京元電子 (2449)-永豐金-天母券商分點個股進出

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
94.9
漲跌
▼0.9
漲幅
-0.94%
成交量
11,752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－永豐金-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-天母券商分點個股進出
永豐金-天母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
2024/05/02	2	94.10	1	94.20	94.90	1	18,925	0.01%
2024/04/30	10	97.37	4	96.33	95.80	6	18,911	0.03%
2024/04/29	72.1	99.23	68	99.55	98.90	4.1	18,841	0.02%
2024/04/25	3	94.61	3.3	95.18	95.50	-0.2	18,334	0.00%
2024/04/24	2.4	96.31	2	95.80	96.10	0.4	18,466	0.00%
2024/04/23	2	91.00	0	0.00	92.30	2	18,491	0.01%
2024/04/22	0	0.00	0.2	97.90	96.00	-0.2	18,322	0.00%
2024/04/19	1.1	99.86	0	0.00	99.00	1.1	18,359	0.01%
2024/04/18	0.3	102.17	0	0.00	102.00	0.3	18,642	0.00%
2024/04/17	10	102.50	10	103.00	102.50	0	19,002	0.00%
2024/04/16	3.1	99.66	2	99.70	99.70	1.1	18,977	0.01%
2024/04/15	0	0.00	2	104.50	104.50	-2	18,757	-0.01%
2024/04/12	2	107.00	2.3	107.85	107.00	-0.3	18,752	0.00%
2024/04/11	2.6	103.88	0	0.00	106.00	2.6	18,679	0.01%
2024/04/10	1.3	107.04	0	0.00	106.00	1.3	18,704	0.01%
2024/04/09	4.2	107.64	0	0.00	106.50	4.2	18,632	0.02%
2024/04/02	3	107.00	2.1	107.28	107.00	1	18,465	0.01%
2024/04/01	1	104.00	1	103.00	103.00	0	18,429	0.00%
2024/03/29	1	106.00	1	105.00	105.50	0	18,408	0.00%
2024/03/28	2	105.50	1.5	107.53	106.00	0.5	18,439	0.00%
2024/03/27	10	106.00	0	0.00	106.00	10	18,424	0.05%
2024/03/26	4	106.38	6.2	107.08	105.50	-2.2	18,444	-0.01%
2024/03/25	13.1	110.26	3	110.33	108.50	10.1	18,375	0.06%
2024/03/22	150	112.03	171	114.17	109.50	-21	18,301	-0.11%	大買/大賣/
2024/03/21	3.1	106.05	3	107.33	108.50	0.1	17,838	0.00%
2024/03/20	35.5	111.27	30	108.05	107.50	5.5	17,869	0.03%
2024/03/19	3	108.67	2	109.75	109.00	1	17,930	0.01%
2024/03/18	27	109.50	30	110.92	111.00	-3	17,904	-0.02%
2024/03/15	27	105.20	24	106.17	107.50	3	17,491	0.02%
2024/03/14	6	104.83	0.1	105.50	104.50	5.9	17,355	0.03%
2024/03/13	12	106.63	9	108.56	108.50	3	17,333	0.02%
2024/03/12	10	109.35	4	109.75	109.50	6	17,126	0.04%
2024/03/11	26	108.85	22.4	107.82	108.00	3.6	17,118	0.02%
2024/03/08	181.5	113.01	98	111.41	111.00	83.5	16,932	0.49%	大買/
2024/03/07	12.1	111.99	12.1	112.93	116.50	0	15,908	0.00%
2024/03/06	5	100.34	15.1	101.90	106.00	-10.1	15,100	-0.07%
2024/03/05	10	95.96	7	95.76	97.40	3	14,648	0.02%
2024/03/04	1	96.00	17.1	94.59	96.00	-16.1	14,373	-0.11%
2024/03/01	6	90.93	5.2	90.94	89.50	0.8	14,081	0.01%
2024/02/29	3	88.67	1	88.90	88.80	2	13,941	0.01%
2024/02/27	2	89.40	6	90.32	89.50	-4	13,798	-0.03%
2024/02/26	70	90.76	68	90.98	89.50	2	13,672	0.01%
2024/02/23	165	96.57	167.1	96.16	94.80	-2.1	13,380	-0.02%	大買/大賣/
2024/02/22	7	90.29	24.1	91.78	93.50	-17.1	12,613	-0.14%
2024/02/20	4	87.30	0	0.00	87.50	4	12,236	0.03%
2024/02/19	1	87.70	0	0.00	87.70	1	12,184	0.01%
2024/02/16	2	88.90	9	90.16	90.00	-7	12,467	-0.06%
2024/02/15	2	85.25	2	85.25	85.40	0	12,308	0.00%
2024/02/02	10	82.60	0	0.00	82.20	10	12,331	0.08%
2024/02/01	0	0.00	1	83.30	82.70	-1	12,397	-0.01%
2024/01/31	4	84.13	3	83.90	84.00	1	12,471	0.01%
2024/01/29	0	0.00	22	82.82	83.80	-22	12,818	-0.17%
2024/01/26	1	81.20	3.8	82.66	82.90	-2.8	12,935	-0.02%
2024/01/25	1	82.80	5	83.20	82.20	-4	12,996	-0.03%
2024/01/24	1	82.40	20	82.22	82.10	-19	13,011	-0.15%
2024/01/23	2	82.10	0	0.00	82.10	2	13,118	0.02%
2024/01/22	8	83.21	13	83.16	84.10	-5	13,105	-0.04%
2024/01/19	4	81.53	2	81.85	81.30	2	13,040	0.02%
2024/01/18	194	79.33	176	79.89	79.70	18	13,054	0.14%	大買/大賣/
2024/01/17	0	0.00	2	78.10	77.20	-2	12,876	-0.02%
2024/01/16	12.1	78.21	9	78.70	78.60	3.1	12,943	0.02%
2024/01/15	3	76.67	3	77.27	77.70	0	13,031	0.00%
2024/01/12	5	76.18	1	75.30	75.60	4	13,705	0.03%
2024/01/11	6	78.37	4	78.95	78.00	2	13,452	0.01%
2024/01/10	2	81.10	1	81.50	81.80	1	13,327	0.01%
2024/01/05	1	83.70	6	82.77	82.90	-5	13,813	-0.04%
2024/01/04	75	82.27	64	81.58	83.10	11	13,979	0.08%
2024/01/03	3	83.73	0	0.00	83.50	3	14,150	0.02%
2023/12/29	2	85.30	2	85.05	84.90	0	14,190	0.00%
2023/12/28	5	86.10	2	86.00	84.90	3	14,308	0.02%
2023/12/27	2	84.45	5	85.40	85.70	-3	14,290	-0.02%
2023/12/26	1	83.30	0	0.00	83.60	1	14,317	0.01%
2023/12/25	3	83.13	0	0.00	83.50	3	14,444	0.02%
2023/12/22	5	83.56	2	83.25	83.60	3	14,493	0.02%
2023/12/21	1	83.60	0	0.00	83.40	1	14,491	0.01%
2023/12/20	0	0.00	5	86.00	85.40	-5	14,549	-0.03%
2023/12/19	6.1	85.58	3	85.27	84.20	3.1	14,821	0.02%
2023/12/18	5	85.40	0	0.00	85.40	5	15,115	0.03%
2023/12/15	13	91.35	15	90.45	89.00	-2	15,566	-0.01%
2023/12/14	39	94.50	20.1	94.05	93.50	18.9	15,614	0.12%
2023/12/13	46	89.07	52.1	89.20	89.50	-6.1	15,275	-0.04%
2023/12/12	3	84.53	13	85.62	85.90	-10	15,422	-0.06%
2023/12/11	1	82.40	2	83.25	83.20	-1	15,458	-0.01%
2023/12/08	8	84.25	1	83.40	83.30	7	15,508	0.05%
2023/12/07	2	85.30	2	85.35	85.50	0	15,469	0.00%
2023/12/06	2	85.50	8	85.84	86.50	-6	15,536	-0.04%
2023/12/05	2	83.10	2	84.20	83.10	0	15,445	0.00%
2023/12/04	3	84.07	1	84.20	84.20	2	15,595	0.01%
2023/11/29	1	82.40	0	0.00	81.40	1	15,901	0.01%
2023/11/28	1	83.00	2	82.45	83.00	-1	15,941	-0.01%
2023/11/27	1.1	80.66	1	81.50	80.80	0.1	16,119	0.00%
2023/11/23	1.1	81.72	0	0.00	82.10	1.1	16,815	0.01%
2023/11/22	0	0.00	2	81.90	81.60	-2	17,409	-0.01%
2023/11/21	1	82.90	0	0.00	82.70	1	18,374	0.01%
2023/11/20	0	0.00	1	82.80	83.10	-1	19,793	-0.01%
2023/11/17	1	85.00	25	84.90	85.10	-24	21,120	-0.11%
2023/11/16	1	84.20	2.5	84.08	84.20	-1.5	21,866	-0.01%
2023/11/15	9.6	85.47	3	86.83	83.80	6.6	21,919	0.03%
2023/11/14	2	88.30	1	88.00	88.00	1	21,631	0.00%
2023/11/13	32	86.45	50.1	86.48	86.70	-18.1	21,514	-0.08%
2023/11/10	1	81.90	0	0.00	81.90	1	21,272	0.00%
2023/11/09	0.1	83.10	0	0.00	83.80	0.1	21,402	0.00%
2023/11/07	77	82.50	77	83.28	82.70	0	21,273	0.00%
2023/11/06	2.4	82.80	12.1	82.42	83.40	-9.7	21,321	-0.05%
2023/11/03	1	79.00	1	80.30	80.70	0	21,127	0.00%
2023/11/02	1	79.70	4	79.70	79.70	-3	21,266	-0.01%
2023/11/01	0	0.00	3	76.53	76.40	-3	21,543	-0.01%
2023/10/31	5.1	78.86	3.3	77.17	76.30	1.8	21,610	0.01%
2023/10/30	1	79.10	1	79.60	79.50	0	21,667	0.00%
2023/10/27	18	78.21	7	77.61	77.40	11	21,895	0.05%
2023/10/26	6	79.48	3	79.43	79.60	3	21,955	0.01%
2023/10/25	3	82.60	2	82.75	82.00	1	21,828	0.00%
2023/10/24	1	83.40	8	84.50	83.10	-7	21,873	-0.03%
2023/10/23	13	84.47	2	84.25	82.70	11	21,761	0.05%
2023/10/20	59	86.03	60.1	85.90	86.30	-1.1	21,715	-0.01%
2023/10/19	5	83.58	14.3	83.38	84.90	-9.3	21,159	-0.04%
2023/10/18	6	81.72	2	81.10	81.50	4	21,065	0.02%
2023/10/17	13	83.77	3.1	84.55	82.80	10	20,917	0.05%
2023/10/16	3	81.37	3	81.67	81.80	0	20,873	0.00%
2023/10/13	2	83.50	13.2	83.07	83.10	-11.2	21,495	-0.05%
2023/10/12	1	80.50	0.3	80.10	81.00	0.7	22,051	0.00%
2023/10/11	0	0.00	17.3	80.17	80.20	-17.3	22,115	-0.08%
2023/10/06	3	78.37	0	0.00	77.70	3	22,640	0.01%
