京元電子 (2449)-元大-鹿港券商分點個股進出

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
95.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市半導體類股
1715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－元大-鹿港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	94.80	0	0.00	95.50	1	18,334	0.01%
2024/04/24	1.1	96.20	2	96.05	96.10	-1	18,466	-0.01%
2024/04/23	6.2	91.64	8	90.81	92.30	-1.8	18,491	-0.01%
2024/04/22	2.1	96.43	0.3	98.20	96.00	1.8	18,322	0.01%
2024/04/19	2.1	100.57	0	0.00	99.00	2.1	18,359	0.01%
2024/04/18	2	102.50	2	101.75	102.00	0	18,642	0.00%
2024/04/17	2.1	101.07	3	102.83	102.50	-0.9	19,002	0.00%
2024/04/16	7.1	100.49	0.1	101.00	99.70	7.1	18,977	0.04%
2024/04/15	0.2	105.17	1	106.00	104.50	-0.9	18,757	0.00%
2024/04/12	1	107.50	4	108.38	107.00	-3	18,752	-0.02%
2024/04/11	2	105.00	3.3	104.65	106.00	-1.3	18,679	-0.01%
2024/04/10	4	107.38	8	106.75	106.00	-4	18,704	-0.02%
2024/04/09	5	106.60	2	106.00	106.50	3	18,632	0.02%
2024/04/08	12.1	106.79	6	106.67	106.50	6.1	18,549	0.03%
2024/04/03	3	105.83	2	107.50	106.50	1	18,464	0.01%
2024/04/02	4.2	107.31	9.5	107.42	107.00	-5.3	18,465	-0.03%
2024/04/01	5.1	103.34	3.1	103.84	103.00	2	18,429	0.01%
2024/03/29	1.3	104.73	0	0.00	105.50	1.3	18,408	0.01%
2024/03/28	3	106.50	4	106.63	106.00	-1	18,439	-0.01%
2024/03/27	1	106.00	0.5	106.00	106.00	0.5	18,424	0.00%
2024/03/26	4	105.25	0	0.00	105.50	4	18,444	0.02%
2024/03/25	4.1	109.55	3.1	109.68	108.50	1	18,375	0.01%
2024/03/22	10.1	112.27	18.1	113.12	109.50	-8	18,301	-0.04%
2024/03/21	4.1	106.75	5	107.90	108.50	-1	17,838	-0.01%
2024/03/20	11.1	111.51	6	112.83	107.50	5.1	17,869	0.03%
2024/03/19	2.2	109.50	5	109.50	109.00	-2.9	17,930	-0.02%
2024/03/18	17	110.21	15.2	110.21	111.00	1.8	17,904	0.01%
2024/03/15	11.1	106.26	13.7	106.81	107.50	-2.5	17,491	-0.01%
2024/03/14	8.4	104.70	2.1	106.71	104.50	6.3	17,355	0.04%
2024/03/13	7.1	108.06	2.2	108.49	108.50	4.9	17,333	0.03%
2024/03/12	18.4	109.36	2.1	109.01	109.50	16.4	17,126	0.10%
2024/03/11	3.1	107.17	1.1	107.45	108.00	2	17,118	0.01%
2024/03/08	43.6	118.99	41.3	116.41	111.00	2.3	16,932	0.01%
2024/03/07	40.6	112.30	36.1	112.59	116.50	4.4	15,908	0.03%
2024/03/06	29	98.26	59.7	99.83	106.00	-30.7	15,100	-0.20%
2024/03/05	34.3	96.27	35.1	96.50	97.40	-0.8	14,648	-0.01%
2024/03/04	9	95.24	22.4	94.40	96.00	-13.4	14,373	-0.09%
2024/03/01	3.5	90.78	6.4	90.88	89.50	-2.9	14,081	-0.02%
2024/02/29	2.4	88.94	0	0.00	88.80	2.4	13,941	0.02%
2024/02/27	0.1	89.81	1.2	90.11	89.50	-1.2	13,798	-0.01%
2024/02/26	21.4	90.64	5.1	90.24	89.50	16.3	13,672	0.12%
2024/02/23	34.5	96.67	31.9	96.20	94.80	2.6	13,380	0.02%
2024/02/22	16.4	91.01	34.4	91.51	93.50	-18	12,613	-0.14%
2024/02/21	2.3	87.05	2.2	87.49	87.50	0.1	12,220	0.00%
2024/02/20	7.2	86.80	2	87.34	87.50	5.2	12,236	0.04%
2024/02/19	18.7	88.13	6	88.35	87.70	12.7	12,184	0.10%
2024/02/16	20	88.23	31.3	88.95	90.00	-11.3	12,467	-0.09%
2024/02/15	4	85.38	10	85.10	85.40	-6	12,308	-0.05%
2024/02/02	4	81.93	0.2	82.30	82.20	3.8	12,331	0.03%
2024/02/01	5	83.24	6	83.33	82.70	-1	12,397	-0.01%
2024/01/31	1	84.00	5	84.02	84.00	-4	12,471	-0.03%
2024/01/30	1	84.00	7	83.99	84.00	-6	12,544	-0.05%
2024/01/29	3.1	82.94	3	83.40	83.80	0.1	12,818	0.00%
2024/01/26	5	81.48	3	82.57	82.90	2	12,935	0.02%
2024/01/25	4	82.93	11.1	82.82	82.20	-7.1	12,996	-0.05%
2024/01/24	3	82.20	5	82.34	82.10	-2	13,011	-0.02%
2024/01/23	15.2	83.31	4.1	82.78	82.10	11.1	13,118	0.08%
2024/01/22	16	83.23	23.3	83.70	84.10	-7.3	13,105	-0.06%
2024/01/19	17	81.46	8	81.11	81.30	9	13,040	0.07%
2024/01/18	27.1	80.08	32.7	79.82	79.70	-5.6	13,054	-0.04%
2024/01/17	0.1	79.00	4.2	77.81	77.20	-4.1	12,876	-0.03%
2024/01/16	7.3	78.53	0.2	78.60	78.60	7.1	12,943	0.05%
2024/01/15	4.2	76.47	9	77.19	77.70	-4.8	13,031	-0.04%
2024/01/12	9.6	75.66	4	75.50	75.60	5.6	13,705	0.04%
2024/01/11	26.6	78.45	8	78.73	78.00	18.6	13,452	0.14%
2024/01/10	1	81.11	0.2	81.30	81.80	0.9	13,327	0.01%
2024/01/09	0	0.00	6	82.53	82.10	-6	13,594	-0.04%
2024/01/08	7	81.70	0	0.00	81.60	7	13,718	0.05%
2024/01/05	1	83.60	2	82.60	82.90	-1	13,813	-0.01%
2024/01/04	5.2	82.17	0	0.00	83.10	5.2	13,979	0.04%
2024/01/03	0	0.00	2	82.90	83.50	-2	14,150	-0.01%
2023/12/29	2	84.65	0	0.00	84.90	2	14,190	0.01%
2023/12/28	2.2	85.82	2	86.00	84.90	0.2	14,308	0.00%
2023/12/27	4	85.25	4	85.13	85.70	0	14,290	0.00%
2023/12/26	2	83.65	2	83.95	83.60	0	14,317	0.00%
2023/12/25	4.1	83.18	1	83.20	83.50	3.1	14,444	0.02%
2023/12/22	3.1	83.62	3	83.43	83.60	0.1	14,493	0.00%
2023/12/21	0.2	83.90	0	0.00	83.40	0.2	14,491	0.00%
2023/12/20	2.5	85.47	10	85.19	85.40	-7.5	14,549	-0.05%
2023/12/19	6.1	85.09	2	85.55	84.20	4.1	14,821	0.03%
2023/12/18	13	85.85	6	86.35	85.40	7	15,115	0.05%
2023/12/15	20.3	91.48	4.3	93.51	89.00	16	15,566	0.10%
2023/12/14	29.4	93.91	28.2	94.27	93.50	1.2	15,614	0.01%
2023/12/13	2	86.70	12.2	88.14	89.50	-10.2	15,275	-0.07%
2023/12/12	1	85.70	10	85.55	85.90	-9	15,422	-0.06%
2023/12/11	0	0.00	1	83.10	83.20	-1	15,458	-0.01%
2023/12/08	11	86.25	14.2	85.15	83.30	-3.2	15,508	-0.02%
2023/12/07	1	85.00	6	85.45	85.50	-5	15,469	-0.03%
2023/12/06	3.2	86.23	10	85.39	86.50	-6.8	15,536	-0.04%
2023/12/05	2.1	83.60	1	82.90	83.10	1.1	15,445	0.01%
2023/12/04	1	83.70	4	83.33	84.20	-3	15,595	-0.02%
2023/12/01	1	82.20	3	82.77	82.80	-2	15,713	-0.01%
2023/11/30	4	81.50	6	82.38	82.80	-2	15,863	-0.01%
2023/11/29	6	82.27	2	82.65	81.40	4	15,901	0.03%
2023/11/28	3	82.57	7	82.73	83.00	-4	15,941	-0.03%
2023/11/27	4	81.30	3	81.13	80.80	1	16,119	0.01%
2023/11/24	1	81.80	0	0.00	81.50	1	16,501	0.01%
2023/11/23	4	81.63	2	82.90	82.10	2	16,815	0.01%
2023/11/22	6	81.83	3	81.70	81.60	3	17,409	0.02%
2023/11/21	8	83.14	0	0.00	82.70	8	18,374	0.04%
2023/11/20	7	83.17	18	83.24	83.10	-11	19,793	-0.06%
2023/11/17	12	85.00	13	85.04	85.10	-1	21,120	0.00%
2023/11/16	1	84.50	5	84.14	84.20	-4	21,866	-0.02%
2023/11/15	39.4	85.72	17	86.05	83.80	22.4	21,919	0.10%
2023/11/14	8	87.96	11.1	88.08	88.00	-3.1	21,631	-0.01%
2023/11/13	17.2	86.07	21	85.75	86.70	-3.9	21,514	-0.02%
2023/11/10	0.1	82.40	1.2	82.72	81.90	-1.1	21,272	-0.01%
2023/11/09	7.2	83.75	6.1	83.68	83.80	1.2	21,402	0.01%
2023/11/08	2.2	83.15	6.5	83.50	83.30	-4.3	21,354	-0.02%
2023/11/07	5.1	82.78	0	0.00	82.70	5.1	21,273	0.02%
2023/11/06	7.2	83.01	10.6	83.57	83.40	-3.4	21,321	-0.02%
2023/11/03	6	80.23	8.4	80.79	80.70	-2.4	21,127	-0.01%
2023/11/02	1	78.50	4	78.80	79.70	-3	21,266	-0.01%
2023/11/01	1	75.70	1	76.00	76.40	0	21,543	0.00%
2023/10/31	6	77.68	4	77.98	76.30	2	21,610	0.01%
2023/10/30	1.2	77.75	1	78.30	79.50	0.2	21,667	0.00%
2023/10/27	7.5	78.65	6	78.33	77.40	1.5	21,895	0.01%
2023/10/26	11	79.46	4.1	79.93	79.60	7	21,955	0.03%
2023/10/25	16.3	82.71	7.1	82.13	82.00	9.2	21,828	0.04%
2023/10/24	9.8	83.91	9.5	84.05	83.10	0.3	21,873	0.00%
2023/10/23	11.3	84.53	9.2	84.84	82.70	2	21,761	0.01%
2023/10/20	48.3	86.14	49.1	85.59	86.30	-0.8	21,715	0.00%
2023/10/19	7.1	84.17	25	83.67	84.90	-17.9	21,159	-0.08%
2023/10/18	17	81.72	24	81.29	81.50	-7	21,065	-0.03%
2023/10/17	15	83.67	16	83.81	82.80	-1	20,917	0.00%
2023/10/16	7	81.26	7	81.63	81.80	0	20,873	0.00%
2023/10/13	8	82.69	17.2	82.66	83.10	-9.2	21,495	-0.04%
2023/10/12	9.1	81.00	7	80.90	81.00	2.1	22,051	0.01%
2023/10/11	4	80.00	22.5	79.99	80.20	-18.5	22,115	-0.08%
2023/10/06	6	77.97	1	77.60	77.70	5	22,640	0.02%
2023/10/05	2	77.70	10	78.30	78.50	-8	23,044	-0.03%
2023/10/04	9	76.29	6	76.12	76.70	3	23,162	0.01%
2023/10/03	5	78.38	6	78.55	78.10	-1	23,147	0.00%
2023/10/02	9	78.28	16	78.36	78.80	-7	23,387	-0.03%
2023/09/28	2	78.00	0	0.00	76.00	2	23,479	0.01%
2023/09/27	3	76.70	1	77.00	77.60	2	23,476	0.01%
2023/09/26	4	78.38	0.3	78.23	77.10	3.7	23,741	0.02%
2023/09/25	4	78.13	3	77.97	77.60	1	23,932	0.00%
2023/09/22	6	76.45	12.5	76.62	77.50	-6.5	23,834	-0.03%
2023/09/21	18.5	73.83	15	74.25	74.60	3.5	23,640	0.01%
2023/09/20	22.8	79.55	16	77.74	76.80	6.8	23,288	0.03%
2023/09/19	6.1	81.48	4.1	81.96	81.00	1.9	22,863	0.01%
2023/09/18	4	79.48	5	79.92	79.60	-1	22,663	0.00%
2023/09/15	1.1	80.90	10	80.33	80.90	-9	22,578	-0.04%
2023/09/14	24	77.79	25	78.17	78.00	-1	22,160	0.00%
2023/09/13	10	76.89	17	76.96	76.80	-7	21,988	-0.03%
2023/09/12	4	77.20	3	78.67	78.10	1	22,134	0.00%
2023/09/11	21	77.66	32.1	77.37	76.90	-11.1	22,150	-0.05%
2023/09/08	3	78.40	5	79.08	79.00	-2	22,392	-0.01%
2023/09/07	10	79.06	6.1	78.92	78.90	3.9	22,961	0.02%
2023/09/06	3	79.27	5	79.26	79.80	-2	22,835	-0.01%
2023/09/05	1	76.30	2.1	77.87	78.20	-1.1	22,768	0.00%
