京元電子 (2449)-中國信託-文心券商分點個股進出

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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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	18.1	95.03	3	95.50	93.50	15.1	18,959	0.08%
2024/05/02	17	94.16	4	94.20	94.90	13	18,925	0.07%
2024/04/30	63	96.90	56	96.13	95.80	7	18,911	0.04%
2024/04/29	52.6	101.72	31	101.11	98.90	21.6	18,841	0.11%
2024/04/25	11	94.77	16	95.08	95.50	-5	18,334	-0.03%
2024/04/24	18	96.09	8	95.35	96.10	10	18,466	0.05%
2024/04/23	25.2	91.52	21.3	91.86	92.30	3.9	18,491	0.02%
2024/04/22	1	97.20	15	95.96	96.00	-14	18,322	-0.08%
2024/04/19	5.2	99.77	11.4	100.35	99.00	-6.2	18,359	-0.03%
2024/04/18	1.1	101.64	1.4	102.57	102.00	-0.3	18,642	0.00%
2024/04/17	3	101.50	13.3	102.53	102.50	-10.3	19,002	-0.05%
2024/04/16	20.1	100.90	13	99.72	99.70	7.1	18,977	0.04%
2024/04/15	24.1	104.15	21.1	105.73	104.50	3	18,757	0.02%
2024/04/12	2	107.00	30	107.77	107.00	-28	18,752	-0.15%
2024/04/11	5.1	105.00	5	105.10	106.00	0.1	18,679	0.00%
2024/04/10	14	107.54	15	106.80	106.00	-1	18,704	-0.01%
2024/04/09	8.5	106.18	10	106.60	106.50	-1.5	18,632	-0.01%
2024/04/08	6.1	106.99	4	107.38	106.50	2.1	18,549	0.01%
2024/04/03	12.2	107.79	3	107.33	106.50	9.2	18,464	0.05%
2024/04/02	6.4	106.16	11	106.41	107.00	-4.6	18,465	-0.02%
2024/04/01	20.7	103.83	1	104.50	103.00	19.7	18,429	0.11%
2024/03/29	7	105.86	0.2	105.50	105.50	6.8	18,408	0.04%
2024/03/28	18.1	106.09	9	106.72	106.00	9.1	18,439	0.05%
2024/03/27	4	106.75	5.1	106.00	106.00	-1.1	18,424	-0.01%
2024/03/26	5.1	105.73	4	107.50	105.50	1.1	18,444	0.01%
2024/03/25	36.5	110.03	30	109.80	108.50	6.5	18,375	0.04%
2024/03/22	30	112.23	29.7	112.56	109.50	0.4	18,301	0.00%
2024/03/21	8.3	107.16	6	108.08	108.50	2.3	17,838	0.01%
2024/03/20	39.2	110.98	33	110.70	107.50	6.2	17,869	0.03%
2024/03/19	9.4	109.31	14.1	109.93	109.00	-4.7	17,930	-0.03%
2024/03/18	62.5	110.31	57	110.10	111.00	5.5	17,904	0.03%
2024/03/15	17.3	105.75	2	105.50	107.50	15.3	17,491	0.09%
2024/03/14	27.1	104.58	25.2	104.51	104.50	1.9	17,355	0.01%
2024/03/13	21.1	107.19	17.1	108.02	108.50	4	17,333	0.02%
2024/03/12	51.9	109.78	11.1	108.86	109.50	40.8	17,126	0.24%
2024/03/11	8.1	107.19	7.1	108.21	108.00	1	17,118	0.01%
2024/03/08	78	115.74	62.7	113.70	111.00	15.3	16,932	0.09%
2024/03/07	39.6	112.09	53.2	112.61	116.50	-13.6	15,908	-0.09%
2024/03/06	50.3	97.66	89.8	99.95	106.00	-39.5	15,100	-0.26%
2024/03/05	75.2	95.82	66.5	96.02	97.40	8.7	14,648	0.06%
2024/03/04	11.8	93.11	25.7	93.34	96.00	-13.9	14,373	-0.10%
2024/03/01	18.1	91.07	19	90.03	89.50	-0.9	14,081	-0.01%
2024/02/29	60.1	88.42	59	88.97	88.80	1.1	13,941	0.01%
2024/02/27	5.7	90.42	2	89.35	89.50	3.7	13,798	0.03%
2024/02/26	31.4	90.77	6.5	90.42	89.50	24.9	13,672	0.18%
2024/02/23	73.1	97.12	101.2	97.63	94.80	-28.1	13,380	-0.21%	大賣/
2024/02/22	26.1	90.67	29.3	91.15	93.50	-3.2	12,613	-0.03%
2024/02/21	1	87.56	0	0.00	87.50	1	12,220	0.01%
2024/02/20	10.2	86.69	3	87.20	87.50	7.2	12,236	0.06%
2024/02/19	13.1	88.48	2.2	88.17	87.70	10.9	12,184	0.09%
2024/02/16	20.6	89.60	35.4	88.59	90.00	-14.8	12,467	-0.12%
2024/02/15	6.3	85.18	31	85.32	85.40	-24.8	12,308	-0.20%
2024/02/05	1	82.50	0	0.00	82.20	1	12,360	0.01%
2024/02/02	1	82.40	2	83.00	82.20	-1	12,331	-0.01%
2024/02/01	44.1	83.81	3	82.73	82.70	41.1	12,397	0.33%
2024/01/31	0	0.00	14	84.18	84.00	-14	12,471	-0.11%
2024/01/30	2.2	83.98	2.2	83.89	84.00	0	12,544	0.00%
2024/01/29	4.1	83.02	0	0.00	83.80	4.1	12,818	0.03%
2024/01/26	1	83.00	2	81.80	82.90	-1	12,935	-0.01%
2024/01/25	5.2	82.90	46.2	83.07	82.20	-41	12,996	-0.32%
2024/01/24	69.1	82.12	60	82.51	82.10	9.1	13,011	0.07%
2024/01/23	71.3	83.58	59	82.43	82.10	12.3	13,118	0.09%
2024/01/22	13.3	83.86	20.6	83.81	84.10	-7.3	13,105	-0.06%
2024/01/19	74.9	81.98	84	81.10	81.30	-9.1	13,040	-0.07%
2024/01/18	12	79.83	13	79.73	79.70	-1	13,054	-0.01%
2024/01/17	3	78.10	7.5	78.75	77.20	-4.5	12,876	-0.03%
2024/01/16	13	78.53	3	78.43	78.60	10	12,943	0.08%
2024/01/15	21.7	76.24	19	76.75	77.70	2.7	13,031	0.02%
2024/01/12	27.3	76.44	8.1	76.70	75.60	19.2	13,705	0.14%
2024/01/11	20.1	78.59	29.2	79.01	78.00	-9.1	13,452	-0.07%
2024/01/10	7.2	81.50	0	0.00	81.80	7.2	13,327	0.05%
2024/01/09	1	82.60	0	0.00	82.10	1	13,594	0.01%
2024/01/08	34	82.41	7	81.50	81.60	27	13,718	0.20%
2024/01/05	3	82.90	2	83.40	82.90	1	13,813	0.01%
2024/01/04	5	82.54	12.5	82.58	83.10	-7.5	13,979	-0.05%
2024/01/03	3.2	83.26	3	83.40	83.50	0.2	14,150	0.00%
2024/01/02	2	84.55	2	84.30	84.00	0	14,185	0.00%
2023/12/29	1.2	84.92	6	85.22	84.90	-4.8	14,190	-0.03%
2023/12/28	24.3	86.55	21	86.37	84.90	3.3	14,308	0.02%
2023/12/27	13.1	85.03	4	85.13	85.70	9.1	14,290	0.06%
2023/12/26	5	83.76	2	83.30	83.60	3	14,317	0.02%
2023/12/25	7	83.33	4.3	83.36	83.50	2.7	14,444	0.02%
2023/12/22	1.2	83.78	1	84.10	83.60	0.2	14,493	0.00%
2023/12/21	7.1	84.00	0	0.00	83.40	7.1	14,491	0.05%
2023/12/20	3.1	85.84	4	85.63	85.40	-0.9	14,549	-0.01%
2023/12/19	14	85.29	6	85.90	84.20	8	14,821	0.05%
2023/12/18	27.2	86.79	27	87.03	85.40	0.2	15,115	0.00%
2023/12/15	13.4	91.66	19.4	90.46	89.00	-6	15,566	-0.04%
2023/12/14	34.1	94.32	28.6	94.15	93.50	5.4	15,614	0.03%
2023/12/13	10.3	88.77	17	88.01	89.50	-6.7	15,275	-0.04%
2023/12/12	6	84.40	20	85.61	85.90	-14	15,422	-0.09%
2023/12/11	1.1	82.77	2	83.30	83.20	-0.9	15,458	-0.01%
2023/12/08	5	84.52	0	0.00	83.30	5	15,508	0.03%
2023/12/07	1.3	85.17	11	85.38	85.50	-9.7	15,469	-0.06%
2023/12/06	19.2	85.40	12.5	85.36	86.50	6.7	15,536	0.04%
2023/12/05	5	83.06	23	84.14	83.10	-18	15,445	-0.12%
2023/12/04	2	83.95	4.1	83.74	84.20	-2.1	15,595	-0.01%
2023/12/01	23	82.02	11.1	82.70	82.80	11.9	15,713	0.08%
2023/11/30	8.1	82.77	11.1	81.30	82.80	-3.1	15,863	-0.02%
2023/11/29	3	82.10	8	81.61	81.40	-5	15,901	-0.03%
2023/11/28	4	82.95	8.1	82.38	83.00	-4.1	15,941	-0.03%
2023/11/27	1	80.90	18	80.69	80.80	-17	16,119	-0.11%
2023/11/24	5	81.58	4	81.45	81.50	1	16,501	0.01%
2023/11/23	19.1	82.57	11.3	82.54	82.10	7.8	16,815	0.05%
2023/11/22	22.1	81.96	42	81.57	81.60	-20	17,409	-0.11%
2023/11/21	10	83.76	25.6	83.05	82.70	-15.6	18,374	-0.08%
2023/11/20	30	83.41	14	83.10	83.10	16	19,793	0.08%
2023/11/17	15.2	85.03	19	85.14	85.10	-3.8	21,120	-0.02%
2023/11/16	12	84.21	11	84.16	84.20	1	21,866	0.00%
2023/11/15	111.4	85.74	88.2	84.79	83.80	23.2	21,919	0.11%	大買/
2023/11/14	47.2	88.24	39.4	88.21	88.00	7.8	21,631	0.04%
2023/11/13	11	86.04	20.2	86.05	86.70	-9.2	21,514	-0.04%
2023/11/10	8	82.04	6	82.08	81.90	2	21,272	0.01%
2023/11/09	17.4	83.86	31	83.58	83.80	-13.7	21,402	-0.06%
2023/11/08	16.1	83.34	21	83.61	83.30	-4.9	21,354	-0.02%
2023/11/07	13.1	82.81	10	82.38	82.70	3.1	21,273	0.01%
2023/11/06	32.1	82.44	28	82.83	83.40	4.1	21,321	0.02%
2023/11/03	20	80.09	12	79.89	80.70	8	21,127	0.04%
2023/11/02	37	79.20	10	79.65	79.70	27	21,266	0.13%
2023/11/01	2	76.20	1	77.30	76.40	1	21,543	0.00%
2023/10/31	2	77.91	17	76.94	76.30	-15	21,610	-0.07%
2023/10/30	22	79.20	22	79.00	79.50	0	21,667	0.00%
2023/10/27	5	78.40	6.1	78.04	77.40	-1.1	21,895	-0.01%
2023/10/26	52.5	80.07	101	79.83	79.60	-48.5	21,955	-0.22%	大賣/
2023/10/25	31	82.45	30	82.14	82.00	1	21,828	0.00%
2023/10/24	13	84.50	11	83.95	83.10	2	21,873	0.01%
2023/10/23	21	84.47	11.3	84.85	82.70	9.7	21,761	0.04%
2023/10/20	56	85.88	66	85.71	86.30	-10	21,715	-0.05%
2023/10/19	22.1	83.56	20	83.77	84.90	2.1	21,159	0.01%
2023/10/18	15	81.59	47.2	81.22	81.50	-32.2	21,065	-0.15%
2023/10/17	51.5	83.53	34	84.19	82.80	17.5	20,917	0.08%
2023/10/16	14	81.27	5	81.46	81.80	9	20,873	0.04%
2023/10/13	16	82.00	23	81.48	83.10	-7	21,495	-0.03%
2023/10/12	26	80.74	29	80.91	81.00	-3	22,051	-0.01%
2023/10/11	5	79.08	36	79.59	80.20	-31	22,115	-0.14%
2023/10/06	22	78.15	14	78.61	77.70	8	22,640	0.04%
2023/10/05	29.5	78.05	21	78.13	78.50	8.5	23,044	0.04%
2023/10/04	17	76.38	17	76.63	76.70	0	23,162	0.00%
2023/10/03	10	78.47	23	78.40	78.10	-13	23,147	-0.06%
2023/10/02	4.5	77.85	33.3	78.06	78.80	-28.8	23,387	-0.12%
2023/09/28	29.7	76.68	14.4	76.65	76.00	15.3	23,479	0.07%
2023/09/27	15.2	76.59	21	77.18	77.60	-5.8	23,476	-0.02%
2023/09/26	12	78.30	21.1	77.43	77.10	-9.1	23,741	-0.04%
2023/09/25	45	78.19	28.8	77.89	77.60	16.2	23,932	0.07%
2023/09/22	47	76.14	51	76.80	77.50	-4	23,834	-0.02%
2023/09/21	37.5	74.29	27	74.27	74.60	10.5	23,640	0.04%
2023/09/20	46.5	81.16	33	78.49	76.80	13.5	23,288	0.06%
2023/09/19	33	81.23	25.1	81.41	81.00	7.9	22,863	0.03%
2023/09/18	11	79.61	6	79.72	79.60	5	22,663	0.02%
2023/09/15	21	80.14	44.9	80.45	80.90	-23.9	22,578	-0.11%
2023/09/14	29	78.09	33	78.07	78.00	-4	22,160	-0.02%
2023/09/13	20	76.62	6	76.65	76.80	14	21,988	0.06%
2023/09/12	12	77.77	12.6	78.09	78.10	-0.6	22,134	0.00%
2023/09/11	22.6	77.33	15.1	77.07	76.90	7.5	22,150	0.03%
2023/09/08	34	78.63	45	78.87	79.00	-11	22,392	-0.05%