2023/10/05	1	77.70	1	77.60	78.50	0	23,044	0.00%
2023/10/04	1	76.60	1	77.00	76.70	0	23,162	0.00%
2023/10/03	1	78.40	1	78.50	78.10	0	23,147	0.00%
2023/10/02	1	78.40	16	78.09	78.80	-15	23,387	-0.06%
2023/09/28	26	76.24	1	78.10	76.00	25	23,479	0.11%
2023/09/27	11	77.03	11	77.58	77.60	0	23,476	0.00%
2023/09/26	10	77.30	7	78.16	77.10	3	23,741	0.01%
2023/09/25	12	77.64	42	78.17	77.60	-30	23,932	-0.13%
2023/09/22	27	76.20	39	76.73	77.50	-12	23,834	-0.05%
2023/09/21	11.2	74.23	9	74.39	74.60	2.2	23,640	0.01%
2023/09/20	41	80.66	71	78.86	76.80	-30	23,288	-0.13%
2023/09/19	17	80.43	51.2	81.59	81.00	-34.2	22,863	-0.15%
2023/09/18	19.2	79.49	4	79.90	79.60	15.2	22,663	0.07%
2023/09/15	14	79.16	23.3	80.61	80.90	-9.3	22,578	-0.04%
2023/09/14	4.3	78.44	1.1	78.33	78.00	3.2	22,160	0.01%
2023/09/13	10	77.14	11.3	76.93	76.80	-1.3	21,988	-0.01%
2023/09/12	20	76.96	20.2	78.06	78.10	-0.2	22,134	0.00%
2023/09/11	9.3	77.57	5	77.56	76.90	4.3	22,150	0.02%
2023/09/08	2.3	78.51	1	78.90	79.00	1.3	22,392	0.01%
2023/09/07	47.5	80.29	16.2	78.65	78.90	31.3	22,961	0.14%
2023/09/06	2.1	79.15	2	79.15	79.80	0.1	22,835	0.00%
2023/09/05	14.1	77.50	13.3	78.05	78.20	0.7	22,768	0.00%
2023/09/04	6.1	76.73	4.3	77.21	77.90	1.9	22,703	0.01%
2023/09/01	7.4	76.13	4	76.23	75.80	3.4	22,643	0.02%
2023/08/31	5	76.96	11.6	76.25	76.80	-6.6	22,620	-0.03%
2023/08/30	8.5	77.29	6.1	77.89	77.20	2.4	22,525	0.01%
2023/08/29	7.1	75.79	26	75.69	75.10	-18.9	22,336	-0.08%
2023/08/28	29.3	75.97	18.2	76.20	75.40	11.2	22,158	0.05%
2023/08/25	47.2	80.29	40.3	80.15	79.50	7	21,702	0.03%
2023/08/24	45.3	77.44	131.3	78.56	78.50	-86	20,917	-0.41%	大賣/
2023/08/23	72.2	73.05	259.3	74.32	76.00	-187.1	19,945	-0.94%	大賣/鉅額交易
2023/08/22	19.1	68.02	19.1	67.55	69.10	-0.1	19,126	0.00%
2023/08/21	2.1	64.06	1	64.20	64.30	1.1	18,387	0.01%
2023/08/18	0.3	64.00	0	0.00	62.00	0.3	18,314	0.00%
2023/08/17	18.2	64.45	0	0.00	64.90	18.2	18,163	0.10%
2023/08/16	71	64.80	4	64.75	65.00	67	18,000	0.37%
2023/08/15	1	63.40	43	64.27	63.80	-42	17,878	-0.23%
2023/08/14	1	61.20	10	61.70	61.50	-9	17,739	-0.05%
2023/08/10	3	62.27	6.2	61.73	61.10	-3.2	17,648	-0.02%
2023/08/09	11	65.28	13	65.19	64.50	-2	17,482	-0.01%
2023/08/08	0	0.00	1	64.90	65.30	-1	17,322	-0.01%
2023/08/07	5	64.30	4	64.05	64.70	1	17,058	0.01%
2023/08/04	1	59.60	0	0.00	60.40	1	16,655	0.01%
2023/08/02	5	60.92	11	60.06	60.70	-6	16,548	-0.04%
2023/08/01	47	61.40	9	60.38	61.60	38	16,412	0.23%
2023/07/31	1	64.80	41	62.70	63.00	-40	16,060	-0.25%
2023/07/28	5	63.66	10	63.68	64.00	-5	15,798	-0.03%
2023/07/27	8	62.35	9	62.46	62.50	-1	15,633	-0.01%
2023/07/26	16	62.47	16	62.49	62.30	0	15,534	0.00%
2023/07/25	42.1	63.60	0	0.00	63.00	42.1	15,476	0.27%
2023/07/24	19.1	65.15	1	65.10	64.80	18.1	15,306	0.12%
2023/07/21	40	64.21	2	62.90	64.70	38	15,096	0.25%
2023/07/20	33	63.47	1	63.50	63.40	32	15,003	0.21%
2023/07/19	50	64.57	12	64.65	63.90	38	14,952	0.25%
2023/07/18	10	64.17	7	65.14	63.60	3	14,739	0.02%
2023/07/17	18	65.22	34.1	62.93	65.80	-16.1	13,989	-0.12%
2023/07/14	45	59.59	1	59.10	60.10	44	13,234	0.33%
2023/07/13	42	61.13	19	61.66	60.30	23	13,086	0.18%
2023/07/12	0	0.00	5.2	62.01	62.20	-5.2	12,423	-0.04%
2023/07/11	10	59.60	25.1	59.23	59.40	-15.1	11,960	-0.13%
2023/07/10	1	59.40	2	59.10	59.20	-1	11,789	-0.01%
2023/07/07	2.3	60.13	2.1	60.02	59.50	0.2	11,658	0.00%
2023/07/06	2	59.50	14	59.61	59.50	-12	11,377	-0.11%
2023/07/05	3.2	60.09	1	60.50	60.00	2.2	11,170	0.02%
2023/07/04	40	61.37	1.1	61.66	61.30	38.9	10,970	0.35%
2023/07/03	7	58.41	9.2	59.14	59.40	-2.2	10,633	-0.02%
2023/06/30	0	0.00	32.1	56.91	57.00	-32.1	10,402	-0.31%
2023/06/29	16	57.63	7	56.59	56.40	9	10,391	0.09%
2023/06/28	1	57.20	1	57.40	57.10	0	10,290	0.00%
2023/06/27	32	57.48	142	57.16	57.00	-110	10,221	-1.08%	大賣/鉅額交易
2023/06/26	22	57.20	42	57.12	57.50	-20	10,041	-0.20%
2023/06/21	111	55.96	0	0.00	55.90	111	9,946	1.12%	大買/鉅額交易
2023/06/20	0	0.00	15	55.83	55.80	-15	9,959	-0.15%
2023/06/19	10	56.10	0	0.00	56.00	10	10,045	0.10%
2023/06/16	1	55.90	2	56.50	56.50	-1	10,192	-0.01%
2023/06/15	7	56.91	6	56.63	57.00	1	10,106	0.01%
2023/06/14	12	57.78	4	58.05	57.10	8	10,192	0.08%
2023/06/13	72	56.46	63.2	57.42	57.40	8.8	9,971	0.09%
2023/06/12	22	54.89	22	53.91	54.30	0	9,523	0.00%
2023/06/09	6	54.05	13	54.18	54.30	-7	9,602	-0.07%
2023/06/07	0	0.00	9	54.20	54.00	-9	9,898	-0.09%
2023/06/06	1	53.40	7.2	52.78	54.00	-6.2	10,154	-0.06%
2023/06/05	6	54.03	2	53.55	53.20	4	10,219	0.04%
2023/06/02	3	53.93	10	54.00	54.20	-7	10,214	-0.07%
2023/05/31	0	0.00	8	53.59	54.00	-8	10,527	-0.08%
2023/05/30	27	54.00	5	53.90	53.90	22	10,350	0.21%
2023/05/29	159	53.71	53	54.23	53.70	106	10,133	1.05%	大買/鉅額交易
2023/05/26	8	50.14	216.2	51.03	51.10	-208.2	9,625	-2.16%	大賣/鉅額交易
2023/05/25	0	0.00	0.1	48.05	48.05	-0.1	9,130	0.00%
2023/05/24	0	0.00	5	47.25	47.50	-5	9,076	-0.06%
2023/05/23	4	46.85	0	0.00	46.80	4	9,030	0.04%
2023/05/22	1	46.65	0	0.00	46.80	1	9,023	0.01%
2023/05/19	5	46.84	0	0.00	46.80	5	9,029	0.06%
2023/05/09	0	0.00	1	45.60	45.30	-1	9,144	-0.01%
2023/05/08	1	45.85	0	0.00	45.80	1	9,093	0.01%
2023/05/02	0	46.55	0	0.00	46.50	0	9,317	0.00%
2023/04/26	0	0.00	10	45.10	45.30	-10	9,119	-0.11%
2023/04/25	10	45.10	5	45.25	45.00	5	9,014	0.06%
2023/04/19	3	46.15	1	46.00	46.15	2	8,586	0.02%
2023/04/18	5	46.40	0	0.00	46.00	5	8,503	0.06%
2023/04/17	21.5	46.71	1.1	46.62	46.65	20.4	8,340	0.24%
2023/04/14	5	47.30	0	0.00	47.55	5	8,111	0.06%
2023/04/11	0	0.00	0	48.70	48.60	0	7,987	0.00%
2023/03/31	0	0.00	0.1	48.85	48.50	-0.1	7,815	0.00%
2023/03/29	0	0.00	9	48.35	47.70	-9	7,854	-0.11%
2023/03/24	0	0.00	1	49.25	49.20	-1	8,079	-0.01%
2023/03/23	0	0.00	10	49.50	49.80	-10	8,046	-0.12%
2023/03/22	0	0.00	6	48.93	48.95	-6	7,921	-0.08%
2023/03/21	4	49.44	8	49.39	49.55	-4	7,808	-0.05%
2023/03/20	10.5	49.47	2	49.85	49.55	8.5	7,610	0.11%
2023/03/17	4.2	49.21	6	49.14	49.30	-1.8	7,410	-0.02%
2023/03/16	1.3	48.38	1	48.05	48.35	0.3	7,171	0.00%
2023/03/15	1	48.90	1	48.45	48.85	0	7,037	0.00%
2023/03/14	11	47.73	11	47.52	47.65	0	6,858	0.00%
2023/03/13	0	0.00	0.2	47.45	47.75	-0.2	6,668	0.00%
2023/03/09	1	48.15	10	48.49	48.90	-9	6,149	-0.15%
2023/03/08	0	0.00	5	47.04	47.45	-5	5,771	-0.09%
2023/03/07	1	45.85	21	45.83	46.75	-20	5,559	-0.36%
2023/03/06	21	45.98	57	46.08	46.15	-36	5,396	-0.67%
2023/03/03	184	45.02	134	45.07	45.20	50	5,146	0.97%	大買/大賣/
2023/02/24	0	0.00	7	41.94	41.85	-7	4,625	-0.15%
2023/02/23	0.1	41.65	6	41.48	41.50	-5.9	4,586	-0.13%
2023/02/21	0	0.00	3	40.55	40.75	-3	4,560	-0.07%
2023/02/16	2	41.00	1	40.75	40.80	1	4,819	0.02%
2023/02/15	0	0.00	5	40.87	40.90	-5	4,838	-0.10%
2023/02/07	0	0.00	3	40.05	40.10	-3	4,906	-0.06%
2023/02/06	1	39.95	1	39.85	39.80	0	4,887	0.00%
2023/02/03	0	0.00	2	40.03	40.25	-2	4,884	-0.04%
2023/02/02	0	0.00	5	39.95	39.60	-5	4,861	-0.10%
2023/02/01	12	38.50	12	38.65	38.75	0	4,697	0.00%
