京元電子 (2449)-合庫-基隆券商分點個股進出

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
90.0
漲跌
▼0.9
漲幅
-0.99%
成交量
11,611張
產業
上市半導體類股
1730人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－合庫-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-基隆券商分點個股進出
合庫-基隆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
2024/05/28	7	90.87	3	90.33	90.00	4	19,755	0.02%
2024/05/27	3	90.67	5	90.10	90.90	-2	19,798	-0.01%
2024/05/24	2	87.45	1	88.60	88.40	1	20,027	0.00%
2024/05/23	10	89.49	1	91.80	88.20	9	20,819	0.04%
2024/05/22	3	90.10	0	0.00	90.20	3	21,063	0.01%
2024/05/21	4	90.00	2	90.20	90.40	2	20,931	0.01%
2024/05/20	14	89.31	1	90.60	88.90	13	20,882	0.06%
2024/05/17	5.3	88.63	1	89.80	88.80	4.3	20,657	0.02%
2024/05/16	0.2	86.30	32	86.42	86.80	-31.8	20,698	-0.15%
2024/05/15	15	84.91	1	85.40	84.50	14	20,824	0.07%
2024/05/14	2.2	85.24	0	0.00	85.30	2.2	20,731	0.01%
2024/05/13	2.2	85.55	6	84.77	85.40	-3.8	20,670	-0.02%
2024/05/10	1	86.30	20	86.45	86.00	-19	20,553	-0.09%
2024/05/09	22.2	85.81	1	86.00	85.00	21.2	20,393	0.10%
2024/05/08	2	88.15	0	0.00	87.60	2	20,163	0.01%
2024/05/07	98.2	87.19	92	86.80	87.50	6.2	20,025	0.03%
2024/05/06	24.7	86.01	18	87.20	87.00	6.7	19,753	0.03%
2024/05/03	1.2	93.68	0	0.00	93.50	1.2	18,959	0.01%
2024/05/02	0.2	94.30	2	93.60	94.90	-1.8	18,925	-0.01%
2024/04/30	10.2	96.26	10	100.50	95.80	0.2	18,911	0.00%
2024/04/29	13.6	98.76	2	100.70	98.90	11.6	18,841	0.06%
2024/04/25	15	94.37	28	94.24	95.50	-13	18,334	-0.07%
2024/04/24	1	96.00	10	95.91	96.10	-9	18,466	-0.05%
2024/04/23	29	91.51	3	92.50	92.30	26	18,491	0.14%
2024/04/22	5	96.80	0	0.00	96.00	5	18,322	0.03%
2024/04/19	0	0.00	15	98.33	99.00	-15	18,359	-0.08%
2024/04/18	1	102.00	1	102.00	102.00	0	18,642	0.00%
2024/04/17	1	103.00	1	102.50	102.50	0	19,002	0.00%
2024/04/16	0	0.00	2	98.80	99.70	-2	18,977	-0.01%
2024/04/15	21	104.50	10	106.00	104.50	11	18,757	0.06%
2024/04/12	0	0.00	2	108.75	107.00	-2	18,752	-0.01%
2024/04/11	1	105.50	2	105.50	106.00	-1	18,679	-0.01%
2024/04/10	0	0.00	21	107.50	106.00	-21	18,704	-0.11%
2024/04/09	2	106.25	6	106.42	106.50	-4	18,632	-0.02%
2024/04/08	2	105.50	1	105.50	106.50	1	18,549	0.01%
2024/04/03	5	106.00	0	0.00	106.50	5	18,464	0.03%
2024/04/02	0	0.00	20	106.50	107.00	-20	18,465	-0.11%
2024/04/01	10	103.50	5	103.00	103.00	5	18,429	0.03%
2024/03/29	1	105.00	0	0.00	105.50	1	18,408	0.01%
2024/03/28	1	106.50	2	106.75	106.00	-1	18,439	-0.01%
2024/03/27	2	106.25	11	106.91	106.00	-9	18,424	-0.05%
