-17	22,292	-0.08%
2021/04/29	27	50.73	20	50.70	49.50	7	23,405	0.03%
2021/04/28	15	49.62	45	49.22	49.10	-30	24,532	-0.12%
2021/04/27	2	47.90	6	47.85	48.20	-4	25,227	-0.02%
2021/04/26	33	47.45	38	47.69	48.30	-5	26,626	-0.02%
2021/04/23	12	44.87	36	45.05	45.35	-24	26,528	-0.09%
2021/04/22	31	44.88	0	0.00	43.30	31	26,358	0.12%
2021/04/21	7	44.08	3	44.15	44.25	4	26,227	0.02%
2021/04/20	2	44.10	0	0.00	43.90	2	26,415	0.01%
2021/04/19	3	43.87	0	0.00	43.65	3	26,773	0.01%
2021/04/16	2	44.03	8	43.89	44.15	-6	26,857	-0.02%
2021/04/15	2	44.05	8	43.14	44.20	-6	26,749	-0.02%
2021/04/14	22	42.13	24	41.82	42.20	-2	26,563	-0.01%
2021/04/13	6	42.74	5	42.99	42.15	1	26,563	0.00%
2021/04/12	10	43.55	3	43.53	43.30	7	26,408	0.03%
2021/04/09	40	44.21	34	44.16	44.05	6	26,281	0.02%
2021/04/08	5	43.39	9	43.18	43.45	-4	25,988	-0.02%
2021/04/07	2	42.25	10	42.36	42.65	-8	25,720	-0.03%
2021/04/06	15	42.25	12.2	42.35	42.10	2.8	25,599	0.01%
2021/04/01	5.2	41.45	10	41.51	41.80	-4.8	25,473	-0.02%
2021/03/31	3	41.70	12	41.95	41.20	-9	25,433	-0.04%
2021/03/30	0	0.00	8	41.36	41.55	-8	25,216	-0.03%
2021/03/29	4	41.05	10	41.10	41.05	-6	25,118	-0.02%
2021/03/26	1	40.75	0	0.00	40.90	1	25,136	0.00%
2021/03/25	3	40.63	5	40.42	40.65	-2	25,178	-0.01%
2021/03/24	12	41.32	7.4	41.28	40.95	4.7	25,342	0.02%
2021/03/23	11	40.70	6.4	41.46	41.75	4.6	25,030	0.02%
2021/03/22	5	40.20	1	40.10	40.70	4	24,663	0.02%
2021/03/19	9	40.78	24	40.62	40.75	-15	24,615	-0.06%
2021/03/18	6.4	41.17	12	41.16	41.25	-5.7	24,511	-0.02%
2021/03/17	14	40.83	24	40.68	40.80	-10	24,440	-0.04%
2021/03/16	12	40.85	5	40.93	40.85	7	24,448	0.03%
2021/03/15	14	40.85	12	40.70	40.45	2	24,404	0.01%
2021/03/12	5	39.98	7	40.01	39.90	-2	24,207	-0.01%
2021/03/11	8	39.68	5	40.00	40.05	3	24,412	0.01%
2021/03/10	2	39.30	2	39.35	39.55	0	24,513	0.00%
2021/03/09	25	38.92	9	39.10	39.20	16	24,606	0.07%
2021/03/08	5	38.76	5	38.37	38.30	0	24,552	0.00%
2021/03/05	2	38.13	0	0.00	38.35	2	24,623	0.01%
2021/03/04	5	38.65	11	38.80	38.60	-6	24,985	-0.02%
2021/03/03	16	39.00	12	39.15	39.25	4	25,092	0.02%
2021/03/02	13	40.06	13	40.05	39.80	0	24,993	0.00%
2021/02/26	6	39.90	1	40.05	39.80	5	24,837	0.02%
2021/02/25	21	40.50	9	40.31	40.90	12	24,744	0.05%
2021/02/24	11.4	39.41	19	39.09	39.00	-7.6	24,510	-0.03%
2021/02/23	9	39.20	4	39.29	39.25	5	24,294	0.02%
2021/02/22	12	40.10	4	40.05	40.10	8	24,004	0.03%
2021/02/19	15	39.86	5	40.11	40.35	10	23,748	0.04%
2021/02/18	9	40.21	8	40.16	40.20	1	23,590	0.00%
2021/02/17	12	40.06	14	40.11	40.00	-2	23,461	-0.01%
2021/02/05	10	37.82	12	38.40	38.50	-2	22,871	-0.01%
2021/02/04	2	36.98	2	37.15	36.75	0	22,454	0.00%
2021/02/03	19	37.42	8	37.24	37.10	11	22,491	0.05%
2021/02/02	5	37.50	5	37.79	37.80	0	22,519	0.00%
2021/02/01	2	36.25	2	37.18	37.15	0	22,540	0.00%
2021/01/29	7	38.29	9	37.77	37.00	-2	22,711	-0.01%
2021/01/28	15	37.99	10	38.28	38.40	5	22,829	0.02%
2021/01/27	9	39.29	4	38.85	39.10	5	22,665	0.02%
2021/01/26	36	40.11	37	39.92	39.15	-1	22,378	0.00%
2021/01/25	26	40.80	53	41.40	40.75	-27	21,777	-0.12%
2021/01/22	21	40.25	56	40.47	41.20	-35	20,793	-0.17%
2021/01/21	40	39.55	40	39.77	39.00	0	19,476	0.00%
2021/01/20	12	38.81	16	38.75	39.00	-4	17,878	-0.02%
2021/01/19	34	38.29	63	38.90	38.30	-29	16,726	-0.17%
2021/01/18	8	36.44	16	36.76	37.00	-8	15,165	-0.05%
2021/01/15	4	36.46	5	36.21	36.20	-1	14,684	-0.01%
2021/01/14	2	36.55	18	36.45	36.40	-16	14,456	-0.11%
2021/01/13	10	36.39	10	36.32	36.40	0	14,276	0.00%
2021/01/12	3	36.18	15	36.03	35.75	-12	14,089	-0.09%
2021/01/11	7	35.81	7	35.89	35.95	0	13,640	0.00%
2021/01/08	12	35.38	6	35.57	35.50	6	13,447	0.04%
2021/01/07	7	35.31	5	35.39	35.15	2	13,289	0.02%
2021/01/06	3	35.38	17	35.22	34.70	-14	13,069	-0.11%
2021/01/05	2	34.95	18	34.95	35.10	-16	12,805	-0.12%
2021/01/04	1	34.85	0	0.00	34.95	1	12,759	0.01%
2020/12/31	3	34.90	4	34.75	34.75	-1	12,874	-0.01%
2020/12/30	0	0.00	1	34.60	34.60	-1	12,910	-0.01%
2020/12/29	4	34.46	39	34.55	34.45	-35	12,952	-0.27%
2020/12/28	11	35.01	6	34.97	35.00	5	12,848	0.04%
2020/12/25	1	34.40	0	0.00	34.60	1	12,663	0.01%