2023/09/04	6	76.87	6	77.37	77.90	0	22,703	0.00%
2023/09/01	7	75.99	7	76.19	75.80	0	22,643	0.00%
2023/08/31	5	76.88	8	76.70	76.80	-3	22,620	-0.01%
2023/08/30	13	77.61	11.1	77.57	77.20	2	22,525	0.01%
2023/08/29	7.1	75.46	12.1	75.46	75.10	-5	22,336	-0.02%
2023/08/28	30.1	77.58	21	76.56	75.40	9.1	22,158	0.04%
2023/08/25	50.1	80.71	36	79.67	79.50	14.1	21,702	0.06%
2023/08/24	56.2	80.68	65.7	80.92	78.50	-9.5	20,917	-0.05%
2023/08/23	40.7	73.57	56	73.43	76.00	-15.3	19,945	-0.08%
2023/08/22	22	67.90	20.2	68.19	69.10	1.8	19,126	0.01%
2023/08/21	22	64.15	2	63.90	64.30	20	18,387	0.11%
2023/08/18	2	62.10	0	0.00	62.00	2	18,314	0.01%
2023/08/16	1	65.00	2	64.20	65.00	-1	18,000	-0.01%
2023/08/15	0	0.00	8.1	63.59	63.80	-8.1	17,878	-0.05%
2023/08/11	2.1	62.00	1	62.30	62.10	1.1	17,691	0.01%
2023/08/10	3	62.00	0	0.00	61.10	3	17,648	0.02%
2023/08/09	0	0.00	1.1	64.95	64.50	-1.1	17,482	-0.01%
2023/08/08	1.1	64.84	10	64.80	65.30	-8.9	17,322	-0.05%
2023/08/07	28.1	63.71	29.6	63.65	64.70	-1.5	17,058	-0.01%
2023/08/04	6	59.37	1	59.80	60.40	5	16,655	0.03%
2023/08/02	6	60.53	2	61.60	60.70	4	16,548	0.02%
2023/08/01	7.4	61.87	4	61.20	61.60	3.4	16,412	0.02%
2023/07/31	2	63.70	8.1	63.77	63.00	-6.1	16,060	-0.04%
2023/07/28	6.1	62.80	5	63.80	64.00	1.1	15,798	0.01%
2023/07/27	18.2	62.56	9	63.03	62.50	9.2	15,633	0.06%
2023/07/26	1	62.70	15	63.00	62.30	-14	15,534	-0.09%
2023/07/25	3.2	64.03	12	64.16	63.00	-8.8	15,476	-0.06%
2023/07/24	11	65.73	1	64.80	64.80	10	15,306	0.07%
2023/07/21	5	62.58	12.3	63.71	64.70	-7.3	15,096	-0.05%
2023/07/20	5	63.22	0	0.00	63.40	5	15,003	0.03%
2023/07/19	16	64.04	24.2	64.22	63.90	-8.2	14,952	-0.06%
2023/07/18	32.3	66.56	25	63.46	63.60	7.3	14,739	0.05%
2023/07/17	46.3	64.36	10	65.08	65.80	36.3	13,989	0.26%
2023/07/14	17.2	59.69	11	59.35	60.10	6.2	13,234	0.05%
2023/07/13	6	60.87	7	61.10	60.30	-1	13,086	-0.01%
2023/07/12	7	61.50	16	61.86	62.20	-9	12,423	-0.07%
2023/07/11	1	59.60	1	58.90	59.40	0	11,960	0.00%
2023/07/10	5	59.18	0	0.00	59.20	5	11,789	0.04%
2023/07/07	8	60.55	0	0.00	59.50	8	11,658	0.07%
2023/07/06	2	59.80	15.5	59.27	59.50	-13.5	11,377	-0.12%
2023/07/05	1.3	61.06	7.1	60.23	60.00	-5.8	11,170	-0.05%
2023/07/04	31.1	61.21	5	61.20	61.30	26.1	10,970	0.24%
2023/07/03	1	59.50	10.1	59.47	59.40	-9.1	10,633	-0.09%
2023/06/30	2	56.20	0.7	56.62	57.00	1.3	10,402	0.01%
2023/06/29	1.8	56.75	0.2	56.40	56.40	1.6	10,391	0.02%
2023/06/28	1.2	57.01	1	57.10	57.10	0.2	10,290	0.00%
2023/06/27	9.2	57.59	6	57.43	57.00	3.2	10,221	0.03%
2023/06/26	10	56.44	9	57.33	57.50	1	10,041	0.01%
2023/06/21	0	0.00	3	55.50	55.90	-3	9,946	-0.03%
2023/06/19	2	56.10	0	0.00	56.00	2	10,045	0.02%
2023/06/16	1	55.80	1	55.70	56.50	0	10,192	0.00%
2023/06/15	1	57.20	2	56.40	57.00	-1	10,106	-0.01%
2023/06/14	15	57.93	18.2	57.75	57.10	-3.2	10,192	-0.03%
2023/06/13	44.2	56.69	52	57.32	57.40	-7.8	9,971	-0.08%
2023/06/12	2	54.20	1.1	54.96	54.30	0.9	9,523	0.01%
2023/06/09	2	54.00	1	54.10	54.30	1	9,602	0.01%
2023/06/08	2	53.40	2	53.70	54.00	0	9,694	0.00%
2023/06/07	0.1	54.00	2	54.10	54.00	-2	9,898	-0.02%
2023/06/06	4	53.38	4	52.50	54.00	0	10,154	0.00%
2023/06/05	1.2	53.40	1	54.40	53.20	0.2	10,219	0.00%
2023/06/02	1	54.10	3	54.10	54.20	-2	10,214	-0.02%
2023/06/01	4	52.63	12	52.64	52.40	-8	10,221	-0.08%
2023/05/31	0	0.00	70	53.69	54.00	-70	10,527	-0.66%
2023/05/30	9	53.99	21.1	53.73	53.90	-12.1	10,350	-0.12%
2023/05/29	30	53.80	23.3	53.75	53.70	6.7	10,133	0.07%
2023/05/26	15.2	50.80	41.1	50.69	51.10	-25.9	9,625	-0.27%
2023/05/25	3	47.98	14.1	48.03	48.05	-11.1	9,130	-0.12%
2023/05/24	2	47.50	8	47.42	47.50	-6	9,076	-0.07%
2023/05/22	0	0.00	2	46.80	46.80	-2	9,023	-0.02%
2023/05/19	0	0.00	1	46.75	46.80	-1	9,029	-0.01%
2023/05/18	2	46.90	8	46.91	46.85	-6	9,064	-0.07%
2023/05/17	0	0.00	2	46.40	46.50	-2	9,120	-0.02%
2023/05/15	1	45.60	1	45.55	45.70	0	9,103	0.00%
2023/05/10	1	45.30	0	0.00	45.35	1	9,150	0.01%
2023/05/09	1	45.60	1.2	45.58	45.30	-0.2	9,144	0.00%
2023/05/08	4	45.96	0	0.00	45.80	4	9,093	0.04%
2023/05/05	1	46.80	0	0.00	46.75	1	9,065	0.01%
2023/05/02	1	46.55	3	46.72	46.50	-2	9,317	-0.02%
2023/04/28	2	46.80	2	46.93	47.00	0	9,355	0.00%
2023/04/27	0	0.00	1	45.80	46.20	-1	9,239	-0.01%
2023/04/25	2	45.20	2	45.25	45.00	0	9,014	0.00%
2023/04/21	1	46.00	3	46.20	46.00	-2	8,746	-0.02%
2023/04/20	0	46.25	0	0.00	46.00	0	8,642	0.00%
2023/04/19	2	46.15	2	46.00	46.15	0	8,586	0.00%
2023/04/18	10	46.29	2	46.05	46.00	8	8,503	0.09%
2023/04/17	5	46.63	3	46.50	46.65	2	8,340	0.02%
2023/04/14	12	47.78	2	47.85	47.55	10	8,111	0.12%
2023/04/12	1	48.66	0	0.00	48.60	1	7,993	0.01%
2023/04/11	2	48.78	1	48.50	48.60	1	7,987	0.01%
2023/04/10	4	48.00	0	0.00	48.20	4	7,934	0.05%
2023/04/06	0	0.00	3	48.62	48.80	-3	7,846	-0.04%
2023/03/31	63	49.11	2	49.10	48.50	61	7,815	0.78%
2023/03/30	0	0.00	1	48.70	48.70	-1	7,833	-0.01%
2023/03/29	4	47.58	2	48.40	47.70	2	7,854	0.03%
2023/03/28	5	48.35	6	48.47	48.50	-1	7,922	-0.01%
2023/03/27	7	48.41	10	48.66	48.90	-3	8,028	-0.04%
2023/03/24	11	49.48	7	49.20	49.20	4	8,079	0.05%
2023/03/23	2	49.30	0	0.00	49.80	2	8,046	0.02%
2023/03/22	10	49.00	18	48.99	48.95	-8	7,921	-0.10%
2023/03/21	24	49.41	21	49.52	49.55	3	7,808	0.04%
2023/03/20	3	49.83	5	49.71	49.55	-2	7,610	-0.03%
2023/03/17	1	49.00	4.8	49.09	49.30	-3.8	7,410	-0.05%
2023/03/16	2	48.50	8.2	48.42	48.35	-6.2	7,171	-0.09%
2023/03/15	4	48.60	11	48.69	48.85	-7	7,037	-0.10%
2023/03/14	8	47.61	6	47.51	47.65	2	6,858	0.03%
2023/03/13	4	46.93	1.2	47.41	47.75	2.9	6,668	0.04%
2023/03/10	3	47.60	6	47.11	46.95	-3	6,453	-0.05%
2023/03/09	7	48.60	13	48.57	48.90	-6	6,149	-0.10%
2023/03/08	1	46.30	4.3	47.06	47.45	-3.3	5,771	-0.06%
2023/03/07	0	0.00	2	46.20	46.75	-2	5,559	-0.04%
2023/03/06	3	46.08	10	45.91	46.15	-7	5,396	-0.13%
2023/03/03	9	45.26	20	45.13	45.20	-11	5,146	-0.21%
2023/03/02	4	42.45	6	42.50	42.45	-2	4,671	-0.04%
2023/03/01	1	42.10	5	42.20	42.40	-4	4,643	-0.09%
2023/02/24	0	0.00	4.4	41.76	41.85	-4.4	4,625	-0.10%
2023/02/23	0	0.00	2	41.25	41.50	-2	4,586	-0.04%
2023/02/22	0.1	40.50	1	40.45	40.55	-0.9	4,531	-0.02%
2023/02/21	0	0.00	0.3	40.60	40.75	-0.3	4,560	-0.01%
2023/02/20	2	40.53	3	40.55	40.60	-1	4,665	-0.02%
2023/02/17	0.2	40.50	0	0.00	40.45	0.2	4,728	0.00%
2023/02/16	0.4	40.99	1	41.00	40.80	-0.6	4,819	-0.01%
2023/02/14	0	0.00	5	40.26	40.20	-5	4,785	-0.10%
2023/02/13	1	40.15	0	0.00	40.35	1	4,865	0.02%
2023/02/10	3	39.90	6	39.88	39.90	-3	4,933	-0.06%
2023/02/09	0	0.00	2	40.18	40.05	-2	4,944	-0.04%
2023/02/07	1	40.00	2	40.10	40.10	-1	4,906	-0.02%
2023/02/06	3	39.85	3	39.62	39.80	0	4,887	0.00%
2023/02/03	5	40.00	9	40.07	40.25	-4	4,884	-0.08%
2023/02/02	5	39.30	4.1	40.04	39.60	0.9	4,861	0.02%
2023/02/01	2	38.45	0	0.00	38.75	2	4,697	0.04%
2023/01/31	0	0.00	7	38.20	38.30	-7	4,729	-0.15%
2023/01/30	0	0.00	3	37.75	37.95	-3	4,709	-0.06%
2023/01/13	3	37.10	0	0.00	37.15	3	4,653	0.06%
2023/01/12	5	37.25	0	0.00	37.10	5	4,774	0.10%
2023/01/10	1	37.40	0	0.00	37.40	1	4,888	0.02%
2023/01/09	2	37.30	0	0.00	37.45	2	4,950	0.04%
2023/01/05	0	0.00	9	36.61	36.55	-9	5,056	-0.18%
2023/01/03	3	36.35	0	0.00	36.60	3	5,271	0.06%
2022/12/30	7	36.36	0	0.00	36.20	7	5,300	0.13%
2022/12/29	0	0.00	4	35.50	35.95	-4	5,427	-0.07%
2022/12/28	2	36.00	10	35.95	36.10	-8	5,527	-0.14%
2022/12/27	2	36.48	1	36.50	36.55	1	5,584	0.02%
2022/12/26	0	0.00	0	36.50	36.40	0	5,674	0.00%
2022/12/23	10	36.30	0	0.00	36.40	10	5,789	0.17%
2022/12/20	0	0.00	15	37.50	36.65	-15	5,821	-0.26%
2022/12/19	0	0.00	9	37.35	37.50	-9	5,874	-0.15%
2022/12/16	0	0.00	2	36.80	37.15	-2	5,825	-0.03%
2022/12/15	0	0.00	2	36.53	36.85	-2	5,775	-0.03%
2022/12/14	0	0.00	0	36.40	36.45	0	5,873	0.00%
2022/12/13	1	36.15	10	36.15	36.10	-9	5,964	-0.15%
2022/12/12	1	35.35	0	0.00	35.95	1	6,045	0.02%
2022/12/08	1	34.90	0	0.00	35.10	1	6,287	0.02%
2022/12/07	13	35.41	0	0.00	35.10	13	6,322	0.21%
2022/12/05	1	36.20	0	0.00	36.20	1	6,256	0.02%
2022/11/30	0	0.00	2	35.55	35.55	-2	6,324	-0.03%
2022/11/28	1	34.90	3	34.85	35.05	-2	6,434	-0.03%
2022/11/25	0	0.00	6	35.20	35.05	-6	6,495	-0.09%
2022/11/21	0	0.00	7	35.78	35.55	-7	6,575	-0.11%
2022/11/18	2	36.13	0	0.00	35.95	2	6,581	0.03%
2022/11/17	0	0.00	2	35.63	35.70	-2	6,541	-0.03%
2022/11/16	0	0.00	34	35.91	35.90	-34	6,553	-0.52%
2022/11/15	1	35.40	0	0.00	35.45	1	6,497	0.02%
2022/11/14	0	0.00	11	35.15	35.00	-11	6,481	-0.17%
2022/11/11	2	34.60	0	34.60	34.45	2	6,433	0.03%
2022/11/10	7	33.78	0	0.00	33.95	7	6,385	0.11%
2022/11/09	0	0.00	1	33.75	33.85	-1	6,445	-0.02%