2023/01/31	1	37.95	0	0.00	38.30	1	4,729	0.02%
2023/01/30	0	0.00	6	37.93	37.95	-6	4,709	-0.13%
2023/01/17	0	0.00	1	37.25	37.15	-1	4,612	-0.02%
2023/01/09	0	0.00	1	37.30	37.45	-1	4,950	-0.02%
2023/01/05	0	0.00	3	36.55	36.55	-3	5,056	-0.06%
2022/12/27	120	36.59	120	36.55	36.55	0	5,584	0.00%	大買/大賣/
2022/12/26	0	0.00	2	36.30	36.40	-2	5,674	-0.04%
2022/12/23	2	36.15	0	0.00	36.40	2	5,789	0.03%
2022/12/22	2	37.10	2	36.78	37.05	0	5,841	0.00%
2022/12/20	1	37.45	0	0.00	36.65	1	5,821	0.02%
2022/12/16	1	36.25	0	0.00	37.15	1	5,825	0.02%
2022/12/15	2	36.55	0	0.00	36.85	2	5,775	0.03%
2022/12/14	0	0.00	1	36.25	36.45	-1	5,873	-0.02%
2022/11/23	0	0.00	10	35.30	35.25	-10	6,578	-0.15%
2022/11/22	0	0.00	5	35.10	35.20	-5	6,599	-0.08%
2022/11/18	0	0.00	13	36.08	35.95	-13	6,581	-0.20%
2022/11/17	1	35.70	0	0.00	35.70	1	6,541	0.02%
2022/11/16	1	36.10	1	35.75	35.90	0	6,553	0.00%
2022/11/15	3	35.50	0	0.00	35.45	3	6,497	0.05%
2022/11/14	2	35.15	0	0.00	35.00	2	6,481	0.03%
2022/11/08	2	33.65	1	33.40	33.20	1	6,452	0.02%
2022/11/04	0.1	33.05	0	0.00	33.20	0.1	6,532	0.00%
2022/11/03	1	33.05	2	33.13	33.10	-1	6,646	-0.02%
2022/10/27	0	0.00	6	32.55	32.85	-6	7,087	-0.08%
2022/10/26	1	31.95	2	31.75	31.85	-1	7,065	-0.01%
2022/10/24	0	31.80	3	32.25	32.00	-3	7,097	-0.04%
2022/10/21	0	0.00	1	31.65	31.65	-1	7,129	-0.01%
2022/10/19	3	31.50	0	0.00	31.00	3	7,083	0.04%
2022/10/17	1	30.70	0	0.00	30.90	1	7,115	0.01%
2022/10/14	0	0.00	1	31.00	31.15	-1	7,343	-0.01%
2022/10/13	1	29.65	0	0.00	29.70	1	7,549	0.01%
2022/10/11	4	30.43	1	30.45	30.30	3	7,766	0.04%
2022/10/06	1	31.70	1	31.45	31.50	0	7,823	0.00%
2022/10/05	0	0.00	2	32.20	32.15	-2	7,841	-0.03%
2022/10/04	8	31.18	2	31.03	31.30	6	7,833	0.08%
2022/09/30	7	30.57	0	0.00	30.80	7	7,980	0.09%
2022/09/29	0	0.00	2	31.10	31.20	-2	8,007	-0.02%
2022/09/28	0	0.00	3	31.63	31.10	-3	8,074	-0.04%
2022/09/27	4	31.90	1	31.40	31.80	3	8,040	0.04%
2022/09/26	5.2	31.88	8	31.86	31.80	-2.8	8,076	-0.03%
2022/09/23	24	34.03	1	33.90	33.95	23	7,965	0.29%
2022/09/22	20	34.60	1	34.50	34.55	19	7,959	0.24%
2022/09/21	0.2	34.80	1	34.70	34.75	-0.8	7,912	-0.01%
2022/09/15	10.3	35.61	0	0.00	35.45	10.3	7,573	0.14%
2022/09/14	41	35.60	0	0.00	35.60	41	7,649	0.54%
2022/09/13	1	36.40	0	0.00	36.20	1	7,686	0.01%
2022/08/30	0.2	37.25	0	0.00	37.05	0.2	7,831	0.00%
2022/08/19	0	0.00	9	37.85	38.20	-9	7,942	-0.11%
2022/08/18	11	37.65	0	0.00	37.45	11	7,931	0.14%
2022/08/15	0	0.00	0	38.45	38.00	0	7,870	0.00%
2022/08/12	0	0.00	7	37.44	37.70	-7	7,844	-0.09%
2022/08/11	0	0.00	3	37.30	37.20	-3	7,930	-0.04%
2022/08/10	4	36.68	0	37.25	36.65	4	7,926	0.05%
2022/08/09	2	37.13	1	37.05	37.25	1	7,859	0.01%
2022/08/08	6	38.65	0	0.00	38.70	6	7,656	0.08%
2022/08/05	0	0.00	2	39.95	40.00	-2	7,564	-0.03%
2022/08/04	2	39.45	0	0.00	39.60	2	7,623	0.03%
2022/08/03	1	39.50	0	0.00	39.45	1	7,664	0.01%
2022/08/02	0	0.00	1	38.85	39.05	-1	7,768	-0.01%
2022/07/26	1	38.05	0	0.00	37.90	1	8,113	0.01%
2022/07/21	0	0.00	20	37.89	38.25	-20	7,973	-0.25%
2022/07/20	20	40.80	0	0.00	40.60	20	7,694	0.26%
2022/07/19	1	39.10	0	0.00	39.85	1	7,433	0.01%
2022/07/15	1	37.35	1	37.90	38.00	0	7,105	0.00%
2022/07/12	2	36.30	0	0.00	36.10	2	6,742	0.03%
2022/07/06	5.3	36.13	0	0.00	35.90	5.3	6,321	0.08%
2022/07/05	10.1	38.29	0	38.00	37.80	10.1	6,245	0.16%
2022/07/04	0	0.00	10	38.65	37.30	-10	6,246	-0.16%
2022/07/01	2	39.40	0	0.00	39.85	2	6,183	0.03%
2022/06/30	11	39.87	0	0.00	40.00	11	6,221	0.18%
2022/06/28	0	41.45	0	0.00	41.40	0	6,072	0.00%
2022/06/24	1	42.19	0	0.00	41.55	1	6,058	0.02%
2022/06/21	0	0.00	1	45.00	44.80	-1	5,880	-0.02%
2022/06/20	0	0.00	2	44.85	43.65	-2	5,863	-0.03%
2022/06/17	0	0.00	10	44.58	45.10	-10	5,805	-0.17%
2022/06/16	1	45.65	1	46.45	45.60	0	5,731	0.00%
2022/06/15	1	45.80	3	46.00	45.70	-2	5,678	-0.04%
2022/06/14	6	46.43	1	46.15	46.45	5	5,638	0.09%
2022/06/13	11	45.72	61	45.48	45.75	-50	5,585	-0.90%
2022/06/09	4	46.10	0	0.00	46.10	4	5,542	0.07%
2022/06/08	0	0.00	1	45.95	46.10	-1	5,564	-0.02%
2022/06/07	4	45.80	0	0.00	45.85	4	5,540	0.07%
2022/06/06	0	0.00	0.1	45.60	45.75	-0.1	5,547	0.00%
2022/06/02	0	0.00	12	45.37	45.50	-12	5,617	-0.21%
2022/06/01	1	45.80	9	45.67	45.80	-8	5,716	-0.14%
2022/05/31	8	45.69	1.1	45.72	45.85	6.9	5,703	0.12%
2022/05/30	39	44.72	37	44.96	45.30	2	5,623	0.04%
2022/05/27	1	44.40	0	0.00	44.30	1	5,510	0.02%
2022/05/25	6	44.29	1	44.45	44.30	5	5,490	0.09%
2022/05/24	2	44.38	3	44.17	44.30	-1	5,477	-0.02%
2022/05/20	1	44.30	1	44.30	44.20	0	5,485	0.00%
2022/05/19	3	44.23	0	0.00	44.60	3	5,437	0.06%
2022/05/18	0	0.00	10	44.20	43.90	-10	5,257	-0.19%
2022/05/17	1	43.75	7	43.74	43.75	-6	5,250	-0.11%
2022/05/16	7	43.13	7	43.34	43.10	0	5,274	0.00%
2022/05/13	0	0.00	4	42.76	42.85	-4	5,329	-0.08%
2022/05/12	1	42.75	33	42.90	42.30	-32	5,374	-0.60%
2022/05/10	19	42.70	4	42.99	43.50	15	5,294	0.28%
2022/05/09	50	42.59	36	42.73	42.90	14	5,261	0.27%
2022/05/04	1	40.35	0	0.00	40.30	1	5,082	0.02%
2022/05/03	1	40.75	0	0.00	40.95	1	5,139	0.02%
2022/04/29	6	40.86	0	0.00	40.45	6	5,298	0.11%
2022/04/26	1	40.05	3	40.20	40.05	-2	5,716	-0.03%
2022/04/25	5	40.20	0	0.00	40.15	5	6,094	0.08%
2022/04/15	1	40.80	0	0.00	40.80	1	7,203	0.01%
2022/04/14	1	41.30	0	0.00	41.30	1	7,439	0.01%
2022/04/13	0	41.35	0	0.00	41.35	0	7,489	0.00%
2022/04/12	0	40.70	0	0.00	40.80	0	7,539	0.00%
2022/04/11	1	40.80	0	0.00	40.60	1	7,536	0.01%
2022/04/08	1	40.90	0	0.00	41.00	1	7,539	0.01%
2022/04/07	52	40.96	0	0.00	40.40	52	7,544	0.69%
2022/04/06	3	40.95	50	40.90	41.00	-47	7,518	-0.63%
2022/04/01	3	42.20	0	0.00	42.20	3	7,436	0.04%
2022/03/31	1	42.85	0	0.00	42.85	1	7,439	0.01%
2022/03/30	0	0.00	2	43.00	42.95	-2	7,464	-0.03%
2022/03/28	0.1	42.95	0	0.00	43.00	0.1	7,552	0.00%
2022/03/25	5	43.50	2	43.05	43.05	3	7,579	0.04%
2022/03/24	0	0.00	5	43.30	43.35	-5	7,553	-0.07%
2022/03/23	5	43.12	0	0.00	43.00	5	7,577	0.07%
2022/03/22	2	43.00	0	0.00	43.00	2	7,554	0.03%
2022/03/21	1	42.80	0	0.00	42.85	1	7,585	0.01%
2022/03/17	2	42.45	30	42.35	42.60	-28	7,608	-0.37%
2022/03/15	0	0.00	5	42.50	42.10	-5	7,758	-0.06%
2022/03/11	1	42.15	0	0.00	42.00	1	8,015	0.01%
2022/03/09	5	41.90	0	0.00	41.85	5	8,128	0.06%
2022/03/08	4	41.93	0	0.00	41.95	4	8,125	0.05%
2022/03/07	6	42.28	5	42.50	41.95	1	8,102	0.01%
2022/03/04	0	0.00	2	44.05	43.90	-2	8,164	-0.02%
2022/03/03	0	44.15	7	44.09	44.10	-7	8,221	-0.09%
2022/02/25	0	0.00	2	43.20	43.50	-2	8,379	-0.02%
2022/02/24	1	43.00	20	42.70	42.75	-19	8,484	-0.22%
2022/02/23	0	0.00	1	43.65	43.60	-1	8,540	-0.01%
2022/02/22	3	43.40	0	0.00	43.10	3	8,781	0.03%
2022/02/18	2	44.15	1	44.15	44.15	1	9,131	0.01%
2022/02/17	0	0.00	1	44.15	44.10	-1	9,325	-0.01%
2022/02/15	0	0.00	2	43.00	43.55	-2	9,336	-0.02%
2022/02/14	60	43.32	2	43.63	43.30	58	9,283	0.62%
2022/02/11	1	44.50	0	0.00	44.40	1	9,287	0.01%