2024/03/26	13	105.50	1	105.50	105.50	12	18,444	0.07%
2024/03/25	13	108.85	1	109.00	108.50	12	18,375	0.07%
2024/03/22	12	109.88	24	113.71	109.50	-12	18,301	-0.07%
2024/03/21	1	105.50	4	106.13	108.50	-3	17,838	-0.02%
2024/03/20	22	109.98	14	113.57	107.50	8	17,869	0.04%
2024/03/19	1	110.00	2	110.00	109.00	-1	17,930	-0.01%
2024/03/18	10	110.10	4	110.50	111.00	6	17,904	0.03%
2024/03/15	2	106.00	2	106.50	107.50	0	17,491	0.00%
2024/03/14	1	105.00	2	105.00	104.50	-1	17,355	-0.01%
2024/03/13	5	107.30	3	107.67	108.50	2	17,333	0.01%
2024/03/12	4	109.13	2	108.50	109.50	2	17,126	0.01%
2024/03/11	1	107.49	20	107.50	108.00	-19	17,118	-0.11%
2024/03/08	49	114.49	9	111.94	111.00	40	16,932	0.24%
2024/03/07	4	111.13	13	112.62	116.50	-9	15,908	-0.06%
2024/03/06	6	99.52	10	101.91	106.00	-4	15,100	-0.03%
2024/03/05	3	96.50	3	95.97	97.40	0	14,648	0.00%
2024/03/04	3	94.77	10.2	94.97	96.00	-7.2	14,373	-0.05%
2024/03/01	4	90.35	2	90.60	89.50	2	14,081	0.01%
2024/02/27	4	89.10	4	89.20	89.50	0	13,798	0.00%
2024/02/26	17.1	90.25	15	89.73	89.50	2.1	13,672	0.02%
2024/02/23	10.1	96.59	3	96.27	94.80	7.1	13,380	0.05%
2024/02/22	19.1	90.94	1	90.70	93.50	18.1	12,613	0.14%
2024/02/21	4	87.60	0	0.00	87.50	4	12,220	0.03%
2024/02/20	10	86.30	3	87.53	87.50	7	12,236	0.06%
2024/02/19	1	88.80	0	0.00	87.70	1	12,184	0.01%
2024/02/16	0	0.00	2	87.40	90.00	-2	12,467	-0.02%
2024/02/15	2	85.20	0	0.00	85.40	2	12,308	0.02%
2024/02/05	0	0.00	1	82.60	82.20	-1	12,360	-0.01%
2024/02/02	0	0.00	1	83.30	82.20	-1	12,331	-0.01%
2024/01/31	2	83.95	1	84.20	84.00	1	12,471	0.01%
2024/01/29	1	83.00	3	83.10	83.80	-2	12,818	-0.02%
2024/01/23	3	83.17	0	0.00	82.10	3	13,118	0.02%
2024/01/19	1	81.80	1	81.30	81.30	0	13,040	0.00%
2024/01/18	0	0.00	7.3	80.00	79.70	-7.3	13,054	-0.06%
2024/01/17	0	0.00	4	78.60	77.20	-4	12,876	-0.03%
2024/01/16	1	78.40	6	78.00	78.60	-5	12,943	-0.04%
2024/01/15	2.3	76.40	4	76.20	77.70	-1.7	13,031	-0.01%
2024/01/12	8	75.55	0	0.00	75.60	8	13,705	0.06%
2024/01/11	5.1	79.38	0	0.00	78.00	5.1	13,452	0.04%
2023/12/29	1	84.60	0	0.00	84.90	1	14,190	0.01%
2023/12/28	8	85.33	2	85.60	84.90	6	14,308	0.04%
2023/12/27	2	84.50	2	85.40	85.70	0	14,290	0.00%
2023/12/26	1	84.00	0	0.00	83.60	1	14,317	0.01%
2023/12/25	2	83.20	1	83.30	83.50	1	14,444	0.01%
2023/12/22	4	83.43	0	0.00	83.60	4	14,493	0.03%
2023/12/21	4	83.80	0	0.00	83.40	4	14,491	0.03%
2023/12/19	1	84.20	1	87.00	84.20	0	14,821	0.00%
2023/12/18	2	87.40	1	86.80	85.40	1	15,115	0.01%
2023/12/15	7	91.57	6	89.50	89.00	1	15,566	0.01%