2023/09/07	72	79.33	24	79.72	78.90	48	22,961	0.21%
2023/09/06	38	78.96	26.2	79.22	79.80	11.8	22,835	0.05%
2023/09/05	14.1	76.61	13.5	77.69	78.20	0.6	22,768	0.00%
2023/09/04	52	76.79	55.2	77.24	77.90	-3.2	22,703	-0.01%
2023/09/01	21	75.98	25.3	76.35	75.80	-4.3	22,643	-0.02%
2023/08/31	18	76.49	53	76.83	76.80	-35	22,620	-0.15%
2023/08/30	88	77.68	109	77.41	77.20	-21	22,525	-0.09%	大賣/
2023/08/29	52	75.62	20.5	74.77	75.10	31.5	22,336	0.14%
2023/08/28	76.6	76.98	47.2	77.89	75.40	29.4	22,158	0.13%
2023/08/25	63.1	80.62	61.2	79.57	79.50	1.9	21,702	0.01%
2023/08/24	76.6	79.15	79.7	78.24	78.50	-3.2	20,917	-0.02%
2023/08/23	121.6	72.99	140.2	74.36	76.00	-18.6	19,945	-0.09%	大買/大賣/
2023/08/22	51	67.65	51.6	67.18	69.10	-0.6	19,126	0.00%
2023/08/21	4	64.20	9.1	64.23	64.30	-5.1	18,387	-0.03%
2023/08/18	7	62.84	7	63.11	62.00	0	18,314	0.00%
2023/08/17	10	64.62	6	64.75	64.90	4	18,163	0.02%
2023/08/16	9	64.34	18.5	64.58	65.00	-9.5	18,000	-0.05%
2023/08/15	10.1	63.69	13	63.62	63.80	-3	17,878	-0.02%
2023/08/14	2	61.50	2	61.70	61.50	0	17,739	0.00%
2023/08/11	2	62.40	9	62.11	62.10	-7	17,691	-0.04%
2023/08/10	10	62.17	12	62.38	61.10	-2	17,648	-0.01%
2023/08/09	23	64.31	23	64.16	64.50	0	17,482	0.00%
2023/08/08	18	64.71	9.4	64.85	65.30	8.6	17,322	0.05%
2023/08/07	10	63.46	20.6	63.51	64.70	-10.6	17,058	-0.06%
2023/08/04	2.3	59.35	1	59.80	60.40	1.3	16,655	0.01%
2023/08/02	5	60.80	2	60.10	60.70	3	16,548	0.02%
2023/08/01	17	61.04	9	61.02	61.60	8	16,412	0.05%
2023/07/31	14	63.87	22.6	64.42	63.00	-8.6	16,060	-0.05%
2023/07/28	2	63.00	1	63.80	64.00	1	15,798	0.01%
2023/07/27	7.4	63.04	16	62.44	62.50	-8.6	15,633	-0.06%
2023/07/26	9	62.64	6.1	62.43	62.30	2.9	15,534	0.02%
2023/07/25	17.5	63.73	4.3	63.76	63.00	13.2	15,476	0.09%
2023/07/24	29.2	65.47	21.4	65.16	64.80	7.8	15,306	0.05%
2023/07/21	4	63.40	16.1	63.95	64.70	-12.1	15,096	-0.08%
2023/07/20	4.1	63.12	17.4	63.04	63.40	-13.3	15,003	-0.09%
2023/07/19	15.3	64.79	19.7	64.49	63.90	-4.4	14,952	-0.03%
2023/07/18	54.1	65.19	33	64.40	63.60	21.1	14,739	0.14%
2023/07/17	36.1	64.18	20.8	64.34	65.80	15.3	13,989	0.11%
2023/07/14	16.1	60.66	18	59.18	60.10	-1.9	13,234	-0.01%
2023/07/13	40.7	60.88	32.5	61.31	60.30	8.2	13,086	0.06%
2023/07/12	23.1	61.89	18.5	62.02	62.20	4.6	12,423	0.04%
2023/07/11	2	59.30	4	59.70	59.40	-2	11,960	-0.02%
2023/07/07	4	60.10	4	60.35	59.50	0	11,658	0.00%
2023/07/06	4.6	59.85	9.2	59.72	59.50	-4.6	11,377	-0.04%
2023/07/05	7.1	60.23	11.5	60.14	60.00	-4.4	11,170	-0.04%
2023/07/04	23	61.57	7.9	61.50	61.30	15.1	10,970	0.14%
2023/07/03	18	59.46	14	59.08	59.40	4	10,633	0.04%
2023/06/30	1.1	56.19	31.1	56.34	57.00	-30	10,402	-0.29%
2023/06/29	19	56.78	6	56.38	56.40	13	10,391	0.13%
2023/06/28	2	57.05	6	57.28	57.10	-4	10,290	-0.04%
2023/06/27	43.2	57.56	39.3	57.08	57.00	3.9	10,221	0.04%
2023/06/26	13	57.20	7.3	56.95	57.50	5.8	10,041	0.06%
2023/06/21	22	55.92	25.1	55.46	55.90	-3.1	9,946	-0.03%
2023/06/19	0	0.00	2	56.05	56.00	-2	10,045	-0.02%
2023/06/16	9	56.38	8	56.44	56.50	1	10,192	0.01%
2023/06/15	5.1	56.68	8	56.99	57.00	-2.9	10,106	-0.03%
2023/06/14	18.2	57.62	11.4	57.15	57.10	6.9	10,192	0.07%
2023/06/13	53	56.95	48.3	56.73	57.40	4.7	9,971	0.05%
2023/06/12	10	54.33	11	54.45	54.30	-1	9,523	-0.01%
2023/06/09	3.1	54.68	3	54.47	54.30	0.1	9,602	0.00%
2023/06/08	1	53.80	2.1	53.76	54.00	-1.1	9,694	-0.01%
2023/06/07	8.2	53.94	1	54.10	54.00	7.2	9,898	0.07%
2023/06/06	0	0.00	6	53.33	54.00	-6	10,154	-0.06%
2023/06/05	14.9	54.13	13.1	53.39	53.20	1.8	10,219	0.02%
2023/06/02	3	53.83	2	54.10	54.20	1	10,214	0.01%
2023/06/01	1	52.40	6	52.50	52.40	-5	10,221	-0.05%
2023/05/31	13	53.52	10	53.86	54.00	3	10,527	0.03%
2023/05/30	5.1	53.93	5	53.98	53.90	0.1	10,350	0.00%
2023/05/29	18.3	53.68	10.6	53.84	53.70	7.7	10,133	0.08%
2023/05/26	23.6	50.85	25.4	50.55	51.10	-1.8	9,625	-0.02%
2023/05/25	0	0.00	1	48.05	48.05	-1	9,130	-0.01%
2023/05/24	8	47.40	12	47.41	47.50	-4	9,076	-0.04%
2023/05/19	3	46.87	1	46.80	46.80	2	9,029	0.02%
2023/05/18	10	46.80	1	46.90	46.85	9	9,064	0.10%
2023/05/17	0	0.00	5	46.48	46.50	-5	9,120	-0.05%
2023/05/16	0	0.00	1	46.00	45.75	-1	9,111	-0.01%
2023/05/15	6	45.60	0	0.00	45.70	6	9,103	0.07%
2023/05/11	2	45.60	3	45.60	45.50	-1	9,170	-0.01%
2023/05/10	1	45.40	0	0.00	45.35	1	9,150	0.01%
2023/05/09	2	45.48	1	45.30	45.30	1	9,144	0.01%
2023/05/08	2	46.58	0	0.00	45.80	2	9,093	0.02%
2023/05/04	0	0.00	1	46.85	46.80	-1	9,252	-0.01%
2023/04/28	0	0.00	1	46.95	47.00	-1	9,355	-0.01%
2023/04/27	1	45.40	3	45.73	46.20	-2	9,239	-0.02%
2023/04/26	1	45.00	1	45.25	45.30	0	9,119	0.00%
2023/04/25	11	45.49	1	45.60	45.00	10	9,014	0.11%
2023/04/20	2	46.10	1	46.25	46.00	1	8,642	0.01%
2023/04/19	1	46.15	0	0.00	46.15	1	8,586	0.01%
2023/04/18	2	46.05	2.5	46.43	46.00	-0.5	8,503	-0.01%
2023/04/17	1.2	46.67	2	47.08	46.65	-0.8	8,340	-0.01%
2023/04/14	2	47.85	42	47.47	47.55	-40	8,111	-0.49%
2023/04/13	1	47.90	2	48.08	47.80	-1	8,039	-0.01%
2023/04/12	1	48.50	0	0.00	48.60	1	7,993	0.01%
2023/04/11	1.5	48.38	1	48.60	48.60	0.5	7,987	0.01%
2023/04/10	7	48.16	2	48.15	48.20	5	7,934	0.06%
2023/04/07	1	48.60	6	48.51	48.40	-5	7,887	-0.06%
2023/04/06	0	0.00	3	48.75	48.80	-3	7,846	-0.04%
2023/03/31	0	0.00	1	49.15	48.50	-1	7,815	-0.01%
2023/03/30	0	0.00	1	48.70	48.70	-1	7,833	-0.01%
2023/03/29	3.2	48.10	1.5	47.60	47.70	1.7	7,854	0.02%
2023/03/28	3.3	48.42	5	48.37	48.50	-1.7	7,922	-0.02%
2023/03/27	2	48.58	7	48.62	48.90	-5	8,028	-0.06%
2023/03/24	4	49.19	3	49.32	49.20	1	8,079	0.01%
2023/03/23	1	49.20	5	49.21	49.80	-4	8,046	-0.05%
2023/03/22	4	49.01	5.4	49.07	48.95	-1.4	7,921	-0.02%
2023/03/21	7.6	49.49	4.8	49.56	49.55	2.8	7,808	0.04%
2023/03/20	1.2	49.94	9	49.71	49.55	-7.8	7,610	-0.10%
2023/03/17	7.7	49.19	10	49.15	49.30	-2.3	7,410	-0.03%
2023/03/16	0	0.00	4	48.46	48.35	-4	7,171	-0.06%
2023/03/15	3	48.83	37.1	48.85	48.85	-34.1	7,037	-0.48%
2023/03/14	1	47.50	13	47.89	47.65	-12	6,858	-0.17%
2023/03/13	9.2	46.65	365.3	46.67	47.75	-356.1	6,668	-5.34%	大賣/鉅額交易
2023/03/10	19	47.77	64	47.27	46.95	-45	6,453	-0.70%
2023/03/09	3	48.43	35	48.52	48.90	-32	6,149	-0.52%
2023/03/08	21.1	46.55	5.5	46.94	47.45	15.6	5,771	0.27%
2023/03/07	3.4	46.17	5	46.32	46.75	-1.6	5,559	-0.03%
2023/03/06	27	46.14	59	46.15	46.15	-32	5,396	-0.59%
2023/03/03	30.1	45.09	27.2	45.25	45.20	2.9	5,146	0.06%
2023/03/02	6	42.50	0	0.00	42.45	6	4,671	0.13%
2023/03/01	0.1	41.80	5	42.23	42.40	-4.9	4,643	-0.11%
2023/02/24	2	41.93	2	41.60	41.85	0	4,625	0.00%
2023/02/23	1	41.30	1.3	40.95	41.50	-0.3	4,586	-0.01%
2023/02/22	2	40.40	0	0.00	40.55	2	4,531	0.04%
2023/02/21	3.1	40.51	1	40.60	40.75	2.1	4,560	0.05%
2023/02/17	6	40.36	0.3	40.55	40.45	5.8	4,728	0.12%
2023/02/16	3	41.08	4	40.94	40.80	-1	4,819	-0.02%
2023/02/15	1	40.60	3	40.77	40.90	-2	4,838	-0.04%
2023/02/14	48	40.47	0	0.00	40.20	48	4,785	1.00%
2023/02/13	130	39.94	0	0.00	40.35	130	4,865	2.67%	大買/鉅額交易
2023/02/10	0.1	40.00	0	0.00	39.90	0.1	4,933	0.00%
2023/02/09	0	0.00	2	40.18	40.05	-2	4,944	-0.04%
2023/02/08	1	40.25	1	40.35	40.15	0	4,924	0.00%
2023/02/07	1	39.90	0.5	40.05	40.10	0.5	4,906	0.01%
2023/02/06	1	39.55	0	0.00	39.80	1	4,887	0.02%
2023/02/03	3	40.08	13.2	40.18	40.25	-10.2	4,884	-0.21%
2023/02/02	2	39.95	15	39.92	39.60	-13	4,861	-0.27%
2023/02/01	0	0.00	8	38.45	38.75	-8	4,697	-0.17%
2023/01/30	0.1	37.60	3	37.92	37.95	-2.9	4,709	-0.06%
2023/01/17	0	0.00	1	37.20	37.15	-1	4,612	-0.02%
2023/01/10	0.5	37.35	1	37.65	37.40	-0.5	4,888	-0.01%
2023/01/09	0	0.00	1	37.45	37.45	-1	4,950	-0.02%
2023/01/05	1	36.55	6	36.62	36.55	-5	5,056	-0.10%
2023/01/04	2	36.55	0	0.00	36.40	2	5,141	0.04%
2023/01/03	2	36.30	0	0.00	36.60	2	5,271	0.04%
2022/12/30	2	36.20	0	0.00	36.20	2	5,300	0.04%
2022/12/29	1	35.85	0	0.00	35.95	1	5,427	0.02%
2022/12/28	0.6	36.15	0	0.00	36.10	0.6	5,527	0.01%
2022/12/27	1	36.55	50	36.60	36.55	-49	5,584	-0.88%
2022/12/26	1.1	36.35	1	36.35	36.40	0.1	5,674	0.00%
2022/12/23	0.3	36.30	0	0.00	36.40	0.3	5,789	0.01%
2022/12/20	1	37.05	3	37.25	36.65	-2	5,821	-0.03%
2022/12/19	0	0.00	7	37.37	37.50	-7	5,874	-0.12%
2022/12/16	0	0.00	4	36.40	37.15	-4	5,825	-0.07%
2022/12/15	0	0.00	3	36.85	36.85	-3	5,775	-0.05%
2022/12/14	1	36.10	0	0.00	36.45	1	5,873	0.02%
2022/12/13	0	0.00	1	36.00	36.10	-1	5,964	-0.02%
2022/12/09	1	35.55	2	35.40	35.60	-1	6,252	-0.02%
2022/12/08	3	35.05	1	35.35	35.10	2	6,287	0.03%
2022/12/07	1.1	35.12	0	0.00	35.10	1.1	6,322	0.02%
2022/12/06	0	0.00	4	36.10	35.75	-4	6,284	-0.06%
2022/12/02	0	0.00	7	36.55	36.40	-7	6,261	-0.11%
2022/12/01	0	0.00	8.4	36.21	36.20	-8.4	6,273	-0.13%
2022/11/30	3	35.45	0	0.00	35.55	3	6,324	0.05%
2022/11/29	5	34.94	0	0.00	35.25	5	6,362	0.08%
2022/11/28	5	35.18	2	35.20	35.05	3	6,434	0.05%
2022/11/25	3.1	35.33	0	0.00	35.05	3.1	6,495	0.05%
2022/11/24	0	0.00	1	35.50	35.45	-1	6,502	-0.02%
2022/11/22	3	35.17	1	35.15	35.20	2	6,599	0.03%