2020/12/23	2	33.63	5	33.75	33.55	-3	12,588	-0.02%
2020/12/22	5	34.11	1	34.55	33.65	4	12,649	0.03%
2020/12/21	0	0.00	1	33.65	34.20	-1	12,726	-0.01%
2020/12/18	46	34.06	11	34.00	34.00	35	12,805	0.27%
2020/12/17	10	34.75	0	0.00	34.75	10	12,668	0.08%
2020/12/16	5	35.25	8	35.20	35.05	-3	12,833	-0.02%
2020/12/15	4	34.75	34	35.00	34.70	-30	12,832	-0.23%
2020/12/14	3	35.42	1	35.35	35.45	2	12,820	0.02%
2020/12/11	35	35.37	10	35.05	35.35	25	12,896	0.19%
2020/12/10	19	35.97	41	35.99	35.80	-22	12,876	-0.17%
2020/12/09	20	36.40	18	36.25	36.15	2	12,761	0.02%
2020/12/08	0	0.00	8	36.01	35.95	-8	12,630	-0.06%
2020/12/07	2	35.78	14	35.72	35.95	-12	12,526	-0.10%
2020/12/04	2	35.15	9	35.44	35.60	-7	12,223	-0.06%
2020/12/03	1	35.00	9	34.95	34.90	-8	12,006	-0.07%
2020/12/01	6	35.55	3	35.37	35.55	3	11,908	0.03%
2020/11/30	5	35.57	69	35.75	35.40	-64	11,948	-0.54%
2020/11/27	11	34.62	14	34.74	34.90	-3	11,625	-0.03%
2020/11/26	5	34.20	11	34.12	34.20	-6	11,479	-0.05%
2020/11/25	12	34.02	3	34.00	33.70	9	11,463	0.08%
2020/11/24	2	33.65	4	33.95	33.90	-2	11,362	-0.02%
2020/11/23	8	33.58	52	33.22	33.90	-44	11,211	-0.39%
2020/11/20	7	32.33	1	32.35	32.50	6	10,919	0.05%
2020/11/19	0	0.00	3	32.55	32.35	-3	11,033	-0.03%
2020/11/18	10	32.45	3	32.45	32.50	7	11,313	0.06%
2020/11/17	1	32.95	2	32.63	32.55	-1	11,495	-0.01%
2020/11/16	6	32.51	10	32.44	32.50	-4	11,895	-0.03%
2020/11/13	1	32.20	2	32.15	32.15	-1	12,379	-0.01%
2020/11/12	2	32.35	1	32.40	32.15	1	12,988	0.01%
2020/11/11	0	0.00	9	32.36	32.35	-9	13,149	-0.07%
2020/11/10	2	31.88	9	32.05	32.15	-7	13,325	-0.05%
2020/11/09	0	0.00	8	31.94	31.95	-8	13,382	-0.06%
2020/11/06	26	31.79	22	32.38	31.85	4	13,464	0.03%
2020/11/05	2	31.75	56	31.60	31.90	-54	13,345	-0.40%
2020/11/04	16	31.05	26	30.88	31.05	-10	13,603	-0.07%
2020/11/03	10	30.25	30	30.30	30.25	-20	13,668	-0.15%
2020/10/30	66	30.01	0	0.00	29.95	66	14,481	0.46%
2020/10/29	2	30.00	1	30.10	30.25	1	14,728	0.01%
2020/10/27	6	30.31	2	30.40	30.35	4	14,987	0.03%
2020/10/26	2	30.75	30	30.75	30.70	-28	15,067	-0.19%
2020/10/23	0	0.00	3	31.10	31.10	-3	15,148	-0.02%
2020/10/22	0	0.00	1	30.80	31.15	-1	15,527	-0.01%
2020/10/21	9	30.95	10	31.18	30.90	-1	15,985	-0.01%
2020/10/20	1	31.15	2	31.10	30.95	-1	17,034	-0.01%
2020/10/19	0	0.00	4	30.49	30.50	-4	17,355	-0.02%
2020/10/15	50	30.43	1	30.40	30.55	49	17,755	0.28%
2020/10/14	1	30.45	1	30.45	30.45	0	18,082	0.00%
2020/10/13	51	30.25	3	30.25	30.25	48	18,542	0.26%
2020/10/12	4	30.75	1	30.70	30.75	3	18,762	0.02%
2020/10/08	212	30.75	13	30.68	30.75	199	19,022	1.05%	大買/鉅額交易
2020/10/07	7	30.20	1	30.20	30.10	6	19,347	0.03%
2020/10/06	1	30.70	0	0.00	30.45	1	19,785	0.01%
2020/09/30	0	0.00	10	30.53	30.50	-10	21,056	-0.05%
2020/09/29	0	0.00	5	30.50	30.40	-5	21,714	-0.02%
2020/09/28	16	30.73	71	30.76	30.65	-55	22,459	-0.24%
2020/09/25	12	30.24	206	30.17	30.50	-194	22,848	-0.85%	大賣/鉅額交易
2020/09/24	5	29.85	50	29.90	29.90	-45	23,350	-0.19%
2020/09/23	17	29.81	1	29.90	29.75	16	23,442	0.07%
2020/09/22	2	30.10	8	30.16	30.15	-6	23,641	-0.03%
2020/09/21	24	30.74	1	30.60	30.50	23	23,774	0.10%
2020/09/18	5	31.05	1	30.90	31.30	4	23,915	0.02%
2020/09/17	10	30.90	3	31.10	30.95	7	24,212	0.03%
2020/09/16	8	31.49	30	31.60	31.35	-22	24,334	-0.09%
2020/09/15	11	31.45	0	0.00	31.55	11	24,501	0.04%
2020/09/14	5	30.94	1	31.05	31.00	4	24,573	0.02%
2020/09/10	11	30.83	0	0.00	30.80	11	24,819	0.04%
2020/09/09	17	30.91	1	30.85	31.20	16	24,847	0.06%
2020/09/08	0	0.00	8	31.30	31.25	-8	24,910	-0.03%
2020/09/07	1	31.05	30	31.35	31.40	-29	25,052	-0.12%
2020/09/04	1	30.95	1	30.55	31.15	0	25,386	0.00%
2020/09/03	49	31.23	6	31.05	30.95	43	25,410	0.17%
2020/09/02	15	31.02	5	31.00	31.00	10	25,443	0.04%
2020/09/01	22	30.97	7	31.04	31.05	15	25,904	0.06%
2020/08/31	21	31.47	1	31.30	31.20	20	26,062	0.08%
2020/08/28	1	31.40	0	0.00	31.50	1	26,190	0.00%
2020/08/27	7	31.56	0	0.00	31.45	7	26,469	0.03%
2020/08/26	22	31.15	0.5	31.50	31.20	21.5	26,542	0.08%
2020/08/25	9	31.33	1	31.30	31.40	8	26,703	0.03%
2020/08/24	6	31.03	9	31.09	31.20	-3	26,925	-0.01%