2022/11/08	4	33.34	3.5	33.54	33.20	0.5	6,452	0.01%
2022/11/07	0	0.00	1	33.40	33.50	-1	6,468	-0.02%
2022/11/03	0	0.00	1	33.10	33.10	-1	6,646	-0.02%
2022/11/02	0	0.00	5	33.07	33.15	-5	6,894	-0.07%
2022/10/28	1	32.15	0	0.00	32.05	1	7,048	0.01%
2022/10/27	2	32.68	0	0.00	32.85	2	7,087	0.03%
2022/10/26	0	0.00	1	31.90	31.85	-1	7,065	-0.01%
2022/10/24	0	0.00	1	32.30	32.00	-1	7,097	-0.01%
2022/10/21	1	31.70	0	0.00	31.65	1	7,129	0.01%
2022/10/20	0	0.00	2	32.30	32.30	-2	7,157	-0.03%
2022/10/14	0	0.00	10	30.70	31.15	-10	7,343	-0.14%
2022/10/12	1.1	29.92	0	0.00	30.20	1.1	7,696	0.01%
2022/10/11	10	30.20	0	0.00	30.30	10	7,766	0.13%
2022/10/07	0	31.50	0	0.00	31.50	0	7,751	0.00%
2022/10/06	5	31.37	0	0.00	31.50	5	7,823	0.06%
2022/10/05	7.5	32.24	1	32.45	32.15	6.5	7,841	0.08%
2022/10/04	3	31.20	0.1	31.20	31.30	2.9	7,833	0.04%
2022/10/03	1.1	30.40	0	0.00	30.55	1.1	7,941	0.01%
2022/09/30	1.2	30.53	1	30.80	30.80	0.2	7,980	0.00%
2022/09/29	2	31.33	0	0.00	31.20	2	8,007	0.02%
2022/09/28	1	31.45	0	0.00	31.10	1	8,074	0.01%
2022/09/27	2	31.93	2	31.65	31.80	0	8,040	0.00%
2022/09/26	4.2	32.29	0	0.00	31.80	4.2	8,076	0.05%
2022/09/23	4.2	34.20	0	0.00	33.95	4.2	7,965	0.05%
2022/09/22	18	34.45	0	0.00	34.55	18	7,959	0.23%
2022/09/16	3	34.72	0	0.00	35.45	3	7,683	0.04%
2022/09/15	3	35.68	0	0.00	35.45	3	7,573	0.04%
2022/09/14	1.2	35.55	0	0.00	35.60	1.2	7,649	0.02%
2022/09/13	0	0.00	4	36.20	36.20	-4	7,686	-0.05%
2022/09/08	1	35.60	1	35.65	36.00	0	7,818	0.00%
2022/09/07	12.1	35.46	1	35.55	35.40	11.1	7,840	0.14%
2022/09/06	5.1	35.94	0	0.00	35.75	5.1	7,859	0.06%
2022/09/02	1.1	36.50	0	0.00	36.40	1.1	7,897	0.01%
2022/09/01	3.1	36.92	0	0.00	36.80	3.1	7,833	0.04%
2022/08/29	5.1	37.30	0	0.00	37.25	5.1	7,793	0.07%
2022/08/25	1	37.80	0	0.00	37.60	1	7,832	0.01%
2022/08/24	2	37.55	0	0.00	37.55	2	7,832	0.03%
2022/08/23	2	37.65	0	0.00	37.60	2	7,886	0.03%
2022/08/22	1.2	38.22	0	0.00	38.20	1.2	7,937	0.01%
2022/08/19	1	38.05	5	38.28	38.20	-4	7,942	-0.05%
2022/08/18	1	37.65	0	0.00	37.45	1	7,931	0.01%
2022/08/17	16	37.92	4	38.14	37.75	12	7,956	0.15%
2022/08/16	12	37.98	11	38.24	38.05	1	7,921	0.01%
2022/08/12	0	0.00	35	37.81	37.70	-35	7,844	-0.45%
2022/08/11	1	37.35	0	0.00	37.20	1	7,930	0.01%
2022/08/10	7.1	36.86	0	0.00	36.65	7.1	7,926	0.09%
2022/08/09	35.4	37.31	0	0.00	37.25	35.4	7,859	0.45%
2022/08/08	5	38.64	20	38.65	38.70	-15	7,656	-0.20%
2022/08/05	3	39.78	1	40.00	40.00	2	7,564	0.03%
2022/08/04	1	39.45	5	39.63	39.60	-4	7,623	-0.05%
2022/08/03	1	39.15	13	39.20	39.45	-12	7,664	-0.16%
2022/08/02	4	38.81	2	38.90	39.05	2	7,768	0.03%
2022/08/01	3	38.77	1	39.00	39.15	2	8,114	0.02%
2022/07/29	2	38.90	2	38.88	39.25	0	8,190	0.00%
2022/07/28	0	0.00	1	38.75	39.10	-1	8,200	-0.01%
2022/07/27	20	38.45	0	0.00	38.75	20	8,177	0.24%
2022/07/26	0	0.00	2	38.30	37.90	-2	8,113	-0.02%
2022/07/25	0	0.00	2	38.56	38.50	-2	8,077	-0.02%
2022/07/22	7	38.60	1	38.30	38.70	6	8,068	0.07%
2022/07/21	13	37.80	13	37.89	38.25	0	7,973	0.00%
2022/07/20	9	40.81	3	40.75	40.60	6	7,694	0.08%
2022/07/19	6	39.69	4	39.33	39.85	2	7,433	0.03%
2022/07/18	3	38.92	2	38.73	39.00	1	7,236	0.01%
2022/07/15	4	37.91	1	37.70	38.00	3	7,105	0.04%
2022/07/14	2	36.53	0	0.00	37.25	2	7,012	0.03%
2022/07/13	3	36.18	0	0.00	36.40	3	6,896	0.04%
2022/07/12	0.1	36.70	2	36.30	36.10	-1.9	6,742	-0.03%
2022/07/11	37	37.90	57	37.56	37.60	-20	6,654	-0.30%
2022/07/08	6	37.73	0	0.00	37.60	6	6,479	0.09%
2022/07/07	20	37.20	0	0.00	36.90	20	6,393	0.31%
2022/07/06	6.1	36.44	6	36.15	35.90	0.1	6,321	0.00%
2022/07/05	6	37.67	2	37.40	37.80	4	6,245	0.06%
2022/07/04	7.1	38.11	0	0.00	37.30	7.1	6,246	0.11%
2022/07/01	5	38.97	0	0.00	39.85	5	6,183	0.08%
2022/06/30	3	39.75	0	0.00	40.00	3	6,221	0.05%
2022/06/29	2.3	40.72	0	0.00	40.80	2.3	6,121	0.04%
2022/06/27	1	42.20	0	0.00	41.95	1	6,066	0.02%
2022/06/24	7	41.61	6	41.46	41.55	1	6,058	0.02%
2022/06/23	2	42.55	0	0.00	42.00	2	5,984	0.03%
2022/06/22	0	43.30	0	0.00	42.90	0	5,944	0.00%
2022/06/20	2	44.93	6	44.27	43.65	-4	5,863	-0.07%
2022/06/17	2	44.35	4	44.78	45.10	-2	5,805	-0.03%
2022/06/16	0	0.00	2	45.95	45.60	-2	5,731	-0.03%
2022/06/15	7	45.98	8	45.78	45.70	-1	5,678	-0.02%
2022/06/14	0	0.00	2.5	46.50	46.45	-2.5	5,638	-0.04%
2022/06/13	1.1	45.35	1	45.20	45.75	0.1	5,585	0.00%
2022/06/09	2	45.90	5	46.13	46.10	-3	5,542	-0.05%
2022/06/08	4	45.81	4	46.09	46.10	0	5,564	0.00%
2022/06/07	0	0.00	7	45.89	45.85	-7	5,540	-0.13%
2022/06/06	0	0.00	11	46.04	45.75	-11	5,547	-0.20%
2022/06/02	4	45.38	6	45.48	45.50	-2	5,617	-0.04%
2022/06/01	7	45.86	5	45.74	45.80	2	5,716	0.03%
2022/05/30	2	44.83	4	45.14	45.30	-2	5,623	-0.04%
2022/05/27	0	0.00	1	44.20	44.30	-1	5,510	-0.02%
2022/05/26	15	43.95	5	43.81	43.75	10	5,481	0.18%
2022/05/25	2	44.15	2	44.45	44.30	0	5,490	0.00%
2022/05/24	0	0.00	1	44.40	44.30	-1	5,477	-0.02%
2022/05/23	0	0.00	16	44.12	44.10	-16	5,464	-0.29%
2022/05/20	11	44.24	1	44.35	44.20	10	5,485	0.18%
2022/05/19	2	44.08	30	44.51	44.60	-28	5,437	-0.51%
2022/05/18	0	0.00	2.8	44.11	43.90	-2.8	5,257	-0.05%
2022/05/17	0	0.00	2	43.68	43.75	-2	5,250	-0.04%
2022/05/16	3	43.45	5	43.19	43.10	-2	5,274	-0.04%
2022/05/13	1	42.80	0	0.00	42.85	1	5,329	0.02%
2022/05/12	0	0.00	0	42.25	42.30	0	5,374	0.00%
2022/05/11	10	43.30	0	0.00	42.95	10	5,321	0.19%
2022/05/10	1	42.05	0.2	42.30	43.50	0.8	5,294	0.02%
2022/05/09	9	43.03	12	43.15	42.90	-3	5,261	-0.06%
2022/05/06	0	0.00	7	41.69	41.95	-7	5,033	-0.14%
2022/05/05	1	41.65	1	41.10	41.45	0	5,087	0.00%
2022/05/04	0	0.00	2	40.30	40.30	-2	5,082	-0.04%
2022/05/03	0	0.00	7	40.75	40.95	-7	5,139	-0.14%
2022/04/29	2	40.60	1	41.60	40.45	1	5,298	0.02%
2022/04/28	0.3	40.70	6	40.42	40.75	-5.7	5,426	-0.11%
2022/04/27	3	39.53	7	39.71	40.00	-4	5,568	-0.07%
2022/04/26	7.1	40.17	0	0.00	40.05	7.1	5,716	0.12%
2022/04/25	5.4	40.19	0	0.00	40.15	5.4	6,094	0.09%
2022/04/21	0	41.25	1	41.20	41.05	-1	6,726	-0.01%
2022/04/18	1	40.85	0	0.00	40.80	1	7,145	0.01%
2022/04/14	0	41.35	0	0.00	41.30	0	7,439	0.00%
2022/04/13	1	40.85	0	0.00	41.35	1	7,489	0.01%
2022/04/12	1	40.50	0	0.00	40.80	1	7,539	0.01%
2022/04/08	1.2	41.03	0	0.00	41.00	1.2	7,539	0.02%
2022/04/07	2.2	40.60	0	0.00	40.40	2.2	7,544	0.03%
2022/04/06	13.2	41.06	2	41.35	41.00	11.2	7,518	0.15%
2022/04/01	1	42.15	0	0.00	42.20	1	7,436	0.01%
2022/03/30	0	0.00	2	42.95	42.95	-2	7,464	-0.03%
2022/03/25	4	43.01	0	0.00	43.05	4	7,579	0.05%
2022/03/24	0	0.00	1	43.20	43.35	-1	7,553	-0.01%
2022/03/23	1	43.00	0.1	43.20	43.00	0.9	7,577	0.01%
2022/03/22	1	43.00	10	43.00	43.00	-9	7,554	-0.12%
2022/03/21	2	42.88	2	42.78	42.85	0	7,585	0.00%
2022/03/18	3	42.42	0	0.00	42.45	3	7,601	0.04%
2022/03/17	13	42.43	1	42.80	42.60	12	7,608	0.16%
2022/03/16	1	42.10	1	42.10	42.25	0	7,664	0.00%
2022/03/15	0.1	42.45	0	0.00	42.10	0.1	7,758	0.00%
2022/03/14	1	42.75	1	42.75	43.05	0	7,849	0.00%
2022/03/11	1	42.50	1	42.60	42.00	0	8,015	0.00%
2022/03/09	0	0.00	1	41.95	41.85	-1	8,128	-0.01%
2022/03/08	1.1	41.30	15	41.65	41.95	-13.9	8,125	-0.17%
2022/03/07	13.1	42.23	8.2	42.79	41.95	4.9	8,102	0.06%
2022/03/04	0	0.00	10	43.90	43.90	-10	8,164	-0.12%
2022/03/03	2	44.10	0	0.00	44.10	2	8,221	0.02%
2022/02/25	0	0.00	4	43.50	43.50	-4	8,379	-0.05%
2022/02/24	2.1	43.13	0	0.00	42.75	2.1	8,484	0.02%
2022/02/23	0	0.00	20	43.65	43.60	-20	8,540	-0.23%
2022/02/22	4.1	43.28	1	43.40	43.10	3.1	8,781	0.04%
2022/02/21	2	44.05	0	0.00	44.05	2	8,895	0.02%
2022/02/18	7	44.19	0	0.00	44.15	7	9,131	0.08%
2022/02/17	5	44.44	0	0.00	44.10	5	9,325	0.05%
2022/02/16	1	43.90	1	44.05	43.80	0	9,300	0.00%
2022/02/15	2	43.40	4	43.19	43.55	-2	9,336	-0.02%
2022/02/14	10.1	43.20	3	43.38	43.30	7.1	9,283	0.08%
2022/02/11	0.1	44.45	0	0.00	44.40	0.1	9,287	0.00%
2022/02/10	5.2	44.50	1	44.70	44.55	4.2	9,345	0.04%
2022/02/09	3	44.05	1	44.10	44.15	2	9,452	0.02%
2022/02/08	3.1	43.97	1	43.95	43.90	2.1	9,519	0.02%
2022/02/07	3.1	44.57	0	0.00	44.05	3.1	9,492	0.03%
2022/01/26	1	44.85	0	0.00	44.80	1	9,626	0.01%
2022/01/24	3	45.58	4	46.00	45.85	-1	9,536	-0.01%
2022/01/21	2	46.35	4	46.25	46.10	-2	9,462	-0.02%
2022/01/20	1	47.00	0	0.00	46.70	1	9,371	0.01%
2022/01/19	3	47.30	3	47.03	47.20	0	9,285	0.00%
2022/01/18	20	47.27	9.1	47.21	47.05	10.9	9,156	0.12%
2022/01/17	11	46.08	36.2	46.03	46.90	-25.2	8,785	-0.29%
2022/01/14	9	45.02	6	44.68	44.40	3	8,478	0.04%
2022/01/13	6	44.92	9	45.29	45.45	-3	8,344	-0.04%
2022/01/12	2	44.13	0	0.00	44.05	2	8,048	0.02%
2022/01/11	0	0.00	11	44.60	44.45	-11	8,062	-0.14%
2022/01/10	13.1	44.29	1	44.65	44.30	12.1	8,080	0.15%