2022/11/21	0.1	35.75	0.6	35.95	35.55	-0.5	6,575	-0.01%
2022/11/18	0	0.00	2	36.30	35.95	-2	6,581	-0.03%
2022/11/17	1	35.80	0	0.00	35.70	1	6,541	0.02%
2022/11/16	0	0.00	7	35.99	35.90	-7	6,553	-0.11%
2022/11/15	0	0.00	6	35.43	35.45	-6	6,497	-0.09%
2022/11/14	81	35.17	7	35.09	35.00	74	6,481	1.14%
2022/11/11	4	34.59	1	34.60	34.45	3	6,433	0.05%
2022/11/10	50	33.80	0	0.00	33.95	50	6,385	0.78%
2022/11/09	1	33.70	4	33.75	33.85	-3	6,445	-0.05%
2022/11/08	1	33.75	4	33.20	33.20	-3	6,452	-0.05%
2022/11/07	10	33.42	0	0.00	33.50	10	6,468	0.15%
2022/11/02	0.2	33.20	0	0.00	33.15	0.2	6,894	0.00%
2022/11/01	1.5	32.73	0	0.00	32.90	1.5	7,026	0.02%
2022/10/31	0	0.00	22	32.24	32.70	-22	7,046	-0.31%
2022/10/27	0.3	32.70	3	32.78	32.85	-2.7	7,087	-0.04%
2022/10/25	0.1	32.25	0	0.00	31.50	0.1	7,057	0.00%
2022/10/21	10	31.65	11	31.92	31.65	-1	7,129	-0.01%
2022/10/19	1	31.60	0	0.00	31.00	1	7,083	0.01%
2022/10/14	0	0.00	2	30.70	31.15	-2	7,343	-0.03%
2022/10/13	1	30.00	3	29.92	29.70	-2	7,549	-0.03%
2022/10/12	1	30.00	0	0.00	30.20	1	7,696	0.01%
2022/10/11	4	30.21	0	0.00	30.30	4	7,766	0.05%
2022/10/07	4	31.56	0	0.00	31.50	4	7,751	0.05%
2022/10/06	14	31.60	4	31.50	31.50	10	7,823	0.13%
2022/10/05	1	32.10	2	32.15	32.15	-1	7,841	-0.01%
2022/10/04	2	31.13	0	0.00	31.30	2	7,833	0.03%
2022/10/03	2	30.33	5	30.50	30.55	-3	7,941	-0.04%
2022/09/30	7	30.47	1	30.80	30.80	6	7,980	0.08%
2022/09/29	4	31.33	0	0.00	31.20	4	8,007	0.05%
2022/09/28	22.2	31.75	82	31.30	31.10	-59.9	8,074	-0.74%
2022/09/27	2	31.68	0	0.00	31.80	2	8,040	0.02%
2022/09/26	8.4	32.59	3	33.27	31.80	5.4	8,076	0.07%
2022/09/23	8	34.09	7	33.97	33.95	1	7,965	0.01%
2022/09/22	2	34.53	0	0.00	34.55	2	7,959	0.03%
2022/09/21	14	34.65	0	0.00	34.75	14	7,912	0.18%
2022/09/20	9.2	34.91	3	34.70	34.95	6.2	7,799	0.08%
2022/09/19	2	35.05	0	0.00	35.20	2	7,699	0.03%
2022/09/16	34.4	34.88	6	34.70	35.45	28.4	7,683	0.37%
2022/09/14	1	35.50	5	35.30	35.60	-4	7,649	-0.05%
2022/09/13	3	36.50	6	36.13	36.20	-3	7,686	-0.04%
2022/09/12	11	36.29	24.5	36.45	36.15	-13.5	7,749	-0.17%
2022/09/08	10	35.83	0	0.00	36.00	10	7,818	0.13%
2022/09/07	12.2	35.08	0	0.00	35.40	12.2	7,840	0.16%
2022/09/06	38.5	35.71	5	35.85	35.75	33.5	7,859	0.43%
2022/09/05	1.3	36.21	16	36.20	36.20	-14.7	7,856	-0.19%
2022/09/02	4	36.80	8	36.80	36.40	-4	7,897	-0.05%
2022/09/01	2	36.83	0	0.00	36.80	2	7,833	0.03%
2022/08/31	0	0.00	2	37.35	37.35	-2	7,789	-0.03%
2022/08/30	6	37.06	2	37.00	37.05	4	7,831	0.05%
2022/08/29	3	37.18	2	37.30	37.25	1	7,793	0.01%
2022/08/26	3	37.92	1	37.95	37.85	2	7,830	0.03%
2022/08/25	8.1	37.69	8	37.80	37.60	0.1	7,832	0.00%
2022/08/23	8	37.58	0	0.00	37.60	8	7,886	0.10%
2022/08/22	1	38.20	2	38.50	38.20	-1	7,937	-0.01%
2022/08/19	6	38.02	6	38.08	38.20	0	7,942	0.00%
2022/08/18	19	37.53	0	0.00	37.45	19	7,931	0.24%
2022/08/17	8	37.99	0	0.00	37.75	8	7,956	0.10%
2022/08/16	2	38.03	12	38.16	38.05	-10	7,921	-0.13%
2022/08/15	7.4	38.15	2	38.28	38.00	5.4	7,870	0.07%
2022/08/12	0	0.00	1	37.65	37.70	-1	7,844	-0.01%
2022/08/11	2	37.25	1.1	37.26	37.20	1	7,930	0.01%
2022/08/10	5.5	36.79	0	0.00	36.65	5.5	7,926	0.07%
2022/08/09	18.3	37.49	4.1	37.73	37.25	14.2	7,859	0.18%
2022/08/08	28	38.66	0	0.00	38.70	28	7,656	0.37%
2022/08/05	0	0.00	1	40.00	40.00	-1	7,564	-0.01%
2022/08/04	3	39.63	7	39.49	39.60	-4	7,623	-0.05%
2022/08/03	3	39.25	5	39.22	39.45	-2	7,664	-0.03%
2022/08/02	1	38.70	1	38.90	39.05	0	7,768	0.00%
2022/08/01	4	39.05	0	0.00	39.15	4	8,114	0.05%
2022/07/29	32	39.04	0	0.00	39.25	32	8,190	0.39%
2022/07/27	4	38.04	0	0.00	38.75	4	8,177	0.05%
2022/07/26	0	0.00	1	38.10	37.90	-1	8,113	-0.01%
2022/07/25	1	38.50	2	38.70	38.50	-1	8,077	-0.01%
2022/07/22	3	38.70	3	38.48	38.70	0	8,068	0.00%
2022/07/21	10	37.99	1	37.85	38.25	9	7,973	0.11%
2022/07/20	13	40.85	14	40.86	40.60	-1	7,694	-0.01%
2022/07/19	0	0.00	2	39.43	39.85	-2	7,433	-0.03%
2022/07/18	0	0.00	5	39.00	39.00	-5	7,236	-0.07%
2022/07/15	5	37.88	6	37.97	38.00	-1	7,105	-0.01%
2022/07/14	1	37.05	10	36.85	37.25	-9	7,012	-0.13%
2022/07/13	6.2	36.28	1	36.30	36.40	5.2	6,896	0.08%
2022/07/12	4.5	36.30	0	0.00	36.10	4.5	6,742	0.07%
2022/07/11	2.1	37.95	2	37.65	37.60	0.1	6,654	0.00%
2022/07/08	8.5	37.43	7	37.71	37.60	1.5	6,479	0.02%
2022/07/07	5	36.65	7	36.69	36.90	-2	6,393	-0.03%
2022/07/06	18.5	36.25	7	36.41	35.90	11.5	6,321	0.18%
2022/07/05	14	37.68	9.2	38.10	37.80	4.8	6,245	0.08%
2022/07/04	8	37.90	4	38.58	37.30	4	6,246	0.06%
2022/07/01	11.3	39.54	4	39.40	39.85	7.3	6,183	0.12%
2022/06/30	6.3	39.94	15	40.50	40.00	-8.7	6,221	-0.14%
2022/06/29	5.3	40.85	0	0.00	40.80	5.3	6,121	0.09%
2022/06/28	0	0.00	1	41.35	41.40	-1	6,072	-0.02%
2022/06/24	10	42.06	2	42.35	41.55	8	6,058	0.13%
2022/06/23	7	42.54	1	42.90	42.00	6	5,984	0.10%
2022/06/22	13.2	43.89	0	0.00	42.90	13.2	5,944	0.22%
2022/06/21	0	0.00	5	44.94	44.80	-5	5,880	-0.09%
2022/06/20	11	44.86	1	44.90	43.65	10	5,863	0.17%
2022/06/17	3	44.67	5	44.94	45.10	-2	5,805	-0.03%
2022/06/16	1	46.40	33	46.22	45.60	-32	5,731	-0.56%
2022/06/15	3	45.85	0	0.00	45.70	3	5,678	0.05%
2022/06/14	1	46.50	15.3	45.71	46.45	-14.3	5,638	-0.25%
2022/06/13	0	0.00	2	45.73	45.75	-2	5,585	-0.04%
2022/06/10	0	0.00	1	46.15	46.10	-1	5,513	-0.02%
2022/06/08	2	45.65	0	0.00	46.10	2	5,564	0.04%
2022/06/07	0.2	45.90	1	46.10	45.85	-0.8	5,540	-0.01%
2022/06/06	0	0.00	5	45.62	45.75	-5	5,547	-0.09%
2022/06/01	1	45.65	3	45.70	45.80	-2	5,716	-0.03%
2022/05/31	0	0.00	3	45.50	45.85	-3	5,703	-0.05%
2022/05/30	7	45.25	21	44.96	45.30	-14	5,623	-0.25%
2022/05/27	0	0.00	3	44.30	44.30	-3	5,510	-0.05%
2022/05/26	7	44.42	9	44.03	43.75	-2	5,481	-0.04%
2022/05/25	1	44.15	16	44.49	44.30	-15	5,490	-0.27%
2022/05/24	2	44.23	1	44.25	44.30	1	5,477	0.02%
2022/05/23	6	43.88	12	43.97	44.10	-6	5,464	-0.11%
2022/05/20	16	44.49	1	44.35	44.20	15	5,485	0.27%
2022/05/19	5	44.10	12	44.47	44.60	-7	5,437	-0.13%
2022/05/18	13	44.13	14	44.12	43.90	-1	5,257	-0.02%
2022/05/17	1	43.65	19	43.74	43.75	-18	5,250	-0.34%
2022/05/16	18	43.41	1	43.30	43.10	17	5,274	0.32%
2022/05/13	4	42.56	2	42.88	42.85	2	5,329	0.04%
2022/05/12	15	42.95	12	42.20	42.30	3	5,374	0.06%
2022/05/10	8	42.59	5	42.59	43.50	3	5,294	0.06%
2022/05/09	494	42.95	12.1	42.84	42.90	482	5,261	9.16%	大買/鉅額交易
2022/05/06	0	0.00	2	41.68	41.95	-2	5,033	-0.04%
2022/05/05	2	41.28	5	41.06	41.45	-3	5,087	-0.06%
2022/05/04	2.1	40.38	8	41.00	40.30	-6	5,082	-0.12%
2022/05/03	1	40.65	5	40.85	40.95	-4	5,139	-0.08%
2022/04/29	6	40.64	3	41.55	40.45	3	5,298	0.06%
2022/04/28	0	0.00	2	40.78	40.75	-2	5,426	-0.04%
2022/04/27	9	39.57	1	39.30	40.00	8	5,568	0.14%
2022/04/26	2	40.13	0	0.00	40.05	2	5,716	0.03%
2022/04/25	1	40.25	0	0.00	40.15	1	6,094	0.02%
2022/04/21	1	41.10	0	0.00	41.05	1	6,726	0.01%
2022/04/18	4	40.80	0	0.00	40.80	4	7,145	0.06%
2022/04/14	0	0.00	1	41.25	41.30	-1	7,439	-0.01%
2022/04/13	4	40.89	1	40.90	41.35	3	7,489	0.04%
2022/04/12	1.1	40.79	0	0.00	40.80	1.1	7,539	0.01%
2022/04/11	10.5	40.69	2	40.60	40.60	8.5	7,536	0.11%
2022/04/08	4	40.78	0	0.00	41.00	4	7,539	0.05%
2022/04/07	6	40.68	1	41.00	40.40	5	7,544	0.07%
2022/04/06	12.6	41.13	6	41.07	41.00	6.6	7,518	0.09%
2022/04/01	5	42.17	1	42.10	42.20	4	7,436	0.05%
2022/03/29	1	42.80	0	0.00	42.75	1	7,520	0.01%
2022/03/28	0	0.00	1	43.10	43.00	-1	7,552	-0.01%
2022/03/25	7	42.99	0	0.00	43.05	7	7,579	0.09%
2022/03/23	1	43.00	0	0.00	43.00	1	7,577	0.01%
2022/03/22	1	43.00	0	0.00	43.00	1	7,554	0.01%
2022/03/21	25	42.85	0	0.00	42.85	25	7,585	0.33%
2022/03/18	0.5	42.60	0	0.00	42.45	0.5	7,601	0.01%
2022/03/17	1	42.45	0	0.00	42.60	1	7,608	0.01%
2022/03/16	0	0.00	1	41.90	42.25	-1	7,664	-0.01%
2022/03/14	1	43.05	0	0.00	43.05	1	7,849	0.01%
2022/03/11	0.7	42.47	0	0.00	42.00	0.7	8,015	0.01%
2022/03/09	4	41.85	0	0.00	41.85	4	8,128	0.05%
2022/03/08	2.1	41.34	1	41.30	41.95	1.1	8,125	0.01%
2022/03/07	7	42.09	0	0.00	41.95	7	8,102	0.09%
2022/03/03	0	0.00	10	44.15	44.10	-10	8,221	-0.12%
2022/03/02	10	43.65	0	0.00	43.60	10	8,265	0.12%
2022/03/01	0	0.00	1	43.80	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	3	43.72	43.50	-3	8,379	-0.04%
2022/02/24	2	42.68	1.3	43.22	42.75	0.8	8,484	0.01%
2022/02/23	0	0.00	1	43.60	43.60	-1	8,540	-0.01%
2022/02/22	1	43.50	0	0.00	43.10	1	8,781	0.01%
2022/02/21	1	44.10	0	0.00	44.05	1	8,895	0.01%
2022/02/18	0	0.00	3	44.02	44.15	-3	9,131	-0.03%
2022/02/17	1	44.30	10	44.21	44.10	-9	9,325	-0.10%
2022/02/16	1.4	44.04	2	43.98	43.80	-0.7	9,300	-0.01%
2022/02/15	5	43.19	0	0.00	43.55	5	9,336	0.05%
2022/02/14	6.3	43.35	5	43.38	43.30	1.3	9,283	0.01%
2022/02/11	1	44.20	0	0.00	44.40	1	9,287	0.01%
2022/02/10	0	0.00	4	44.59	44.55	-4	9,345	-0.04%
2022/02/09	5	44.13	2	44.13	44.15	3	9,452	0.03%
2022/02/08	4	43.83	0	0.00	43.90	4	9,519	0.04%
2022/02/07	7	44.01	3	43.75	44.05	4	9,492	0.04%
2022/01/26	4	45.13	11	44.83	44.80	-7	9,626	-0.07%
2022/01/25	0	0.00	10	45.61	45.30	-10	9,594	-0.10%