2020/08/21	11	31.99	6	31.98	31.75	5	26,990	0.02%
2020/08/20	9	31.66	9	31.48	31.45	0	27,007	0.00%
2020/08/19	16	33.72	10	34.17	32.95	6	26,698	0.02%
2020/08/18	43	34.48	31	34.46	34.45	12	26,324	0.05%
2020/08/17	14	36.18	15	36.09	36.10	-1	25,978	0.00%
2020/08/14	14	35.78	2	35.75	35.80	12	26,415	0.05%
2020/08/13	35	35.46	20	35.55	35.50	15	26,689	0.06%
2020/08/12	8	35.76	5	35.78	35.80	3	27,090	0.01%
2020/08/11	1	35.75	0	0.00	35.65	1	27,517	0.00%
2020/08/10	8	35.68	68	35.99	35.60	-60	27,336	-0.22%
2020/08/07	7	34.54	14	34.87	34.45	-7	26,705	-0.03%
2020/08/06	20	35.44	18	35.51	35.05	2	26,470	0.01%
2020/08/05	92	35.65	26	35.63	35.70	66	26,228	0.25%
2020/08/04	26	35.39	2	35.70	35.30	24	25,837	0.09%
2020/08/03	32	35.47	95	35.25	35.45	-63	25,591	-0.25%
2020/07/31	7	35.50	20	35.53	35.50	-13	25,546	-0.05%
2020/07/30	36	35.18	5	35.25	35.40	31	25,524	0.12%
2020/07/29	112	34.80	101	34.95	34.85	11	25,463	0.04%	大買/大賣/
2020/07/28	21	35.39	7	34.96	34.80	14	25,424	0.06%
2020/07/27	103	36.06	15	36.08	35.50	88	25,129	0.35%	大買/
2020/07/24	46	36.96	56	37.15	36.75	-10	24,616	-0.04%
2020/07/23	28	36.03	14	36.13	36.45	14	23,603	0.06%
2020/07/22	18	35.44	0	0.00	35.40	18	23,364	0.08%
2020/07/21	24	35.35	13	35.37	35.45	11	23,312	0.05%
2020/07/20	23	34.99	1	35.50	35.20	22	23,054	0.10%
2020/07/17	6	34.85	0	0.00	34.85	6	22,764	0.03%
2020/07/16	6	34.53	15	34.64	34.35	-9	22,537	-0.04%
2020/07/15	19	34.54	11	34.50	34.10	8	22,390	0.04%
2020/07/14	16	35.14	5	35.00	34.75	11	22,462	0.05%
2020/07/13	43	36.20	26	36.20	36.20	17	22,342	0.08%
2020/07/10	18	38.70	19	38.95	38.55	-1	21,933	0.00%
2020/07/09	13	39.32	158	39.54	39.55	-145	21,360	-0.68%	大賣/鉅額交易
2020/07/08	12.5	38.51	36	38.71	38.95	-23.5	20,751	-0.11%
2020/07/07	4	37.63	78	37.53	37.80	-74	20,191	-0.37%
2020/07/06	9	36.49	25	36.52	37.10	-16	19,615	-0.08%
2020/07/03	20	36.13	20	36.17	36.20	0	19,391	0.00%
2020/07/02	25	34.93	78	34.98	35.40	-53	18,865	-0.28%
2020/07/01	98	34.76	9	35.06	34.95	89	18,685	0.48%
2020/06/30	10	34.20	32	33.85	34.35	-22	18,284	-0.12%
2020/06/29	13	33.49	29	33.50	33.40	-16	18,042	-0.09%
2020/06/24	24	33.74	9	33.71	33.60	15	17,739	0.08%
2020/06/23	2	33.10	19	32.90	33.05	-17	17,578	-0.10%
2020/06/22	12	33.37	3	33.27	33.00	9	17,549	0.05%
2020/06/19	0	0.00	27	32.90	33.20	-27	17,450	-0.15%
2020/06/18	17	32.89	13	32.83	32.75	4	17,281	0.02%
2020/06/17	3	32.75	10	32.68	32.75	-7	17,190	-0.04%
2020/06/16	0	0.00	24	32.30	32.45	-24	17,090	-0.14%
2020/06/15	27	32.05	6	31.98	31.70	21	17,141	0.12%
2020/06/12	8	31.51	17	31.69	32.00	-9	17,190	-0.05%
2020/06/11	12	32.33	29	32.03	31.80	-17	17,165	-0.10%
2020/06/10	3	32.70	16	32.75	32.90	-13	16,898	-0.08%
2020/06/09	14	33.00	26	32.69	32.75	-12	16,955	-0.07%
2020/06/08	29	32.82	24	32.95	33.00	5	16,831	0.03%
2020/06/05	5	31.82	14	31.87	31.95	-9	16,275	-0.06%
2020/06/04	12	31.48	26	31.44	31.40	-14	16,016	-0.09%
2020/06/03	46	31.52	29	31.56	31.60	17	15,811	0.11%
2020/06/02	40	30.99	5	31.03	31.10	35	15,566	0.22%
2020/06/01	45	30.44	1	30.65	30.95	44	15,282	0.29%
2020/05/29	21	30.15	1	30.05	30.10	20	14,964	0.13%
2020/05/28	58	30.77	1	30.80	30.50	57	14,601	0.39%
2020/05/27	40	30.94	2	31.10	30.80	38	14,289	0.27%
2020/05/26	25	31.23	1	31.20	31.10	24	14,077	0.17%
2020/05/25	8	31.02	34	30.66	31.10	-26	13,902	-0.19%
2020/05/22	6	31.89	21	31.74	31.60	-15	13,677	-0.11%
2020/05/21	84	31.98	17	31.95	32.30	67	13,382	0.50%
2020/05/20	15	30.47	1	30.50	30.30	14	12,664	0.11%
2020/05/19	45	31.18	6	31.20	31.05	39	12,050	0.32%
2020/05/18	68	32.47	0	0.00	32.00	68	11,427	0.60%
2020/05/15	11	35.96	1	35.85	35.55	10	10,824	0.09%
2020/05/14	1	36.65	2	36.38	36.10	-1	10,801	-0.01%
2020/05/13	6	36.28	2	36.35	36.60	4	10,756	0.04%
2020/05/12	6	36.50	3	36.47	36.20	3	10,793	0.03%
2020/05/11	22	36.77	10	36.75	36.45	12	10,845	0.11%
2020/05/08	0	0.00	3	36.75	36.35	-3	10,877	-0.03%
2020/05/07	7	36.37	21	36.39	36.35	-14	10,842	-0.13%
2020/05/06	0	0.00	2	36.20	35.95	-2	10,798	-0.02%
2020/05/05	1	35.60	1	35.40	35.95	0	10,911	0.00%
2020/05/04	3	34.95	1	35.10	35.20	2	10,893	0.02%