2022/01/07	1	45.30	7	45.06	44.65	-6	8,121	-0.07%
2022/01/06	2	44.30	0	0.00	44.25	2	7,967	0.03%
2022/01/05	0	0.00	4	44.89	44.85	-4	8,068	-0.05%
2022/01/04	4	44.63	0	0.00	44.50	4	8,123	0.05%
2022/01/03	12	44.73	8	44.94	44.55	4	8,241	0.05%
2021/12/30	0	0.00	4	44.79	44.80	-4	8,248	-0.05%
2021/12/29	3	44.38	0	44.55	44.55	3	8,294	0.04%
2021/12/28	0.5	44.55	0	0.00	44.60	0.5	8,383	0.01%
2021/12/27	0	0.00	3	44.10	44.10	-3	8,461	-0.04%
2021/12/24	1	43.60	3	43.68	43.80	-2	8,583	-0.02%
2021/12/23	3	43.55	5	43.75	43.55	-2	8,691	-0.02%
2021/12/22	0.1	43.55	1	43.15	43.20	-0.9	8,729	-0.01%
2021/12/21	5	43.35	0	0.00	43.25	5	8,726	0.06%
2021/12/17	36	43.57	1	43.35	43.40	35	8,825	0.40%
2021/12/16	2	44.25	5	44.25	44.20	-3	8,878	-0.03%
2021/12/15	5	44.25	6	43.92	43.75	-1	8,968	-0.01%
2021/12/14	6.1	43.87	0	0.00	43.70	6.1	8,976	0.07%
2021/12/13	0	0.00	2	44.45	44.40	-2	8,972	-0.02%
2021/12/10	1	44.30	1	44.15	44.30	0	9,003	0.00%
2021/12/09	11	44.76	1	44.55	44.40	10	8,952	0.11%
2021/12/08	5	45.15	23.6	45.46	45.05	-18.6	8,880	-0.21%
2021/12/07	1	45.20	11.1	45.49	45.45	-10.1	8,841	-0.11%
2021/12/06	6	44.89	4	44.75	44.95	2	8,837	0.02%
2021/12/03	5	44.29	9	44.29	44.40	-4	8,939	-0.04%
2021/12/01	1	44.00	3.1	43.95	43.95	-2.1	9,079	-0.02%
2021/11/30	8	43.56	7	44.00	43.60	1	9,205	0.01%
2021/11/29	0	0.00	11	41.95	42.50	-11	9,143	-0.12%
2021/11/26	7	42.19	49	42.49	42.05	-42	9,212	-0.46%
2021/11/25	0	0.00	11	43.08	42.95	-11	9,266	-0.12%
2021/11/24	1	42.90	0.1	42.83	42.70	0.9	9,364	0.01%
2021/11/23	2	43.50	7.4	43.23	43.50	-5.4	9,533	-0.06%
2021/11/22	8	43.45	0	0.00	43.35	8	9,606	0.08%
2021/11/19	1	44.05	108	44.26	43.90	-107	9,575	-1.12%	大賣/鉅額交易
2021/11/18	110	43.56	0	0.00	43.45	110	9,504	1.16%	大買/鉅額交易
2021/11/17	4	43.45	8	43.49	43.70	-4	9,519	-0.04%
2021/11/16	5.1	42.76	5	42.68	42.70	0.1	9,470	0.00%
2021/11/15	10.2	42.16	2	42.25	42.15	8.2	9,658	0.08%
2021/11/12	2	42.03	10	42.13	42.10	-8	9,883	-0.08%
2021/11/11	0.3	41.60	9	41.60	41.55	-8.7	9,948	-0.09%
2021/11/10	1	42.00	1.1	41.41	41.95	-0.1	10,023	0.00%
2021/11/09	0	0.00	4	41.86	41.85	-4	10,240	-0.04%
2021/11/08	87	42.24	41	41.92	41.95	46	10,328	0.45%
2021/11/05	2	41.73	2	40.95	41.70	0	10,385	0.00%
2021/11/04	1	41.35	2	41.10	40.80	-1	10,453	-0.01%
2021/11/03	10	41.31	6	40.60	40.40	4	10,693	0.04%
2021/11/02	0	0.00	2	40.13	39.80	-2	11,144	-0.02%
2021/11/01	0.1	40.05	10	40.03	40.10	-9.9	11,539	-0.09%
2021/10/29	1	39.86	0	0.00	39.75	1	11,778	0.01%
2021/10/28	1	40.25	10	40.20	40.40	-9	12,145	-0.07%
2021/10/27	0	0.00	5	39.70	39.85	-5	12,199	-0.04%
2021/10/26	1	39.60	0	0.00	39.55	1	12,337	0.01%
2021/10/25	5	38.95	0	0.00	39.15	5	12,350	0.04%
2021/10/22	0	0.00	5	39.12	39.05	-5	12,519	-0.04%
2021/10/21	2	38.93	0	0.00	38.55	2	12,623	0.02%
2021/10/20	0	39.00	1	39.25	38.90	-1	12,654	-0.01%
2021/10/19	0	0.00	2	38.85	39.05	-2	13,078	-0.02%
2021/10/15	1	38.00	4	38.14	38.10	-3	13,738	-0.02%
2021/10/14	0	0.00	1	37.05	37.00	-1	13,781	-0.01%
2021/10/13	18	37.10	1	37.80	36.80	17	13,838	0.12%
2021/10/12	2	37.85	3	38.35	37.80	-1	13,899	-0.01%
2021/10/08	16	39.43	0	0.00	38.70	16	13,892	0.12%
2021/10/07	11	39.97	0	0.00	40.10	11	14,076	0.08%
2021/10/06	12	39.08	11	39.90	39.40	1	14,217	0.01%
2021/10/05	25.1	38.57	46	37.96	39.25	-20.9	14,173	-0.15%
2021/10/04	25	39.61	30	39.31	39.35	-5	14,136	-0.04%
2021/10/01	37	39.69	5	40.50	39.65	32	14,055	0.23%
2021/09/30	17	40.74	0	0.00	40.95	17	14,001	0.12%
2021/09/29	4	40.81	12	40.90	40.80	-8	13,955	-0.06%
2021/09/28	12	41.54	0	0.00	41.70	12	13,913	0.09%
2021/09/27	3	42.08	0	0.00	42.00	3	13,964	0.02%
2021/09/24	6	42.75	6	43.00	42.55	0	14,118	0.00%
2021/09/23	0	0.00	10	42.89	42.50	-10	14,522	-0.07%
2021/09/22	16	42.22	0	0.00	42.00	16	14,621	0.11%
2021/09/17	2	42.93	0	0.00	43.20	2	14,532	0.01%
2021/09/16	1.1	43.40	2	43.75	43.30	-0.9	14,546	-0.01%
2021/09/15	3	43.37	2	44.00	43.30	1	14,604	0.01%
2021/09/14	0	0.00	1	44.00	43.80	-1	14,696	-0.01%
2021/09/13	2	44.40	2	44.60	44.20	0	14,719	0.00%
2021/09/10	1	44.80	0	0.00	44.85	1	14,779	0.01%
2021/09/09	3	43.55	0.1	43.70	43.80	2.9	14,891	0.02%
2021/09/08	4.1	43.93	2	44.15	43.65	2.1	14,809	0.01%
2021/09/07	1	45.00	1	45.30	45.35	0	14,746	0.00%
2021/09/06	1.2	46.10	2	46.15	45.75	-0.8	14,931	-0.01%
2021/09/03	0	0.00	3	46.23	46.40	-3	14,894	-0.02%
2021/09/02	3	45.28	1	45.20	45.00	2	14,901	0.01%
2021/09/01	2	45.95	2.1	46.28	46.40	-0.1	15,023	0.00%
2021/08/31	2.1	45.39	7	45.12	45.60	-5	15,439	-0.03%
2021/08/30	4	45.64	7	45.92	45.75	-3	16,206	-0.02%
2021/08/27	15	45.89	16.1	46.39	45.65	-1.1	16,528	-0.01%
2021/08/26	2	44.58	9	44.77	45.15	-7	16,705	-0.04%
2021/08/24	0	0.00	6	42.85	43.55	-6	16,622	-0.04%
2021/08/23	11.1	42.58	1	42.85	42.70	10.1	16,568	0.06%
2021/08/20	2	41.55	0	0.00	41.50	2	16,508	0.01%
2021/08/19	29	41.44	4	41.16	40.70	25	16,358	0.15%
2021/08/18	2.1	43.74	1	42.70	45.00	1.1	16,058	0.01%
2021/08/17	0.2	44.40	0	0.00	43.20	0.2	15,951	0.00%
2021/08/16	1	44.75	1	44.90	44.70	0	15,867	0.00%
2021/08/13	7	45.66	8	45.73	45.00	-1	15,826	-0.01%
2021/08/12	13	47.73	7	48.19	47.80	6	15,645	0.04%
2021/08/11	17	47.88	121	47.39	48.00	-104	15,673	-0.66%	大賣/鉅額交易
2021/08/10	117	48.00	20	48.03	47.85	97	15,655	0.62%	大買/
2021/08/09	26	49.56	7	49.40	48.55	19	15,611	0.12%
2021/08/06	24	50.50	12	50.69	50.30	12	15,392	0.08%
2021/08/05	7	48.69	10	49.21	49.90	-3	14,917	-0.02%
2021/08/04	11	48.12	11	48.40	48.20	0	14,926	0.00%
2021/08/03	17	48.50	26	48.36	48.00	-9	14,942	-0.06%
2021/08/02	3	47.05	19	47.00	46.95	-16	14,837	-0.11%
2021/07/30	3	47.12	0	0.00	46.40	3	14,908	0.02%
2021/07/29	2.1	45.88	0	0.00	45.95	2.1	14,939	0.01%
2021/07/28	1	45.00	4	45.01	45.50	-3	15,218	-0.02%
2021/07/27	8	47.44	19.2	47.37	46.85	-11.2	15,622	-0.07%
2021/07/26	10	47.52	2.2	47.00	47.50	7.8	15,735	0.05%
2021/07/23	11	47.09	10	47.07	46.75	1	16,097	0.01%
2021/07/22	40	47.19	26	47.30	47.95	14	16,173	0.09%
2021/07/21	4	45.36	1.4	45.50	45.30	2.6	15,801	0.02%
2021/07/20	0	0.00	18	45.08	45.00	-18	16,259	-0.11%
2021/07/19	15	45.54	3	45.78	45.50	12	16,640	0.07%
2021/07/16	5.3	45.10	2	45.10	45.40	3.3	16,877	0.02%
2021/07/15	7.1	44.74	2	44.85	44.90	5.1	16,870	0.03%
2021/07/14	31	45.56	34	44.94	44.65	-3	16,873	-0.02%
2021/07/13	2	44.03	2	44.28	43.80	0	16,669	0.00%
2021/07/12	2	44.10	23	44.08	44.40	-21	16,762	-0.13%
2021/07/09	0	0.00	4	43.68	43.60	-4	17,134	-0.02%
2021/07/08	6.5	44.06	11	43.92	43.70	-4.5	17,389	-0.03%
2021/07/07	1	44.20	0	0.00	44.00	1	17,613	0.01%
2021/07/06	4	44.50	5	44.55	44.40	-1	17,740	-0.01%
2021/07/05	16.2	43.93	83	44.36	44.35	-66.8	18,039	-0.37%
2021/07/02	54.2	43.67	17	43.54	43.60	37.2	18,269	0.20%
2021/07/01	64	44.34	22.1	43.89	43.85	41.9	18,418	0.23%
2021/06/30	23	44.24	25	44.50	44.90	-2	18,515	-0.01%
2021/06/29	3.3	42.43	3	42.90	42.70	0.3	18,224	0.00%
2021/06/28	1	42.00	1.1	42.11	42.25	-0.1	18,307	0.00%
2021/06/25	12	42.24	0	0.00	42.15	12	18,503	0.06%
2021/06/23	6	42.73	1	42.60	42.90	5	18,583	0.03%
2021/06/22	4.1	41.70	0.1	41.75	41.50	4.1	18,627	0.02%
2021/06/21	1	41.55	1	41.55	41.50	0	18,935	0.00%
2021/06/18	15.1	42.54	1	42.85	42.25	14.1	19,272	0.07%
2021/06/17	0	0.00	4	42.71	43.15	-4	19,283	-0.02%
2021/06/16	0.1	42.40	4	42.10	42.10	-4	19,353	-0.02%
2021/06/15	15.6	42.08	11	43.26	42.25	4.6	19,551	0.02%
2021/06/11	3	42.43	10	42.56	42.90	-7	19,508	-0.04%
2021/06/09	7	41.89	19.5	42.00	41.75	-12.5	19,931	-0.06%
2021/06/08	17.1	41.53	3	41.75	42.15	14.1	19,895	0.07%
2021/06/07	24.1	41.21	36	41.24	42.50	-11.9	19,582	-0.06%
2021/06/04	25.1	41.25	29	41.58	41.70	-4	18,871	-0.02%
2021/06/03	15	41.85	10	42.04	42.20	5	18,658	0.03%
2021/06/02	14	43.27	5	43.11	43.20	9	18,344	0.05%
2021/06/01	8	43.96	4	43.94	43.75	4	18,349	0.02%
2021/05/31	9	43.04	14.4	43.29	43.20	-5.4	18,448	-0.03%
2021/05/28	1.1	42.49	13	42.54	42.75	-12	18,646	-0.06%
2021/05/27	12	41.70	1	41.60	41.80	11	18,853	0.06%
2021/05/26	8	42.31	10	42.58	42.00	-2	19,296	-0.01%
2021/05/25	15	42.00	3	41.93	42.05	12	19,952	0.06%
2021/05/21	4	40.63	13.1	40.85	40.40	-9.1	20,314	-0.04%
2021/05/20	12	40.64	3	40.52	40.20	9	20,574	0.04%
2021/05/19	3	41.00	5	41.10	41.30	-2	20,746	-0.01%
2021/05/18	12	41.86	27	41.11	42.15	-15	20,833	-0.07%
2021/05/17	25	39.09	5	39.64	39.45	20	21,273	0.09%
2021/05/14	5	43.27	1	42.50	42.25	4	21,595	0.02%
2021/05/13	5	42.63	6	42.76	42.05	-1	21,551	0.00%
2021/05/12	24	43.57	22	41.58	42.95	2	21,471	0.01%
2021/05/11	19	46.21	22	46.84	45.80	-3	21,214	-0.01%