2022/02/09	9	44.15	16	44.24	44.15	-7	9,452	-0.07%
2022/02/08	2	43.85	0	0.00	43.90	2	9,519	0.02%
2022/02/07	100	44.14	0	0.00	44.05	100	9,492	1.05%
2022/01/26	6	44.85	0	0.00	44.80	6	9,626	0.06%
2022/01/25	0	0.00	0.3	45.65	45.30	-0.3	9,594	0.00%
2022/01/24	37	45.64	1.2	46.01	45.85	35.8	9,536	0.38%
2022/01/21	0.1	46.03	1	46.30	46.10	-1	9,462	-0.01%
2022/01/20	61	47.21	1	47.30	46.70	60	9,371	0.64%
2022/01/19	5	47.30	22	47.03	47.20	-17	9,285	-0.18%
2022/01/18	3	46.98	181.1	47.49	47.05	-178.1	9,156	-1.94%	大賣/鉅額交易
2022/01/17	12	46.18	16.5	45.94	46.90	-4.5	8,785	-0.05%
2022/01/14	31	44.79	18	44.57	44.40	13	8,478	0.15%
2022/01/13	2.1	44.96	37.2	45.30	45.45	-35.1	8,344	-0.42%
2022/01/12	1.2	44.60	0	0.00	44.05	1.2	8,048	0.01%
2022/01/11	1	44.30	0	0.00	44.45	1	8,062	0.01%
2022/01/10	2	44.50	1	44.70	44.30	1	8,080	0.01%
2022/01/07	5	45.03	11.2	44.83	44.65	-6.2	8,121	-0.08%
2022/01/06	1	44.25	1	44.45	44.25	0	7,967	0.00%
2022/01/05	0	0.00	0.2	44.70	44.85	-0.2	8,068	0.00%
2022/01/03	2	44.75	0	0.00	44.55	2	8,241	0.02%
2021/12/29	0.2	44.30	5	44.48	44.55	-4.8	8,294	-0.06%
2021/12/28	2	44.50	0	0.00	44.60	2	8,383	0.02%
2021/12/27	0	0.00	4	43.95	44.10	-4	8,461	-0.05%
2021/12/24	7	43.69	1	43.80	43.80	6	8,583	0.07%
2021/12/21	0	0.00	1	43.60	43.25	-1	8,726	-0.01%
2021/12/20	1	43.35	0	0.00	43.20	1	8,778	0.01%
2021/12/17	34	43.51	0	0.00	43.40	34	8,825	0.39%
2021/12/16	0	0.00	5	44.10	44.20	-5	8,878	-0.06%
2021/12/14	30	43.77	0	0.00	43.70	30	8,976	0.33%
2021/12/13	100	44.50	0	0.00	44.40	100	8,972	1.11%
2021/12/10	0	0.00	5	44.20	44.30	-5	9,003	-0.06%
2021/12/09	1	44.95	0	0.00	44.40	1	8,952	0.01%
2021/12/08	3	45.55	2	45.65	45.05	1	8,880	0.01%
2021/12/07	0	0.00	104	45.46	45.45	-104	8,841	-1.18%	大賣/鉅額交易
2021/12/06	0	0.00	4	44.69	44.95	-4	8,837	-0.05%
2021/12/03	0	0.00	27.1	44.19	44.40	-27.1	8,939	-0.30%
2021/12/01	0	0.00	4	44.01	43.95	-4	9,079	-0.04%
2021/11/30	1	43.40	33	43.35	43.60	-32	9,205	-0.35%
2021/11/29	2	41.90	5	42.12	42.50	-3	9,143	-0.03%
2021/11/26	20	42.30	0	0.00	42.05	20	9,212	0.22%
2021/11/24	30	42.80	0	0.00	42.70	30	9,364	0.32%
2021/11/23	2	43.15	0	0.00	43.50	2	9,533	0.02%
2021/11/22	80	43.61	0	0.00	43.35	80	9,606	0.83%
2021/11/19	1	44.45	35	44.36	43.90	-34	9,575	-0.36%
2021/11/18	5.1	43.60	3	43.60	43.45	2.1	9,504	0.02%
2021/11/17	6	43.44	21.3	43.39	43.70	-15.3	9,519	-0.16%
2021/11/16	21	42.70	11	42.69	42.70	10	9,470	0.11%
2021/11/15	22	42.21	1	42.35	42.15	21	9,658	0.22%
2021/11/12	56	42.15	58	41.94	42.10	-2	9,883	-0.02%
2021/11/11	1	41.55	1	41.65	41.55	0	9,948	0.00%
2021/11/10	1	41.55	2	41.90	41.95	-1	10,023	-0.01%
2021/11/08	13	42.20	14	42.33	41.95	-1	10,328	-0.01%
2021/11/05	68	41.10	66	41.41	41.70	2	10,385	0.02%
2021/11/03	41	41.18	50	40.70	40.40	-9	10,693	-0.08%
2021/11/02	1	39.80	0	0.00	39.80	1	11,144	0.01%
2021/10/29	8	39.88	0	0.00	39.75	8	11,778	0.07%
2021/10/27	41	39.52	40	39.59	39.85	1	12,199	0.01%
2021/10/19	0	0.00	1	38.75	39.05	-1	13,078	-0.01%
2021/10/15	4	37.89	0	0.00	38.10	4	13,738	0.03%
2021/10/14	8	36.80	1	37.20	37.00	7	13,781	0.05%
2021/10/13	2	36.93	0	0.00	36.80	2	13,838	0.01%
2021/10/12	2	37.90	0	0.00	37.80	2	13,899	0.01%
2021/10/08	0	0.00	2	39.05	38.70	-2	13,892	-0.01%
2021/10/07	2	40.00	1	39.85	40.10	1	14,076	0.01%
2021/10/06	3	39.92	0	0.00	39.40	3	14,217	0.02%
2021/10/05	3	38.92	0	0.00	39.25	3	14,173	0.02%
2021/10/04	0	0.00	2	39.50	39.35	-2	14,136	-0.01%
2021/10/01	1	39.50	2	40.20	39.65	-1	14,055	-0.01%
2021/09/30	4	40.59	20	40.89	40.95	-16	14,001	-0.11%
2021/09/29	4	40.78	3	40.82	40.80	1	13,955	0.01%
2021/09/28	4	41.64	0	0.00	41.70	4	13,913	0.03%
2021/09/27	12	42.05	2	42.10	42.00	10	13,964	0.07%
2021/09/23	2	43.05	0	0.00	42.50	2	14,522	0.01%
2021/09/17	1	43.15	0	0.00	43.20	1	14,532	0.01%
2021/09/16	3	43.35	2	43.45	43.30	1	14,546	0.01%
2021/09/15	3	43.53	4	43.55	43.30	-1	14,604	-0.01%
2021/09/14	10	44.18	2	43.80	43.80	8	14,696	0.05%
2021/09/13	18	44.42	7	44.52	44.20	11	14,719	0.07%
2021/09/10	12	44.22	10	44.15	44.85	2	14,779	0.01%
2021/09/09	2	43.78	0	0.00	43.80	2	14,891	0.01%
2021/09/08	5	43.91	3	43.95	43.65	2	14,809	0.01%
2021/09/07	1	45.75	1	45.50	45.35	0	14,746	0.00%
2021/09/06	0	0.00	2	45.83	45.75	-2	14,931	-0.01%
2021/09/03	3	46.52	12	46.10	46.40	-9	14,894	-0.06%
2021/09/02	0	0.00	1	45.55	45.00	-1	14,901	-0.01%
2021/09/01	10	45.65	0	0.00	46.40	10	15,023	0.07%
2021/08/31	21	45.34	23	45.09	45.60	-2	15,439	-0.01%
2021/08/30	0	0.00	23	45.95	45.75	-23	16,206	-0.14%
2021/08/27	33	46.31	12	45.70	45.65	21	16,528	0.13%
2021/08/26	32	44.75	92	44.89	45.15	-60	16,705	-0.36%
2021/08/25	50	43.97	3	43.88	44.10	47	16,597	0.28%
2021/08/24	20	42.98	32	43.43	43.55	-12	16,622	-0.07%
2021/08/23	0	0.00	2	42.73	42.70	-2	16,568	-0.01%
2021/08/20	17	41.47	4	41.18	41.50	13	16,508	0.08%
2021/08/19	3	41.02	18	41.13	40.70	-15	16,358	-0.09%
2021/08/18	3	43.98	5	44.63	45.00	-2	16,058	-0.01%
2021/08/17	2	43.50	3	43.75	43.20	-1	15,951	-0.01%
2021/08/16	6	45.20	0	0.00	44.70	6	15,867	0.04%
2021/08/13	11	46.25	11	45.75	45.00	0	15,826	0.00%
2021/08/12	9	47.90	4	47.78	47.80	5	15,645	0.03%
2021/08/11	5	47.55	0	0.00	48.00	5	15,673	0.03%
2021/08/10	1	47.80	0	0.00	47.85	1	15,655	0.01%
2021/08/09	6	49.20	3	48.92	48.55	3	15,611	0.02%
2021/08/06	81	50.39	68	50.85	50.30	13	15,392	0.08%
2021/08/05	0	0.00	2	49.08	49.90	-2	14,917	-0.01%
2021/08/04	6	48.28	1	47.95	48.20	5	14,926	0.03%
2021/08/03	17	48.11	23	48.14	48.00	-6	14,942	-0.04%
2021/07/30	2	47.50	4	46.60	46.40	-2	14,908	-0.01%
2021/07/29	1	45.75	0	0.00	45.95	1	14,939	0.01%
2021/07/28	0	0.00	1	45.30	45.50	-1	15,218	-0.01%
2021/07/27	1	47.50	2	47.43	46.85	-1	15,622	-0.01%
2021/07/26	0	0.00	4	47.69	47.50	-4	15,735	-0.03%
2021/07/23	11	47.34	4	46.91	46.75	7	16,097	0.04%
2021/07/22	10	47.38	18	47.48	47.95	-8	16,173	-0.05%
2021/07/20	2	45.10	1	44.95	45.00	1	16,259	0.01%
2021/07/19	4	45.58	3	45.57	45.50	1	16,640	0.01%
2021/07/16	2	45.75	18	45.58	45.40	-16	16,877	-0.09%
2021/07/15	18	44.93	2	44.60	44.90	16	16,870	0.09%
2021/07/14	2	45.25	12	44.74	44.65	-10	16,873	-0.06%
2021/07/13	3	44.60	4	44.96	43.80	-1	16,669	-0.01%
2021/07/12	60	43.90	0	0.00	44.40	60	16,762	0.36%
2021/07/09	0	0.00	1	43.95	43.60	-1	17,134	-0.01%
2021/07/08	0	0.00	0	44.10	43.70	0	17,389	0.00%
2021/07/07	1	44.00	0	0.00	44.00	1	17,613	0.01%
2021/07/06	2	44.55	2	44.30	44.40	0	17,740	0.00%
2021/07/05	1	44.30	0	0.00	44.35	1	18,039	0.01%
2021/07/02	4	43.65	0	0.00	43.60	4	18,269	0.02%
2021/07/01	3	44.12	47	44.07	43.85	-44	18,418	-0.24%
2021/06/30	21	44.63	13	44.62	44.90	8	18,515	0.04%
2021/06/29	0	0.00	1	42.65	42.70	-1	18,224	-0.01%
2021/06/28	2	42.08	0	0.00	42.25	2	18,307	0.01%
2021/06/25	1	42.70	0	0.00	42.15	1	18,503	0.01%
2021/06/24	1	42.60	1	42.45	42.40	0	18,544	0.00%
2021/06/23	92	42.65	0	0.00	42.90	92	18,583	0.50%
2021/06/22	1	41.60	0	0.00	41.50	1	18,627	0.01%