2023/12/14	5	93.78	1	95.20	93.50	4	15,614	0.03%
2023/12/13	6	87.18	7	88.97	89.50	-1	15,275	-0.01%
2023/12/12	1	84.80	2	85.80	85.90	-1	15,422	-0.01%
2023/12/08	4	84.30	0	0.00	83.30	4	15,508	0.03%
2023/12/07	1	85.80	0	0.00	85.50	1	15,469	0.01%
2023/12/06	0	0.00	1	85.50	86.50	-1	15,536	-0.01%
2023/12/05	0	0.00	2	83.05	83.10	-2	15,445	-0.01%
2023/12/01	0	0.00	2	82.50	82.80	-2	15,713	-0.01%
2023/11/29	4	82.55	0	0.00	81.40	4	15,901	0.03%
2023/11/28	0	0.00	2	83.05	83.00	-2	15,941	-0.01%
2023/11/27	1	81.40	0	0.00	80.80	1	16,119	0.01%
2023/11/21	1	83.30	0	0.00	82.70	1	18,374	0.01%
2023/11/20	1	83.10	0	0.00	83.10	1	19,793	0.01%
2023/11/17	1	85.10	4	85.10	85.10	-3	21,120	-0.01%
2023/11/16	2	84.05	0	0.00	84.20	2	21,866	0.01%
2023/11/15	9	87.06	4	86.73	83.80	5	21,919	0.02%
2023/11/14	2	87.95	9	88.34	88.00	-7	21,631	-0.03%
2023/11/13	6	86.27	3.5	85.27	86.70	2.5	21,514	0.01%
2023/11/10	1	82.20	4	82.18	81.90	-3	21,272	-0.01%
2023/11/09	2	84.20	0	0.00	83.80	2	21,402	0.01%
2023/11/08	3	83.30	2	83.50	83.30	1	21,354	0.00%
2023/11/07	3	82.37	3	82.63	82.70	0	21,273	0.00%
2023/11/06	0	0.00	3	83.23	83.40	-3	21,321	-0.01%
2023/11/03	6	80.98	0	0.00	80.70	6	21,127	0.03%
2023/11/02	0	0.00	1	79.80	79.70	-1	21,266	0.00%
2023/11/01	1	76.40	0	0.00	76.40	1	21,543	0.00%
2023/10/30	0	0.00	2	78.30	79.50	-2	21,667	-0.01%
2023/10/27	1	77.40	0	0.00	77.40	1	21,895	0.00%
2023/10/25	8	82.80	1	82.30	82.00	7	21,828	0.03%
2023/10/24	6	83.50	0	0.00	83.10	6	21,873	0.03%
2023/10/23	9	84.39	0	0.00	82.70	9	21,761	0.04%
2023/10/20	3	84.43	4	85.85	86.30	-1	21,715	0.00%
2023/10/19	4	83.33	8	83.23	84.90	-4	21,159	-0.02%
2023/10/18	3	81.70	1	82.10	81.50	2	21,065	0.01%
2023/10/17	3	83.57	1	84.50	82.80	2	20,917	0.01%
2023/10/16	6	81.15	3	81.33	81.80	3	20,873	0.01%
2023/10/13	2	83.30	1	81.70	83.10	1	21,495	0.00%
2023/10/12	2	80.00	1	80.00	81.00	1	22,051	0.00%
2023/10/11	0	0.00	3.4	79.82	80.20	-3.4	22,115	-0.02%
2023/10/06	1	78.70	0	0.00	77.70	1	22,640	0.00%
2023/10/05	1	77.50	7	78.40	78.50	-6	23,044	-0.03%
2023/10/04	1	76.20	0	0.00	76.70	1	23,162	0.00%
2023/10/03	2	78.30	1	79.20	78.10	1	23,147	0.00%
2023/10/02	2	77.60	5	78.40	78.80	-3	23,387	-0.01%
2023/09/28	6	77.53	0	0.00	76.00	6	23,479	0.03%
2023/09/27	0	0.00	1	76.40	77.60	-1	23,476	0.00%
2023/09/26	0	0.00	4	77.40	77.10	-4	23,741	-0.02%
2023/09/25	4	77.90	0	0.00	77.60	4	23,932	0.02%
2023/09/22	6	76.40	4	76.37	77.50	2	23,834	0.01%
2023/09/21	3	74.47	6	73.67	74.60	-3	23,640	-0.01%