2020/04/30	1	36.05	4	36.06	36.00	-3	10,868	-0.03%
2020/04/29	4	35.86	9	35.87	35.75	-5	10,992	-0.05%
2020/04/28	4	36.08	5	36.04	35.80	-1	11,119	-0.01%
2020/04/27	30	35.71	22	35.76	36.10	8	11,323	0.07%
2020/04/24	6	34.82	2	34.75	35.20	4	11,175	0.04%
2020/04/23	3	34.18	3	34.40	34.30	0	11,166	0.00%
2020/04/22	27	34.14	18	33.73	34.35	9	11,144	0.08%
2020/04/21	3	34.25	0	0.00	34.00	3	11,148	0.03%
2020/04/20	4	35.63	17	35.20	35.35	-13	10,982	-0.12%
2020/04/17	25	36.92	26	36.33	35.60	-1	10,875	-0.01%
2020/04/16	14	35.81	58	36.28	36.35	-44	10,509	-0.42%
2020/04/15	3	34.67	12	34.61	34.85	-9	10,192	-0.09%
2020/04/14	1	34.15	1	34.20	34.15	0	10,156	0.00%
2020/04/10	3	33.80	4	33.70	33.50	-1	10,410	-0.01%
2020/04/09	15	33.82	39	33.66	33.50	-24	10,635	-0.23%
2020/04/08	45	32.74	11	32.85	33.05	34	10,533	0.32%
2020/04/07	2	30.80	8	30.86	31.65	-6	10,277	-0.06%
2020/04/06	3	30.30	0	0.00	30.15	3	10,176	0.03%
2020/03/31	3	30.23	0	0.00	30.25	3	10,087	0.03%
2020/03/30	0	0.00	2	30.50	30.40	-2	9,989	-0.02%
2020/03/27	7	32.26	1	31.85	31.00	6	10,056	0.06%
2020/03/26	1	31.70	6	31.49	32.10	-5	9,983	-0.05%
2020/03/25	10	31.54	35	31.43	30.90	-25	9,907	-0.25%
2020/03/24	2	30.98	2	30.98	30.85	0	9,732	0.00%
2020/03/23	3	29.67	2	30.10	29.60	1	9,692	0.01%
2020/03/20	4	31.30	0	0.00	30.70	4	9,722	0.04%
2020/03/19	1	29.60	1	29.50	29.60	0	9,644	0.00%
2020/03/17	2	30.18	0	0.00	30.00	2	9,597	0.02%
2020/03/16	3	31.28	5	32.00	30.50	-2	9,450	-0.02%
2020/03/13	5	29.02	2	29.98	30.40	3	9,297	0.03%
2020/03/12	2	31.08	0	0.00	31.10	2	9,202	0.02%
2020/03/11	2	33.50	1	33.80	33.50	1	9,137	0.01%
2020/03/10	34	33.08	5	33.13	33.30	29	9,178	0.32%
2020/03/09	1	33.00	45	34.00	32.80	-44	9,168	-0.48%
2020/03/06	7	34.46	5	34.45	34.00	2	9,134	0.02%
2020/03/05	1	34.50	0	0.00	34.25	1	9,111	0.01%
2020/03/03	21	33.72	5	33.31	33.50	16	9,178	0.17%
2020/03/02	0	0.00	15	31.35	32.30	-15	9,200	-0.16%
2020/02/27	5	33.60	0	0.00	32.75	5	9,201	0.05%
2020/02/26	6	33.94	0	0.00	33.80	6	9,170	0.07%
2020/02/25	2	34.40	20	34.40	34.35	-18	9,142	-0.20%
2020/02/24	2	34.20	2	34.00	35.10	0	9,156	0.00%
2020/02/20	20	34.85	0	0.00	34.85	20	9,557	0.21%
2020/02/19	3	34.72	2	34.65	34.70	1	9,645	0.01%
2020/02/17	12	35.75	0	0.00	35.40	12	9,815	0.12%
2020/02/13	0	0.00	11	36.19	36.00	-11	10,549	-0.10%
2020/02/12	10	35.80	6	35.75	36.00	4	10,731	0.04%
2020/02/11	6	34.18	1	35.00	35.60	5	10,648	0.05%
2020/02/10	40	34.00	2	33.93	33.95	38	10,529	0.36%
2020/02/07	6	33.93	0	0.00	33.80	6	10,608	0.06%
2020/02/06	1	34.10	1	35.05	35.10	0	10,492	0.00%
2020/02/05	1	32.75	50	32.88	32.75	-49	10,355	-0.47%
2020/02/04	52	32.69	5	32.65	32.90	47	10,338	0.45%
2020/02/03	0	0.00	41	31.27	32.30	-41	10,360	-0.40%
2020/01/30	0	0.00	5	33.13	32.85	-5	10,424	-0.05%
2020/01/20	1	36.35	0	0.00	36.30	1	10,590	0.01%
2020/01/17	2.5	36.72	0	0.00	36.65	2.5	10,547	0.02%
2020/01/16	0	0.00	2	37.00	37.10	-2	10,590	-0.02%
2020/01/15	2	36.90	0	0.00	36.90	2	10,752	0.02%
2020/01/14	1	37.25	0	0.00	37.50	1	10,769	0.01%
2020/01/13	1	37.05	3	37.27	37.40	-2	10,786	-0.02%
2020/01/10	0	0.00	4	36.93	36.80	-4	10,976	-0.04%
2020/01/09	4	36.65	7	36.84	37.00	-3	11,227	-0.03%
2020/01/08	3	36.10	0	0.00	36.30	3	11,400	0.03%
2020/01/07	4	36.58	0	0.00	36.25	4	11,400	0.04%
2020/01/06	6	36.63	0	0.00	36.05	6	11,460	0.05%
2020/01/03	32	38.35	5	38.35	37.30	27	11,280	0.24%
2020/01/02	0	0.00	1	38.15	38.20	-1	11,030	-0.01%
2019/12/30	2	37.65	2	37.95	37.95	0	11,234	0.00%
2019/12/26	3	37.53	0	0.00	37.45	3	11,462	0.03%
2019/12/24	15	37.62	0	0.00	37.75	15	11,861	0.13%
2019/12/23	3	37.77	2	37.75	37.60	1	12,333	0.01%
2019/12/20	1	38.45	3	38.92	38.45	-2	12,502	-0.02%
2019/12/19	6	38.99	2	38.90	38.95	4	12,974	0.03%
2019/12/17	2	39.10	37	39.01	39.00	-35	13,771	-0.25%
2019/12/16	4	38.50	3	38.68	38.70	1	13,771	0.01%
2019/12/13	14	38.22	34	38.59	38.60	-20	13,836	-0.14%
2019/12/12	2	38.20	4	38.10	38.05	-2	13,664	-0.01%
2019/12/11	13	38.00	2	38.30	38.05	11	13,630	0.08%
2019/12/10	0	0.00	1	38.20	38.40	-1	13,640	-0.01%
2019/12/09	4	37.61	3	37.93	37.80	1	13,619	0.01%
2019/12/06	2	37.43	3	37.37	37.20	-1	13,560	-0.01%