2022/01/24	3	45.50	7	45.55	45.85	-4	9,536	-0.04%
2022/01/21	1	45.55	15	46.06	46.10	-14	9,462	-0.15%
2022/01/20	10	47.17	28	47.01	46.70	-18	9,371	-0.19%
2022/01/19	7.5	46.79	16	47.22	47.20	-8.5	9,285	-0.09%
2022/01/18	36	47.30	42	47.20	47.05	-6	9,156	-0.07%
2022/01/17	25	45.96	31.1	46.47	46.90	-6.1	8,785	-0.07%
2022/01/14	28	45.51	31	44.64	44.40	-3	8,478	-0.04%
2022/01/13	9	45.27	23	45.33	45.45	-14	8,344	-0.17%
2022/01/12	0	0.00	7.1	44.19	44.05	-7.1	8,048	-0.09%
2022/01/11	5	44.55	2.1	44.40	44.45	2.9	8,062	0.04%
2022/01/10	8	44.39	7	44.46	44.30	1	8,080	0.01%
2022/01/07	3.3	45.02	19.5	45.04	44.65	-16.3	8,121	-0.20%
2022/01/06	3.3	44.43	11	44.20	44.25	-7.7	7,967	-0.10%
2022/01/05	1	44.55	12	44.83	44.85	-11	8,068	-0.14%
2022/01/04	13	44.60	3	44.53	44.50	10	8,123	0.12%
2022/01/03	11.2	44.87	8	45.32	44.55	3.2	8,241	0.04%
2021/12/30	0	0.00	8	44.79	44.80	-8	8,248	-0.10%
2021/12/29	1	44.25	8	44.54	44.55	-7	8,294	-0.08%
2021/12/28	3	44.50	6	44.49	44.60	-3	8,383	-0.04%
2021/12/27	0.5	43.95	0	0.00	44.10	0.5	8,461	0.01%
2021/12/24	2	43.63	0	0.00	43.80	2	8,583	0.02%
2021/12/23	4.1	43.58	3	43.35	43.55	1.1	8,691	0.01%
2021/12/22	13	43.19	1	43.15	43.20	12	8,729	0.14%
2021/12/21	2	43.50	0	0.00	43.25	2	8,726	0.02%
2021/12/20	3	43.32	5.5	43.41	43.20	-2.5	8,778	-0.03%
2021/12/17	7	43.60	2	43.45	43.40	5	8,825	0.06%
2021/12/16	9	44.11	8.1	44.00	44.20	0.9	8,878	0.01%
2021/12/15	12.1	43.89	2	44.20	43.75	10.1	8,968	0.11%
2021/12/14	9	43.82	0	0.00	43.70	9	8,976	0.10%
2021/12/13	3	44.45	2	44.45	44.40	1	8,972	0.01%
2021/12/10	4.1	44.26	11	44.52	44.30	-6.9	9,003	-0.08%
2021/12/09	1	44.30	7	44.49	44.40	-6	8,952	-0.07%
2021/12/08	3	45.42	16	45.61	45.05	-13	8,880	-0.15%
2021/12/07	3.4	45.34	7	45.41	45.45	-3.7	8,841	-0.04%
2021/12/06	8.4	44.55	21	44.47	44.95	-12.7	8,837	-0.14%
2021/12/03	3	44.02	0	43.95	44.40	3	8,939	0.03%
2021/12/02	8.4	43.84	5	43.77	43.70	3.4	8,947	0.04%
2021/12/01	0	0.00	1	43.90	43.95	-1	9,079	-0.01%
2021/11/30	6	43.87	7	43.87	43.60	-1	9,205	-0.01%
2021/11/29	3	41.85	2	42.25	42.50	1	9,143	0.01%
2021/11/26	9	42.39	5	42.32	42.05	4	9,212	0.04%
2021/11/25	0	0.00	1	43.15	42.95	-1	9,266	-0.01%
2021/11/24	5	42.63	2	42.83	42.70	3	9,364	0.03%
2021/11/23	5	43.20	3	42.82	43.50	2	9,533	0.02%
2021/11/22	4.4	43.70	1	44.00	43.35	3.4	9,606	0.04%
2021/11/18	7	43.70	5.1	43.73	43.45	1.9	9,504	0.02%
2021/11/17	7	43.56	30.7	43.50	43.70	-23.7	9,519	-0.25%
2021/11/16	12.5	43.02	12	42.81	42.70	0.5	9,470	0.00%
2021/11/15	9.4	42.13	13	42.33	42.15	-3.7	9,658	-0.04%
2021/11/12	3.4	42.00	8	42.06	42.10	-4.7	9,883	-0.05%
2021/11/11	1.4	41.68	3	41.67	41.55	-1.7	9,948	-0.02%
2021/11/10	2	41.40	0	0.00	41.95	2	10,023	0.02%
2021/11/09	6	41.68	9	41.86	41.85	-3	10,240	-0.03%
2021/11/08	8	42.01	19	42.32	41.95	-11	10,328	-0.11%
2021/11/05	4	41.36	10	41.33	41.70	-6	10,385	-0.06%
2021/11/04	14	40.86	1	41.00	40.80	13	10,453	0.12%
2021/11/03	32	40.80	27	41.12	40.40	5	10,693	0.05%
2021/11/02	0.1	39.85	0	0.00	39.80	0.1	11,144	0.00%
2021/11/01	4	39.96	1	40.10	40.10	3	11,539	0.03%
2021/10/29	6	40.01	4	39.59	39.75	2	11,778	0.02%
2021/10/28	0.7	40.20	3	40.18	40.40	-2.3	12,145	-0.02%
2021/10/27	3.3	39.85	3	39.72	39.85	0.3	12,199	0.00%
2021/10/26	2	39.53	0.2	39.55	39.55	1.8	12,337	0.01%
2021/10/25	0	0.00	1	38.95	39.15	-1	12,350	-0.01%
2021/10/22	6	39.02	5.2	39.21	39.05	0.9	12,519	0.01%
2021/10/21	4	38.86	0	0.00	38.55	4	12,623	0.03%
2021/10/20	2.1	39.12	0	0.00	38.90	2.1	12,654	0.02%
2021/10/19	1.4	38.72	1	38.90	39.05	0.4	13,078	0.00%
2021/10/18	0	0.00	0.5	38.20	38.35	-0.5	13,627	0.00%
2021/10/15	1	38.15	0	0.00	38.10	1	13,738	0.01%
2021/10/14	4	36.88	2	36.95	37.00	2	13,781	0.01%
2021/10/13	21.5	37.15	8	37.10	36.80	13.5	13,838	0.10%
2021/10/12	7.2	38.24	0	0.00	37.80	7.2	13,899	0.05%
2021/10/08	5	38.94	0	0.00	38.70	5	13,892	0.04%
2021/10/07	1.1	40.11	2	40.10	40.10	-0.9	14,076	-0.01%
2021/10/06	9	39.19	4	39.56	39.40	5	14,217	0.04%
2021/10/05	5	38.21	1	37.95	39.25	4	14,173	0.03%
2021/10/04	5	39.53	2	40.05	39.35	3	14,136	0.02%
2021/10/01	21	39.92	2	40.03	39.65	19	14,055	0.14%
2021/09/30	13	40.31	3	40.35	40.95	10	14,001	0.07%
2021/09/29	22	40.84	4.7	40.85	40.80	17.4	13,955	0.12%
2021/09/28	10.1	41.52	0	0.00	41.70	10.1	13,913	0.07%
2021/09/27	5	42.29	17	42.12	42.00	-12	13,964	-0.09%
2021/09/24	4	42.66	0	0.00	42.55	4	14,118	0.03%
2021/09/23	1	42.65	10.1	43.06	42.50	-9.1	14,522	-0.06%
2021/09/22	8.1	41.96	2.1	42.09	42.00	6	14,621	0.04%
2021/09/17	9	43.07	5	43.08	43.20	4	14,532	0.03%
2021/09/16	0	0.00	3	43.47	43.30	-3	14,546	-0.02%
2021/09/15	12.3	43.39	1.1	43.96	43.30	11.2	14,604	0.08%
2021/09/14	4	43.78	2	44.08	43.80	2	14,696	0.01%
2021/09/13	7.1	44.57	12	45.05	44.20	-4.9	14,719	-0.03%
2021/09/10	12	44.20	18	44.53	44.85	-6	14,779	-0.04%
2021/09/09	11	43.59	0	0.00	43.80	11	14,891	0.07%
2021/09/08	11	44.04	7	44.27	43.65	4	14,809	0.03%
2021/09/07	4	45.14	2.1	45.48	45.35	1.9	14,746	0.01%
2021/09/06	12	46.56	4	46.14	45.75	8	14,931	0.05%
2021/09/03	9	46.15	4	46.41	46.40	5	14,894	0.03%
2021/09/02	2	45.73	10	45.44	45.00	-8	14,901	-0.05%
2021/09/01	13	45.85	12	46.24	46.40	1	15,023	0.01%
2021/08/31	18	45.01	26	45.29	45.60	-8	15,439	-0.05%
2021/08/30	14	45.97	6	45.91	45.75	8	16,206	0.05%
2021/08/27	22	45.73	10	45.84	45.65	12	16,528	0.07%
2021/08/26	40.2	45.03	41.2	44.68	45.15	-0.9	16,705	-0.01%
2021/08/25	2	43.95	4	43.95	44.10	-2	16,597	-0.01%
2021/08/24	4	42.79	9	42.97	43.55	-5	16,622	-0.03%
2021/08/23	7	42.68	9.4	42.74	42.70	-2.4	16,568	-0.01%
2021/08/20	8	40.89	5	41.17	41.50	3	16,508	0.02%
2021/08/19	45.3	41.36	2	41.50	40.70	43.3	16,358	0.26%
2021/08/18	15	44.63	1	44.15	45.00	14	16,058	0.09%
2021/08/17	32	44.47	60.2	43.44	43.20	-28.2	15,951	-0.18%
2021/08/16	21	45.23	28	44.78	44.70	-7	15,867	-0.04%
2021/08/13	51.2	46.20	33	45.46	45.00	18.2	15,826	0.11%
2021/08/12	9	47.87	5	47.68	47.80	4	15,645	0.03%
2021/08/11	4	47.94	14	48.09	48.00	-10	15,673	-0.06%
2021/08/10	30.1	48.12	14.2	47.99	47.85	15.9	15,655	0.10%
2021/08/09	27	49.47	21	49.08	48.55	6	15,611	0.04%
2021/08/06	55	50.59	24	50.37	50.30	31	15,392	0.20%
2021/08/05	13	48.36	26	48.55	49.90	-13	14,917	-0.09%
2021/08/04	11	48.24	20	48.17	48.20	-9	14,926	-0.06%
2021/08/03	47	48.15	31	47.98	48.00	16	14,942	0.11%
2021/08/02	5	46.86	3.4	47.08	46.95	1.6	14,837	0.01%
2021/07/30	2	47.08	4	46.85	46.40	-2	14,908	-0.01%
2021/07/29	13	45.61	16.2	45.93	45.95	-3.2	14,939	-0.02%
2021/07/28	7	45.00	30	45.97	45.50	-23	15,218	-0.15%
2021/07/27	11	47.22	4	47.41	46.85	7	15,622	0.04%
2021/07/26	5	47.33	17	47.42	47.50	-12	15,735	-0.08%
2021/07/23	27.7	47.51	13	47.72	46.75	14.7	16,097	0.09%
2021/07/22	29.2	47.41	30	47.18	47.95	-0.8	16,173	0.00%
2021/07/21	26	45.38	10.1	45.30	45.30	15.9	15,801	0.10%
2021/07/20	19.6	45.01	8.2	45.29	45.00	11.5	16,259	0.07%
2021/07/19	15	45.79	3	46.00	45.50	12	16,640	0.07%
2021/07/16	7	45.41	6	45.42	45.40	1	16,877	0.01%
2021/07/15	21	44.95	21.1	44.87	44.90	-0.1	16,870	0.00%
2021/07/14	31	45.20	19	44.91	44.65	12	16,873	0.07%
2021/07/13	19	44.12	15	43.91	43.80	4	16,669	0.02%
2021/07/12	2	44.18	2	44.18	44.40	0	16,762	0.00%
2021/07/09	13	43.56	15	43.84	43.60	-2	17,134	-0.01%
2021/07/08	30	43.94	2	43.90	43.70	28	17,389	0.16%
2021/07/07	6.2	44.13	5	44.50	44.00	1.2	17,613	0.01%
2021/07/06	4	44.30	16	44.39	44.40	-12	17,740	-0.07%
2021/07/05	15	44.07	19	44.27	44.35	-4	18,039	-0.02%
2021/07/02	17	43.46	15	43.60	43.60	2	18,269	0.01%
2021/07/01	12	44.32	21	44.03	43.85	-9	18,418	-0.05%
2021/06/30	66	44.26	91	44.27	44.90	-25	18,515	-0.14%
2021/06/29	1	43.25	7.6	43.03	42.70	-6.6	18,224	-0.04%
2021/06/25	26	42.44	39	42.33	42.15	-13	18,503	-0.07%
2021/06/24	2.2	42.72	1.2	42.57	42.40	1	18,544	0.01%
2021/06/23	14	42.37	21	42.42	42.90	-7	18,583	-0.04%
2021/06/22	19	41.89	20	41.52	41.50	-1	18,627	-0.01%
2021/06/21	32	41.80	21	41.68	41.50	11	18,935	0.06%
2021/06/18	6	42.35	103	42.75	42.25	-97	19,272	-0.50%	大賣/
2021/06/17	10	42.20	18	42.59	43.15	-8	19,283	-0.04%
2021/06/16	5	42.04	4	42.29	42.10	1	19,353	0.01%
2021/06/15	35.1	42.12	15	42.50	42.25	20.1	19,551	0.10%
2021/06/11	18	42.63	2.2	42.83	42.90	15.9	19,508	0.08%
2021/06/09	4.1	42.02	7	42.06	41.75	-2.9	19,931	-0.01%
2021/06/08	135.3	41.50	16	41.80	42.15	119.3	19,895	0.60%	大買/鉅額交易
2021/06/07	91	41.94	95.3	41.57	42.50	-4.3	19,582	-0.02%
2021/06/04	27.2	41.45	46	41.62	41.70	-18.9	18,871	-0.10%
2021/06/03	54	42.00	22	41.99	42.20	32	18,658	0.17%
2021/06/02	5.2	43.13	5	43.30	43.20	0.2	18,344	0.00%
2021/06/01	22.4	44.30	34	43.93	43.75	-11.6	18,349	-0.06%
2021/05/31	1	43.35	8	43.10	43.20	-7	18,448	-0.04%
2021/05/28	14	42.80	5	42.58	42.75	9	18,646	0.05%
2021/05/27	13.4	41.58	11	41.91	41.80	2.4	18,853	0.01%
2021/05/26	2	42.15	5	42.45	42.00	-3	19,296	-0.02%
2021/05/25	2.6	42.05	12	41.82	42.05	-9.4	19,952	-0.05%