2023/09/20	10	79.78	1	76.40	76.80	9	23,288	0.04%
2023/09/19	5	81.26	3	81.27	81.00	2	22,863	0.01%
2023/09/18	0	0.00	1	80.10	79.60	-1	22,663	0.00%
2023/09/15	3	79.10	5	79.62	80.90	-2	22,578	-0.01%
2023/09/14	1	77.20	2	78.15	78.00	-1	22,160	0.00%
2023/09/13	1.2	76.75	0	0.00	76.80	1.2	21,988	0.01%
2023/09/12	1.1	77.37	1	78.30	78.10	0.1	22,134	0.00%
2023/09/11	0	0.00	1	76.70	76.90	-1	22,150	0.00%
2023/09/08	0	0.00	3	78.20	79.00	-3	22,392	-0.01%
2023/09/07	3	79.13	7	78.71	78.90	-4	22,961	-0.02%
2023/09/06	1	78.60	1	79.50	79.80	0	22,835	0.00%
2023/09/05	5	76.50	0	0.00	78.20	5	22,768	0.02%
2023/09/01	1	76.80	1	75.80	75.80	0	22,643	0.00%
2023/08/31	0	0.00	2	76.30	76.80	-2	22,620	-0.01%
2023/08/30	5	78.64	9	77.76	77.20	-4	22,525	-0.02%
2023/08/29	7	75.03	21	74.96	75.10	-14	22,336	-0.06%
2023/08/28	3	78.03	7	75.71	75.40	-4	22,158	-0.02%
2023/08/25	6	79.95	9	80.10	79.50	-3	21,702	-0.01%
2023/08/24	31.1	80.97	1	76.10	78.50	30.1	20,917	0.14%
2023/08/23	37	72.99	45	73.51	76.00	-8	19,945	-0.04%
2023/08/22	0	0.00	7.5	67.75	69.10	-7.5	19,126	-0.04%
2023/08/21	0	0.00	1	64.30	64.30	-1	18,387	-0.01%
2023/08/18	1	64.50	0	0.00	62.00	1	18,314	0.01%
2023/08/17	3	64.60	1	64.90	64.90	2	18,163	0.01%
2023/08/16	0	0.00	3	63.67	65.00	-3	18,000	-0.02%
2023/08/14	0	0.00	5	62.00	61.50	-5	17,739	-0.03%
2023/08/10	7	61.84	2	61.20	61.10	5	17,648	0.03%
2023/08/09	1	64.00	1	64.10	64.50	0	17,482	0.00%
2023/08/08	1	64.70	1	64.90	65.30	0	17,322	0.00%
2023/08/07	6	64.08	9	63.50	64.70	-3	17,058	-0.02%
2023/08/04	4	60.00	0	0.00	60.40	4	16,655	0.02%
2023/08/02	0	0.00	6.5	60.38	60.70	-6.5	16,548	-0.04%
2023/08/01	5	61.14	14	60.67	61.60	-9	16,412	-0.05%
2023/07/31	0	0.00	0.2	64.80	63.00	-0.2	16,060	0.00%
2023/07/28	0	0.00	1	63.00	64.00	-1	15,798	-0.01%
2023/07/27	7	62.49	0	0.00	62.50	7	15,633	0.04%
2023/07/25	3	63.40	5	63.80	63.00	-2	15,476	-0.01%
2023/07/24	6	65.23	23	65.09	64.80	-17	15,306	-0.11%
2023/07/21	7	63.89	2	64.40	64.70	5	15,096	0.03%
2023/07/20	1	63.00	1	63.50	63.40	0	15,003	0.00%
2023/07/19	1	64.00	10	64.62	63.90	-9	14,952	-0.06%
2023/07/18	14.2	64.10	5.2	63.09	63.60	9	14,739	0.06%
2023/07/17	1	64.50	2	65.70	65.80	-1	13,989	-0.01%
2023/07/14	4	59.90	3	59.83	60.10	1	13,234	0.01%
2023/07/13	9	60.36	3	60.50	60.30	6	13,086	0.05%
2023/07/12	1	62.00	38	61.92	62.20	-37	12,423	-0.30%
2023/07/11	1	59.70	0	0.00	59.40	1	11,960	0.01%
2023/07/10	0	0.00	5	59.12	59.20	-5	11,789	-0.04%
2023/07/07	1	60.40	4	59.98	59.50	-3	11,658	-0.03%