2019/12/05	6	36.78	3	36.93	37.15	3	13,575	0.02%
2019/12/04	5	36.12	2	36.10	36.20	3	13,806	0.02%
2019/12/03	4	36.04	1	36.05	36.05	3	14,222	0.02%
2019/12/02	25	36.39	2	36.48	36.25	23	14,240	0.16%
2019/11/29	10	36.89	0	0.00	36.90	10	14,210	0.07%
2019/11/28	1	37.50	1	37.50	37.50	0	14,317	0.00%
2019/11/27	8	37.19	1	37.00	37.00	7	14,441	0.05%
2019/11/26	40	37.37	1	37.20	37.20	39	14,661	0.27%
2019/11/25	0	0.00	1	37.80	37.70	-1	14,768	-0.01%
2019/11/22	0	0.00	3	38.00	37.95	-3	14,818	-0.02%
2019/11/20	4	37.70	5	37.91	38.00	-1	15,207	-0.01%
2019/11/19	35	38.25	44	38.84	37.65	-9	15,557	-0.06%
2019/11/18	26	38.10	0	0.00	38.20	26	15,936	0.16%
2019/11/15	17	37.91	10	37.65	37.35	7	16,062	0.04%
2019/11/14	36	37.66	10	37.67	37.50	26	16,318	0.16%
2019/11/13	19	38.59	10	38.78	38.80	9	16,865	0.05%
2019/11/12	9	38.34	43	38.87	39.50	-34	17,485	-0.19%
2019/11/11	26	37.43	5	37.88	36.85	21	16,978	0.12%
2019/11/08	1	37.35	7	37.32	37.45	-6	16,791	-0.04%
2019/11/07	14	37.36	9	36.91	36.75	5	16,789	0.03%
2019/11/06	10	37.26	4	37.34	37.30	6	16,837	0.04%
2019/11/05	0	0.00	1	37.80	37.85	-1	16,930	-0.01%
2019/11/04	0	0.00	18	37.78	37.90	-18	17,168	-0.10%
2019/11/01	6	37.73	0	0.00	37.80	6	17,280	0.03%
2019/10/31	4	38.11	2	38.05	38.25	2	17,397	0.01%
2019/10/30	0	0.00	2	38.20	38.00	-2	17,576	-0.01%
2019/10/29	16	38.44	17	38.37	37.90	-1	17,646	-0.01%
2019/10/28	3	37.87	32	37.69	38.10	-29	17,391	-0.17%
2019/10/25	3	36.57	4	36.28	36.20	-1	17,001	-0.01%
2019/10/24	4	36.53	8	36.66	36.75	-4	16,973	-0.02%
2019/10/23	2	36.35	36	36.48	36.30	-34	17,048	-0.20%
2019/10/22	2	35.80	3	35.82	35.70	-1	16,958	-0.01%
2019/10/21	5	35.50	17	35.61	35.70	-12	17,171	-0.07%
2019/10/18	6	36.25	6	36.34	35.80	0	17,487	0.00%
2019/10/17	7	36.44	6	36.94	35.70	1	17,711	0.01%
2019/10/16	5	36.43	7	36.53	36.45	-2	17,690	-0.01%
2019/10/15	27	36.23	3	36.15	36.05	24	17,822	0.13%
2019/10/14	16	36.20	5	36.31	36.00	11	17,904	0.06%
2019/10/08	1	35.85	21	35.70	35.60	-20	18,266	-0.11%
2019/10/07	6	36.28	20	36.01	35.65	-14	18,426	-0.08%
2019/10/04	2	34.80	26	34.76	34.95	-24	18,279	-0.13%
2019/10/03	64	34.69	6	34.53	34.55	58	18,240	0.32%
2019/10/02	15	35.08	0	0.00	35.20	15	18,176	0.08%
2019/10/01	2	35.00	1	35.00	34.85	1	18,323	0.01%
2019/09/27	11	35.12	11	35.09	34.85	0	18,449	0.00%
2019/09/26	86	35.68	37	35.84	35.00	49	18,336	0.27%
2019/09/25	17	37.51	2	37.70	37.70	15	17,903	0.08%
2019/09/24	51	37.72	105	37.91	37.45	-54	18,028	-0.30%	大賣/
2019/09/23	45	36.13	52	36.42	36.60	-7	17,593	-0.04%
2019/09/20	5	34.77	3	34.75	35.00	2	17,135	0.01%
2019/09/19	1	33.90	0	0.00	34.25	1	17,025	0.01%
2019/09/18	36	34.00	3	34.00	34.05	33	17,030	0.19%
2019/09/17	5	33.69	0	0.00	33.65	5	16,922	0.03%
2019/09/16	0	0.00	2	34.43	34.40	-2	16,873	-0.01%
2019/09/12	8	34.54	12	34.63	34.85	-4	16,840	-0.02%
2019/09/11	3	34.00	1	33.95	34.10	2	16,860	0.01%
2019/09/10	2	34.08	1	34.15	34.00	1	16,857	0.01%
2019/09/09	8	34.88	6	34.96	34.70	2	16,808	0.01%
2019/09/06	1	34.65	82	34.98	34.95	-81	16,752	-0.48%
2019/09/05	46	35.05	8	35.43	34.60	38	16,516	0.23%
2019/09/04	4	34.38	1	34.30	34.35	3	16,059	0.02%
2019/09/03	1	34.40	0	0.00	34.40	1	15,964	0.01%
2019/09/02	2	34.65	5	34.64	34.80	-3	15,938	-0.02%
2019/08/30	2	34.63	0	0.00	34.15	2	15,777	0.01%
2019/08/29	16	34.67	5	34.51	34.50	11	15,681	0.07%
2019/08/28	1	34.40	18	34.21	34.20	-17	15,524	-0.11%
2019/08/27	17	33.76	6	34.02	33.40	11	15,357	0.07%
2019/08/26	7	33.59	11	33.07	33.40	-4	15,292	-0.03%
2019/08/23	69	35.34	5	34.49	34.05	64	15,210	0.42%
2019/08/22	6	34.06	13	34.69	34.70	-7	14,918	-0.05%
2019/08/21	26	34.23	12.2	34.21	33.95	13.8	14,579	0.09%
2019/08/20	3	34.12	2	34.10	33.45	1	13,834	0.01%
2019/08/19	19	34.14	20	34.26	33.80	-1	13,679	-0.01%
2019/08/16	45	34.31	50	34.32	34.25	-5	13,490	-0.04%
2019/08/15	11	32.88	42	32.55	33.25	-31	12,755	-0.24%
2019/08/14	1	31.45	0	0.00	31.10	1	12,074	0.01%
2019/08/13	3	31.48	1	31.80	31.55	2	12,232	0.02%
2019/08/12	4	32.01	52	32.15	32.15	-48	12,508	-0.38%
2019/08/08	2	31.80	0	0.00	31.70	2	12,573	0.02%