2021/05/24	2	40.10	0	0.00	40.65	2	20,057	0.01%
2021/05/21	10	40.95	2	40.75	40.40	8	20,314	0.04%
2021/05/20	4	40.50	29	40.49	40.20	-25	20,574	-0.12%
2021/05/19	12	41.10	2	41.00	41.30	10	20,746	0.05%
2021/05/18	8	41.64	6.1	41.81	42.15	1.9	20,833	0.01%
2021/05/17	12.1	39.91	10	40.29	39.45	2.1	21,273	0.01%
2021/05/14	14.2	42.83	13	42.76	42.25	1.2	21,595	0.01%
2021/05/13	6	42.25	25	42.21	42.05	-19	21,551	-0.09%
2021/05/12	16.1	43.28	29.6	43.62	42.95	-13.5	21,471	-0.06%
2021/05/11	7.4	46.49	1	46.80	45.80	6.4	21,214	0.03%
2021/05/10	62	47.98	33	47.79	47.50	29	21,168	0.14%
2021/05/07	16	47.40	3	46.63	47.45	13	21,180	0.06%
2021/05/06	21	46.02	5	46.18	45.90	16	21,406	0.07%
2021/05/05	38	48.14	86.5	47.04	46.50	-48.5	21,485	-0.23%
2021/05/04	49.5	47.20	53	47.07	48.15	-3.5	21,815	-0.02%
2021/05/03	50	49.84	24	49.52	49.00	26	22,292	0.12%
2021/04/29	27.6	50.40	42.5	50.43	49.50	-14.9	23,405	-0.06%
2021/04/28	83.8	49.78	43.1	49.61	49.10	40.7	24,532	0.17%
2021/04/27	16.5	47.66	22.2	47.83	48.20	-5.7	25,227	-0.02%
2021/04/26	29.5	47.96	36.4	47.58	48.30	-6.9	26,626	-0.03%
2021/04/23	47.5	44.61	32.1	44.87	45.35	15.5	26,528	0.06%
2021/04/22	104	45.13	127	43.98	43.30	-23	26,358	-0.09%	大買/大賣/
2021/04/21	14.3	44.21	7	44.14	44.25	7.3	26,227	0.03%
2021/04/20	46.2	44.07	34.1	44.01	43.90	12.2	26,415	0.05%
2021/04/19	9	43.79	10	43.82	43.65	-1	26,773	0.00%
2021/04/16	14	44.10	13	43.98	44.15	1	26,857	0.00%
2021/04/15	11	43.39	24	43.68	44.20	-13	26,749	-0.05%
2021/04/14	34	42.37	39	41.16	42.20	-5	26,563	-0.02%
2021/04/13	3.5	43.08	26	42.97	42.15	-22.5	26,563	-0.08%
2021/04/12	13	43.72	1	43.40	43.30	12	26,408	0.05%
2021/04/09	39	44.52	77.4	44.21	44.05	-38.4	26,281	-0.15%
2021/04/08	16.2	42.85	19.7	42.92	43.45	-3.5	25,988	-0.01%
2021/04/07	20.1	42.20	23	41.98	42.65	-3	25,720	-0.01%
2021/04/06	26	42.39	8	42.38	42.10	18	25,599	0.07%
2021/04/01	12	41.70	20	41.69	41.80	-8	25,473	-0.03%
2021/03/31	52	41.85	57	41.61	41.20	-5	25,433	-0.02%
2021/03/30	8.2	41.44	4	41.40	41.55	4.2	25,216	0.02%
2021/03/29	7.1	41.08	10	41.05	41.05	-2.9	25,118	-0.01%
2021/03/26	2	40.90	8	40.90	40.90	-6	25,136	-0.02%
2021/03/25	1	40.55	54.1	40.60	40.65	-53.1	25,178	-0.21%
2021/03/24	32	41.19	38.4	41.38	40.95	-6.4	25,342	-0.03%
2021/03/23	35	41.27	25.1	41.42	41.75	9.9	25,030	0.04%
2021/03/22	13	40.12	14.1	40.46	40.70	-1.1	24,663	0.00%
2021/03/19	4.3	40.68	24	40.71	40.75	-19.7	24,615	-0.08%
2021/03/18	21.3	41.18	23.1	41.20	41.25	-1.8	24,511	-0.01%
2021/03/17	9	40.91	27	40.80	40.80	-18	24,440	-0.07%
2021/03/16	54	40.87	48.2	40.86	40.85	5.8	24,448	0.02%
2021/03/15	68	40.97	124	40.51	40.45	-56	24,404	-0.23%	大賣/
2021/03/12	22	40.11	11	40.00	39.90	11	24,207	0.05%
2021/03/11	10	40.02	10	39.87	40.05	0	24,412	0.00%
2021/03/10	57	39.41	52	39.40	39.55	5	24,513	0.02%
2021/03/09	4.3	38.55	9	38.84	39.20	-4.7	24,606	-0.02%
2021/03/08	26	38.83	29	38.38	38.30	-3	24,552	-0.01%
2021/03/05	11	37.98	11	38.31	38.35	0	24,623	0.00%
2021/03/04	6	38.63	9	38.61	38.60	-3	24,985	-0.01%
2021/03/03	51	39.32	37	39.18	39.25	14	25,092	0.06%
2021/03/02	21.3	40.25	30.3	40.29	39.80	-9.1	24,993	-0.04%
2021/02/26	32	39.94	8	40.00	39.80	24	24,837	0.10%
2021/02/25	42	40.54	56.1	40.50	40.90	-14.1	24,744	-0.06%
2021/02/24	8	39.08	9	39.55	39.00	-1	24,510	0.00%
2021/02/23	13.2	39.20	21	39.25	39.25	-7.9	24,294	-0.03%
2021/02/22	48.4	40.11	10	40.07	40.10	38.4	24,004	0.16%
2021/02/19	29.3	39.90	69	39.91	40.35	-39.7	23,748	-0.17%
2021/02/18	11	40.30	31	40.08	40.20	-20	23,590	-0.08%
2021/02/17	125.2	40.09	55	40.09	40.00	70.2	23,461	0.30%	大買/
2021/02/05	53	38.01	100	38.08	38.50	-47	22,871	-0.21%
2021/02/04	18	36.91	11	36.85	36.75	7	22,454	0.03%
2021/02/03	57.1	37.25	49	37.39	37.10	8.1	22,491	0.04%
2021/02/02	20.1	37.67	35	37.59	37.80	-14.9	22,519	-0.07%
2021/02/01	31	36.98	60	36.66	37.15	-29	22,540	-0.13%
2021/01/29	13	37.23	25	37.51	37.00	-12	22,711	-0.05%
2021/01/28	66	37.95	48	38.03	38.40	18	22,829	0.08%
2021/01/27	38	39.25	5	38.98	39.10	33	22,665	0.15%
2021/01/26	28	39.95	38.5	40.02	39.15	-10.5	22,378	-0.05%
2021/01/25	180.6	40.77	135	40.58	40.75	45.6	21,777	0.21%	大買/大賣/
2021/01/22	82.2	40.06	95	40.41	41.20	-12.9	20,793	-0.06%
2021/01/21	213	39.97	276.1	39.31	39.00	-63.1	19,476	-0.32%	大買/大賣/
2021/01/20	138	38.85	88	38.67	39.00	50	17,878	0.28%	大買/
2021/01/19	147	38.67	193.1	38.85	38.30	-46.1	16,726	-0.28%	大買/大賣/
2021/01/18	23	36.70	39.1	36.84	37.00	-16.1	15,165	-0.11%
2021/01/15	21.1	36.25	10.1	36.46	36.20	11	14,684	0.07%
2021/01/14	61	36.59	12	36.40	36.40	49	14,456	0.34%
2021/01/13	27	36.10	26	36.22	36.40	1	14,276	0.01%
2021/01/12	15.4	36.23	41	36.35	35.75	-25.6	14,089	-0.18%
2021/01/11	60	35.84	76	35.80	35.95	-16	13,640	-0.12%
2021/01/08	7	35.44	18	35.37	35.50	-11	13,447	-0.08%
2021/01/07	112.1	35.32	118	35.28	35.15	-5.9	13,289	-0.04%	大買/大賣/
2021/01/06	6.1	35.23	3	35.18	34.70	3.1	13,069	0.02%
2021/01/05	4	34.93	0	0.00	35.10	4	12,805	0.03%
2021/01/04	1	34.85	2	34.80	34.95	-1	12,759	-0.01%
2020/12/31	0	0.00	8	34.80	34.75	-8	12,874	-0.06%
2020/12/30	0	0.00	2	34.65	34.60	-2	12,910	-0.02%
2020/12/29	5	34.63	6	34.63	34.45	-1	12,952	-0.01%
2020/12/28	6	34.99	5.2	35.00	35.00	0.8	12,848	0.01%
2020/12/25	9	34.44	11	34.38	34.60	-2	12,663	-0.02%
2020/12/24	10.2	33.84	0	0.00	33.70	10.2	12,555	0.08%
2020/12/23	3	33.65	0.1	33.90	33.55	3	12,588	0.02%
2020/12/22	2	34.35	25	34.24	33.65	-23	12,649	-0.18%
2020/12/21	14	33.89	10	33.95	34.20	4	12,726	0.03%
2020/12/18	38	33.95	10.1	34.00	34.00	28	12,805	0.22%
2020/12/17	0	0.00	0.1	34.80	34.75	-0.1	12,668	0.00%
2020/12/16	0	0.00	0.1	34.95	35.05	-0.1	12,833	0.00%
2020/12/15	4	34.99	3	35.03	34.70	1	12,832	0.01%
2020/12/14	0	0.00	10.3	35.42	35.45	-10.3	12,820	-0.08%
2020/12/11	17	35.40	26	35.16	35.35	-9	12,896	-0.07%
2020/12/10	15	36.08	46.2	35.93	35.80	-31.2	12,876	-0.24%
2020/12/09	1	36.10	5.1	36.20	36.15	-4	12,761	-0.03%
2020/12/08	54	36.04	111.1	35.86	35.95	-57.1	12,630	-0.45%	大賣/
2020/12/07	41	35.88	10.2	35.50	35.95	30.8	12,526	0.25%
2020/12/04	35.3	35.45	47	35.40	35.60	-11.8	12,223	-0.10%
2020/12/03	7	35.06	12	35.00	34.90	-5	12,006	-0.04%
2020/12/02	6	35.43	29	35.42	35.45	-23	11,920	-0.19%
2020/12/01	8.1	35.49	46	35.42	35.55	-38	11,908	-0.32%
2020/11/30	26.1	35.57	27.6	35.62	35.40	-1.5	11,948	-0.01%
2020/11/27	26.2	34.66	10	34.77	34.90	16.2	11,625	0.14%
2020/11/26	8	34.21	58	34.19	34.20	-50	11,479	-0.44%
2020/11/25	5.5	33.73	15	33.91	33.70	-9.5	11,463	-0.08%
2020/11/24	34	33.84	5	34.30	33.90	29	11,362	0.26%
2020/11/23	27	33.62	38	33.69	33.90	-11	11,211	-0.10%
2020/11/20	12	32.47	2	32.35	32.50	10	10,919	0.09%
2020/11/19	0	0.00	2	32.43	32.35	-2	11,033	-0.02%
2020/11/18	3	32.40	20	32.43	32.50	-17	11,313	-0.15%
2020/11/17	5	32.81	8	32.86	32.55	-3	11,495	-0.03%
2020/11/16	9	32.47	11	32.51	32.50	-2	11,895	-0.02%
2020/11/13	1	32.15	4	32.15	32.15	-3	12,379	-0.02%
2020/11/12	2	32.18	9	32.52	32.15	-7	12,988	-0.05%
2020/11/11	0	0.00	13	32.37	32.35	-13	13,149	-0.10%
2020/11/10	5	31.94	13	31.98	32.15	-8	13,325	-0.06%
2020/11/09	9	31.92	44	32.00	31.95	-35	13,382	-0.26%
2020/11/06	17	31.86	13	31.98	31.85	4	13,464	0.03%
2020/11/05	19.2	31.80	25	31.66	31.90	-5.9	13,345	-0.04%
2020/11/04	8	31.12	12	31.11	31.05	-4	13,603	-0.03%
2020/11/03	10	30.34	2	30.25	30.25	8	13,668	0.06%
2020/11/02	6	29.97	1	30.00	30.05	5	13,987	0.04%
2020/10/30	2	30.05	21	30.20	29.95	-19	14,481	-0.13%
2020/10/29	8	30.13	6	30.21	30.25	2	14,728	0.01%
2020/10/28	3	30.45	8	30.43	30.40	-5	14,909	-0.03%
2020/10/27	4	30.41	4	30.40	30.35	0	14,987	0.00%
2020/10/26	2	30.73	0	0.00	30.70	2	15,067	0.01%
2020/10/23	6	31.05	1	31.05	31.10	5	15,148	0.03%
2020/10/22	4	30.83	2	30.95	31.15	2	15,527	0.01%
2020/10/21	2	30.95	3	30.93	30.90	-1	15,985	-0.01%
2020/10/20	21	30.90	10	31.09	30.95	11	17,034	0.06%
2020/10/19	1	30.40	1	30.50	30.50	0	17,355	0.00%
2020/10/16	1	30.65	7	30.62	30.30	-6	17,469	-0.03%
2020/10/15	6	30.33	6	30.43	30.55	0	17,755	0.00%
2020/10/14	3	30.42	5	30.30	30.45	-2	18,082	-0.01%
2020/10/13	7	30.21	1	30.20	30.25	6	18,542	0.03%
2020/10/12	1	30.55	2	30.55	30.75	-1	18,762	-0.01%
2020/10/08	3	30.45	19	30.70	30.75	-16	19,022	-0.08%
2020/10/07	3	30.20	2	30.35	30.10	1	19,347	0.01%
2020/10/06	8	30.68	2	30.48	30.45	6	19,785	0.03%
2020/09/29	1	30.45	0	0.00	30.40	1	21,714	0.00%
2020/09/28	6	30.75	1	30.80	30.65	5	22,459	0.02%
2020/09/25	10	29.99	1	30.30	30.50	9	22,848	0.04%
2020/09/24	3	30.07	12	29.87	29.90	-9	23,350	-0.04%
2020/09/23	12	29.86	7	30.00	29.75	5	23,442	0.02%
2020/09/22	9	30.15	10	30.30	30.15	-1	23,641	0.00%
2020/09/21	10	30.67	2	30.70	30.50	8	23,774	0.03%
2020/09/18	6	31.03	5	31.21	31.30	1	23,915	0.00%
2020/09/17	5	30.99	1	31.15	30.95	4	24,212	0.02%
2020/09/16	16	31.52	14	31.63	31.35	2	24,334	0.01%
2020/09/15	7	31.34	5	31.49	31.55	2	24,501	0.01%