2023/07/06	10	59.00	10	60.18	59.50	0	11,377	0.00%
2023/07/05	14.2	60.28	5	60.50	60.00	9.2	11,170	0.08%
2023/07/04	11	61.50	2	61.10	61.30	9	10,970	0.08%
2023/07/03	20	59.45	0	0.00	59.40	20	10,633	0.19%
2023/06/29	0	0.00	1	56.40	56.40	-1	10,391	-0.01%
2023/06/27	3	57.53	0	0.00	57.00	3	10,221	0.03%
2023/06/21	0	0.00	0.2	55.30	55.90	-0.2	9,946	0.00%
2023/06/16	0.5	56.20	0	0.00	56.50	0.5	10,192	0.00%
2023/06/15	1	57.20	0	0.00	57.00	1	10,106	0.01%
2023/06/14	3	57.70	3	57.03	57.10	0	10,192	0.00%
2023/06/13	1	56.00	1	57.70	57.40	0	9,971	0.00%
2023/06/09	0	0.00	1	54.50	54.30	-1	9,602	-0.01%
2023/06/07	0	0.00	2.5	54.18	54.00	-2.5	9,898	-0.03%
2023/06/06	2	52.80	2	53.90	54.00	0	10,154	0.00%
2023/06/05	4	53.33	0	0.00	53.20	4	10,219	0.04%
2023/06/02	1	53.80	2	54.10	54.20	-1	10,214	-0.01%
2023/06/01	1	52.60	13	53.14	52.40	-12	10,221	-0.12%
2023/05/31	0	0.00	2	54.05	54.00	-2	10,527	-0.02%
2023/05/30	0.1	53.80	2	54.30	53.90	-1.9	10,350	-0.02%
2023/05/29	12.1	53.76	11	53.81	53.70	1.1	10,133	0.01%
2023/05/26	6	50.47	9	50.49	51.10	-3	9,625	-0.03%
2023/05/24	1	47.05	0.2	46.78	47.50	0.8	9,076	0.01%
2023/05/17	2	46.40	0	0.00	46.50	2	9,120	0.02%
2023/05/09	4	45.58	0	0.00	45.30	4	9,144	0.04%
2023/04/28	0	0.00	2	47.00	47.00	-2	9,355	-0.02%
2023/04/25	1	45.15	0	0.00	45.00	1	9,014	0.01%
2023/04/18	7	46.15	1	46.55	46.00	6	8,503	0.07%
2023/04/17	3	47.15	3	46.70	46.65	0	8,340	0.00%
2023/04/14	6	47.44	0	0.00	47.55	6	8,111	0.07%
2023/04/13	1	47.80	0	0.00	47.80	1	8,039	0.01%
2023/04/11	0	0.00	1	48.20	48.60	-1	7,987	-0.01%
2023/04/10	0	0.00	2	48.05	48.20	-2	7,934	-0.03%
2023/04/06	0	0.00	0.1	48.82	48.80	-0.1	7,846	0.00%
2023/03/31	0	0.00	0.4	48.85	48.50	-0.4	7,815	0.00%
2023/03/30	0	0.00	1	48.55	48.70	-1	7,833	-0.01%
2023/03/29	8	47.63	0	0.00	47.70	8	7,854	0.10%
2023/03/28	1	48.20	1	48.50	48.50	0	7,922	0.00%
2023/03/24	1	49.25	32	49.52	49.20	-31	8,079	-0.38%
2023/03/23	10	49.32	13	49.22	49.80	-3	8,046	-0.04%
2023/03/22	10	49.00	10	48.95	48.95	0	7,921	0.00%
2023/03/21	2	49.70	0	0.00	49.55	2	7,808	0.03%
2023/03/20	1	49.80	1	49.55	49.55	0	7,610	0.00%
2023/03/17	0	0.00	2	49.28	49.30	-2	7,410	-0.03%
2023/03/16	0	0.00	6	48.12	48.35	-6	7,171	-0.08%
2023/03/15	0	0.00	2	48.80	48.85	-2	7,037	-0.03%
2023/03/13	1	46.95	0	0.00	47.75	1	6,668	0.01%
2023/03/10	0	0.00	3	46.95	46.95	-3	6,453	-0.05%
2023/03/09	0.5	48.45	0.5	48.02	48.90	0	6,149	0.00%
2023/03/08	0	0.00	1	47.20	47.45	-1	5,771	-0.02%
2023/03/07	2	46.00	0	0.00	46.75	2	5,559	0.04%