2019/08/07	8	32.14	8	31.90	31.75	0	12,670	0.00%
2019/08/06	21	31.20	33	31.44	32.10	-12	12,606	-0.10%
2019/08/05	4	31.14	4	31.24	30.90	0	12,379	0.00%
2019/08/02	26	31.70	1	31.40	31.25	25	12,374	0.20%
2019/08/01	51	32.98	22	33.26	32.90	29	12,266	0.24%
2019/07/31	3	31.83	3	32.28	32.55	0	12,048	0.00%
2019/07/30	1	32.45	10	32.38	32.45	-9	12,063	-0.07%
2019/07/29	0	0.00	1	32.05	32.00	-1	12,036	-0.01%
2019/07/26	0	0.00	3	32.45	32.50	-3	11,949	-0.03%
2019/07/24	1	31.90	0	0.00	32.05	1	11,787	0.01%
2019/07/23	16	32.05	6	32.31	32.40	10	11,819	0.08%
2019/07/22	3	32.20	33.2	31.96	32.30	-30.2	11,553	-0.26%
2019/07/19	0	0.00	18	30.97	30.45	-18	11,202	-0.16%
2019/07/18	2	31.25	2	30.85	30.30	0	10,856	0.00%
2019/07/17	7	32.01	10	32.04	32.55	-3	10,849	-0.03%
2019/07/16	2	31.75	13	31.33	31.40	-11	10,901	-0.10%
2019/07/15	21	31.38	16	31.51	31.50	5	10,763	0.05%
2019/07/12	9	30.53	20	31.00	31.10	-11	10,829	-0.10%
2019/07/11	2	29.88	14	29.85	30.00	-12	10,898	-0.11%
2019/07/10	0	0.00	0	29.35	29.40	0	11,089	0.00%
2019/07/09	8	29.29	0	29.25	29.20	8	11,207	0.07%
2019/07/08	0	29.25	2	29.45	29.25	-2	11,282	-0.02%
2019/07/05	14	29.47	23	29.38	29.30	-9	11,329	-0.08%
2019/07/04	0	0.00	6	28.95	29.00	-6	11,401	-0.05%
2019/07/03	4	28.31	1	28.30	28.00	3	11,179	0.03%
2019/07/02	19	28.98	17	29.13	28.95	2	11,186	0.02%
2019/07/01	2	28.50	5	28.83	29.00	-3	11,252	-0.03%
2019/06/28	3	27.02	1	26.80	26.80	2	11,069	0.02%
2019/06/27	1	26.80	10	26.85	26.80	-9	11,068	-0.08%
2019/06/26	5	26.01	2	26.00	26.15	3	11,062	0.03%
2019/06/25	1	27.05	1	26.75	26.30	0	10,916	0.00%
2019/06/21	1	25.85	0	0.00	26.00	1	10,780	0.01%
2019/06/20	1	26.20	0	0.00	26.30	1	10,744	0.01%
2019/06/19	2	26.18	5	26.23	26.25	-3	10,880	-0.03%
2019/06/18	0	0.00	21	25.43	25.70	-21	10,811	-0.19%
2019/06/17	11	25.24	0	0.00	24.95	11	10,866	0.10%
2019/06/14	2	25.43	1	25.20	25.20	1	11,105	0.01%
2019/06/13	5	25.56	0	0.00	25.50	5	11,657	0.04%
2019/06/12	8	26.48	0	0.00	26.30	8	11,704	0.07%
2019/06/11	1	26.25	1	26.30	26.30	0	11,806	0.00%
2019/06/10	1	26.15	1	26.15	26.15	0	11,865	0.00%
2019/06/06	0	0.00	1	26.20	26.00	-1	11,945	-0.01%
2019/06/05	2	26.10	0	0.00	25.80	2	11,945	0.02%
2019/06/03	2	27.00	0	0.00	26.90	2	11,834	0.02%
2019/05/31	0	0.00	2	26.13	26.30	-2	11,861	-0.02%
2019/05/30	2	25.65	3	25.78	25.70	-1	11,933	-0.01%
2019/05/29	0	0.00	20	25.40	25.60	-20	12,024	-0.17%
2019/05/28	4	25.34	3	24.92	24.60	1	12,072	0.01%
2019/05/24	0	0.00	5	25.80	25.40	-5	12,430	-0.04%
2019/05/23	6	25.75	0	0.00	25.40	6	12,931	0.05%
2019/05/22	4	26.83	1	26.85	26.55	3	13,168	0.02%
2019/05/21	2	26.08	1	26.30	26.40	1	13,306	0.01%
2019/05/20	2	26.25	1	25.70	27.00	1	13,144	0.01%
2019/05/17	16	27.60	52	26.81	26.65	-36	12,865	-0.28%
2019/05/16	1	30.00	8	29.88	29.40	-7	12,515	-0.06%
2019/05/15	5	29.90	8	29.59	29.85	-3	12,375	-0.02%
2019/05/14	6	28.38	1	27.80	28.55	5	12,167	0.04%
2019/05/13	3	28.47	0	0.00	28.40	3	12,080	0.02%
2019/05/10	7	29.56	16	29.60	28.80	-9	12,049	-0.07%
2019/05/08	1	29.25	0	0.00	29.45	1	11,866	0.01%
2019/05/07	14	29.60	8	29.56	29.25	6	11,874	0.05%
2019/05/02	6	28.37	6	28.45	28.45	0	12,127	0.00%
2019/04/30	14	28.54	9	28.58	28.60	5	12,469	0.04%
2019/04/29	2	28.30	8	28.88	29.00	-6	12,409	-0.05%
2019/04/26	10	28.50	16	28.55	28.50	-6	12,299	-0.05%
2019/04/25	1	28.35	0	0.00	28.50	1	12,298	0.01%
2019/04/24	3	28.47	0	0.00	28.70	3	12,336	0.02%
2019/04/23	22	28.97	4	28.78	28.55	18	12,265	0.15%
2019/04/22	3	29.77	10	29.19	30.10	-7	12,018	-0.06%
2019/04/19	4	28.60	0	0.00	28.30	4	11,585	0.03%
2019/04/18	0	0.00	2	28.25	28.50	-2	11,590	-0.02%
2019/04/17	21	28.51	8	28.75	28.55	13	11,317	0.11%
2019/04/16	12	29.14	45	29.16	29.10	-33	10,815	-0.31%
2019/04/15	0	0.00	8	28.60	28.55	-8	10,448	-0.08%
2019/04/12	4	28.23	0	0.00	28.35	4	10,449	0.04%
2019/04/11	0	0.00	2	28.30	28.25	-2	10,381	-0.02%
2019/04/10	14	28.15	8	28.46	27.95	6	10,240	0.06%
2019/04/09	1	27.75	0	0.00	27.75	1	9,978	0.01%
2019/04/03	3	27.70	5	27.70	27.50	-2	9,968	-0.02%
2019/04/02	7	27.26	24	27.34	27.05	-17	9,794	-0.17%
2019/04/01	0	0.00	9	26.61	26.70	-9	9,599	-0.09%