2021/05/10	2.2	47.86	5	48.74	47.50	-2.8	21,168	-0.01%
2021/05/07	3	47.33	25	46.65	47.45	-22	21,180	-0.10%
2021/05/06	27	45.84	8.1	46.01	45.90	18.9	21,406	0.09%
2021/05/05	6.5	48.30	16	48.35	46.50	-9.5	21,485	-0.04%
2021/05/04	18	46.11	38.4	46.58	48.15	-20.4	21,815	-0.09%
2021/05/03	2	49.50	9.4	49.24	49.00	-7.4	22,292	-0.03%
2021/04/29	7.4	50.43	7	50.87	49.50	0.4	23,405	0.00%
2021/04/28	14.2	50.01	10.3	49.64	49.10	3.9	24,532	0.02%
2021/04/27	3	47.87	10	47.91	48.20	-7	25,227	-0.03%
2021/04/26	7	47.34	14	47.73	48.30	-7	26,626	-0.03%
2021/04/23	17	44.96	27	44.87	45.35	-10	26,528	-0.04%
2021/04/22	7	45.27	5	43.95	43.30	2	26,358	0.01%
2021/04/21	9	44.17	4	44.13	44.25	5	26,227	0.02%
2021/04/20	2.2	43.87	12.3	43.99	43.90	-10.1	26,415	-0.04%
2021/04/19	5	43.69	3	43.68	43.65	2	26,773	0.01%
2021/04/16	8	44.11	3.1	43.97	44.15	5	26,857	0.02%
2021/04/15	1.3	43.64	26.2	43.62	44.20	-24.9	26,749	-0.09%
2021/04/14	15.1	41.81	5	41.28	42.20	10.1	26,563	0.04%
2021/04/13	5	42.91	3	42.88	42.15	2	26,563	0.01%
2021/04/12	8	43.59	9	43.61	43.30	-1	26,408	0.00%
2021/04/09	16	44.34	23	44.22	44.05	-7	26,281	-0.03%
2021/04/08	11.3	43.07	19	43.06	43.45	-7.7	25,988	-0.03%
2021/04/07	11.1	42.23	14	42.06	42.65	-2.9	25,720	-0.01%
2021/04/06	10.1	42.28	14.1	42.27	42.10	-3.9	25,599	-0.02%
2021/04/01	2	41.87	13.1	41.85	41.80	-11.1	25,473	-0.04%
2021/03/31	20	41.62	8	41.87	41.20	12	25,433	0.05%
2021/03/30	12.1	41.34	11	41.40	41.55	1.1	25,216	0.00%
2021/03/29	4	41.19	32	41.10	41.05	-28	25,118	-0.11%
2021/03/26	8	40.89	2	40.93	40.90	6	25,136	0.02%
2021/03/25	7	40.65	3	40.60	40.65	4	25,178	0.02%
2021/03/24	18	41.25	5	41.00	40.95	13	25,342	0.05%
2021/03/23	8	41.53	22.1	41.32	41.75	-14.1	25,030	-0.06%
2021/03/22	5	40.14	1	40.40	40.70	4	24,663	0.02%
2021/03/19	3.1	40.81	11	40.75	40.75	-7.9	24,615	-0.03%
2021/03/18	2	41.15	40	40.94	41.25	-38	24,511	-0.16%
2021/03/17	12	41.08	27	40.78	40.80	-15	24,440	-0.06%
2021/03/16	1	40.70	2	40.90	40.85	-1	24,448	0.00%
2021/03/15	0	0.00	11	40.65	40.45	-11	24,404	-0.05%
2021/03/12	3	39.95	2	40.25	39.90	1	24,207	0.00%
2021/03/11	5	39.88	28	40.01	40.05	-23	24,412	-0.09%
2021/03/10	11	39.47	23	39.27	39.55	-12	24,513	-0.05%
2021/03/09	1	38.60	2	39.00	39.20	-1	24,606	0.00%
2021/03/08	17.1	38.53	3	38.40	38.30	14.1	24,552	0.06%
2021/03/05	3	38.27	1	38.25	38.35	2	24,623	0.01%
2021/03/04	11	38.66	4	38.70	38.60	7	24,985	0.03%
2021/03/03	19	38.96	6	39.16	39.25	13	25,092	0.05%
2021/03/02	7	40.56	14	40.39	39.80	-7	24,993	-0.03%
2021/02/26	23	39.82	11	39.96	39.80	12	24,837	0.05%
2021/02/25	29	40.07	39	40.46	40.90	-10	24,744	-0.04%
2021/02/24	27	39.06	6	39.28	39.00	21	24,510	0.09%
2021/02/23	13	39.30	5.1	39.23	39.25	7.9	24,294	0.03%
2021/02/22	26	40.04	2	40.15	40.10	24	24,004	0.10%
2021/02/19	27	39.99	14.1	40.07	40.35	12.9	23,748	0.05%
2021/02/18	23	40.20	5	40.33	40.20	18	23,590	0.08%
2021/02/17	22	40.10	20.2	40.19	40.00	1.8	23,461	0.01%
2021/02/05	15.1	38.08	27	38.09	38.50	-11.9	22,871	-0.05%
2021/02/04	1.2	36.82	1	36.75	36.75	0.2	22,454	0.00%
2021/02/03	16	37.17	9	37.36	37.10	7	22,491	0.03%
2021/02/02	3.1	37.55	5	37.75	37.80	-2	22,519	-0.01%
2021/02/01	0	0.00	14	36.73	37.15	-14	22,540	-0.06%
2021/01/29	4	37.50	16	37.43	37.00	-12	22,711	-0.05%
2021/01/28	9	38.05	16	37.97	38.40	-7	22,829	-0.03%
2021/01/27	20	39.23	9	39.00	39.10	11	22,665	0.05%
2021/01/26	25	40.06	22	39.76	39.15	3	22,378	0.01%
2021/01/25	44.3	41.33	20.2	40.38	40.75	24.1	21,777	0.11%
2021/01/22	21	40.60	86.3	40.30	41.20	-65.3	20,793	-0.31%
2021/01/21	82.4	39.57	74	39.64	39.00	8.4	19,476	0.04%
2021/01/20	65	38.75	74.1	38.58	39.00	-9.1	17,878	-0.05%
2021/01/19	88.2	38.83	136.1	38.74	38.30	-47.9	16,726	-0.29%	大賣/
2021/01/18	15	36.74	28	36.70	37.00	-13	15,165	-0.09%
2021/01/15	3.1	36.43	29.1	36.33	36.20	-26	14,684	-0.18%
2021/01/14	16	36.43	4	36.44	36.40	12	14,456	0.08%
2021/01/13	45	36.05	14	36.22	36.40	31	14,276	0.22%
2021/01/12	10.2	36.08	41	36.20	35.75	-30.8	14,089	-0.22%
2021/01/11	11	35.82	11	35.86	35.95	0	13,640	0.00%
2021/01/08	1	35.55	28	35.41	35.50	-27	13,447	-0.20%
2021/01/07	5	35.31	3	35.38	35.15	2	13,289	0.02%
2021/01/06	2	35.10	25	34.96	34.70	-23	13,069	-0.18%
2021/01/05	0	0.00	7.1	34.83	35.10	-7.1	12,805	-0.06%
2021/01/04	5	34.90	6	34.94	34.95	-1	12,759	-0.01%
2020/12/31	2	34.78	1	34.75	34.75	1	12,874	0.01%
2020/12/30	4	34.63	3	34.62	34.60	1	12,910	0.01%
2020/12/29	4	34.53	13.2	34.55	34.45	-9.2	12,952	-0.07%
2020/12/28	9.1	34.91	11	35.03	35.00	-1.9	12,848	-0.01%
2020/12/25	11	34.35	9	34.40	34.60	2	12,663	0.02%
2020/12/24	18	33.90	23	33.84	33.70	-5	12,555	-0.04%
2020/12/23	4	33.70	7	33.73	33.55	-3	12,588	-0.02%
2020/12/22	11	34.21	27	34.41	33.65	-16	12,649	-0.13%
2020/12/21	10	33.78	19	33.81	34.20	-9	12,726	-0.07%
2020/12/18	28	34.06	14	33.87	34.00	14	12,805	0.11%
2020/12/17	1	34.75	6	34.71	34.75	-5	12,668	-0.04%
2020/12/16	1	34.95	12.5	35.23	35.05	-11.5	12,833	-0.09%
2020/12/15	20	35.12	12	34.83	34.70	8	12,832	0.06%
2020/12/14	1	35.40	6.5	35.45	35.45	-5.5	12,820	-0.04%
2020/12/11	6.4	35.20	13	35.15	35.35	-6.6	12,896	-0.05%
2020/12/10	3	35.95	6	35.93	35.80	-3	12,876	-0.02%
2020/12/09	6	36.19	21	36.27	36.15	-15	12,761	-0.12%
2020/12/08	5	35.95	26	35.93	35.95	-21	12,630	-0.17%
2020/12/07	7.2	36.00	6	35.78	35.95	1.2	12,526	0.01%
2020/12/04	1	35.25	31.1	35.31	35.60	-30.1	12,223	-0.25%
2020/12/03	3	34.92	6	34.99	34.90	-3	12,006	-0.02%
2020/12/02	5	35.44	10	35.46	35.45	-5	11,920	-0.04%
2020/12/01	15	35.31	17	35.46	35.55	-2	11,908	-0.02%
2020/11/30	43	35.43	19	35.71	35.40	24	11,948	0.20%
2020/11/27	6	34.67	16	34.78	34.90	-10	11,625	-0.09%
2020/11/26	14.1	34.15	6	34.18	34.20	8.1	11,479	0.07%
2020/11/25	8	33.85	8	33.84	33.70	0	11,463	0.00%
2020/11/24	34	33.94	18	33.91	33.90	16	11,362	0.14%
2020/11/23	39	33.69	28	33.72	33.90	11	11,211	0.10%
2020/11/20	6	32.38	3	32.37	32.50	3	10,919	0.03%
2020/11/19	10.1	32.50	0	0.00	32.35	10.1	11,033	0.09%
2020/11/18	12	32.48	29	32.44	32.50	-17	11,313	-0.15%
2020/11/17	4	32.64	3	32.83	32.55	1	11,495	0.01%
2020/11/16	2	32.40	16	32.48	32.50	-14	11,895	-0.12%
2020/11/13	3	32.00	5	32.14	32.15	-2	12,379	-0.02%
2020/11/12	11	32.18	9	32.30	32.15	2	12,988	0.02%
2020/11/11	3	32.33	19	32.32	32.35	-16	13,149	-0.12%
2020/11/10	1	31.95	11	31.99	32.15	-10	13,325	-0.08%
2020/11/09	14	32.16	18	31.94	31.95	-4	13,382	-0.03%
2020/11/06	3	32.05	19	32.14	31.85	-16	13,464	-0.12%
2020/11/05	5	31.60	41	31.65	31.90	-36	13,345	-0.27%
2020/11/04	1	30.50	5	31.14	31.05	-4	13,603	-0.03%
2020/11/02	15	29.93	0	0.00	30.05	15	13,987	0.11%
2020/10/30	22	30.11	0	0.00	29.95	22	14,481	0.15%
2020/10/29	0	0.00	1	30.20	30.25	-1	14,728	-0.01%
2020/10/28	10	30.44	1	30.30	30.40	9	14,909	0.06%
2020/10/27	3	30.37	0	0.00	30.35	3	14,987	0.02%
2020/10/26	35	30.82	1	30.80	30.70	34	15,067	0.23%
2020/10/23	4	31.04	5	31.10	31.10	-1	15,148	-0.01%
2020/10/22	0	0.00	1	31.15	31.15	-1	15,527	-0.01%
2020/10/21	4	30.99	3	31.00	30.90	1	15,985	0.01%
2020/10/20	3	30.98	10	30.93	30.95	-7	17,034	-0.04%
2020/10/19	3	30.50	1	30.50	30.50	2	17,355	0.01%
2020/10/16	2	30.53	3	30.52	30.30	-1	17,469	-0.01%
2020/10/15	1	30.55	13	30.50	30.55	-12	17,755	-0.07%
2020/10/14	3	30.45	1	30.40	30.45	2	18,082	0.01%
2020/10/13	3	30.22	0	0.00	30.25	3	18,542	0.02%
2020/10/12	52	30.93	0	0.00	30.75	52	18,762	0.28%
2020/10/08	0	0.00	4	30.61	30.75	-4	19,022	-0.02%
2020/10/06	10	30.52	1	30.45	30.45	9	19,785	0.05%
2020/09/30	0	0.00	10	30.55	30.50	-10	21,056	-0.05%
2020/09/29	1	30.45	1	30.45	30.40	0	21,714	0.00%
2020/09/28	6	30.78	5	30.75	30.65	1	22,459	0.00%
2020/09/25	4	30.11	10	30.50	30.50	-6	22,848	-0.03%
2020/09/24	9	29.69	8	30.04	29.90	1	23,350	0.00%
2020/09/23	21	29.91	2	29.75	29.75	19	23,442	0.08%
2020/09/22	14	30.10	6	30.10	30.15	8	23,641	0.03%
2020/09/21	10	30.66	2	31.10	30.50	8	23,774	0.03%
2020/09/18	1	30.85	1	31.20	31.30	0	23,915	0.00%
2020/09/17	19	31.07	16	30.96	30.95	3	24,212	0.01%
2020/09/16	2	31.43	10	31.46	31.35	-8	24,334	-0.03%
2020/09/15	8	31.49	13	31.48	31.55	-5	24,501	-0.02%
2020/09/14	1	30.95	21	30.90	31.00	-20	24,573	-0.08%
2020/09/11	11	30.59	1	30.50	30.55	10	24,651	0.04%
2020/09/10	17	31.06	0	0.00	30.80	17	24,819	0.07%
2020/09/09	8	30.88	0.3	31.35	31.20	7.7	24,847	0.03%
2020/09/08	14	31.48	9	31.42	31.25	5	24,910	0.02%
2020/09/07	9	31.17	3	31.18	31.40	6	25,052	0.02%
2020/09/04	3	30.53	4	30.78	31.15	-1	25,386	0.00%
2020/09/03	24	31.14	5	31.30	30.95	19	25,410	0.07%
2020/09/02	14	31.11	3	30.95	31.00	11	25,443	0.04%