2023/03/06	1	45.95	1	46.00	46.15	0	5,396	0.00%
2023/03/03	0	0.00	49	45.26	45.20	-49	5,146	-0.95%
2023/03/01	1	41.90	0	0.00	42.40	1	4,643	0.02%
2023/02/22	2	40.45	0	0.00	40.55	2	4,531	0.04%
2023/02/15	0	0.00	1	40.85	40.90	-1	4,838	-0.02%
2023/02/09	2	40.10	3	40.00	40.05	-1	4,944	-0.02%
2023/02/08	2	40.30	2	40.15	40.15	0	4,924	0.00%
2023/02/06	0	0.00	1	39.90	39.80	-1	4,887	-0.02%
2023/02/02	0	0.00	1	39.80	39.60	-1	4,861	-0.02%
2023/02/01	0	0.00	1	38.65	38.75	-1	4,697	-0.02%
2023/01/31	1	38.20	0	0.00	38.30	1	4,729	0.02%
2023/01/30	10	37.47	15	37.66	37.95	-5	4,709	-0.11%
2023/01/17	13	37.22	9	37.15	37.15	4	4,612	0.09%
2022/12/23	0	0.00	5	36.15	36.40	-5	5,789	-0.09%
2022/12/22	0	0.00	1	37.20	37.05	-1	5,841	-0.02%
2022/12/19	0	0.00	1	37.30	37.50	-1	5,874	-0.02%
2022/12/16	0	0.00	2	36.53	37.15	-2	5,825	-0.03%
2022/12/12	1	35.95	0	0.00	35.95	1	6,045	0.02%
2022/12/07	1	35.05	0	0.00	35.10	1	6,322	0.02%
2022/11/25	0	0.00	5	35.35	35.05	-5	6,495	-0.08%
2022/11/15	0	0.00	5	35.30	35.45	-5	6,497	-0.08%
2022/11/14	1	35.25	20	35.00	35.00	-19	6,481	-0.29%
2022/11/11	0	0.00	1	34.50	34.45	-1	6,433	-0.02%
2022/11/10	0	0.00	1	33.75	33.95	-1	6,385	-0.02%
2022/11/08	1	33.80	0	0.00	33.20	1	6,452	0.02%
2022/11/02	1	32.90	1	33.30	33.15	0	6,894	0.00%
2022/11/01	0	0.00	1	32.70	32.90	-1	7,026	-0.01%
2022/10/25	0	0.00	1	32.00	31.50	-1	7,057	-0.01%
2022/10/18	0	0.00	1	31.40	31.50	-1	7,060	-0.01%
2022/10/17	1	30.70	0	0.00	30.90	1	7,115	0.01%
2022/10/06	1	31.50	0	0.00	31.50	1	7,823	0.01%
2022/10/04	1	31.05	0	0.00	31.30	1	7,833	0.01%
2022/09/30	1	30.35	1	30.65	30.80	0	7,980	0.00%
2022/09/29	2	31.50	6	30.97	31.20	-4	8,007	-0.05%
2022/09/28	3	31.27	0	0.00	31.10	3	8,074	0.04%
2022/09/27	1	31.70	0	0.00	31.80	1	8,040	0.01%
2022/09/23	3	34.03	0	0.00	33.95	3	7,965	0.04%
2022/09/21	1	34.80	0	0.00	34.75	1	7,912	0.01%
2022/09/19	0	0.00	1	34.95	35.20	-1	7,699	-0.01%
2022/09/16	3	34.60	0	0.00	35.45	3	7,683	0.04%
2022/09/14	2	35.60	2	35.45	35.60	0	7,649	0.00%
2022/09/08	1	35.55	2	35.85	36.00	-1	7,818	-0.01%
2022/09/07	1	35.55	0	0.00	35.40	1	7,840	0.01%
2022/09/06	3	36.05	0	0.00	35.75	3	7,859	0.04%
2022/09/05	1	36.50	4	36.10	36.20	-3	7,856	-0.04%
2022/09/02	1	36.45	0	0.00	36.40	1	7,897	0.01%
2022/09/01	3	36.97	0	0.00	36.80	3	7,833	0.04%
2022/08/30	4	37.11	0.2	37.10	37.05	3.9	7,831	0.05%
2022/08/25	0	0.00	3	37.80	37.60	-3	7,832	-0.04%
2022/08/24	4	37.56	4	37.70	37.55	0	7,832	0.00%
2022/08/23	2	37.75	0	0.00	37.60	2	7,886	0.03%