2019/03/29	0	0.00	6	26.09	26.25	-6	9,458	-0.06%
2019/03/28	1	25.75	0	0.00	25.50	1	9,434	0.01%
2019/03/27	2	25.78	1	26.05	25.90	1	9,622	0.01%
2019/03/26	0	0.00	4	26.03	25.70	-4	9,791	-0.04%
2019/03/25	2	25.15	4	25.48	25.70	-2	9,958	-0.02%
2019/03/22	12	25.48	0	0.00	25.35	12	10,090	0.12%
2019/03/21	6	26.00	0	0.00	26.05	6	10,567	0.06%
2019/03/20	2	25.98	0	0.00	26.10	2	11,000	0.02%
2019/03/19	88	26.29	21.1	26.16	26.00	66.9	11,331	0.59%
2019/03/18	7	25.97	24	26.02	26.70	-17	11,195	-0.15%
2019/03/15	4	24.33	4	24.61	24.55	0	10,723	0.00%
2019/03/14	15	24.61	8	24.43	24.40	7	10,862	0.06%
2019/03/13	7	24.74	0	0.00	24.95	7	10,759	0.07%
2019/03/11	6	24.75	0	0.00	24.50	6	10,705	0.06%
2019/03/06	2	25.38	1	25.80	25.15	1	10,681	0.01%
2019/03/05	0	0.00	1	25.80	25.40	-1	10,608	-0.01%
2019/03/04	5	25.02	1	25.70	25.85	4	10,499	0.04%
2019/02/27	3	25.43	0	0.00	25.25	3	10,375	0.03%
2019/02/26	1	25.55	1	25.60	26.10	0	10,256	0.00%
2019/02/25	39	26.03	38	26.13	25.60	1	10,126	0.01%
2019/02/22	5	25.02	18	25.43	25.75	-13	9,796	-0.13%
2019/02/21	5	24.29	8	24.56	24.80	-3	9,219	-0.03%
2019/02/20	2	23.75	4	23.73	23.70	-2	8,846	-0.02%
2019/02/18	5	23.05	0	0.00	22.95	5	8,798	0.06%
2019/02/15	0	0.00	1	23.10	22.90	-1	8,825	-0.01%
2019/02/14	1	23.40	0	0.00	23.35	1	8,823	0.01%
2019/02/12	29	23.36	29	23.71	23.40	0	8,848	0.00%
2019/02/11	0	0.00	2	23.50	22.90	-2	8,847	-0.02%
2019/01/30	0	0.00	1	23.45	23.30	-1	8,924	-0.01%
2019/01/25	0	0.00	1	23.50	23.40	-1	8,727	-0.01%
2019/01/24	9	23.59	4	23.54	23.55	5	8,546	0.06%
2019/01/23	9	23.73	16	23.58	23.90	-7	8,461	-0.08%
2019/01/22	12	23.23	8	23.24	23.05	4	8,136	0.05%
2019/01/18	0	0.00	1	22.20	22.10	-1	7,824	-0.01%
2019/01/16	5	21.80	0	0.00	21.80	5	7,769	0.06%
2019/01/14	1	21.60	0	0.00	21.40	1	7,619	0.01%
2019/01/10	4	21.65	0	0.00	21.55	4	7,594	0.05%
2019/01/09	0	0.00	10	21.85	21.80	-10	7,527	-0.13%
2019/01/04	12	21.40	0	0.00	21.35	12	7,406	0.16%
2018/12/28	4	23.00	4	22.78	23.25	0	7,302	0.00%
2018/12/27	0	0.00	5	22.75	22.70	-5	7,251	-0.07%
2018/12/26	1	23.55	0	0.00	23.50	1	7,093	0.01%
2018/12/25	0	0.00	14	23.55	23.85	-14	7,074	-0.20%
2018/12/24	0	0.00	6	23.65	23.65	-6	7,003	-0.09%
2018/12/22	2	23.60	12	23.57	23.50	-10	6,934	-0.14%
2018/12/21	0	0.00	1	23.35	23.60	-1	6,875	-0.01%
2018/12/20	0	0.00	1	23.30	23.30	-1	6,700	-0.01%
2018/12/19	0	0.00	1	23.00	23.00	-1	6,497	-0.02%
2018/12/18	1	22.30	22	22.43	22.30	-21	6,318	-0.33%
2018/12/17	5	22.27	33	22.28	22.20	-28	6,070	-0.46%
2018/12/14	28	21.82	3	21.97	21.50	25	5,855	0.43%
2018/12/13	27	22.91	188	22.54	23.05	-161	5,186	-3.10%	大賣/鉅額交易
2018/12/12	8	21.03	7	21.86	21.60	1	4,676	0.02%
2018/12/11	1	21.80	0	0.00	21.90	1	4,210	0.02%
2018/12/07	11	21.76	3	21.98	21.95	8	3,947	0.20%
2018/12/05	0	0.00	5	20.80	21.05	-5	3,775	-0.13%
2018/12/04	4	20.99	0	0.00	20.85	4	3,853	0.10%
2018/12/03	143	21.49	1	21.50	21.50	142	3,834	3.70%	大買/鉅額交易
2018/11/30	5	20.85	0	0.00	21.00	5	3,787	0.13%
2018/11/22	2	20.70	2	20.60	20.60	0	3,718	0.00%
2018/11/20	0	0.00	1	20.50	20.70	-1	3,782	-0.03%
2018/11/16	1	20.85	0	0.00	20.80	1	3,841	0.03%
2018/11/14	0	0.00	15	19.78	20.05	-15	3,746	-0.40%
2018/11/13	7	18.69	7	19.06	19.45	0	3,808	0.00%
2018/11/09	5	19.15	0	0.00	19.00	5	3,983	0.13%
2018/11/08	2	19.75	6	19.71	19.85	-4	4,018	-0.10%
2018/11/07	2	19.15	6	19.29	19.50	-4	4,040	-0.10%
2018/11/06	2	18.00	0	0.00	17.85	2	4,037	0.05%
2018/11/01	0	0.00	1	18.05	18.05	-1	4,578	-0.02%
2018/10/31	3	17.85	0	0.00	18.05	3	4,566	0.07%
2018/10/29	1	17.25	0	0.00	17.80	1	4,650	0.02%
2018/10/25	1	18.10	0	0.00	18.20	1	4,545	0.02%
2018/10/11	1	18.60	0	0.00	19.05	1	4,654	0.02%
2018/10/09	15	19.59	0	0.00	19.65	15	4,572	0.33%
2018/10/05	9	20.63	1	20.70	20.75	8	4,539	0.18%
2018/10/04	0	0.00	9	21.06	20.90	-9	4,515	-0.20%
2018/10/03	0	0.00	10	21.00	21.05	-10	4,510	-0.22%
2018/10/02	0	0.00	2	20.50	20.60	-2	4,443	-0.05%
2018/09/27	0	0.00	1	20.30	20.10	-1	4,445	-0.02%
2018/09/26	11	20.57	0	0.00	20.30	11	4,430	0.25%
2018/09/25	10	20.80	0	0.00	20.75	10	4,476	0.22%
2018/09/21	1	20.55	2	20.65	20.65	-1	4,450	-0.02%
2018/09/17	4	20.85	0	0.00	20.80	4	4,558	0.09%