2020/09/14	3	30.92	0	0.00	31.00	3	24,573	0.01%
2020/09/11	11	30.55	13	30.59	30.55	-2	24,651	-0.01%
2020/09/10	8	30.88	10	30.84	30.80	-2	24,819	-0.01%
2020/09/09	19	30.92	8	30.93	31.20	11	24,847	0.04%
2020/09/08	5	31.37	4	31.35	31.25	1	24,910	0.00%
2020/09/07	22	31.15	21	31.19	31.40	1	25,052	0.00%
2020/09/04	9	30.69	12	30.66	31.15	-3	25,386	-0.01%
2020/09/03	8	31.12	8	31.30	30.95	0	25,410	0.00%
2020/09/02	7	30.99	2	31.20	31.00	5	25,443	0.02%
2020/09/01	8	31.00	3	30.98	31.05	5	25,904	0.02%
2020/08/31	8	31.29	10	31.59	31.20	-2	26,062	-0.01%
2020/08/28	2	31.50	1	31.40	31.50	1	26,190	0.00%
2020/08/27	25	31.47	7	31.39	31.45	18	26,469	0.07%
2020/08/26	9	31.18	2	31.18	31.20	7	26,542	0.03%
2020/08/25	23	31.33	1	31.25	31.40	22	26,703	0.08%
2020/08/24	28	30.99	9	31.03	31.20	19	26,925	0.07%
2020/08/21	19	31.88	17	32.01	31.75	2	26,990	0.01%
2020/08/20	46	31.77	45	31.89	31.45	1	27,007	0.00%
2020/08/19	74	33.56	48	33.50	32.95	26	26,698	0.10%
2020/08/18	81	34.57	5	34.46	34.45	76	26,324	0.29%
2020/08/17	50	36.12	32	36.08	36.10	18	25,978	0.07%
2020/08/14	31	35.85	23	35.82	35.80	8	26,415	0.03%
2020/08/13	33	35.49	15	35.74	35.50	18	26,689	0.07%
2020/08/12	18	35.74	15	35.72	35.80	3	27,090	0.01%
2020/08/11	34	35.64	5	35.66	35.65	29	27,517	0.11%
2020/08/10	79	35.90	58	35.48	35.60	21	27,336	0.08%
2020/08/07	18	34.58	20	34.49	34.45	-2	26,705	-0.01%
2020/08/06	13	35.27	16	35.45	35.05	-3	26,470	-0.01%
2020/08/05	46	35.82	41	35.70	35.70	5	26,228	0.02%
2020/08/04	10	35.30	10	35.41	35.30	0	25,837	0.00%
2020/08/03	14	35.45	2	35.48	35.45	12	25,591	0.05%
2020/07/31	13	35.31	1	35.50	35.50	12	25,546	0.05%
2020/07/30	10	35.15	11	35.13	35.40	-1	25,524	0.00%
2020/07/29	5	34.96	1	34.85	34.85	4	25,463	0.02%
2020/07/28	26	35.63	36	35.40	34.80	-10	25,424	-0.04%
2020/07/27	45	36.22	52	35.94	35.50	-7	25,129	-0.03%
2020/07/24	103	37.03	52	36.95	36.75	51	24,616	0.21%	大買/
2020/07/23	51	36.10	23	36.21	36.45	28	23,603	0.12%
2020/07/22	7	35.43	4	35.46	35.40	3	23,364	0.01%
2020/07/21	11	35.26	25	35.15	35.45	-14	23,312	-0.06%
2020/07/20	31	35.15	14	35.33	35.20	17	23,054	0.07%
2020/07/17	28	35.07	11	34.73	34.85	17	22,764	0.07%
2020/07/16	21	34.59	16	34.69	34.35	5	22,537	0.02%
2020/07/15	16	34.52	170	34.16	34.10	-154	22,390	-0.69%	大賣/鉅額交易
2020/07/14	22	35.19	85	35.19	34.75	-63	22,462	-0.28%
2020/07/13	29	36.17	17	36.25	36.20	12	22,342	0.05%
2020/07/10	63	39.04	138	38.96	38.55	-75	21,933	-0.34%	大賣/
2020/07/09	31	39.64	36	39.21	39.55	-5	21,360	-0.02%
2020/07/08	137	39.20	64	38.90	38.95	73	20,751	0.35%	大買/
2020/07/07	39	37.18	543	37.98	37.80	-504	20,191	-2.50%	大賣/鉅額交易
2020/07/06	15	36.66	64	36.71	37.10	-49	19,615	-0.25%
2020/07/03	81	36.14	122	36.03	36.20	-41	19,391	-0.21%	大賣/
2020/07/02	11	34.95	24	34.94	35.40	-13	18,865	-0.07%
2020/07/01	19	34.87	21.3	34.90	34.95	-2.3	18,685	-0.01%
2020/06/30	74	33.92	54	33.98	34.35	20	18,284	0.11%
2020/06/29	18	33.37	21	33.69	33.40	-3	18,042	-0.02%
2020/06/24	3	33.80	36	33.72	33.60	-33	17,739	-0.19%
2020/06/23	6	33.05	11	33.20	33.05	-5	17,578	-0.03%
2020/06/22	41	33.22	21	33.47	33.00	20	17,549	0.11%
2020/06/19	47	33.03	20	32.98	33.20	27	17,450	0.15%
2020/06/18	20	32.69	0	0.00	32.75	20	17,281	0.12%
2020/06/17	30	32.71	33	32.78	32.75	-3	17,190	-0.02%
2020/06/16	18	32.32	33	32.26	32.45	-15	17,090	-0.09%
2020/06/15	48	32.05	34	31.75	31.70	14	17,141	0.08%
2020/06/12	19	31.62	22	31.40	32.00	-3	17,190	-0.02%
2020/06/11	32	32.44	8	32.21	31.80	24	17,165	0.14%
2020/06/10	13.3	32.68	17	32.88	32.90	-3.8	16,898	-0.02%
2020/06/09	33	32.77	15	32.75	32.75	18	16,955	0.11%
2020/06/08	548	32.86	45.1	32.98	33.00	502.9	16,831	2.99%	大買/鉅額交易
2020/06/05	126	31.81	35	31.77	31.95	91	16,275	0.56%	大買/
2020/06/04	9	31.34	13	31.59	31.40	-4	16,016	-0.02%
2020/06/03	9	31.44	50	31.25	31.60	-41	15,811	-0.26%
2020/06/02	34	30.88	12	30.92	31.10	22	15,566	0.14%
2020/06/01	29	30.52	23	30.43	30.95	6	15,282	0.04%
2020/05/29	21	30.24	3	30.13	30.10	18	14,964	0.12%
2020/05/28	99	30.61	32	30.93	30.50	67	14,601	0.46%
2020/05/27	26	30.98	5	30.89	30.80	21	14,289	0.15%
2020/05/26	34	31.28	6	31.23	31.10	28	14,077	0.20%
2020/05/25	56	31.02	36	30.67	31.10	20	13,902	0.14%
2020/05/22	29.1	31.84	8	31.68	31.60	21.1	13,677	0.15%
2020/05/21	116.1	31.68	32	31.91	32.30	84.1	13,382	0.63%	大買/
2020/05/20	66	30.66	48	30.43	30.30	18	12,664	0.14%
2020/05/19	14	31.14	7	31.12	31.05	7	12,050	0.06%
2020/05/18	42	32.50	6	32.73	32.00	36	11,427	0.32%
2020/05/15	7	35.57	2	36.40	35.55	5	10,824	0.05%
2020/05/14	5	36.29	1	36.40	36.10	4	10,801	0.04%
2020/05/13	7.2	36.30	3	36.40	36.60	4.2	10,756	0.04%
2020/05/12	4	36.43	1	36.55	36.20	3	10,793	0.03%
2020/05/11	1	37.25	21	36.82	36.45	-20	10,845	-0.18%
2020/05/08	15	36.28	1	36.30	36.35	14	10,877	0.13%
2020/05/07	26	36.49	7	36.44	36.35	19	10,842	0.18%
2020/05/06	5	35.90	1	36.45	35.95	4	10,798	0.04%
2020/05/05	1	35.05	10	35.70	35.95	-9	10,911	-0.08%
2020/05/04	16	35.04	0	0.00	35.20	16	10,893	0.15%
2020/04/30	2	36.05	14	36.04	36.00	-12	10,868	-0.11%
2020/04/29	1	35.85	0	0.00	35.75	1	10,992	0.01%
2020/04/28	8	35.94	4	35.98	35.80	4	11,119	0.04%
2020/04/27	9	35.68	19	35.80	36.10	-10	11,323	-0.09%
2020/04/24	2	34.43	21	34.71	35.20	-19	11,175	-0.17%
2020/04/23	11	34.41	7	34.54	34.30	4	11,166	0.04%
2020/04/22	7	33.56	4	34.09	34.35	3	11,144	0.03%
2020/04/21	24	34.25	1	33.55	34.00	23	11,148	0.21%
2020/04/20	3	35.28	1	35.55	35.35	2	10,982	0.02%
2020/04/17	12	36.28	13	36.27	35.60	-1	10,875	-0.01%
2020/04/16	8	36.03	19	35.87	36.35	-11	10,509	-0.10%
2020/04/15	0	0.00	10	34.64	34.85	-10	10,192	-0.10%
2020/04/14	1	34.25	5	33.96	34.15	-4	10,156	-0.04%
2020/04/13	1	33.80	0	0.00	33.50	1	10,200	0.01%
2020/04/10	18	33.63	9	33.55	33.50	9	10,410	0.09%
2020/04/09	3	33.58	11	33.83	33.50	-8	10,635	-0.08%
2020/04/08	14	32.79	40	32.37	33.05	-26	10,533	-0.25%
2020/04/07	0	0.00	10	31.00	31.65	-10	10,277	-0.10%
2020/04/01	21	29.95	0	0.00	30.15	21	10,073	0.21%
2020/03/31	4	30.20	0	0.00	30.25	4	10,087	0.04%
2020/03/30	14	29.99	10	30.55	30.40	4	9,989	0.04%
2020/03/27	17	32.04	4	32.01	31.00	13	10,056	0.13%
2020/03/26	5	31.42	7	31.66	32.10	-2	9,983	-0.02%
2020/03/25	20	31.51	6	31.46	30.90	14	9,907	0.14%
2020/03/24	6	30.93	5	31.10	30.85	1	9,732	0.01%
2020/03/23	5	29.51	0	0.00	29.60	5	9,692	0.05%
2020/03/20	6	31.53	8	31.61	30.70	-2	9,722	-0.02%
2020/03/19	6	30.38	6	30.00	29.60	0	9,644	0.00%
2020/03/18	7	30.69	11	30.92	30.90	-4	9,705	-0.04%
2020/03/17	17	30.82	15	30.06	30.00	2	9,597	0.02%
2020/03/13	10	30.58	7	29.51	30.40	3	9,297	0.03%
2020/03/12	0	0.00	1	31.45	31.10	-1	9,202	-0.01%
2020/03/11	2	33.85	2	33.90	33.50	0	9,137	0.00%
2020/03/10	4	33.11	0	0.00	33.30	4	9,178	0.04%
2020/03/09	2	33.38	1	33.00	32.80	1	9,168	0.01%
2020/03/05	0	0.00	15	34.57	34.25	-15	9,111	-0.16%
2020/03/02	0	0.00	2	31.85	32.30	-2	9,200	-0.02%
2020/02/27	1	33.00	5	32.75	32.75	-4	9,201	-0.04%
2020/02/26	8	33.93	0	0.00	33.80	8	9,170	0.09%
2020/02/25	13	34.36	0	0.00	34.35	13	9,142	0.14%
2020/02/20	1	34.70	2	34.85	34.85	-1	9,557	-0.01%
2020/02/19	1	34.60	0	0.00	34.70	1	9,645	0.01%
2020/02/18	4	34.94	1	34.75	34.70	3	9,675	0.03%
2020/02/17	4	35.33	2	35.70	35.40	2	9,815	0.02%
2020/02/14	1	36.05	1	35.95	35.95	0	9,969	0.00%
2020/02/13	1	35.90	5	36.11	36.00	-4	10,549	-0.04%
2020/02/12	11	35.63	10	35.70	36.00	1	10,731	0.01%
2020/02/11	6	34.85	8	35.31	35.60	-2	10,648	-0.02%
2020/02/10	1	34.00	0	0.00	33.95	1	10,529	0.01%
2020/02/07	14	33.80	14	33.70	33.80	0	10,608	0.00%
2020/02/06	1	34.00	5	34.66	35.10	-4	10,492	-0.04%
2020/02/05	1	32.70	1	33.25	32.75	0	10,355	0.00%
2020/02/04	1	32.80	0	0.00	32.90	1	10,338	0.01%
2020/02/03	1	30.00	2	30.43	32.30	-1	10,360	-0.01%
2020/01/31	6	32.86	2	32.85	32.65	4	10,200	0.04%
2020/01/30	22	33.61	12	33.55	32.85	10	10,424	0.10%
2020/01/20	3	36.35	0	0.00	36.30	3	10,590	0.03%
2020/01/17	6	36.70	5	36.61	36.65	1	10,547	0.01%
2020/01/16	0	0.00	1	37.00	37.10	-1	10,590	-0.01%
2020/01/15	5	37.03	0	0.00	36.90	5	10,752	0.05%
2020/01/14	7	37.37	0	0.00	37.50	7	10,769	0.06%
2020/01/13	1	37.25	3	37.32	37.40	-2	10,786	-0.02%
2020/01/09	0	0.00	5	36.92	37.00	-5	11,227	-0.04%
2020/01/08	3	35.98	1	36.10	36.30	2	11,400	0.02%
2020/01/07	6	36.48	1	36.30	36.25	5	11,400	0.04%
2020/01/06	11	36.29	1	35.90	36.05	10	11,460	0.09%
2020/01/03	30	37.93	3	37.47	37.30	27	11,280	0.24%
2020/01/02	8	37.79	5	38.19	38.20	3	11,030	0.03%
2019/12/27	3	37.50	2	37.45	37.45	1	11,371	0.01%
2019/12/26	2	37.55	3	37.55	37.45	-1	11,462	-0.01%
2019/12/25	2	37.80	2	38.00	38.00	0	11,570	0.00%
2019/12/24	6	37.58	2	37.75	37.75	4	11,861	0.03%
2019/12/23	7	37.94	1	37.60	37.60	6	12,333	0.05%
2019/12/20	4	38.65	2	39.15	38.45	2	12,502	0.02%
2019/12/19	2	38.83	1	39.20	38.95	1	12,974	0.01%
2019/12/18	7	38.74	1	39.10	38.85	6	13,586	0.04%
2019/12/17	41	38.99	75	38.84	39.00	-34	13,771	-0.25%