2020/09/01	2	30.98	1	30.95	31.05	1	25,904	0.00%
2020/08/31	7	31.36	0	0.00	31.20	7	26,062	0.03%
2020/08/28	10	31.32	3	31.43	31.50	7	26,190	0.03%
2020/08/27	28	31.48	8	31.48	31.45	20	26,469	0.08%
2020/08/26	13	31.09	1	31.10	31.20	12	26,542	0.05%
2020/08/25	13	31.29	0	0.00	31.40	13	26,703	0.05%
2020/08/24	22	30.99	6	30.95	31.20	16	26,925	0.06%
2020/08/21	15	31.90	6	31.98	31.75	9	26,990	0.03%
2020/08/20	28	31.61	26	31.90	31.45	2	27,007	0.01%
2020/08/19	28	33.39	29	33.52	32.95	-1	26,698	0.00%
2020/08/18	39	34.66	23	34.72	34.45	16	26,324	0.06%
2020/08/17	26	36.15	6	36.09	36.10	20	25,978	0.08%
2020/08/14	13	35.86	9	35.86	35.80	4	26,415	0.02%
2020/08/13	22	35.53	7	35.26	35.50	15	26,689	0.06%
2020/08/12	6	35.71	29	35.73	35.80	-23	27,090	-0.08%
2020/08/11	18	35.68	15	35.61	35.65	3	27,517	0.01%
2020/08/10	14	35.46	66	35.19	35.60	-52	27,336	-0.19%
2020/08/07	18	34.58	84	34.78	34.45	-66	26,705	-0.25%
2020/08/06	31	35.47	3	35.32	35.05	28	26,470	0.11%
2020/08/05	90	35.86	8	35.79	35.70	82	26,228	0.31%
2020/08/04	19	35.33	6	35.46	35.30	13	25,837	0.05%
2020/08/03	1	35.45	2	35.48	35.45	-1	25,591	0.00%
2020/07/31	16	35.47	23	35.42	35.50	-7	25,546	-0.03%
2020/07/30	6	35.12	10	35.04	35.40	-4	25,524	-0.02%
2020/07/29	14	34.96	1	35.05	34.85	13	25,463	0.05%
2020/07/28	38	35.84	13	35.74	34.80	25	25,424	0.10%
2020/07/27	39	36.10	14	36.47	35.50	25	25,129	0.10%
2020/07/24	88	37.17	87	37.06	36.75	1	24,616	0.00%
2020/07/23	33	36.28	24	35.98	36.45	9	23,603	0.04%
2020/07/22	6	35.46	44	35.48	35.40	-38	23,364	-0.16%
2020/07/21	29	35.15	20	35.39	35.45	9	23,312	0.04%
2020/07/20	13	35.20	12	35.25	35.20	1	23,054	0.00%
2020/07/17	16	34.88	11	35.01	34.85	5	22,764	0.02%
2020/07/16	16	34.59	13	34.33	34.35	3	22,537	0.01%
2020/07/15	19	34.57	11	34.71	34.10	8	22,390	0.04%
2020/07/14	24	35.13	18	35.06	34.75	6	22,462	0.03%
2020/07/13	7	36.21	18	36.00	36.20	-11	22,342	-0.05%
2020/07/10	26	38.63	26	38.71	38.55	0	21,933	0.00%
2020/07/09	19	39.51	14	39.25	39.55	5	21,360	0.02%
2020/07/08	22	38.71	8.5	38.63	38.95	13.5	20,751	0.07%
2020/07/07	24	37.31	26	37.65	37.80	-2	20,191	-0.01%
2020/07/06	23	36.47	29	36.62	37.10	-6	19,615	-0.03%
2020/07/03	47	35.95	35	36.15	36.20	12	19,391	0.06%
2020/07/02	13	34.94	12	34.91	35.40	1	18,865	0.01%
2020/07/01	45	34.97	12	34.95	34.95	33	18,685	0.18%
2020/06/30	4.1	34.10	12	34.06	34.35	-7.9	18,284	-0.04%
2020/06/29	18	33.56	4	33.65	33.40	14	18,042	0.08%
2020/06/24	10.5	33.64	8	33.68	33.60	2.5	17,739	0.01%
2020/06/23	46	33.00	42	33.24	33.05	4	17,578	0.02%
2020/06/22	15	33.25	4	33.40	33.00	11	17,549	0.06%
2020/06/19	15	32.87	52	33.02	33.20	-37	17,450	-0.21%
2020/06/18	3	32.83	9	32.79	32.75	-6	17,281	-0.03%
2020/06/17	5	32.61	11	32.71	32.75	-6	17,190	-0.03%
2020/06/16	23	32.25	36	32.26	32.45	-13	17,090	-0.08%
2020/06/15	22	31.88	10	32.05	31.70	12	17,141	0.07%
2020/06/12	5	31.40	10	31.26	32.00	-5	17,190	-0.03%
2020/06/11	47	32.43	12	32.30	31.80	35	17,165	0.20%
2020/06/10	4	32.78	19	32.63	32.90	-15	16,898	-0.09%
2020/06/09	6	32.73	20	32.63	32.75	-14	16,955	-0.08%
2020/06/08	16	33.03	21	32.88	33.00	-5	16,831	-0.03%
2020/06/05	12	31.77	26	31.68	31.95	-14	16,275	-0.09%
2020/06/04	13	31.37	12	31.53	31.40	1	16,016	0.01%
2020/06/03	16	31.39	13	31.45	31.60	3	15,811	0.02%
2020/06/02	6	30.99	10	30.91	31.10	-4	15,566	-0.03%
2020/06/01	6	30.46	5	30.47	30.95	1	15,282	0.01%
2020/05/29	34	30.30	7	30.18	30.10	27	14,964	0.18%
2020/05/28	21	30.71	2	30.85	30.50	19	14,601	0.13%
2020/05/27	15	30.94	3	30.93	30.80	12	14,289	0.08%
2020/05/26	15	31.22	7	31.21	31.10	8	14,077	0.06%
2020/05/25	8	30.91	1	31.15	31.10	7	13,902	0.05%
2020/05/22	17	31.73	4	31.75	31.60	13	13,677	0.10%
2020/05/21	27	31.82	59	31.55	32.30	-32	13,382	-0.24%
2020/05/20	16	30.48	28	30.38	30.30	-12	12,664	-0.09%
2020/05/19	77	31.03	37	31.08	31.05	40	12,050	0.33%
2020/05/18	80	32.52	44	32.10	32.00	36	11,427	0.32%
2020/05/15	4	35.60	2	36.55	35.55	2	10,824	0.02%
2020/05/14	3	36.07	4	36.53	36.10	-1	10,801	-0.01%
2020/05/13	2	36.25	0	0.00	36.60	2	10,756	0.02%
2020/05/12	6	36.71	9	36.41	36.20	-3	10,793	-0.03%
2020/05/11	5	36.66	4	36.89	36.45	1	10,845	0.01%
2020/05/08	0	0.00	9	36.51	36.35	-9	10,877	-0.08%
2020/05/07	8	36.44	3	36.52	36.35	5	10,842	0.05%
2020/05/06	3	35.73	4	36.00	35.95	-1	10,798	-0.01%
2020/05/05	2	35.20	8	35.93	35.95	-6	10,911	-0.05%
2020/05/04	4	35.23	2	34.85	35.20	2	10,893	0.02%
2020/04/30	3	36.02	13	36.07	36.00	-10	10,868	-0.09%
2020/04/29	5	35.82	4	36.00	35.75	1	10,992	0.01%
2020/04/28	9	36.06	28	36.03	35.80	-19	11,119	-0.17%
2020/04/27	18	35.68	10	35.84	36.10	8	11,323	0.07%
2020/04/24	3	34.67	1	34.60	35.20	2	11,175	0.02%
2020/04/23	1	34.50	1	34.40	34.30	0	11,166	0.00%
2020/04/22	25	34.30	4	34.03	34.35	21	11,144	0.19%
2020/04/21	11	34.45	4	34.63	34.00	7	11,148	0.06%
2020/04/20	16	35.29	4	35.46	35.35	12	10,982	0.11%
2020/04/17	20	36.23	93	36.42	35.60	-73	10,875	-0.67%
2020/04/16	95	35.74	6	36.05	36.35	89	10,509	0.85%
2020/04/15	0	0.00	5	34.69	34.85	-5	10,192	-0.05%
2020/04/14	5	34.12	9	34.18	34.15	-4	10,156	-0.04%
2020/04/13	0	0.00	1	33.60	33.50	-1	10,200	-0.01%
2020/04/10	5	33.83	2	33.50	33.50	3	10,410	0.03%
2020/04/09	1	33.70	5	33.69	33.50	-4	10,635	-0.04%
2020/04/08	1	32.80	7	32.66	33.05	-6	10,533	-0.06%
2020/04/07	1	31.30	1	31.20	31.65	0	10,277	0.00%
2020/03/31	3	30.23	0	0.00	30.25	3	10,087	0.03%
2020/03/30	0	0.00	1	30.40	30.40	-1	9,989	-0.01%
2020/03/27	7	31.54	0	0.00	31.00	7	10,056	0.07%
2020/03/26	0	32.00	32	31.91	32.10	-32	9,983	-0.32%
2020/03/25	13	31.34	1	32.15	30.90	12	9,907	0.12%
2020/03/24	4	30.80	1	30.75	30.85	3	9,732	0.03%
2020/03/23	3	29.70	2	29.95	29.60	1	9,692	0.01%
2020/03/20	15	31.26	0	0.00	30.70	15	9,722	0.15%
2020/03/19	2	30.85	2	29.65	29.60	0	9,644	0.00%
2020/03/18	11	30.53	10	31.05	30.90	1	9,705	0.01%
2020/03/17	10	30.00	0	0.00	30.00	10	9,597	0.10%
2020/03/16	1	30.70	3	31.60	30.50	-2	9,450	-0.02%
2020/03/13	4	30.45	3	29.70	30.40	1	9,297	0.01%
2020/03/12	1	32.45	0	0.00	31.10	1	9,202	0.01%
2020/03/11	9	33.57	6	33.90	33.50	3	9,137	0.03%
2020/03/10	0	0.00	3	33.35	33.30	-3	9,178	-0.03%
2020/03/09	5	33.10	0	0.00	32.80	5	9,168	0.05%
2020/03/06	1	34.35	5	34.60	34.00	-4	9,134	-0.04%
2020/03/05	2	34.40	0	0.00	34.25	2	9,111	0.02%
2020/03/04	1	34.20	22	33.81	34.05	-21	9,176	-0.23%
2020/03/03	6	33.95	8	33.60	33.50	-2	9,178	-0.02%
2020/03/02	1	32.25	3	32.23	32.30	-2	9,200	-0.02%
2020/02/27	6	33.14	0	0.00	32.75	6	9,201	0.07%
2020/02/26	16	33.88	0	0.00	33.80	16	9,170	0.17%
2020/02/25	1	34.40	0	0.00	34.35	1	9,142	0.01%
2020/02/18	10	34.78	0	0.00	34.70	10	9,675	0.10%
2020/02/17	10	35.24	1	35.70	35.40	9	9,815	0.09%
2020/02/14	1	36.00	0	0.00	35.95	1	9,969	0.01%
2020/02/13	14	36.15	11	35.88	36.00	3	10,549	0.03%
2020/02/12	28	35.70	19	35.90	36.00	9	10,731	0.08%
2020/02/11	0	0.00	29	34.99	35.60	-29	10,648	-0.27%
2020/02/10	11	33.95	8	33.91	33.95	3	10,529	0.03%
2020/02/07	11	33.80	1	34.00	33.80	10	10,608	0.09%
2020/02/06	7	34.68	31	34.32	35.10	-24	10,492	-0.23%
2020/02/05	0	0.00	10	33.25	32.75	-10	10,355	-0.10%
2020/02/04	13	32.43	2	33.00	32.90	11	10,338	0.11%
2020/02/03	3	32.22	4	31.86	32.30	-1	10,360	-0.01%
2020/01/31	4	32.58	0	0.00	32.65	4	10,200	0.04%
2020/01/30	10	33.71	20.1	33.29	32.85	-10.1	10,424	-0.10%
2020/01/20	4	36.35	0	0.00	36.30	4	10,590	0.04%
2020/01/17	4	36.76	1	36.65	36.65	3	10,547	0.03%
2020/01/16	1	37.10	1	37.35	37.10	0	10,590	0.00%
2020/01/15	2	36.95	0	0.00	36.90	2	10,752	0.02%
2020/01/14	2	37.20	1	37.50	37.50	1	10,769	0.01%
2020/01/13	0	0.00	2	37.25	37.40	-2	10,786	-0.02%
2020/01/09	0	0.00	7	37.06	37.00	-7	11,227	-0.06%
2020/01/08	2	35.90	0	0.00	36.30	2	11,400	0.02%
2020/01/07	12	36.34	1	36.50	36.25	11	11,400	0.10%
2020/01/06	11	36.18	103	36.29	36.05	-92	11,460	-0.80%	大賣/
2020/01/03	10	37.82	6	37.83	37.30	4	11,280	0.04%
2020/01/02	5	37.55	0	0.00	38.20	5	11,030	0.05%
2019/12/30	1	37.80	0	0.00	37.95	1	11,234	0.01%
2019/12/27	3	37.38	0	0.00	37.45	3	11,371	0.03%
2019/12/26	2	37.50	0	0.00	37.45	2	11,462	0.02%
2019/12/25	101	37.80	0	0.00	38.00	101	11,570	0.87%	大買/鉅額交易
2019/12/24	5	37.46	1	37.70	37.75	4	11,861	0.03%
2019/12/23	7	37.66	1	38.15	37.60	6	12,333	0.05%
2019/12/20	5	38.64	17	39.05	38.45	-12	12,502	-0.10%
2019/12/19	3	38.92	4	39.05	38.95	-1	12,974	-0.01%
2019/12/18	1	38.75	3	38.45	38.85	-2	13,586	-0.01%
2019/12/17	1	39.05	6	39.05	39.00	-5	13,771	-0.04%
2019/12/16	1	38.50	0	0.00	38.70	1	13,771	0.01%
2019/12/13	0	0.00	21	38.53	38.60	-21	13,836	-0.15%