2022/08/19	0	0.00	1	38.20	38.20	-1	7,942	-0.01%
2022/08/18	1	37.75	0	0.00	37.45	1	7,931	0.01%
2022/08/17	1	37.85	1	37.75	37.75	0	7,956	0.00%
2022/08/16	1	37.90	0	0.00	38.05	1	7,921	0.01%
2022/08/15	3.2	38.01	0	0.00	38.00	3.2	7,870	0.04%
2022/08/12	2	37.73	2	37.75	37.70	0	7,844	0.00%
2022/08/11	1	37.30	0	0.00	37.20	1	7,930	0.01%
2022/08/10	4	36.88	0	0.00	36.65	4	7,926	0.05%
2022/08/08	2	38.75	0	0.00	38.70	2	7,656	0.03%
2022/08/04	0	0.00	1	39.40	39.60	-1	7,623	-0.01%
2022/07/27	0	0.00	1	37.90	38.75	-1	8,177	-0.01%
2022/07/26	3	38.07	0	0.00	37.90	3	8,113	0.04%
2022/07/21	1	37.80	0	0.00	38.25	1	7,973	0.01%
2022/07/20	1	40.45	8	40.69	40.60	-7	7,694	-0.09%
2022/07/19	0	0.00	1	39.95	39.85	-1	7,433	-0.01%
2022/07/18	0	0.00	1	38.65	39.00	-1	7,236	-0.01%
2022/07/15	1	37.80	0	0.00	38.00	1	7,105	0.01%
2022/07/14	1	37.20	0	0.00	37.25	1	7,012	0.01%
2022/07/12	2	36.45	0	0.00	36.10	2	6,742	0.03%
2022/07/08	0	0.00	1	37.70	37.60	-1	6,479	-0.02%
2022/07/07	3	36.80	2	36.95	36.90	1	6,393	0.02%
2022/07/06	1	36.10	0	0.00	35.90	1	6,321	0.02%
2022/07/05	2	38.25	0	0.00	37.80	2	6,245	0.03%
2022/06/30	5	39.95	0	0.00	40.00	5	6,221	0.08%
2022/06/28	1	41.55	0	0.00	41.40	1	6,072	0.02%
2022/06/27	0	0.00	1	42.20	41.95	-1	6,066	-0.02%
2022/06/24	3	41.65	0	0.00	41.55	3	6,058	0.05%
2022/06/23	0	0.00	1	43.00	42.00	-1	5,984	-0.02%
2022/06/17	2	44.88	2	45.10	45.10	0	5,805	0.00%
2022/06/15	1	46.05	0.1	45.80	45.70	0.9	5,678	0.02%
2022/06/14	0	0.00	1	46.45	46.45	-1	5,638	-0.02%
2022/06/09	0	0.00	1	46.15	46.10	-1	5,542	-0.02%
2022/06/07	5	45.80	0	0.00	45.85	5	5,540	0.09%
2022/06/02	0	0.00	10	45.35	45.50	-10	5,617	-0.18%
2022/05/31	1	45.30	1	45.50	45.85	0	5,703	0.00%
2022/05/30	10	44.70	1	45.30	45.30	9	5,623	0.16%
2022/05/26	0	0.00	7	43.95	43.75	-7	5,481	-0.13%
2022/05/25	1	44.40	4	44.40	44.30	-3	5,490	-0.05%
2022/05/20	8	44.39	0	0.00	44.20	8	5,485	0.15%
2022/05/18	0	0.00	2	43.95	43.90	-2	5,257	-0.04%
2022/05/17	1	43.80	3	43.55	43.75	-2	5,250	-0.04%
2022/05/16	0	0.00	6	43.25	43.10	-6	5,274	-0.11%
2022/05/13	3	42.55	0	0.00	42.85	3	5,329	0.06%
2022/05/12	0	0.00	2	42.68	42.30	-2	5,374	-0.04%
2022/05/11	7	42.89	0	0.00	42.95	7	5,321	0.13%
2022/05/10	0	0.00	5	42.85	43.50	-5	5,294	-0.09%
2022/05/09	2.1	43.10	2	42.85	42.90	0.1	5,261	0.00%
2022/05/05	0	0.00	1	41.00	41.45	-1	5,087	-0.02%
2022/05/04	2	40.60	0	0.00	40.30	2	5,082	0.04%
2022/04/25	1	40.25	0	0.00	40.15	1	6,094	0.02%
2022/04/21	1	41.05	0	0.00	41.05	1	6,726	0.01%
2022/04/19	0	0.00	1	41.10	41.25	-1	7,090	-0.01%