2021/06/21	8	41.74	10	41.85	41.50	-2	18,935	-0.01%
2021/06/18	1	42.95	10	42.80	42.25	-9	19,272	-0.05%
2021/06/17	1	42.40	6	42.50	43.15	-5	19,283	-0.03%
2021/06/16	6	42.30	3	42.17	42.10	3	19,353	0.02%
2021/06/15	19	42.14	6	42.03	42.25	13	19,551	0.07%
2021/06/11	6	42.35	3.1	42.45	42.90	3	19,508	0.02%
2021/06/09	1	41.80	5	41.81	41.75	-4	19,931	-0.02%
2021/06/08	98	41.48	122	41.79	42.15	-24	19,895	-0.12%	大賣/
2021/06/07	35	42.17	18.1	41.96	42.50	17	19,582	0.09%
2021/06/04	8.1	41.73	17	41.61	41.70	-9	18,871	-0.05%
2021/06/03	8.1	41.98	3	42.25	42.20	5.1	18,658	0.03%
2021/06/02	0	0.00	1	43.30	43.20	-1	18,344	-0.01%
2021/06/01	0	0.00	8	43.75	43.75	-8	18,349	-0.04%
2021/05/28	0	0.00	6	42.58	42.75	-6	18,646	-0.03%
2021/05/27	4	41.30	2	41.65	41.80	2	18,853	0.01%
2021/05/26	0	0.00	0.1	42.31	42.00	-0.1	19,296	0.00%
2021/05/25	5	42.30	5	42.01	42.05	0	19,952	0.00%
2021/05/24	9	40.09	14	40.31	40.65	-5	20,057	-0.02%
2021/05/21	0	0.00	1	40.40	40.40	-1	20,314	0.00%
2021/05/19	2	41.30	0	0.00	41.30	2	20,746	0.01%
2021/05/18	5	41.18	6	41.73	42.15	-1	20,833	0.00%
2021/05/17	11	39.04	0	0.00	39.45	11	21,273	0.05%
2021/05/14	3	43.05	3	42.58	42.25	0	21,595	0.00%
2021/05/13	6	42.03	5	42.48	42.05	1	21,551	0.00%
2021/05/12	1	41.40	1	42.60	42.95	0	21,471	0.00%
2021/05/11	5	46.45	31	46.63	45.80	-26	21,214	-0.12%
2021/05/10	6.3	47.72	16	47.94	47.50	-9.8	21,168	-0.05%
2021/05/07	0	0.00	3	47.42	47.45	-3	21,180	-0.01%
2021/05/06	3	46.85	2	46.95	45.90	1	21,406	0.00%
2021/05/05	3	47.48	7	48.44	46.50	-4	21,485	-0.02%
2021/05/04	6	47.82	26	46.79	48.15	-20	21,815	-0.09%
2021/05/03	4	49.45	0	0.00	49.00	4	22,292	0.02%
2021/04/29	2	50.15	7	49.99	49.50	-5	23,405	-0.02%
2021/04/28	16	49.70	6	49.93	49.10	10	24,532	0.04%
2021/04/27	2	47.80	3	47.63	48.20	-1	25,227	0.00%
2021/04/26	134	48.11	120	47.44	48.30	14	26,626	0.05%	大買/大賣/
2021/04/23	8	44.64	14	44.58	45.35	-6	26,528	-0.02%
2021/04/22	10	44.50	14	44.69	43.30	-4	26,358	-0.02%
2021/04/21	0	0.00	8	44.08	44.25	-8	26,227	-0.03%
2021/04/20	0	0.00	1	44.20	43.90	-1	26,415	0.00%
2021/04/19	2	43.68	13	43.74	43.65	-11	26,773	-0.04%
2021/04/16	2	44.00	1	44.00	44.15	1	26,857	0.00%
2021/04/15	11	43.52	3	43.60	44.20	8	26,749	0.03%
2021/04/14	6	41.47	31	41.81	42.20	-25	26,563	-0.09%
2021/04/13	22	42.97	36	42.87	42.15	-14	26,563	-0.05%
2021/04/12	15	44.02	0	0.00	43.30	15	26,408	0.06%
2021/04/09	19	44.15	6	44.28	44.05	13	26,281	0.05%
2021/04/08	20	42.85	23	42.92	43.45	-3	25,988	-0.01%
2021/04/07	9.3	42.03	15	42.42	42.65	-5.8	25,720	-0.02%
2021/04/06	12	42.35	0	0.00	42.10	12	25,599	0.05%
2021/04/01	21	41.46	21	41.63	41.80	0	25,473	0.00%
2021/03/31	51	41.79	1	42.05	41.20	50	25,433	0.20%
2021/03/30	1	41.30	11	41.21	41.55	-10	25,216	-0.04%
2021/03/29	5	40.95	5	41.25	41.05	0	25,118	0.00%
2021/03/26	16	40.90	0	0.00	40.90	16	25,136	0.06%
2021/03/24	98	41.27	110.4	41.51	40.95	-12.4	25,342	-0.05%	大賣/
2021/03/23	3	41.32	3	41.48	41.75	0	25,030	0.00%
2021/03/22	1	40.15	7	40.19	40.70	-6	24,663	-0.02%
2021/03/19	0.4	40.60	10	40.65	40.75	-9.6	24,615	-0.04%
2021/03/18	38	41.20	15	41.18	41.25	23	24,511	0.09%
2021/03/17	1	41.10	5	40.88	40.80	-4	24,440	-0.02%
2021/03/16	2	40.90	3	41.00	40.85	-1	24,448	0.00%
2021/03/15	62	40.37	102	40.62	40.45	-40	24,404	-0.16%	大賣/
2021/03/12	0	0.00	5	40.11	39.90	-5	24,207	-0.02%
2021/03/11	6	39.85	2	40.05	40.05	4	24,412	0.02%
2021/03/10	2	39.35	0	0.00	39.55	2	24,513	0.01%
2021/03/09	8	38.83	9	38.79	39.20	-1	24,606	0.00%
2021/03/08	1	38.45	1	38.30	38.30	0	24,552	0.00%
2021/03/05	0	38.15	3	38.27	38.35	-3	24,623	-0.01%
2021/03/04	9	38.66	25	38.85	38.60	-16	24,985	-0.06%
2021/03/03	6	39.21	12	38.95	39.25	-6	25,092	-0.02%
2021/03/02	13	40.22	31	39.98	39.80	-18	24,993	-0.07%
2021/02/26	16	40.06	0	0.00	39.80	16	24,837	0.06%
2021/02/25	10	40.05	44	40.29	40.90	-34	24,744	-0.14%
2021/02/24	2	39.10	6	39.29	39.00	-4	24,510	-0.02%
2021/02/23	35	39.27	2	39.18	39.25	33	24,294	0.14%
2021/02/22	68	40.09	3	40.13	40.10	65	24,004	0.27%
2021/02/19	13	39.94	12	40.37	40.35	1	23,748	0.00%
2021/02/18	10	40.09	7	40.30	40.20	3	23,590	0.01%
2021/02/17	8	40.04	2	40.05	40.00	6	23,461	0.03%
2021/02/05	4	38.48	3	38.15	38.50	1	22,871	0.00%
2021/02/04	3	36.90	7	36.79	36.75	-4	22,454	-0.02%
2021/02/03	0	0.00	15	37.37	37.10	-15	22,491	-0.07%
2021/02/02	5	37.95	0	0.00	37.80	5	22,519	0.02%
2021/02/01	3	36.28	4	37.16	37.15	-1	22,540	0.00%
2021/01/29	3	37.85	24	37.35	37.00	-21	22,711	-0.09%
2021/01/28	8	38.16	5	37.96	38.40	3	22,829	0.01%
2021/01/27	11	39.33	0	0.00	39.10	11	22,665	0.05%
2021/01/26	8	39.79	3	39.88	39.15	5	22,378	0.02%
2021/01/25	67	41.02	39	40.68	40.75	28	21,777	0.13%
2021/01/22	17	40.11	94	40.15	41.20	-77	20,793	-0.37%
2021/01/21	95	40.01	52	39.70	39.00	43	19,476	0.22%
2021/01/20	68	38.61	48	39.12	39.00	20	17,878	0.11%
2021/01/19	81	38.49	86	38.91	38.30	-5	16,726	-0.03%
2021/01/18	12	36.64	33	36.61	37.00	-21	15,165	-0.14%
2021/01/15	0	0.00	10	36.58	36.20	-10	14,684	-0.07%
2021/01/14	13	36.48	0	0.00	36.40	13	14,456	0.09%
2021/01/13	5	36.40	16	36.12	36.40	-11	14,276	-0.08%
2021/01/12	41	36.50	152	36.23	35.75	-111	14,089	-0.79%	大賣/鉅額交易
2021/01/11	5	35.65	12	35.80	35.95	-7	13,640	-0.05%
2021/01/08	54	35.41	10	35.60	35.50	44	13,447	0.33%
2021/01/07	31	35.38	33	35.45	35.15	-2	13,289	-0.02%
2021/01/06	6	35.04	2	35.33	34.70	4	13,069	0.03%
2021/01/04	1	34.85	35	34.90	34.95	-34	12,759	-0.27%
2020/12/30	1	34.60	0	0.00	34.60	1	12,910	0.01%
2020/12/29	0	0.00	1	34.75	34.45	-1	12,952	-0.01%
2020/12/28	5	35.05	0	0.00	35.00	5	12,848	0.04%
2020/12/25	6	34.34	5	34.65	34.60	1	12,663	0.01%
2020/12/22	0	0.00	25	33.75	33.65	-25	12,649	-0.20%
2020/12/21	0	0.00	37	33.86	34.20	-37	12,726	-0.29%
2020/12/18	3	34.03	1	34.25	34.00	2	12,805	0.02%
2020/12/17	4	34.70	0	0.00	34.75	4	12,668	0.03%
2020/12/15	12	35.13	0	0.00	34.70	12	12,832	0.09%
2020/12/14	2	35.30	1	35.55	35.45	1	12,820	0.01%
2020/12/11	21	35.36	3	35.25	35.35	18	12,896	0.14%
2020/12/10	21	35.76	4	35.85	35.80	17	12,876	0.13%
2020/12/09	10.3	36.20	66	36.21	36.15	-55.8	12,761	-0.44%
2020/12/08	117	35.84	88	36.02	35.95	29	12,630	0.23%	大買/
2020/12/07	86	35.59	59	35.81	35.95	27	12,526	0.22%
2020/12/04	41	35.32	1	35.45	35.60	40	12,223	0.33%
2020/12/03	3	35.00	6	35.03	34.90	-3	12,006	-0.02%
2020/12/02	51	35.46	13	35.52	35.45	38	11,920	0.32%
2020/12/01	43	35.50	10	35.25	35.55	33	11,908	0.28%
2020/11/30	5	35.70	1	35.50	35.40	4	11,948	0.03%
2020/11/27	0	0.00	14	34.60	34.90	-14	11,625	-0.12%
2020/11/26	11	34.05	1	34.10	34.20	10	11,479	0.09%
2020/11/25	1	34.00	3	33.50	33.70	-2	11,463	-0.02%
2020/11/23	2	33.65	32	33.50	33.90	-30	11,211	-0.27%
2020/11/19	10	32.40	2	32.60	32.35	8	11,033	0.07%
2020/11/18	10	32.53	0	0.00	32.50	10	11,313	0.09%
2020/11/17	10	32.70	12	32.74	32.55	-2	11,495	-0.02%
2020/11/16	9	32.40	0	0.00	32.50	9	11,895	0.08%