2018/09/14	3	20.80	0	0.00	20.75	3	4,583	0.07%
2018/09/11	1	19.80	1	19.70	19.95	0	4,555	0.00%
2018/08/30	0	0.00	4	22.00	21.90	-4	4,350	-0.09%
2018/08/28	22	22.23	0	0.00	22.00	22	4,364	0.50%
2018/08/24	5	21.55	1	21.50	21.35	4	4,301	0.09%
2018/08/22	3	21.70	3.3	21.63	21.80	-0.3	4,414	-0.01%
2018/08/21	1	21.20	0	0.00	21.20	1	4,402	0.02%
2018/08/20	2	21.20	1	21.10	21.10	1	4,374	0.02%
2018/08/16	3.3	21.57	0	0.00	21.60	3.3	4,264	0.08%
2018/08/15	1	22.10	0	0.00	22.15	1	4,119	0.02%
2018/08/14	2	22.38	1	22.25	22.40	1	4,053	0.02%
2018/08/13	6	22.47	0	0.00	22.80	6	3,968	0.15%
2018/08/10	4	23.26	1	24.15	23.05	3	3,898	0.08%
2018/08/09	6	24.75	3	24.80	24.20	3	3,707	0.08%
2018/08/06	6	26.05	50	26.10	26.05	-44	3,429	-1.28%
2018/08/03	1	26.10	0	0.00	26.15	1	3,408	0.03%
2018/07/30	1	26.50	0	0.00	26.45	1	3,539	0.03%
2018/07/26	0	0.00	10	27.30	27.25	-10	3,492	-0.29%
2018/07/25	0	0.00	10	26.80	26.75	-10	3,438	-0.29%
2018/07/19	4	26.25	0	0.00	26.20	4	3,713	0.11%
2018/07/18	2	26.25	0	0.00	26.30	2	3,732	0.05%
2018/07/17	0	0.00	4	27.75	28.00	-4	3,689	-0.11%
2018/07/16	20	27.80	0	0.00	27.70	20	3,654	0.55%
2018/07/13	0	0.00	2	27.65	27.70	-2	3,625	-0.06%
2018/07/11	10	27.43	0	0.00	27.40	10	3,658	0.27%
2018/07/03	6	27.90	0	0.00	27.50	6	3,731	0.16%
2018/06/29	2	27.60	0	0.00	27.75	2	3,666	0.05%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/26	1	27.70	0	0.00	27.70	1	3,702	0.03%
2018/06/21	2	28.65	0	0.00	28.50	2	3,869	0.05%
2018/06/19	3	28.70	0	0.00	28.75	3	3,900	0.08%
2018/06/15	0	0.00	10	28.95	28.55	-10	3,927	-0.25%
2018/06/14	0	0.00	3.1	28.79	28.60	-3.1	3,947	-0.08%
2018/06/13	1	28.65	0	0.00	28.50	1	4,121	0.02%
2018/06/08	0	0.00	4	29.03	29.00	-4	4,639	-0.09%
2018/06/06	0	0.00	4	28.78	28.75	-4	4,769	-0.08%
2018/06/05	4	28.69	3	28.50	28.50	1	4,814	0.02%
2018/06/01	5	28.30	1	28.30	28.30	4	4,817	0.08%
2018/05/31	39	28.51	13	28.49	28.10	26	4,816	0.54%
2018/05/23	3	28.03	0	0.00	28.05	3	4,979	0.06%
2018/05/17	1	28.15	0	0.00	28.10	1	4,997	0.02%
2018/05/11	0	0.00	1	28.35	28.25	-1	5,078	-0.02%
2018/05/08	0	0.00	1	27.85	27.80	-1	5,060	-0.02%
2018/05/07	7	27.76	0	0.00	27.85	7	4,996	0.14%
2018/04/30	0	0.00	3	29.40	29.40	-3	5,016	-0.06%
2018/04/26	2	28.95	0	0.00	28.55	2	5,060	0.04%
2018/04/25	7	29.80	3	29.40	29.40	4	4,939	0.08%
2018/04/18	10	30.15	0	0.00	30.20	10	4,881	0.20%
2018/04/13	1	30.40	0	0.00	30.40	1	4,811	0.02%
2018/04/12	40	30.53	4	30.45	30.70	36	4,797	0.75%
2018/04/11	1	30.30	0	0.00	30.30	1	4,796	0.02%
2018/04/03	0	0.00	2	30.50	30.60	-2	4,960	-0.04%
2018/03/30	5	30.45	1	30.55	30.25	4	5,004	0.08%
2018/03/29	26	30.38	0	0.00	30.25	26	4,960	0.52%
2018/03/28	0	0.00	20	31.10	31.05	-20	4,863	-0.41%
2018/03/27	0	0.00	2	31.20	31.20	-2	4,778	-0.04%
2018/03/26	3	30.55	0	0.00	30.35	3	4,645	0.06%
2018/03/23	2	30.30	0	0.00	30.65	2	4,667	0.04%
2018/03/19	7	30.56	9	31.00	31.00	-2	4,544	-0.04%
2018/03/16	10	30.06	2	30.58	31.20	8	4,347	0.18%
2018/03/15	57	30.67	1	30.65	30.20	56	4,152	1.35%
2018/03/14	1	32.20	0	0.00	32.60	1	3,838	0.03%
2018/03/13	2	32.85	1	33.35	32.75	1	3,838	0.03%
2018/03/12	2	33.00	12	32.88	32.95	-10	3,913	-0.26%
2018/03/09	0	0.00	10	32.00	32.00	-10	3,870	-0.26%
2018/03/05	15	31.72	2	30.90	30.90	13	3,856	0.34%
2018/03/02	3	31.98	15	32.00	31.95	-12	3,827	-0.31%
2018/03/01	0	0.00	2	31.70	31.65	-2	3,782	-0.05%
2018/02/27	14	31.49	3	31.62	31.50	11	3,780	0.29%
2018/02/26	5	30.94	15	31.77	31.90	-10	3,662	-0.27%
2018/02/23	2	30.50	0	0.00	30.40	2	3,544	0.06%
2018/02/12	3	29.90	1	30.20	29.90	2	3,818	0.05%
2018/02/09	0	0.00	1	29.50	30.00	-1	3,876	-0.03%
2018/02/08	1	30.00	1	30.20	30.05	0	3,860	0.00%
2018/02/07	8	30.48	3	30.00	30.00	5	3,894	0.13%
2018/02/06	0	0.00	10	30.15	30.45	-10	3,866	-0.26%
2018/02/01	0.1	30.20	0	0.00	30.30	0.1	3,846	0.00%
2018/01/26	9	29.92	0	0.00	29.95	9	4,139	0.22%
2018/01/25	7	30.50	0	0.00	30.45	7	4,141	0.17%
2018/01/19	9	31.63	9	31.55	31.35	0	4,200	0.00%
2018/01/18	0	0.00	1	31.55	31.50	-1	4,300	-0.02%
2018/01/15	0	0.00	1	31.30	31.00	-1	4,681	-0.02%
2018/01/11	0	0.00	40	30.55	30.65	-40	4,843	-0.83%