2019/12/12	1	38.30	0	0.00	38.05	1	13,664	0.01%
2019/12/11	2	38.05	4	38.23	38.05	-2	13,630	-0.01%
2019/12/10	1	37.80	2	38.15	38.40	-1	13,640	-0.01%
2019/12/09	8	37.70	12	37.95	37.80	-4	13,619	-0.03%
2019/12/06	3	37.27	2	37.30	37.20	1	13,560	0.01%
2019/12/03	2	36.05	13	35.99	36.05	-11	14,222	-0.08%
2019/12/02	1	36.25	4	36.16	36.25	-3	14,240	-0.02%
2019/11/28	2	37.50	0	0.00	37.50	2	14,317	0.01%
2019/11/27	21	37.00	0	0.00	37.00	21	14,441	0.15%
2019/11/26	7	37.39	0	0.00	37.20	7	14,661	0.05%
2019/11/25	5	37.63	0	0.00	37.70	5	14,768	0.03%
2019/11/22	2	38.00	11	38.26	37.95	-9	14,818	-0.06%
2019/11/20	2	37.60	0	0.00	38.00	2	15,207	0.01%
2019/11/19	28	38.11	4	38.91	37.65	24	15,557	0.15%
2019/11/18	3	38.12	2	38.05	38.20	1	15,936	0.01%
2019/11/14	21	37.70	0	0.00	37.50	21	16,318	0.13%
2019/11/13	11	38.61	0	0.00	38.80	11	16,865	0.07%
2019/11/12	12	39.40	58	38.72	39.50	-46	17,485	-0.26%
2019/11/11	23	37.03	19	38.16	36.85	4	16,978	0.02%
2019/11/08	0	0.00	3	37.40	37.45	-3	16,791	-0.02%
2019/11/07	7	36.80	1	36.80	36.75	6	16,789	0.04%
2019/11/06	6	37.13	22	36.95	37.30	-16	16,837	-0.10%
2019/11/05	4	37.65	0	0.00	37.85	4	16,930	0.02%
2019/11/04	4	37.75	0	0.00	37.90	4	17,168	0.02%
2019/11/01	19	37.78	0	0.00	37.80	19	17,280	0.11%
2019/10/30	16	37.82	1.1	37.86	38.00	14.9	17,576	0.08%
2019/10/29	3	37.88	0	0.00	37.90	3	17,646	0.02%
2019/10/28	1	38.15	57	38.07	38.10	-56	17,391	-0.32%
2019/10/25	7	36.44	1	36.45	36.20	6	17,001	0.04%
2019/10/24	15	36.44	8	36.71	36.75	7	16,973	0.04%
2019/10/23	0	0.00	6	36.32	36.30	-6	17,048	-0.04%
2019/10/22	1	36.00	2	35.80	35.70	-1	16,958	-0.01%
2019/10/21	2	35.53	0	0.00	35.70	2	17,171	0.01%
2019/10/18	15	36.01	1	35.80	35.80	14	17,487	0.08%
2019/10/17	2	36.25	2	36.70	35.70	0	17,711	0.00%
2019/10/16	2	36.10	13	36.09	36.45	-11	17,690	-0.06%
2019/10/15	6	36.20	10	36.19	36.05	-4	17,822	-0.02%
2019/10/14	17	35.59	5	36.27	36.00	12	17,904	0.07%
2019/10/09	1	34.75	1	35.00	35.00	0	17,923	0.00%
2019/10/08	3	35.83	11	35.82	35.60	-8	18,266	-0.04%
2019/10/07	1	35.60	20	35.96	35.65	-19	18,426	-0.10%
2019/10/04	9	34.95	20	34.87	34.95	-11	18,279	-0.06%
2019/10/03	28	34.55	11	34.65	34.55	17	18,240	0.09%
2019/10/01	5	34.80	20	35.30	34.85	-15	18,323	-0.08%
2019/09/27	29	35.31	54	34.69	34.85	-25	18,449	-0.14%
2019/09/26	65	35.86	32.2	35.79	35.00	32.8	18,336	0.18%
2019/09/25	48	37.17	13	37.65	37.70	35	17,903	0.20%
2019/09/24	76	37.49	25	37.57	37.45	51	18,028	0.28%
2019/09/23	27	35.92	52	35.85	36.60	-25	17,593	-0.14%
2019/09/20	44	34.83	21	34.66	35.00	23	17,135	0.13%
2019/09/19	2	34.25	4	34.25	34.25	-2	17,025	-0.01%
2019/09/18	7	34.06	11	34.03	34.05	-4	17,030	-0.02%
2019/09/17	7	33.79	1	33.95	33.65	6	16,922	0.04%
2019/09/12	0	0.00	10	34.68	34.85	-10	16,840	-0.06%
2019/09/11	1	33.85	5	34.17	34.10	-4	16,860	-0.02%
2019/09/10	11	34.19	5	34.07	34.00	6	16,857	0.04%
2019/09/09	2	34.68	11	35.12	34.70	-9	16,808	-0.05%
2019/09/06	14	34.93	40	34.95	34.95	-26	16,752	-0.16%
2019/09/05	22	35.21	21	35.39	34.60	1	16,516	0.01%
2019/09/04	1	34.40	9	34.35	34.35	-8	16,059	-0.05%
2019/09/03	7	34.39	0	0.00	34.40	7	15,964	0.04%
2019/09/02	18	34.73	10	34.82	34.80	8	15,938	0.05%
2019/08/30	6	34.48	3	34.70	34.15	3	15,777	0.02%
2019/08/29	22	34.64	4	34.53	34.50	18	15,681	0.11%
2019/08/28	4	34.40	9	34.21	34.20	-5	15,524	-0.03%
2019/08/27	4.4	33.67	6	33.88	33.40	-1.6	15,357	-0.01%
2019/08/26	1.6	33.36	11	33.45	33.40	-9.4	15,292	-0.06%
2019/08/23	29	34.63	6	35.15	34.05	23	15,210	0.15%
2019/08/22	1	34.50	26.6	34.66	34.70	-25.6	14,918	-0.17%
2019/08/21	33	34.02	22	34.36	33.95	11	14,579	0.08%
2019/08/20	5	33.53	6	34.08	33.45	-1	13,834	-0.01%
2019/08/19	28	33.78	8	34.00	33.80	20	13,679	0.15%
2019/08/16	17	34.07	16	34.43	34.25	1	13,490	0.01%
2019/08/15	15	32.89	17.8	32.99	33.25	-2.8	12,755	-0.02%
2019/08/14	2.2	31.38	0	0.00	31.10	2.2	12,074	0.02%
2019/08/13	0.2	31.70	100	31.84	31.55	-99.8	12,232	-0.82%
2019/08/12	0.2	32.15	0	0.00	32.15	0.2	12,508	0.00%
2019/08/08	1.2	31.96	3	32.02	31.70	-1.8	12,573	-0.01%
2019/08/07	0	0.00	4	31.85	31.75	-4	12,670	-0.03%
2019/08/06	8.2	31.03	8	31.49	32.10	0.2	12,606	0.00%
2019/08/05	100.2	30.98	2	31.80	30.90	98.2	12,379	0.79%
2019/08/02	0.2	31.30	0	0.00	31.25	0.2	12,374	0.00%
2019/08/01	1	33.30	12.4	32.88	32.90	-11.4	12,266	-0.09%
2019/07/31	2.1	31.92	100	32.05	32.55	-97.9	12,048	-0.81%
2019/07/30	2	31.80	7	32.34	32.45	-5	12,063	-0.04%
2019/07/29	9	32.17	0	0.00	32.00	9	12,036	0.07%
2019/07/26	1.5	32.38	0	0.00	32.50	1.5	11,949	0.01%
2019/07/25	8	32.42	0	0.00	32.45	8	11,915	0.07%
2019/07/24	6.2	31.90	11	32.23	32.05	-4.8	11,787	-0.04%
2019/07/23	9.4	32.30	6	32.42	32.40	3.4	11,819	0.03%
2019/07/22	17	32.12	27.6	31.90	32.30	-10.6	11,553	-0.09%
2019/07/19	20	30.69	38	31.26	30.45	-18	11,202	-0.16%
2019/07/18	12.2	30.82	9	30.53	30.30	3.2	10,856	0.03%
2019/07/17	3	32.18	25	32.07	32.55	-22	10,849	-0.20%
2019/07/16	12	31.39	1	31.40	31.40	11	10,901	0.10%
2019/07/15	1.5	31.30	175	31.63	31.50	-173.5	10,763	-1.61%	大賣/鉅額交易
2019/07/12	10	31.00	21.5	31.11	31.10	-11.5	10,829	-0.11%
2019/07/11	2	29.85	7.5	29.92	30.00	-5.5	10,898	-0.05%
2019/07/10	2	29.43	2	29.35	29.40	0	11,089	0.00%
2019/07/09	2.3	29.21	4	29.25	29.20	-1.7	11,207	-0.01%
2019/07/08	3.2	29.39	1	29.60	29.25	2.2	11,282	0.02%
2019/07/05	5	29.35	0.5	29.30	29.30	4.5	11,329	0.04%
2019/07/04	1.5	29.00	36	28.99	29.00	-34.5	11,401	-0.30%
2019/07/03	27.5	28.30	0	0.00	28.00	27.5	11,179	0.25%
2019/07/02	0	0.00	2	28.95	28.95	-2	11,186	-0.02%
2019/07/01	165	28.81	34	28.95	29.00	131	11,252	1.16%	大買/鉅額交易
2019/06/28	5	26.80	18	27.05	26.80	-13	11,069	-0.12%
2019/06/26	5	25.98	0	0.00	26.15	5	11,062	0.05%
2019/06/25	0	0.00	24	27.13	26.30	-24	10,916	-0.22%
2019/06/24	0	0.00	5	26.49	26.60	-5	10,779	-0.05%
2019/06/21	0	0.00	5	26.30	26.00	-5	10,780	-0.05%
2019/06/20	1	26.20	0	0.00	26.30	1	10,744	0.01%
2019/06/19	0	0.00	115	26.12	26.25	-115	10,880	-1.06%	大賣/鉅額交易
2019/06/18	15	25.50	10	25.70	25.70	5	10,811	0.05%
2019/06/17	106	25.34	0	0.00	24.95	106	10,866	0.98%	大買/鉅額交易
2019/06/14	6	25.34	5	25.65	25.20	1	11,105	0.01%
2019/06/13	15	25.56	0	0.00	25.50	15	11,657	0.13%
2019/06/12	2	26.40	1	26.30	26.30	1	11,704	0.01%
2019/06/11	10	26.30	0	0.00	26.30	10	11,806	0.08%
2019/06/10	0	0.00	3	26.32	26.15	-3	11,865	-0.03%
2019/06/06	2	26.00	0	0.00	26.00	2	11,945	0.02%
2019/06/05	4	26.04	0	0.00	25.80	4	11,945	0.03%
2019/06/04	4	26.74	0	0.00	26.00	4	11,902	0.03%
2019/06/03	0	0.00	2	26.35	26.90	-2	11,834	-0.02%
2019/05/31	1	25.95	3	25.95	26.30	-2	11,861	-0.02%
2019/05/30	3	25.80	0	0.00	25.70	3	11,933	0.03%
2019/05/29	0	0.00	6	25.34	25.60	-6	12,024	-0.05%
2019/05/28	0	0.00	2	25.95	24.60	-2	12,072	-0.02%
2019/05/27	7	25.84	21	25.63	25.50	-14	12,110	-0.12%
2019/05/23	17	25.38	0	0.00	25.40	17	12,931	0.13%
2019/05/22	2	26.75	2	26.85	26.55	0	13,168	0.00%
2019/05/21	20	26.00	15	26.27	26.40	5	13,306	0.04%
2019/05/20	1	25.70	0	0.00	27.00	1	13,144	0.01%
2019/05/17	38	27.90	0	0.00	26.65	38	12,865	0.30%
2019/05/16	0	0.00	2	29.85	29.40	-2	12,515	-0.02%
2019/05/15	2	29.40	146	29.57	29.85	-144	12,375	-1.16%	大賣/鉅額交易
2019/05/14	102	28.40	19	27.46	28.55	83	12,167	0.68%	大買/
2019/05/13	2	28.45	21	28.50	28.40	-19	12,080	-0.16%
2019/05/10	4	28.89	6	29.42	28.80	-2	12,049	-0.02%
2019/05/09	13	29.02	18	29.05	29.00	-5	11,880	-0.04%
2019/05/08	1	29.00	2	29.35	29.45	-1	11,866	-0.01%
2019/05/07	3	29.42	3	29.55	29.25	0	11,874	0.00%
2019/05/06	0	0.00	1	28.85	28.95	-1	11,868	-0.01%
2019/05/03	0	0.00	2	28.60	28.65	-2	11,814	-0.02%
2019/05/02	3	28.40	0	0.00	28.45	3	12,127	0.02%
2019/04/30	1	28.50	0	0.00	28.60	1	12,469	0.01%
2019/04/29	1	28.50	6	28.60	29.00	-5	12,409	-0.04%
2019/04/26	0	0.00	8	28.68	28.50	-8	12,299	-0.07%
2019/04/25	8	28.51	0	0.00	28.50	8	12,298	0.07%
2019/04/24	17	28.55	1	28.70	28.70	16	12,336	0.13%
2019/04/23	35	28.67	0	0.00	28.55	35	12,265	0.29%
2019/04/22	0	0.00	27	29.70	30.10	-27	12,018	-0.22%
2019/04/18	12	28.43	0	0.00	28.50	12	11,590	0.10%
2019/04/17	84	28.50	5	28.75	28.55	79	11,317	0.70%
2019/04/16	49	29.27	42	29.38	29.10	7	10,815	0.06%
2019/04/15	1	28.45	1	28.45	28.55	0	10,448	0.00%
2019/04/12	24	27.83	26	28.24	28.35	-2	10,449	-0.02%
2019/04/11	37	28.16	22	28.00	28.25	15	10,381	0.14%
2019/04/10	4	28.75	5	28.50	27.95	-1	10,240	-0.01%
2019/04/09	0	0.00	26	27.93	27.75	-26	9,978	-0.26%
2019/04/08	1	27.55	1	27.60	27.75	0	10,087	0.00%
2019/04/03	16	27.50	0	0.00	27.50	16	9,968	0.16%
2019/04/02	16	27.40	4	27.28	27.05	12	9,794	0.12%