2020/11/13	0	0.00	3	32.07	32.15	-3	12,379	-0.02%
2020/11/12	1	32.35	1	32.40	32.15	0	12,988	0.00%
2020/11/11	0	0.00	1	32.45	32.35	-1	13,149	-0.01%
2020/11/09	3	31.88	5	31.90	31.95	-2	13,382	-0.01%
2020/11/06	2.3	32.33	10	32.30	31.85	-7.8	13,464	-0.06%
2020/11/05	3	31.85	11	31.32	31.90	-8	13,345	-0.06%
2020/11/04	0	0.00	33	31.15	31.05	-33	13,603	-0.24%
2020/11/02	0	0.00	2	30.00	30.05	-2	13,987	-0.01%
2020/10/30	5	30.01	0	0.00	29.95	5	14,481	0.03%
2020/10/28	0	0.00	3	30.35	30.40	-3	14,909	-0.02%
2020/10/27	0	0.00	1	30.35	30.35	-1	14,987	-0.01%
2020/10/26	3	30.85	3	30.75	30.70	0	15,067	0.00%
2020/10/23	5	31.00	5	31.03	31.10	0	15,148	0.00%
2020/10/22	10	30.75	10	31.15	31.15	0	15,527	0.00%
2020/10/21	4	31.04	0	0.00	30.90	4	15,985	0.03%
2020/10/20	24	31.04	20	31.25	30.95	4	17,034	0.02%
2020/10/19	7	30.54	0	0.00	30.50	7	17,355	0.04%
2020/10/16	0	0.00	10	30.60	30.30	-10	17,469	-0.06%
2020/10/14	0	0.00	1	30.45	30.45	-1	18,082	-0.01%
2020/10/13	8	30.26	0	0.00	30.25	8	18,542	0.04%
2020/10/12	3	30.77	2	30.75	30.75	1	18,762	0.01%
2020/10/07	9	30.19	1	30.40	30.10	8	19,347	0.04%
2020/10/06	1	30.75	0	0.00	30.45	1	19,785	0.01%
2020/09/30	0	0.00	1	30.45	30.50	-1	21,056	0.00%
2020/09/28	16	30.76	0	0.00	30.65	16	22,459	0.07%
2020/09/25	0	0.00	13	29.92	30.50	-13	22,848	-0.06%
2020/09/24	7	30.04	9	29.69	29.90	-2	23,350	-0.01%
2020/09/23	2	29.80	0	0.00	29.75	2	23,442	0.01%
2020/09/22	64	30.10	1	30.30	30.15	63	23,641	0.27%
2020/09/21	15	30.83	10	30.65	30.50	5	23,774	0.02%
2020/09/18	10	30.90	10	31.10	31.30	0	23,915	0.00%
2020/09/17	7	31.19	0	0.00	30.95	7	24,212	0.03%
2020/09/16	26	31.55	0	0.00	31.35	26	24,334	0.11%
2020/09/15	2	31.50	0	0.00	31.55	2	24,501	0.01%
2020/09/14	0	0.00	3	30.95	31.00	-3	24,573	-0.01%
2020/09/11	2	30.55	60	30.65	30.55	-58	24,651	-0.24%
2020/09/10	0	0.00	100	30.89	30.80	-100	24,819	-0.40%
2020/09/09	0.4	31.35	0	0.00	31.20	0.4	24,847	0.00%
2020/09/08	1	31.55	0	0.00	31.25	1	24,910	0.00%
2020/09/07	0	0.00	1	31.15	31.40	-1	25,052	0.00%
2020/09/04	4	30.50	3	31.10	31.15	1	25,386	0.00%
2020/09/03	3	31.02	3	31.32	30.95	0	25,410	0.00%
2020/09/02	12	30.98	0	0.00	31.00	12	25,443	0.05%
2020/08/31	1.6	31.32	0	0.00	31.20	1.6	26,062	0.01%
2020/08/28	6	31.30	6	31.15	31.50	0	26,190	0.00%
2020/08/27	3	31.45	0	0.00	31.45	3	26,469	0.01%
2020/08/26	3	31.08	2	31.10	31.20	1	26,542	0.00%
2020/08/25	10	31.45	0	0.00	31.40	10	26,703	0.04%
2020/08/24	6	31.12	0	0.00	31.20	6	26,925	0.02%
2020/08/21	1	31.85	1	32.10	31.75	0	26,990	0.00%
2020/08/20	1	31.30	13	31.89	31.45	-12	27,007	-0.04%
2020/08/19	13	33.50	12	33.66	32.95	1	26,698	0.00%
2020/08/18	8	34.75	64	34.69	34.45	-56	26,324	-0.21%
2020/08/17	20	36.10	3	36.12	36.10	17	25,978	0.07%
2020/08/14	24	35.85	0	0.00	35.80	24	26,415	0.09%
2020/08/13	3	35.58	0	0.00	35.50	3	26,689	0.01%
2020/08/12	14	35.70	0	0.00	35.80	14	27,090	0.05%
2020/08/11	0	0.00	1	35.70	35.65	-1	27,517	0.00%
2020/08/10	41	36.09	76	35.85	35.60	-35	27,336	-0.13%
2020/08/07	17	34.63	0	0.00	34.45	17	26,705	0.06%
2020/08/06	1	35.75	4	35.11	35.05	-3	26,470	-0.01%
2020/08/05	27	35.57	12	35.94	35.70	15	26,228	0.06%
2020/08/04	13	35.40	1	35.35	35.30	12	25,837	0.05%
2020/08/03	1	35.45	0	0.00	35.45	1	25,591	0.00%
2020/07/31	25	35.45	1	35.50	35.50	24	25,546	0.09%
2020/07/30	0	0.00	1	35.25	35.40	-1	25,524	0.00%
2020/07/29	4	34.85	0	0.00	34.85	4	25,463	0.02%
2020/07/28	0	0.00	2	36.30	34.80	-2	25,424	-0.01%
2020/07/27	10	36.32	0	0.00	35.50	10	25,129	0.04%
2020/07/24	127	37.28	64	36.57	36.75	63	24,616	0.26%	大買/
2020/07/23	50	36.25	15	36.30	36.45	35	23,603	0.15%
2020/07/22	1	35.55	0	0.00	35.40	1	23,364	0.00%
2020/07/21	0	0.00	93	35.12	35.45	-93	23,312	-0.40%
2020/07/20	60	35.41	101	35.49	35.20	-41	23,054	-0.18%	大賣/
2020/07/17	159	35.00	22	34.82	34.85	137	22,764	0.60%	大買/鉅額交易
2020/07/16	4	34.64	1	34.40	34.35	3	22,537	0.01%
2020/07/15	0	0.00	60	34.45	34.10	-60	22,390	-0.27%
2020/07/14	107	34.86	105	35.39	34.75	2	22,462	0.01%	大買/大賣/
2020/07/13	39	36.13	8	36.28	36.20	31	22,342	0.14%
2020/07/10	10	38.75	23	38.88	38.55	-13	21,933	-0.06%
2020/07/09	8	39.50	16	39.45	39.55	-8	21,360	-0.04%
2020/07/08	15	38.59	25	39.00	38.95	-10	20,751	-0.05%
2020/07/07	13	37.33	22	37.88	37.80	-9	20,191	-0.04%
2020/07/06	7	36.29	2	37.00	37.10	5	19,615	0.03%
2020/07/03	5	36.32	21	36.18	36.20	-16	19,391	-0.08%
2020/07/02	17	34.89	3	34.90	35.40	14	18,865	0.07%
2020/07/01	23	35.00	2	35.00	34.95	21	18,685	0.11%
2020/06/30	0	0.00	4	34.03	34.35	-4	18,284	-0.02%
2020/06/29	7	33.32	21	33.59	33.40	-14	18,042	-0.08%
2020/06/24	5	33.72	32	33.60	33.60	-27	17,739	-0.15%
2020/06/23	10	33.09	15	33.25	33.05	-5	17,578	-0.03%
2020/06/22	75	33.43	12	33.33	33.00	63	17,549	0.36%
2020/06/19	11	32.87	15	33.03	33.20	-4	17,450	-0.02%
2020/06/18	15	32.73	0	0.00	32.75	15	17,281	0.09%
2020/06/17	0	0.00	28	32.74	32.75	-28	17,190	-0.16%
2020/06/16	167	32.22	150	32.43	32.45	17	17,090	0.10%	大買/大賣/
2020/06/15	10	31.85	0	0.00	31.70	10	17,141	0.06%
2020/06/12	11	31.83	4	31.88	32.00	7	17,190	0.04%
2020/06/11	3	32.72	0	0.00	31.80	3	17,165	0.02%
2020/06/10	6	32.48	0	0.00	32.90	6	16,898	0.04%
2020/06/09	21	32.88	30	32.75	32.75	-9	16,955	-0.05%
2020/06/08	5	32.99	7	33.05	33.00	-2	16,831	-0.01%
2020/06/05	2	31.40	11	31.78	31.95	-9	16,275	-0.06%
2020/06/04	7	31.32	8	31.60	31.40	-1	16,016	-0.01%
2020/06/03	30	31.30	36	31.31	31.60	-6	15,811	-0.04%
2020/06/02	8	30.86	9	30.98	31.10	-1	15,566	-0.01%
2020/06/01	7	30.46	1	30.70	30.95	6	15,282	0.04%
2020/05/29	69	30.18	3	30.20	30.10	66	14,964	0.44%
2020/05/28	57	30.77	2	30.68	30.50	55	14,601	0.38%
2020/05/27	1	30.90	102	31.12	30.80	-101	14,289	-0.71%	大賣/鉅額交易
2020/05/26	17	31.27	0	0.00	31.10	17	14,077	0.12%
2020/05/25	10	31.12	6	31.05	31.10	4	13,902	0.03%
2020/05/22	7	31.69	240	31.83	31.60	-233	13,677	-1.70%	大賣/鉅額交易
2020/05/21	10	31.93	54	31.96	32.30	-44	13,382	-0.33%
2020/05/20	21	30.58	9	30.59	30.30	12	12,664	0.09%
2020/05/19	31	31.13	6	31.08	31.05	25	12,050	0.21%
2020/05/18	77	32.55	70	33.29	32.00	7	11,427	0.06%
2020/05/15	1	35.60	1	35.75	35.55	0	10,824	0.00%
2020/05/14	105	36.67	4	36.41	36.10	101	10,801	0.94%	大買/鉅額交易
2020/05/13	18	36.28	56	36.61	36.60	-38	10,756	-0.35%
2020/05/12	5	36.38	0	0.00	36.20	5	10,793	0.05%
2020/05/11	68	36.71	0	0.00	36.45	68	10,845	0.63%
2020/05/08	0	0.00	1	36.20	36.35	-1	10,877	-0.01%
2020/05/07	1	36.45	72	36.44	36.35	-71	10,842	-0.65%
2020/05/06	11	35.93	82	35.76	35.95	-71	10,798	-0.66%
2020/05/05	1	35.50	81	35.21	35.95	-80	10,911	-0.73%
2020/05/04	1	35.10	4	35.20	35.20	-3	10,893	-0.03%
2020/04/30	40	36.00	5	35.98	36.00	35	10,868	0.32%
2020/04/28	1	36.05	0	0.00	35.80	1	11,119	0.01%
2020/04/27	10	35.64	191	35.66	36.10	-181	11,323	-1.60%	大賣/鉅額交易
2020/04/24	3	34.12	3	34.32	35.20	0	11,175	0.00%
2020/04/23	245	34.43	2	34.15	34.30	243	11,166	2.18%	大買/鉅額交易