2019/12/16	33	38.69	1	38.20	38.70	32	13,771	0.23%
2019/12/13	6	38.22	18	38.65	38.60	-12	13,836	-0.09%
2019/12/12	4	38.14	0	0.00	38.05	4	13,664	0.03%
2019/12/11	4	38.13	6	38.10	38.05	-2	13,630	-0.01%
2019/12/10	2	38.25	2	37.80	38.40	0	13,640	0.00%
2019/12/09	4	37.68	51	37.94	37.80	-47	13,619	-0.35%
2019/12/06	12	37.13	5	37.20	37.20	7	13,560	0.05%
2019/12/05	3	36.40	2	36.80	37.15	1	13,575	0.01%
2019/12/04	1	36.10	0	0.00	36.20	1	13,806	0.01%
2019/12/03	6	36.12	1	36.15	36.05	5	14,222	0.04%
2019/12/02	25	36.37	1	36.25	36.25	24	14,240	0.17%
2019/11/29	7	36.96	20	37.30	36.90	-13	14,210	-0.09%
2019/11/28	22	37.27	0	0.00	37.50	22	14,317	0.15%
2019/11/27	1	37.20	1	37.45	37.00	0	14,441	0.00%
2019/11/26	14	37.49	3	37.20	37.20	11	14,661	0.08%
2019/11/25	4	37.75	23	37.98	37.70	-19	14,768	-0.13%
2019/11/22	0	0.00	2	38.30	37.95	-2	14,818	-0.01%
2019/11/21	24	37.63	12	37.75	38.25	12	14,922	0.08%
2019/11/20	6	37.75	31	37.62	38.00	-25	15,207	-0.16%
2019/11/19	87	38.73	81	38.07	37.65	6	15,557	0.04%
2019/11/18	20	37.75	2	38.00	38.20	18	15,936	0.11%
2019/11/15	23	37.34	1	37.35	37.35	22	16,062	0.14%
2019/11/14	24	37.60	23	37.88	37.50	1	16,318	0.01%
2019/11/13	24	38.74	23	38.20	38.80	1	16,865	0.01%
2019/11/12	39	38.34	120	38.69	39.50	-81	17,485	-0.46%	大賣/
2019/11/11	67	37.53	3	37.75	36.85	64	16,978	0.38%
2019/11/08	0	0.00	7	37.60	37.45	-7	16,791	-0.04%
2019/11/07	7	36.91	23	37.30	36.75	-16	16,789	-0.10%
2019/11/06	2	36.83	5	37.40	37.30	-3	16,837	-0.02%
2019/11/05	7	37.68	1	37.85	37.85	6	16,930	0.04%
2019/11/04	7	37.75	4	38.00	37.90	3	17,168	0.02%
2019/11/01	22	37.97	3	37.73	37.80	19	17,280	0.11%
2019/10/31	4	37.93	2	38.15	38.25	2	17,397	0.01%
2019/10/30	6	37.93	4	37.94	38.00	2	17,576	0.01%
2019/10/29	19	38.81	15	38.26	37.90	4	17,646	0.02%
2019/10/28	7	37.56	55	37.80	38.10	-48	17,391	-0.28%
2019/10/25	16	36.47	21	36.68	36.20	-5	17,001	-0.03%
2019/10/24	21	36.59	6	36.58	36.75	15	16,973	0.09%
2019/10/23	4	36.44	29	36.52	36.30	-25	17,048	-0.15%
2019/10/22	4	35.90	4	35.88	35.70	0	16,958	0.00%
2019/10/21	6	35.56	0	0.00	35.70	6	17,171	0.03%
2019/10/18	8	35.94	2	35.75	35.80	6	17,487	0.03%
2019/10/17	11	35.94	1	36.00	35.70	10	17,711	0.06%
2019/10/16	31	36.49	27	36.25	36.45	4	17,690	0.02%
2019/10/15	2	36.08	1	36.15	36.05	1	17,822	0.01%
2019/10/14	3	36.15	7	36.59	36.00	-4	17,904	-0.02%
2019/10/09	4	35.01	1	34.95	35.00	3	17,923	0.02%
2019/10/08	1	35.95	0	0.00	35.60	1	18,266	0.01%
2019/10/07	8	36.26	11	35.87	35.65	-3	18,426	-0.02%
2019/10/04	2	34.78	6	34.91	34.95	-4	18,279	-0.02%
2019/10/03	8	34.48	4	34.60	34.55	4	18,240	0.02%
2019/10/02	1	35.05	2	35.00	35.20	-1	18,176	-0.01%
2019/10/01	8	34.86	2	35.08	34.85	6	18,323	0.03%
2019/09/27	25	34.91	24	34.87	34.85	1	18,449	0.01%
2019/09/26	77	36.10	65	36.26	35.00	12	18,336	0.07%
2019/09/25	15	37.19	7	37.49	37.70	8	17,903	0.04%
2019/09/24	27	37.67	8	37.45	37.45	19	18,028	0.11%
2019/09/23	37	36.15	33	36.25	36.60	4	17,593	0.02%
2019/09/20	6	34.77	14	34.81	35.00	-8	17,135	-0.05%
2019/09/19	3	34.15	2	34.30	34.25	1	17,025	0.01%
2019/09/18	4	33.90	5	34.04	34.05	-1	17,030	-0.01%
2019/09/17	10	33.77	4	33.66	33.65	6	16,922	0.04%
2019/09/16	4	34.66	4	34.38	34.40	0	16,873	0.00%
2019/09/12	1	34.55	1	34.85	34.85	0	16,840	0.00%
2019/09/11	4	34.04	5	33.96	34.10	-1	16,860	-0.01%
2019/09/10	13	34.07	4	34.19	34.00	9	16,857	0.05%
2019/09/09	2	34.95	3	34.82	34.70	-1	16,808	-0.01%
2019/09/06	12	34.96	48	34.91	34.95	-36	16,752	-0.21%
2019/09/05	8	35.45	8	35.09	34.60	0	16,516	0.00%
2019/09/04	5	34.37	4	34.33	34.35	1	16,059	0.01%
2019/09/03	3	34.78	6	34.37	34.40	-3	15,964	-0.02%
2019/09/02	5	34.66	4	34.74	34.80	1	15,938	0.01%
2019/08/30	0	0.00	6	34.67	34.15	-6	15,777	-0.04%
2019/08/29	4	34.73	4	34.56	34.50	0	15,681	0.00%
2019/08/28	2	34.33	10	34.10	34.20	-8	15,524	-0.05%
2019/08/27	4	33.74	2	33.55	33.40	2	15,357	0.01%
2019/08/26	9	33.31	9	33.48	33.40	0	15,292	0.00%
2019/08/23	18	34.59	10	34.42	34.05	8	15,210	0.05%
2019/08/22	6	34.77	5	34.62	34.70	1	14,918	0.01%
2019/08/21	20	33.81	15	34.06	33.95	5	14,579	0.03%
2019/08/20	12	33.80	44	33.87	33.45	-32	13,834	-0.23%
2019/08/19	52	33.75	9	33.92	33.80	43	13,679	0.31%
2019/08/16	38	34.22	33	34.75	34.25	5	13,490	0.04%
2019/08/15	25	32.31	55	32.50	33.25	-30	12,755	-0.24%
2019/08/14	12	31.40	4	31.38	31.10	8	12,074	0.07%
2019/08/13	7	31.94	5	31.49	31.55	2	12,232	0.02%
2019/08/12	12	32.14	4	32.16	32.15	8	12,508	0.06%
2019/08/08	27	31.84	15	31.84	31.70	12	12,573	0.10%
2019/08/07	5	31.99	8	32.00	31.75	-3	12,670	-0.02%
2019/08/06	11	31.11	12	31.45	32.10	-1	12,606	-0.01%
2019/08/05	4	31.28	18	31.08	30.90	-14	12,379	-0.11%
2019/08/02	8	31.43	2	31.48	31.25	6	12,374	0.05%
2019/08/01	12	32.68	8	32.91	32.90	4	12,266	0.03%
2019/07/31	8	32.36	1	32.55	32.55	7	12,048	0.06%
2019/07/30	5	32.19	12	32.08	32.45	-7	12,063	-0.06%
2019/07/29	1	32.00	3	32.13	32.00	-2	12,036	-0.02%
2019/07/26	11	32.50	1	32.45	32.50	10	11,949	0.08%
2019/07/25	1	32.30	1	32.45	32.45	0	11,915	0.00%
2019/07/24	0	0.00	7	32.02	32.05	-7	11,787	-0.06%
2019/07/23	17	32.11	17	32.26	32.40	0	11,819	0.00%
2019/07/22	7	32.04	7	31.91	32.30	0	11,553	0.00%
2019/07/19	11	31.21	25	31.27	30.45	-14	11,202	-0.12%
2019/07/18	14	30.86	8	30.54	30.30	6	10,856	0.06%
2019/07/17	4	32.24	5	31.89	32.55	-1	10,849	-0.01%
2019/07/16	18	31.52	2	31.35	31.40	16	10,901	0.15%
2019/07/15	7	31.50	4	31.43	31.50	3	10,763	0.03%
2019/07/12	2	30.95	6	31.08	31.10	-4	10,829	-0.04%
2019/07/11	1	29.70	2	29.88	30.00	-1	10,898	-0.01%
2019/07/10	0	0.00	4	29.45	29.40	-4	11,089	-0.04%
2019/07/09	8	29.40	4	29.30	29.20	4	11,207	0.04%
2019/07/08	8	29.28	9	29.52	29.25	-1	11,282	-0.01%
2019/07/05	16	29.31	6	29.47	29.30	10	11,329	0.09%
2019/07/04	2	28.78	8	29.03	29.00	-6	11,401	-0.05%
2019/07/03	2	28.10	3	28.18	28.00	-1	11,179	-0.01%
2019/07/02	2	29.00	0	0.00	28.95	2	11,186	0.02%
2019/07/01	2	28.98	24	28.83	29.00	-22	11,252	-0.20%
2019/06/27	1	26.80	5	26.76	26.80	-4	11,068	-0.04%
2019/06/26	12	26.10	4	26.00	26.15	8	11,062	0.07%
2019/06/25	4	26.66	1	27.30	26.30	3	10,916	0.03%
2019/06/24	4	26.59	3	26.53	26.60	1	10,779	0.01%
2019/06/21	6	26.19	1	26.40	26.00	5	10,780	0.05%
2019/06/20	1	26.15	0	0.00	26.30	1	10,744	0.01%
2019/06/19	3	26.20	4	26.20	26.25	-1	10,880	-0.01%
2019/06/18	1	25.60	2	25.50	25.70	-1	10,811	-0.01%
2019/06/17	0	0.00	17	25.15	24.95	-17	10,866	-0.16%
2019/06/13	3	25.53	0	0.00	25.50	3	11,657	0.03%
2019/06/11	0	0.00	1	26.30	26.30	-1	11,806	-0.01%
2019/06/10	3	26.20	3	26.17	26.15	0	11,865	0.00%
2019/06/06	8	26.21	3	26.00	26.00	5	11,945	0.04%
2019/06/04	4	26.48	0	0.00	26.00	4	11,902	0.03%
2019/06/03	2	26.48	5	26.08	26.90	-3	11,834	-0.03%
2019/05/31	1	26.00	0	0.00	26.30	1	11,861	0.01%
2019/05/30	1	25.90	0	0.00	25.70	1	11,933	0.01%
2019/05/29	3	25.45	0	0.00	25.60	3	12,024	0.02%
2019/05/24	0	0.00	2	25.80	25.40	-2	12,430	-0.02%
2019/05/23	5	25.35	0	0.00	25.40	5	12,931	0.04%
2019/05/21	3	26.08	1	25.85	26.40	2	13,306	0.02%
2019/05/20	3	27.00	32	25.76	27.00	-29	13,144	-0.22%
2019/05/17	47	27.82	15	27.33	26.65	32	12,865	0.25%
2019/05/16	2	30.00	5	29.71	29.40	-3	12,515	-0.02%
2019/05/15	1	29.85	4	29.73	29.85	-3	12,375	-0.02%
2019/05/13	0	0.00	11	28.48	28.40	-11	12,080	-0.09%
2019/05/10	11	28.67	1	29.45	28.80	10	12,049	0.08%
2019/05/09	0	0.00	1	28.95	29.00	-1	11,880	-0.01%
2019/05/08	0	0.00	4	29.25	29.45	-4	11,866	-0.03%
2019/05/07	3	29.70	5	29.56	29.25	-2	11,874	-0.02%
2019/05/06	1	28.80	10.1	28.71	28.95	-9.1	11,868	-0.08%
2019/05/03	0	0.00	1	28.65	28.65	-1	11,814	-0.01%
2019/05/02	3	28.33	2	28.48	28.45	1	12,127	0.01%
2019/04/30	1	28.40	0	0.00	28.60	1	12,469	0.01%
2019/04/29	3	28.90	18	28.45	29.00	-15	12,409	-0.12%
2019/04/26	2	28.60	2	28.55	28.50	0	12,299	0.00%
2019/04/25	2	28.35	0	0.00	28.50	2	12,298	0.02%
2019/04/24	3	28.50	3	28.50	28.70	0	12,336	0.00%
2019/04/23	15	28.82	2	28.58	28.55	13	12,265	0.11%
2019/04/22	9	28.99	11	29.64	30.10	-2	12,018	-0.02%
2019/04/19	1	28.50	2	28.50	28.30	-1	11,585	-0.01%
2019/04/18	0	0.00	7	28.51	28.50	-7	11,590	-0.06%
2019/04/17	12	28.53	1	28.75	28.55	11	11,317	0.10%
2019/04/16	3	29.38	14	29.38	29.10	-11	10,815	-0.10%
2019/04/15	3	28.30	2	28.60	28.55	1	10,448	0.01%
2019/04/12	3	28.20	3	28.23	28.35	0	10,449	0.00%
2019/04/11	13	28.08	3	28.18	28.25	10	10,381	0.10%
2019/04/10	3	28.03	46	28.51	27.95	-43	10,240	-0.42%
2019/04/09	1	27.85	1	27.80	27.75	0	9,978	0.00%
2019/04/08	33	27.60	2	27.65	27.75	31	10,087	0.31%
2019/04/03	0	0.00	21	27.60	27.50	-21	9,968	-0.21%
2019/04/02	6	27.43	0	0.00	27.05	6	9,794	0.06%
2019/04/01	6	26.42	10	26.49	26.70	-4	9,599	-0.04%
2019/03/29	12	26.50	9	26.22	26.25	3	9,458	0.03%
2019/03/28	1	25.65	1	25.55	25.50	0	9,434	0.00%
2019/03/27	20	25.80	0	0.00	25.90	20	9,622	0.21%
2019/03/26	2	25.70	2	25.85	25.70	0	9,791	0.00%
2019/03/25	5	25.36	3	25.47	25.70	2	9,958	0.02%