2019/04/01	2	26.60	1	26.50	26.70	1	9,599	0.01%
2019/03/29	2	26.18	19	26.28	26.25	-17	9,458	-0.18%
2019/03/28	2	25.60	2	25.55	25.50	0	9,434	0.00%
2019/03/27	2	25.75	3	25.78	25.90	-1	9,622	-0.01%
2019/03/26	5	25.70	4	26.20	25.70	1	9,791	0.01%
2019/03/25	8	25.39	7	25.54	25.70	1	9,958	0.01%
2019/03/22	7	25.35	3	25.62	25.35	4	10,090	0.04%
2019/03/21	5	26.07	2	26.20	26.05	3	10,567	0.03%
2019/03/20	7	26.04	2	26.25	26.10	5	11,000	0.05%
2019/03/19	9	26.07	1	26.20	26.00	8	11,331	0.07%
2019/03/18	4	25.95	135	26.07	26.70	-131	11,195	-1.17%	大賣/鉅額交易
2019/03/15	82	24.61	4	24.43	24.55	78	10,723	0.73%
2019/03/14	12	24.48	2	24.90	24.40	10	10,862	0.09%
2019/03/13	3	24.67	1	24.55	24.95	2	10,759	0.02%
2019/03/12	0	0.00	8	25.08	24.65	-8	10,759	-0.07%
2019/03/11	2	24.50	0	0.00	24.50	2	10,705	0.02%
2019/03/08	3	24.85	0	0.00	24.60	3	10,717	0.03%
2019/03/07	13	24.93	0	0.00	24.70	13	10,739	0.12%
2019/03/06	12	25.22	0	0.00	25.15	12	10,681	0.11%
2019/03/05	4	25.73	2	25.80	25.40	2	10,608	0.02%
2019/03/04	2	25.10	0	0.00	25.85	2	10,499	0.02%
2019/02/27	22	25.27	0	0.00	25.25	22	10,375	0.21%
2019/02/26	18	25.79	0	0.00	26.10	18	10,256	0.18%
2019/02/25	7	26.04	10	26.16	25.60	-3	10,126	-0.03%
2019/02/22	0	0.00	129	25.01	25.75	-129	9,796	-1.32%	大賣/鉅額交易
2019/02/21	11	24.18	40	24.76	24.80	-29	9,219	-0.31%
2019/02/20	106	23.80	5.2	23.76	23.70	100.8	8,846	1.14%	大買/
2019/02/19	10	22.98	0	0.00	23.10	10	8,715	0.11%
2019/02/14	5	23.45	3	23.40	23.35	2	8,823	0.02%
2019/02/12	7	23.54	12	23.67	23.40	-5	8,848	-0.06%
2019/02/11	0	0.00	5	23.40	22.90	-5	8,847	-0.06%
2019/01/29	0	0.00	110	23.29	23.30	-110	8,889	-1.24%	大賣/鉅額交易
2019/01/28	5	23.50	14	23.55	23.50	-9	8,813	-0.10%
2019/01/25	3	23.60	0	0.00	23.40	3	8,727	0.03%
2019/01/24	0	0.00	4	23.60	23.55	-4	8,546	-0.05%
2019/01/23	4	23.50	53	23.53	23.90	-49	8,461	-0.58%
2019/01/22	21	23.49	295	23.13	23.05	-274	8,136	-3.37%	大賣/鉅額交易
2019/01/21	40	21.94	3	22.10	22.00	37	7,820	0.47%
2019/01/18	1	22.25	34	22.26	22.10	-33	7,824	-0.42%
2019/01/17	2	21.95	2	22.00	22.05	0	7,823	0.00%
2019/01/16	3	21.85	2	22.03	21.80	1	7,769	0.01%
2019/01/11	3	21.60	0	0.00	21.55	3	7,619	0.04%
2019/01/10	5	21.55	0	0.00	21.55	5	7,594	0.07%
2019/01/09	7	21.84	0	0.00	21.80	7	7,527	0.09%
2019/01/08	1	21.80	5	21.89	21.80	-4	7,481	-0.05%
2019/01/07	5	21.72	0	0.00	21.60	5	7,469	0.07%
2019/01/04	39	21.47	0	0.00	21.35	39	7,406	0.53%
2019/01/02	102	22.93	0	0.00	23.05	102	7,348	1.39%	大買/鉅額交易
2018/12/28	1	22.90	1	23.00	23.25	0	7,302	0.00%
2018/12/27	41	23.00	4	23.43	22.70	37	7,251	0.51%
2018/12/26	2	24.15	2	23.80	23.50	0	7,093	0.00%
2018/12/25	1	23.50	0	0.00	23.85	1	7,074	0.01%
2018/12/22	1	23.55	1	23.55	23.50	0	6,934	0.00%
2018/12/21	2	23.18	7	23.31	23.60	-5	6,875	-0.07%
2018/12/20	3	23.45	9	23.38	23.30	-6	6,700	-0.09%
2018/12/19	14	22.35	14	22.96	23.00	0	6,497	0.00%
2018/12/18	0	0.00	1	22.55	22.30	-1	6,318	-0.02%
2018/12/17	115	22.05	7	22.17	22.20	108	6,070	1.78%	大買/鉅額交易
2018/12/14	164	22.62	4	23.10	21.50	160	5,855	2.73%	大買/鉅額交易
2018/12/13	6	22.68	4	23.03	23.05	2	5,186	0.04%
2018/12/12	11	21.03	25	21.64	21.60	-14	4,676	-0.30%
2018/12/07	4	21.75	27	21.76	21.95	-23	3,947	-0.58%
2018/12/05	17	20.98	22	21.18	21.05	-5	3,775	-0.13%
2018/12/04	0	0.00	3	21.17	20.85	-3	3,853	-0.08%
2018/12/03	3	21.28	2	21.45	21.50	1	3,834	0.03%
2018/11/30	20	20.93	3	21.08	21.00	17	3,787	0.45%
2018/11/29	22	20.84	0	0.00	20.75	22	3,725	0.59%
2018/11/28	2	20.70	0	0.00	20.80	2	3,714	0.05%
2018/11/21	0	0.00	1	20.55	20.50	-1	3,762	-0.03%
2018/11/16	0	0.00	3	20.72	20.80	-3	3,841	-0.08%
2018/11/13	0	0.00	3	19.47	19.45	-3	3,808	-0.08%
2018/11/12	1	19.20	2	19.20	19.05	-1	3,851	-0.03%
2018/11/09	1	19.00	0	0.00	19.00	1	3,983	0.03%
2018/11/08	1	19.75	0	0.00	19.85	1	4,018	0.02%
2018/11/07	0	0.00	2	19.20	19.50	-2	4,040	-0.05%
2018/10/31	1	17.90	1	18.00	18.05	0	4,566	0.00%
2018/10/26	0	0.00	1	18.30	18.05	-1	4,587	-0.02%
2018/10/24	1	18.70	0	0.00	18.75	1	4,510	0.02%
2018/10/19	0	0.00	1	19.00	18.95	-1	4,636	-0.02%
2018/10/18	2	19.25	0	0.00	19.25	2	4,599	0.04%
2018/10/16	2	19.15	1	19.10	19.10	1	4,585	0.02%
2018/10/15	1	19.15	0	0.00	18.95	1	4,591	0.02%
2018/10/12	3	18.87	0	0.00	19.00	3	4,625	0.06%
2018/10/09	2	19.45	2	20.55	19.65	0	4,572	0.00%
2018/10/04	0	0.00	1	21.15	20.90	-1	4,515	-0.02%
2018/10/03	0	0.00	4	20.95	21.05	-4	4,510	-0.09%
2018/10/02	1	20.50	1	20.60	20.60	0	4,443	0.00%
2018/10/01	2	20.45	0	0.00	20.50	2	4,428	0.05%
2018/09/28	2	20.35	1	20.45	20.40	1	4,433	0.02%
2018/09/25	1	20.70	0	0.00	20.75	1	4,476	0.02%
2018/09/14	0	0.00	2	20.90	20.75	-2	4,583	-0.04%
2018/09/13	0	0.00	5	20.15	20.55	-5	4,568	-0.11%
2018/09/11	5	19.95	0	0.00	19.95	5	4,555	0.11%
2018/09/10	3	19.98	0	0.00	19.95	3	4,478	0.07%
2018/09/06	1	21.20	0	0.00	21.20	1	4,330	0.02%
2018/09/05	8	21.50	0	0.00	21.35	8	4,319	0.19%
2018/09/04	2	21.50	0	0.00	21.40	2	4,332	0.05%
2018/08/31	3	21.70	0	0.00	21.70	3	4,318	0.07%
2018/08/30	3	22.00	0	0.00	21.90	3	4,350	0.07%
2018/08/29	30	22.00	0	0.00	22.00	30	4,347	0.69%
2018/08/28	2	22.05	1	22.20	22.00	1	4,364	0.02%
2018/08/27	0	0.00	27	21.78	21.95	-27	4,316	-0.63%
2018/08/24	21	21.48	0	0.00	21.35	21	4,301	0.49%
2018/08/23	2	21.40	0	0.00	21.40	2	4,383	0.05%
2018/08/22	1	21.80	8	21.84	21.80	-7	4,414	-0.16%
2018/08/21	4	21.36	4	21.40	21.20	0	4,402	0.00%
2018/08/20	4	21.24	3	21.08	21.10	1	4,374	0.02%
2018/08/17	6	21.79	2	21.50	21.50	4	4,311	0.09%
2018/08/16	15	21.60	1	21.60	21.60	14	4,264	0.33%
2018/08/15	1	22.40	0	0.00	22.15	1	4,119	0.02%
2018/08/13	1	22.60	0	0.00	22.80	1	3,968	0.03%
2018/08/10	8	23.48	0	0.00	23.05	8	3,898	0.21%
2018/08/09	12	24.70	0	0.00	24.20	12	3,707	0.32%
2018/08/08	1	26.10	1	26.25	26.15	0	3,409	0.00%
2018/08/07	1	26.10	1	26.05	26.10	0	3,414	0.00%
2018/08/06	6	26.09	1	26.05	26.05	5	3,429	0.15%
2018/08/03	1	26.15	1	26.05	26.15	0	3,408	0.00%
2018/08/02	0	0.00	1	26.25	26.25	-1	3,362	-0.03%
2018/07/30	1	26.55	1	26.45	26.45	0	3,539	0.00%
2018/07/27	3	26.82	0	0.00	26.65	3	3,549	0.08%
2018/07/26	0	0.00	5	27.53	27.25	-5	3,492	-0.14%
2018/07/25	2	26.85	20	26.80	26.75	-18	3,438	-0.52%
2018/07/20	0	0.00	5	26.33	26.75	-5	3,636	-0.14%
2018/07/18	0	0.00	3	26.25	26.30	-3	3,732	-0.08%
2018/07/17	27	27.83	0	0.00	28.00	27	3,689	0.73%
2018/07/16	2	27.85	1	27.75	27.70	1	3,654	0.03%
2018/07/13	8	27.60	0	0.00	27.70	8	3,625	0.22%
2018/07/03	1	27.65	0	0.00	27.50	1	3,731	0.03%
2018/06/29	3	27.70	0	0.00	27.75	3	3,666	0.08%
2018/06/12	0	0.00	1	29.00	28.85	-1	4,299	-0.02%
2018/06/11	4	28.74	0	0.00	28.75	4	4,611	0.09%
2018/06/04	0	0.00	3	28.65	28.65	-3	4,811	-0.06%
2018/05/25	0	0.00	1	28.45	28.30	-1	4,914	-0.02%
2018/05/24	0	0.00	1	28.20	28.30	-1	5,006	-0.02%
2018/05/21	0	0.00	3	28.30	28.15	-3	5,025	-0.06%
2018/05/18	1	27.85	0	0.00	27.80	1	5,009	0.02%
2018/05/14	3	28.25	0	0.00	28.35	3	5,058	0.06%
2018/05/10	1	28.20	0	0.00	28.10	1	5,060	0.02%
2018/04/26	1	28.90	0	0.00	28.55	1	5,060	0.02%
2018/04/25	4	29.55	1	29.45	29.40	3	4,939	0.06%
2018/04/24	6	30.62	5	30.25	30.50	1	4,883	0.02%
2018/03/29	4	30.28	0	0.00	30.25	4	4,960	0.08%
2018/03/26	0	0.00	2	30.40	30.35	-2	4,645	-0.04%
2018/03/22	0	0.00	3	31.00	30.90	-3	4,607	-0.07%
2018/03/21	0	0.00	5	30.95	30.80	-5	4,578	-0.11%
2018/03/19	0	0.00	3	30.92	31.00	-3	4,544	-0.07%
2018/03/16	2	29.95	0	0.00	31.20	2	4,347	0.05%
2018/03/15	6	30.60	0	0.00	30.20	6	4,152	0.14%
2018/03/14	1	32.50	0	0.00	32.60	1	3,838	0.03%
2018/03/12	0	0.00	13	32.71	32.95	-13	3,913	-0.33%
2018/03/09	0	0.00	10	31.80	32.00	-10	3,870	-0.26%
2018/03/08	23	31.61	5	31.55	31.60	18	3,846	0.47%
2018/03/07	5	31.60	0	0.00	31.60	5	3,816	0.13%
2018/03/02	5	31.70	5	31.95	31.95	0	3,827	0.00%
2018/02/26	4	31.90	5	31.68	31.90	-1	3,662	-0.03%
2018/02/06	1	30.60	5	30.17	30.45	-4	3,866	-0.10%
2018/02/05	0	0.00	10	30.43	30.90	-10	3,774	-0.26%
2018/02/02	2	30.05	2	30.30	30.20	0	3,793	0.00%
2018/02/01	10	30.15	0	0.00	30.30	10	3,846	0.26%
2018/01/26	3	30.00	0	0.00	29.95	3	4,139	0.07%
2018/01/25	0	0.00	2	30.45	30.45	-2	4,141	-0.05%
2018/01/24	0	0.00	3	30.85	31.00	-3	4,133	-0.07%
2018/01/22	2	31.90	1	31.95	31.75	1	4,150	0.02%
2018/01/17	3	31.48	0	0.00	31.50	3	4,417	0.07%
2018/01/16	0	0.00	3	31.30	31.50	-3	4,483	-0.07%
2018/01/15	0	0.00	3	31.20	31.00	-3	4,681	-0.06%
2018/01/12	1	30.65	1	30.70	30.65	0	4,792	0.00%
2018/01/09	0	0.00	6	30.25	30.50	-6	4,906	-0.12%
2018/01/08	3	30.10	2	30.05	30.10	1	4,918	0.02%
2018/01/04	3	30.43	0	0.00	30.85	3	5,084	0.06%
2018/01/02	10	30.00	5	29.90	30.95	5	5,116	0.10%