2020/04/22	8	34.16	2	33.90	34.35	6	11,144	0.05%
2020/04/21	11	35.00	195	34.23	34.00	-184	11,148	-1.65%	大賣/鉅額交易
2020/04/20	57	35.56	52	35.32	35.35	5	10,982	0.05%
2020/04/17	118	36.38	53	37.30	35.60	65	10,875	0.60%	大買/
2020/04/16	158	36.16	124	36.13	36.35	34	10,509	0.32%	大買/大賣/
2020/04/15	171	34.64	6	34.70	34.85	165	10,192	1.62%	大買/鉅額交易
2020/04/14	51	33.85	101	34.20	34.15	-50	10,156	-0.49%	大賣/
2020/04/13	52	33.59	2	33.80	33.50	50	10,200	0.49%
2020/04/10	1	33.85	0	0.00	33.50	1	10,410	0.01%
2020/04/09	100	34.08	0	0.00	33.50	100	10,635	0.94%
2020/04/08	2	32.75	2	32.80	33.05	0	10,533	0.00%
2020/04/07	6	30.93	5	31.15	31.65	1	10,277	0.01%
2020/04/01	0	0.00	1	30.20	30.15	-1	10,073	-0.01%
2020/03/27	151	31.03	151	32.34	31.00	0	10,056	0.00%	大買/大賣/
2020/03/26	1	31.30	1	31.70	32.10	0	9,983	0.00%
2020/03/25	11	31.08	0	0.00	30.90	11	9,907	0.11%
2020/03/24	5	31.00	0	0.00	30.85	5	9,732	0.05%
2020/03/23	6	29.81	6	30.80	29.60	0	9,692	0.00%
2020/03/19	0	0.00	3	29.25	29.60	-3	9,644	-0.03%
2020/03/18	3	31.20	12	31.23	30.90	-9	9,705	-0.09%
2020/03/17	2	31.10	0.4	30.00	30.00	1.6	9,597	0.02%
2020/03/16	2	31.50	1	31.20	30.50	1	9,450	0.01%
2020/03/13	1	28.95	6	29.95	30.40	-5	9,297	-0.05%
2020/03/11	3	33.95	3	33.42	33.50	0	9,137	0.00%
2020/03/10	1	33.45	0	0.00	33.30	1	9,178	0.01%
2020/03/04	2	33.55	2	33.95	34.05	0	9,176	0.00%
2020/02/19	2	34.60	0	0.00	34.70	2	9,645	0.02%
2020/02/13	0	0.00	1	36.05	36.00	-1	10,549	-0.01%
2020/02/12	12	35.69	7	35.86	36.00	5	10,731	0.05%
2020/02/11	1	34.80	0	0.00	35.60	1	10,648	0.01%
2020/02/10	1	33.95	2	33.25	33.95	-1	10,529	-0.01%
2020/02/07	1	33.95	0	0.00	33.80	1	10,608	0.01%
2020/02/06	184	34.10	184	34.50	35.10	0	10,492	0.00%	大買/大賣/
2020/02/04	5	32.56	0	0.00	32.90	5	10,338	0.05%
2020/02/03	1	30.85	0	0.00	32.30	1	10,360	0.01%
2020/01/31	14	32.62	0	0.00	32.65	14	10,200	0.14%
2020/01/30	5	33.57	0	0.00	32.85	5	10,424	0.05%
2020/01/20	7	36.39	0	0.00	36.30	7	10,590	0.07%
2020/01/17	20	36.71	0	0.00	36.65	20	10,547	0.19%
2020/01/16	5	37.00	0	0.00	37.10	5	10,590	0.05%
2020/01/15	4	37.08	0	0.00	36.90	4	10,752	0.04%
2020/01/14	7	37.40	2	37.50	37.50	5	10,769	0.05%
2020/01/13	0	0.00	1	37.30	37.40	-1	10,786	-0.01%
2020/01/06	12	36.46	9	36.70	36.05	3	11,460	0.03%
2020/01/03	28	37.94	15	38.38	37.30	13	11,280	0.12%
2020/01/02	2	37.60	10	38.15	38.20	-8	11,030	-0.07%
2019/12/31	10	37.53	0	0.00	37.55	10	11,150	0.09%
2019/12/30	10	37.56	10	37.95	37.95	0	11,234	0.00%
2019/12/27	5	37.42	0	0.00	37.45	5	11,371	0.04%
2019/12/26	10	37.64	0	0.00	37.45	10	11,462	0.09%
2019/12/19	3	39.03	12	38.90	38.95	-9	12,974	-0.07%
2019/12/13	8	38.35	0	0.00	38.60	8	13,836	0.06%
2019/12/12	0	0.00	2	38.20	38.05	-2	13,664	-0.01%
2019/12/11	2	38.05	0	0.00	38.05	2	13,630	0.01%
2019/12/10	0	0.00	2	38.20	38.40	-2	13,640	-0.01%
2019/12/06	1	37.25	0	0.00	37.20	1	13,560	0.01%
2019/12/05	0	0.00	25	37.01	37.15	-25	13,575	-0.18%
2019/12/04	4	35.98	4	36.20	36.20	0	13,806	0.00%
2019/12/03	10	36.04	0	0.00	36.05	10	14,222	0.07%
2019/12/02	2	36.00	2	36.50	36.25	0	14,240	0.00%
2019/11/29	12	37.04	0	0.00	36.90	12	14,210	0.08%
2019/11/28	0	0.00	4	37.40	37.50	-4	14,317	-0.03%
2019/11/27	4	37.01	0	0.00	37.00	4	14,441	0.03%
2019/11/26	6	37.62	0	0.00	37.20	6	14,661	0.04%
2019/11/19	2	38.55	0	0.00	37.65	2	15,557	0.01%
2019/11/15	1	37.35	2	37.90	37.35	-1	16,062	-0.01%
2019/11/14	1	37.95	11	37.82	37.50	-10	16,318	-0.06%
2019/11/13	11	38.60	10	38.80	38.80	1	16,865	0.01%
2019/11/12	10	38.45	46	38.62	39.50	-36	17,485	-0.21%
2019/11/11	42	37.96	1	36.85	36.85	41	16,978	0.24%
2019/11/08	1	37.35	11	37.34	37.45	-10	16,791	-0.06%
2019/11/07	10	36.88	4	37.28	36.75	6	16,789	0.04%
2019/11/06	5	36.80	5	37.20	37.30	0	16,837	0.00%
2019/11/04	0	0.00	8	38.07	37.90	-8	17,168	-0.05%
2019/11/01	5	37.75	0	0.00	37.80	5	17,280	0.03%
2019/10/30	1	38.00	0	0.00	38.00	1	17,576	0.01%
2019/10/29	9	38.72	7	38.99	37.90	2	17,646	0.01%
2019/10/28	3	38.28	13	37.11	38.10	-10	17,391	-0.06%
2019/10/25	11	36.25	0	0.00	36.20	11	17,001	0.06%
2019/10/24	30	36.25	45	36.65	36.75	-15	16,973	-0.09%
2019/10/23	31	36.15	59	36.48	36.30	-28	17,048	-0.16%
2019/10/21	11	35.55	0	0.00	35.70	11	17,171	0.06%
2019/10/18	1	35.95	0	0.00	35.80	1	17,487	0.01%
2019/10/17	30	36.05	2	35.70	35.70	28	17,711	0.16%
2019/10/16	15	35.82	30	36.29	36.45	-15	17,690	-0.08%
2019/10/15	6	36.19	15	36.17	36.05	-9	17,822	-0.05%
2019/10/14	10	35.90	12	36.33	36.00	-2	17,904	-0.01%
2019/10/09	10	34.95	2	35.10	35.00	8	17,923	0.04%
2019/10/08	10	35.60	0	0.00	35.60	10	18,266	0.05%
2019/10/07	1	36.25	12	36.03	35.65	-11	18,426	-0.06%
2019/10/04	10	34.60	12	35.00	34.95	-2	18,279	-0.01%
2019/10/03	10	34.35	2	34.58	34.55	8	18,240	0.04%
2019/10/01	2	35.05	0	0.00	34.85	2	18,323	0.01%
2019/09/27	0	0.00	5	34.90	34.85	-5	18,449	-0.03%
2019/09/26	6	36.88	4	35.45	35.00	2	18,336	0.01%
2019/09/25	7	37.36	27	37.22	37.70	-20	17,903	-0.11%
2019/09/24	62.4	37.27	40	37.86	37.45	22.4	18,028	0.12%
2019/09/23	2	36.30	1	36.75	36.60	1	17,593	0.01%
2019/09/20	2	34.63	35	34.63	35.00	-33	17,135	-0.19%
2019/09/19	13	33.98	0	0.00	34.25	13	17,025	0.08%
2019/09/18	18	33.98	6	34.12	34.05	12	17,030	0.07%
2019/09/17	14	33.71	15	33.72	33.65	-1	16,922	-0.01%
2019/09/16	10	34.50	0	0.00	34.40	10	16,873	0.06%
2019/09/12	2	34.80	0	0.00	34.85	2	16,840	0.01%
2019/09/11	0	0.00	1	33.80	34.10	-1	16,860	-0.01%
2019/09/10	0	0.00	2	34.25	34.00	-2	16,857	-0.01%
2019/09/09	2	34.75	0	0.00	34.70	2	16,808	0.01%
2019/09/06	0	0.00	3	34.97	34.95	-3	16,752	-0.02%
2019/09/05	1	34.95	6	35.15	34.60	-5	16,516	-0.03%
2019/09/04	0	0.00	1	34.30	34.35	-1	16,059	-0.01%
2019/09/03	7	34.47	6	34.36	34.40	1	15,964	0.01%
2019/09/02	2	34.85	9.1	34.99	34.80	-7.1	15,938	-0.04%
2019/08/29	1	34.60	3	34.90	34.50	-2	15,681	-0.01%
2019/08/28	0	0.00	7	34.41	34.20	-7	15,524	-0.05%
2019/08/27	2	33.98	1	33.70	33.40	1	15,357	0.01%
2019/08/26	4	33.19	3	33.53	33.40	1	15,292	0.01%
2019/08/23	12	34.60	3	34.12	34.05	9	15,210	0.06%
2019/08/22	3	34.50	1	34.90	34.70	2	14,918	0.01%
2019/08/21	3	34.05	2	34.58	33.95	1	14,579	0.01%
2019/08/20	1	33.80	1	33.85	33.45	0	13,834	0.00%
2019/08/19	4	33.89	1	33.80	33.80	3	13,679	0.02%
2019/08/16	1	34.20	2	34.48	34.25	-1	13,490	-0.01%
2019/08/15	9	33.13	61	32.35	33.25	-52	12,755	-0.41%
2019/08/14	10	31.55	0	0.00	31.10	10	12,074	0.08%
2019/08/13	5	31.50	3	32.25	31.55	2	12,232	0.02%
2019/08/12	0	0.00	5	32.15	32.15	-5	12,508	-0.04%
2019/08/08	2	31.83	1	31.95	31.70	1	12,573	0.01%
2019/08/07	53	32.08	15	32.00	31.75	38	12,670	0.30%
2019/08/06	43	31.57	52	31.72	32.10	-9	12,606	-0.07%
2019/08/05	1	31.90	6	30.90	30.90	-5	12,379	-0.04%
2019/08/02	13	31.74	12	31.38	31.25	1	12,374	0.01%
2019/08/01	2	32.55	1	32.90	32.90	1	12,266	0.01%
2019/07/31	7	31.91	7	32.55	32.55	0	12,048	0.00%
2019/07/30	0	0.00	40	32.03	32.45	-40	12,063	-0.33%