2019/03/22	5	25.59	3	25.25	25.35	2	10,090	0.02%
2019/03/21	2	26.10	2	26.10	26.05	0	10,567	0.00%
2019/03/20	4	26.01	3	26.32	26.10	1	11,000	0.01%
2019/03/19	21	26.86	4	26.36	26.00	17	11,331	0.15%
2019/03/18	14	26.09	20	26.24	26.70	-6	11,195	-0.05%
2019/03/15	16	24.18	26	24.14	24.55	-10	10,723	-0.09%
2019/03/14	4	24.78	28	24.49	24.40	-24	10,862	-0.22%
2019/03/13	0	0.00	4	24.85	24.95	-4	10,759	-0.04%
2019/03/12	32	24.85	2	24.85	24.65	30	10,759	0.28%
2019/03/11	1	24.60	2	24.55	24.50	-1	10,705	-0.01%
2019/03/07	0	0.00	1	25.10	24.70	-1	10,739	-0.01%
2019/03/06	5	25.36	2	25.35	25.15	3	10,681	0.03%
2019/03/05	0	0.00	11	25.48	25.40	-11	10,608	-0.10%
2019/03/04	6	25.75	46	25.10	25.85	-40	10,499	-0.38%
2019/02/27	5	25.25	7	25.50	25.25	-2	10,375	-0.02%
2019/02/26	68	25.70	6	25.80	26.10	62	10,256	0.60%
2019/02/25	8	25.90	8	25.81	25.60	0	10,126	0.00%
2019/02/22	16	25.53	32	26.06	25.75	-16	9,796	-0.16%
2019/02/21	5	24.64	6	24.69	24.80	-1	9,219	-0.01%
2019/02/20	3	23.42	20	23.30	23.70	-17	8,846	-0.19%
2019/02/15	2	22.98	6	22.90	22.90	-4	8,825	-0.05%
2019/02/14	0	0.00	3	23.40	23.35	-3	8,823	-0.03%
2019/02/13	3	23.30	0	0.00	23.35	3	8,825	0.03%
2019/02/12	0	0.00	2	23.50	23.40	-2	8,848	-0.02%
2019/01/30	0	0.00	1	23.30	23.30	-1	8,924	-0.01%
2019/01/29	11	23.24	1	23.45	23.30	10	8,889	0.11%
2019/01/28	5	23.55	1	23.60	23.50	4	8,813	0.05%
2019/01/25	5	23.35	8	23.40	23.40	-3	8,727	-0.03%
2019/01/24	7	23.54	7	23.54	23.55	0	8,546	0.00%
2019/01/23	18	23.69	25	23.67	23.90	-7	8,461	-0.08%
2019/01/22	9	23.09	7	23.02	23.05	2	8,136	0.02%
2019/01/18	1	22.10	1	22.30	22.10	0	7,824	0.00%
2019/01/17	2	22.00	2	22.05	22.05	0	7,823	0.00%
2019/01/16	5	21.89	2	21.85	21.80	3	7,769	0.04%
2019/01/15	1	21.55	0	0.00	21.35	1	7,660	0.01%
2019/01/09	10	21.95	0	0.00	21.80	10	7,527	0.13%
2019/01/08	0	0.00	3	21.87	21.80	-3	7,481	-0.04%
2019/01/04	15	21.49	9	21.62	21.35	6	7,406	0.08%
2019/01/03	4	22.65	1	22.45	22.40	3	7,321	0.04%
2019/01/02	0	0.00	10	23.20	23.05	-10	7,348	-0.14%
2018/12/27	7	22.88	6	23.13	22.70	1	7,251	0.01%
2018/12/26	11	23.89	46	23.91	23.50	-35	7,093	-0.49%
2018/12/24	1	23.65	0	0.00	23.65	1	7,003	0.01%
2018/12/22	2	23.53	3	23.55	23.50	-1	6,934	-0.01%
2018/12/20	38	23.46	6	22.87	23.30	32	6,700	0.48%
2018/12/19	0	0.00	7	22.96	23.00	-7	6,497	-0.11%
2018/12/18	2	22.48	0	0.00	22.30	2	6,318	0.03%
2018/12/17	3	22.17	1	22.25	22.20	2	6,070	0.03%
2018/12/14	17	22.22	98	21.93	21.50	-81	5,855	-1.38%
2018/12/13	107	22.91	22	22.75	23.05	85	5,186	1.64%	大買/
2018/12/12	5	21.58	5	20.80	21.60	0	4,676	0.00%
2018/12/11	1	21.85	1	21.10	21.90	0	4,210	0.00%
2018/12/10	1	21.40	0	0.00	21.50	1	4,088	0.02%
2018/12/07	1	21.20	100	21.51	21.95	-99	3,947	-2.51%
2018/12/05	6	20.58	0	0.00	21.05	6	3,775	0.16%
2018/12/04	4	21.01	0	0.00	20.85	4	3,853	0.10%
2018/11/30	0	0.00	2	20.90	21.00	-2	3,787	-0.05%
2018/11/29	1	20.75	0	0.00	20.75	1	3,725	0.03%
2018/11/28	20	20.70	0	0.00	20.80	20	3,714	0.54%
2018/11/27	14	20.71	0	0.00	20.80	14	3,726	0.38%
2018/11/26	0	0.00	2	20.95	20.95	-2	3,737	-0.05%
2018/11/23	0	0.00	2	20.40	20.25	-2	3,714	-0.05%
2018/11/21	0	0.00	3	20.50	20.50	-3	3,762	-0.08%
2018/11/20	0	0.00	4	20.60	20.70	-4	3,782	-0.11%
2018/11/19	2	20.73	0	0.00	20.75	2	3,814	0.05%
2018/11/16	2	20.63	11	20.75	20.80	-9	3,841	-0.23%
2018/11/15	1	20.60	2	20.70	20.70	-1	3,826	-0.03%
2018/11/14	8	19.90	5	19.95	20.05	3	3,746	0.08%
2018/11/13	6	18.63	4	19.31	19.45	2	3,808	0.05%
2018/11/12	22	18.90	0	0.00	19.05	22	3,851	0.57%
2018/11/09	14	19.33	0	0.00	19.00	14	3,983	0.35%
2018/11/08	23	19.64	1	19.80	19.85	22	4,018	0.55%
2018/11/07	0	0.00	8	19.16	19.50	-8	4,040	-0.20%
2018/11/06	1	18.00	0	0.00	17.85	1	4,037	0.02%
2018/10/31	0	0.00	1	17.95	18.05	-1	4,566	-0.02%
2018/10/29	5	17.31	2	17.23	17.80	3	4,650	0.06%
2018/10/25	0	0.00	1	18.00	18.20	-1	4,545	-0.02%
2018/10/12	2	18.75	0.4	19.50	19.00	1.6	4,625	0.03%
2018/10/11	4	18.65	0	0.00	19.05	4	4,654	0.09%
2018/10/09	14	19.83	0	0.00	19.65	14	4,572	0.31%
2018/10/08	0	0.00	2	20.75	20.70	-2	4,486	-0.04%
2018/10/04	1	21.10	2	21.10	20.90	-1	4,515	-0.02%
2018/10/03	5	20.90	0	0.00	21.05	5	4,510	0.11%
2018/10/02	1	20.45	0	0.00	20.60	1	4,443	0.02%
2018/10/01	1	20.65	0	0.00	20.50	1	4,428	0.02%
2018/09/27	1	20.25	0	0.00	20.10	1	4,445	0.02%
2018/09/26	2	20.55	0	0.00	20.30	2	4,430	0.05%
2018/09/25	0	0.00	1	20.75	20.75	-1	4,476	-0.02%
2018/09/18	20	20.70	0	0.00	20.50	20	4,498	0.44%
2018/09/17	0	0.00	1	20.75	20.80	-1	4,558	-0.02%
2018/09/14	0.4	20.90	0	0.00	20.75	0.4	4,583	0.01%
2018/09/12	1	19.80	0	0.00	19.95	1	4,574	0.02%
2018/09/11	1	19.90	0	0.00	19.95	1	4,555	0.02%
2018/09/10	6	19.87	0	0.00	19.95	6	4,478	0.13%
2018/09/07	1	20.90	0	0.00	21.05	1	4,365	0.02%
2018/09/05	1	21.35	1	21.45	21.35	0	4,319	0.00%
2018/09/04	1	21.40	0	0.00	21.40	1	4,332	0.02%
2018/09/03	2	21.65	0	0.00	21.50	2	4,321	0.05%
2018/08/31	1	21.75	0	0.00	21.70	1	4,318	0.02%
2018/08/30	1	21.90	1	22.00	21.90	0	4,350	0.00%
2018/08/29	3	22.00	0	0.00	22.00	3	4,347	0.07%
2018/08/28	1	22.10	2	22.25	22.00	-1	4,364	-0.02%
2018/08/24	0	0.00	1	21.50	21.35	-1	4,301	-0.02%
2018/08/22	1	21.80	0	0.00	21.80	1	4,414	0.02%
2018/08/20	11	21.37	0	0.00	21.10	11	4,374	0.25%
2018/08/17	3	21.57	0	0.00	21.50	3	4,311	0.07%
2018/08/16	2	21.60	0	0.00	21.60	2	4,264	0.05%
2018/08/15	1	22.20	0	0.00	22.15	1	4,119	0.02%
2018/08/14	2	22.38	0	0.00	22.40	2	4,053	0.05%
2018/08/13	1	22.55	0	0.00	22.80	1	3,968	0.03%
2018/08/10	32	23.67	20	23.80	23.05	12	3,898	0.31%
2018/08/09	12	24.70	12	24.98	24.20	0	3,707	0.00%
2018/08/02	2	26.35	0	0.00	26.25	2	3,362	0.06%
2018/07/30	0	0.00	1	26.65	26.45	-1	3,539	-0.03%
2018/07/27	2	26.93	0	0.00	26.65	2	3,549	0.06%
2018/07/23	0	0.00	4	26.65	26.65	-4	3,502	-0.11%
2018/07/19	2	26.23	0	0.00	26.20	2	3,713	0.05%
2018/07/18	1	26.30	0	0.00	26.30	1	3,732	0.03%
2018/07/16	2	27.78	0	0.00	27.70	2	3,654	0.05%
2018/07/05	0	0.00	1	27.35	27.40	-1	3,719	-0.03%
2018/07/04	1	27.55	0	0.00	27.55	1	3,724	0.03%
2018/07/03	2	27.80	0	0.00	27.50	2	3,731	0.05%
2018/06/27	4	27.65	0	0.00	27.65	4	3,665	0.11%
2018/06/08	0	0.00	3	29.00	29.00	-3	4,639	-0.06%
2018/06/07	1	29.20	0	0.00	29.10	1	4,680	0.02%
2018/06/06	3	28.80	14.5	28.75	28.75	-11.5	4,769	-0.24%
2018/06/05	8	28.75	1	28.70	28.50	7	4,814	0.15%
2018/05/31	20	28.23	0	0.00	28.10	20	4,816	0.42%
2018/05/28	2	28.23	0	0.00	28.20	2	4,783	0.04%
2018/05/25	4	28.34	0	0.00	28.30	4	4,914	0.08%
2018/05/21	1	28.20	0	0.00	28.15	1	5,025	0.02%
2018/05/18	1	27.85	0	0.00	27.80	1	5,009	0.02%
2018/05/11	1	28.25	0	0.00	28.25	1	5,078	0.02%
2018/05/08	2	27.83	1	27.95	27.80	1	5,060	0.02%
2018/05/07	2	28.10	1	27.70	27.85	1	4,996	0.02%
2018/05/02	1	29.30	0	0.00	29.55	1	4,955	0.02%
2018/04/26	0	0.00	3	28.97	28.55	-3	5,060	-0.06%
2018/04/25	2	29.50	0	0.00	29.40	2	4,939	0.04%
2018/04/24	1	30.30	1	30.05	30.50	0	4,883	0.00%
2018/04/23	1	30.25	0	0.00	30.55	1	4,823	0.02%
2018/04/19	0	0.00	1	30.50	30.50	-1	4,883	-0.02%
2018/04/18	3	30.35	0	0.00	30.20	3	4,881	0.06%
2018/04/13	3	30.47	1	30.60	30.40	2	4,811	0.04%
2018/04/12	1	30.30	1	30.50	30.70	0	4,797	0.00%
2018/04/02	0	0.00	1	30.70	30.60	-1	5,011	-0.02%
2018/03/29	2	30.30	0	0.00	30.25	2	4,960	0.04%
2018/03/28	1	30.80	2	30.80	31.05	-1	4,863	-0.02%
2018/03/27	3	31.18	0	0.00	31.20	3	4,778	0.06%
2018/03/19	0	0.00	1	30.90	31.00	-1	4,544	-0.02%
2018/03/16	0	0.00	2	29.95	31.20	-2	4,347	-0.05%
2018/03/15	3	30.60	2	30.65	30.20	1	4,152	0.02%
2018/03/14	0	0.00	3	32.65	32.60	-3	3,838	-0.08%
2018/03/12	14	32.89	19	32.95	32.95	-5	3,913	-0.13%
2018/03/09	0	0.00	3	31.93	32.00	-3	3,870	-0.08%
2018/03/08	1	31.70	1	31.60	31.60	0	3,846	0.00%
2018/03/07	0	0.00	1	31.60	31.60	-1	3,816	-0.03%
2018/03/06	0	0.00	1	31.45	31.50	-1	3,851	-0.03%
2018/03/05	7	31.96	2	31.10	30.90	5	3,856	0.13%
2018/03/02	1	31.95	9	32.00	31.95	-8	3,827	-0.21%
2018/02/27	2	31.33	0	0.00	31.50	2	3,780	0.05%
2018/02/26	1	30.60	2	31.75	31.90	-1	3,662	-0.03%
2018/02/22	1	30.55	0	0.00	30.40	1	3,589	0.03%
2018/02/07	3	30.33	0	0.00	30.00	3	3,894	0.08%
2018/02/06	2	30.13	1	30.10	30.45	1	3,866	0.03%
2018/02/02	1	30.05	3	30.13	30.20	-2	3,793	-0.05%
2018/02/01	0	0.00	2	30.25	30.30	-2	3,846	-0.05%
2018/01/31	2	30.00	0	0.00	30.15	2	3,923	0.05%
2018/01/26	0	0.00	2	30.10	29.95	-2	4,139	-0.05%
2018/01/23	1	31.30	0	0.00	31.30	1	4,135	0.02%
2018/01/22	0	0.00	1	32.00	31.75	-1	4,150	-0.02%
2018/01/19	2	31.65	1	31.35	31.35	1	4,200	0.02%
2018/01/18	1	31.40	8	31.75	31.50	-7	4,300	-0.16%
2018/01/17	6	31.43	0	0.00	31.50	6	4,417	0.14%
2018/01/16	2	31.15	4	31.31	31.50	-2	4,483	-0.04%
2018/01/15	0	0.00	1	31.10	31.00	-1	4,681	-0.02%
2018/01/11	0	0.00	1	30.65	30.65	-1	4,843	-0.02%
2018/01/05	2	30.20	4	30.30	30.30	-2	5,078	-0.04%
2018/01/04	1	30.85	0	0.00	30.85	1	5,084	0.02%
2018/01/03	2	30.25	0	0.00	30.45	2	5,089	0.04%
2018/01/02	3	30.63	2	30.95	30.95	1	5,116	0.02%