2019/07/29	17	32.03	10	32.05	32.00	7	12,036	0.06%
2019/07/26	0	0.00	2	32.55	32.50	-2	11,949	-0.02%
2019/07/25	11	32.52	1	32.45	32.45	10	11,915	0.08%
2019/07/24	12	31.90	27	32.11	32.05	-15	11,787	-0.13%
2019/07/23	6	32.08	9	32.15	32.40	-3	11,819	-0.03%
2019/07/22	0	0.00	2	32.30	32.30	-2	11,553	-0.02%
2019/07/19	12	31.54	11	30.95	30.45	1	11,202	0.01%
2019/07/18	7	30.71	0	0.00	30.30	7	10,856	0.06%
2019/07/17	12	32.60	5	32.53	32.55	7	10,849	0.06%
2019/07/16	6	31.32	1	31.50	31.40	5	10,901	0.05%
2019/07/15	20	31.43	0	0.00	31.50	20	10,763	0.19%
2019/07/12	5	30.40	15	31.13	31.10	-10	10,829	-0.09%
2019/07/11	11	29.96	0	0.00	30.00	11	10,898	0.10%
2019/07/08	0	0.00	2	29.33	29.25	-2	11,282	-0.02%
2019/07/05	1	29.40	1	29.40	29.30	0	11,329	0.00%
2019/07/04	0	0.00	3	29.00	29.00	-3	11,401	-0.03%
2019/07/03	2	28.10	0	0.00	28.00	2	11,179	0.02%
2019/07/02	2	28.93	3	29.00	28.95	-1	11,186	-0.01%
2019/07/01	6	29.07	7	28.64	29.00	-1	11,252	-0.01%
2019/06/27	2	26.65	0	0.00	26.80	2	11,068	0.02%
2019/06/25	3	26.93	0	0.00	26.30	3	10,916	0.03%
2019/06/20	0	0.00	3	26.20	26.30	-3	10,744	-0.03%
2019/06/19	2	26.30	0	0.00	26.25	2	10,880	0.02%
2019/06/17	1	24.95	0	0.00	24.95	1	10,866	0.01%
2019/06/11	0	0.00	1	26.25	26.30	-1	11,806	-0.01%
2019/06/06	1	26.15	0	0.00	26.00	1	11,945	0.01%
2019/06/04	1	27.05	0	0.00	26.00	1	11,902	0.01%
2019/05/24	2	25.45	2	25.60	25.40	0	12,430	0.00%
2019/05/23	5	25.63	1	26.00	25.40	4	12,931	0.03%
2019/05/22	13	26.76	8	26.80	26.55	5	13,168	0.04%
2019/05/21	6	26.25	3	25.98	26.40	3	13,306	0.02%
2019/05/20	0	0.00	1	25.80	27.00	-1	13,144	-0.01%
2019/05/17	7	27.54	3	28.27	26.65	4	12,865	0.03%
2019/05/16	0	0.00	2	29.93	29.40	-2	12,515	-0.02%
2019/05/14	0	0.00	3	27.52	28.55	-3	12,167	-0.02%
2019/05/13	5	28.55	0	0.00	28.40	5	12,080	0.04%
2019/05/10	1	29.60	0	0.00	28.80	1	12,049	0.01%
2019/05/08	6	29.31	3	29.03	29.45	3	11,866	0.03%
2019/05/07	7	29.61	7	29.60	29.25	0	11,874	0.00%
2019/04/30	2	28.45	0	0.00	28.60	2	12,469	0.02%
2019/04/29	3	28.67	0	0.00	29.00	3	12,409	0.02%
2019/04/26	5	28.50	0	0.00	28.50	5	12,299	0.04%
2019/04/23	2	29.00	2	29.35	28.55	0	12,265	0.00%
2019/04/22	3	29.20	3	29.98	30.10	0	12,018	0.00%
2019/04/18	0	0.00	2	28.73	28.50	-2	11,590	-0.02%
2019/04/17	102	28.64	100	28.28	28.55	2	11,317	0.02%	大買/
2019/04/16	0	0.00	9	29.34	29.10	-9	10,815	-0.08%
2019/04/15	2	28.20	6	28.42	28.55	-4	10,448	-0.04%
2019/04/12	6	27.88	45	28.34	28.35	-39	10,449	-0.37%
2019/04/11	5	28.13	5	27.90	28.25	0	10,381	0.00%
2019/04/10	8	28.18	6	28.26	27.95	2	10,240	0.02%
2019/04/08	16	27.73	130	27.77	27.75	-114	10,087	-1.13%	大賣/鉅額交易
2019/04/03	122	27.66	2	27.55	27.50	120	9,968	1.20%	大買/鉅額交易
2019/04/02	1	27.35	0	0.00	27.05	1	9,794	0.01%
2019/04/01	2	26.40	3	26.50	26.70	-1	9,599	-0.01%
2019/03/25	1	25.00	0	0.00	25.70	1	9,958	0.01%
2019/03/22	3	25.33	4	25.75	25.35	-1	10,090	-0.01%
2019/03/21	2	26.25	0	0.00	26.05	2	10,567	0.02%
2019/03/20	1	26.30	16	26.10	26.10	-15	11,000	-0.14%
2019/03/18	60	25.75	64	26.02	26.70	-4	11,195	-0.04%
2019/03/14	5	24.56	0	0.00	24.40	5	10,862	0.05%
2019/03/12	0	0.00	3	24.65	24.65	-3	10,759	-0.03%
2019/03/11	1	24.70	0	0.00	24.50	1	10,705	0.01%
2019/03/04	0	0.00	1	25.85	25.85	-1	10,499	-0.01%
2019/02/27	1	25.25	0	0.00	25.25	1	10,375	0.01%
2019/02/26	1	26.05	0	0.00	26.10	1	10,256	0.01%
2019/02/25	1	25.70	0	0.00	25.60	1	10,126	0.01%
2019/02/22	16	25.35	2	25.98	25.75	14	9,796	0.14%
2019/02/21	1	24.85	0	0.00	24.80	1	9,219	0.01%
2019/02/20	0	0.00	15	23.73	23.70	-15	8,846	-0.17%
2019/02/18	1	23.00	0	0.00	22.95	1	8,798	0.01%
2019/02/14	11	23.40	0	0.00	23.35	11	8,823	0.12%
2019/02/12	20	23.60	0	0.00	23.40	20	8,848	0.23%
2019/01/30	0	0.00	1	23.30	23.30	-1	8,924	-0.01%
2019/01/28	0	0.00	10	23.25	23.50	-10	8,813	-0.11%
2019/01/25	1	23.35	10	23.40	23.40	-9	8,727	-0.10%
2019/01/24	2	23.50	2	23.70	23.55	0	8,546	0.00%
2019/01/23	35	23.70	13	23.81	23.90	22	8,461	0.26%
2019/01/22	24	22.46	23	23.23	23.05	1	8,136	0.01%
2019/01/16	1	21.80	3	22.12	21.80	-2	7,769	-0.03%
2019/01/10	5	21.55	21	21.55	21.55	-16	7,594	-0.21%
2019/01/04	21	21.70	40	21.35	21.35	-19	7,406	-0.26%
2018/12/28	1	23.00	1	23.20	23.25	0	7,302	0.00%
2018/12/27	15	22.97	0	0.00	22.70	15	7,251	0.21%
2018/12/26	30.5	23.65	42	24.04	23.50	-11.5	7,093	-0.16%
2018/12/24	30	23.52	1	23.55	23.65	29	7,003	0.41%
2018/12/21	4	23.50	20	23.60	23.60	-16	6,875	-0.23%
2018/12/20	29	23.06	1	23.40	23.30	28	6,700	0.42%
2018/12/19	0	0.00	21	22.95	23.00	-21	6,497	-0.32%
2018/12/18	13	22.27	0	0.00	22.30	13	6,318	0.21%
2018/12/17	8	22.30	0	0.00	22.20	8	6,070	0.13%
2018/12/14	0	0.00	20	23.10	21.50	-20	5,855	-0.34%
2018/12/13	4	22.74	6	23.05	23.05	-2	5,186	-0.04%
2018/12/12	20	21.60	0	0.00	21.60	20	4,676	0.43%
2018/12/06	0	0.00	1	20.70	20.80	-1	3,704	-0.03%
2018/11/27	1	20.80	0	0.00	20.80	1	3,726	0.03%
2018/11/08	0	0.00	10	19.70	19.85	-10	4,018	-0.25%
2018/11/07	12	18.96	2	19.35	19.50	10	4,040	0.25%
2018/11/02	1	18.20	1	18.30	18.25	0	4,557	0.00%
2018/10/25	0	0.00	1	18.00	18.20	-1	4,545	-0.02%
2018/10/23	1	19.05	0	0.00	18.90	1	4,516	0.02%
2018/10/22	1	19.05	1	19.05	18.80	0	4,585	0.00%
2018/10/17	1	19.60	0	0.00	19.20	1	4,580	0.02%
2018/09/18	0	0.00	1	20.70	20.50	-1	4,498	-0.02%
2018/09/10	4	19.96	3	19.92	19.95	1	4,478	0.02%
2018/09/03	1	21.60	0	0.00	21.50	1	4,321	0.02%
2018/08/31	1	21.75	0	0.00	21.70	1	4,318	0.02%
2018/08/20	1	21.50	0	0.00	21.10	1	4,374	0.02%
2018/08/10	0	0.00	144	23.65	23.05	-144	3,898	-3.69%	大賣/鉅額交易
2018/08/09	284	24.90	140	25.15	24.20	144	3,707	3.88%	大買/大賣/鉅額交易
2018/07/02	1	27.85	0	0.00	27.85	1	3,663	0.03%
2018/06/04	0	0.00	2	28.63	28.65	-2	4,811	-0.04%
2018/05/21	1	28.15	0	0.00	28.15	1	5,025	0.02%
2018/05/14	0	0.00	1	28.20	28.35	-1	5,058	-0.02%
2018/05/10	1	28.20	0	0.00	28.10	1	5,060	0.02%
2018/05/09	1	27.70	0	0.00	27.75	1	5,043	0.02%
2018/05/03	51	29.45	51	29.40	29.30	0	4,920	0.00%
2018/04/24	0	0.00	70	30.20	30.50	-70	4,883	-1.43%
2018/04/23	70	30.50	0	0.00	30.55	70	4,823	1.45%
2018/03/16	0	0.00	160	29.98	31.20	-160	4,347	-3.68%	大賣/鉅額交易
2018/03/15	60	30.80	140	30.65	30.20	-80	4,152	-1.93%	大賣/
2018/03/12	0	0.00	60	32.95	32.95	-60	3,913	-1.53%
2018/03/06	0	0.00	1	31.45	31.50	-1	3,851	-0.03%
2018/03/05	1	31.95	0	0.00	30.90	1	3,856	0.03%
2018/02/27	0.1	31.35	0	0.00	31.50	0.1	3,780	0.00%
2018/02/05	0	0.00	2	30.20	30.90	-2	3,774	-0.05%
2018/02/01	0	0.00	20	30.15	30.30	-20	3,846	-0.52%
2018/01/31	1	29.90	0	0.00	30.15	1	3,923	0.03%
2018/01/25	1	30.65	0	0.00	30.45	1	4,141	0.02%
2018/01/22	2	32.10	2	31.95	31.75	0	4,150	0.00%
2018/01/19	120	31.53	0	0.00	31.35	120	4,200	2.86%	大買/鉅額交易
2018/01/18	60	31.55	0	0.00	31.50	60	4,300	1.40%
2018/01/17	0	0.00	2	31.30	31.50	-2	4,417	-0.05%
2018/01/05	35	30.40	0	0.00	30.30	35	5,078	0.69%
2018/01/02	105	29.92	0	0.00	30.95	105	5,116	2.05%	大買/鉅額交易