2022/04/15	4	40.85	0	0.00	40.80	4	7,203	0.06%
2022/04/12	0	0.00	1	40.35	40.80	-1	7,539	-0.01%
2022/04/11	1	40.70	0	0.00	40.60	1	7,536	0.01%
2022/04/08	2	40.88	0	0.00	41.00	2	7,539	0.03%
2022/04/07	0	0.00	1	40.65	40.40	-1	7,544	-0.01%
2022/04/06	3	41.07	0	0.00	41.00	3	7,518	0.04%
2022/03/30	0	0.00	20	43.00	42.95	-20	7,464	-0.27%
2022/03/29	0	0.00	10	42.75	42.75	-10	7,520	-0.13%
2022/03/25	3	43.40	3	43.10	43.05	0	7,579	0.00%
2022/03/23	8	43.03	0	0.00	43.00	8	7,577	0.11%
2022/03/22	0	0.00	1	42.75	43.00	-1	7,554	-0.01%
2022/03/21	0	0.00	1	42.85	42.85	-1	7,585	-0.01%
2022/03/17	1	42.50	10	42.60	42.60	-9	7,608	-0.12%
2022/03/16	2	42.10	0	0.00	42.25	2	7,664	0.03%
2022/03/15	1	42.25	0	0.00	42.10	1	7,758	0.01%
2022/03/14	0	0.00	1	42.60	43.05	-1	7,849	-0.01%
2022/03/10	0	0.00	1	42.80	42.45	-1	8,067	-0.01%
2022/03/09	1	42.10	0	0.00	41.85	1	8,128	0.01%
2022/03/07	4	42.41	5	43.11	41.95	-1	8,102	-0.01%
2022/03/04	0	0.00	1	43.90	43.90	-1	8,164	-0.01%
2022/03/02	3	43.63	0	0.00	43.60	3	8,265	0.04%
2022/03/01	0	0.00	10	43.80	43.85	-10	8,275	-0.12%
2022/02/25	0	0.00	6	43.39	43.50	-6	8,379	-0.07%
2022/02/24	1	42.55	0	0.00	42.75	1	8,484	0.01%
2022/02/23	11	43.48	1	43.60	43.60	10	8,540	0.12%
2022/02/18	1	44.15	0	0.00	44.15	1	9,131	0.01%
2022/02/17	0	0.00	2	44.60	44.10	-2	9,325	-0.02%
2022/02/16	0	0.00	1	44.15	43.80	-1	9,300	-0.01%
2022/02/15	0	0.00	3	43.60	43.55	-3	9,336	-0.03%
2022/02/11	1	44.30	0	0.00	44.40	1	9,287	0.01%
2022/02/10	1	44.45	2	44.75	44.55	-1	9,345	-0.01%
2022/02/08	2	43.85	0	0.00	43.90	2	9,519	0.02%
2022/02/07	1	44.50	0	0.00	44.05	1	9,492	0.01%
2022/01/26	1	44.85	0	0.00	44.80	1	9,626	0.01%
2022/01/24	0	0.00	2	45.90	45.85	-2	9,536	-0.02%
2022/01/21	0	0.00	1	46.10	46.10	-1	9,462	-0.01%
2022/01/20	2	47.30	3	47.05	46.70	-1	9,371	-0.01%
2022/01/19	0	0.00	1	46.90	47.20	-1	9,285	-0.01%
2022/01/18	2	47.60	2	47.05	47.05	0	9,156	0.00%
2022/01/17	5	46.59	9	45.06	46.90	-4	8,785	-0.05%
2022/01/13	20	45.30	1	45.40	45.45	19	8,344	0.23%
2022/01/07	22	44.65	1	44.65	44.65	21	8,121	0.26%
2022/01/05	1	44.80	1	44.65	44.85	0	8,068	0.00%
2022/01/04	0	0.00	1	44.50	44.50	-1	8,123	-0.01%
2022/01/03	3	45.22	2	44.70	44.55	1	8,241	0.01%
2021/12/29	2	44.20	0	0.00	44.55	2	8,294	0.02%
2021/12/27	0	0.00	1	44.10	44.10	-1	8,461	-0.01%
2021/12/23	2	43.40	0	0.00	43.55	2	8,691	0.02%
2021/12/21	1	43.30	0	0.00	43.25	1	8,726	0.01%
2021/12/15	2	43.80	0	0.00	43.75	2	8,968	0.02%
2021/12/14	1	44.00	0	0.00	43.70	1	8,976	0.01%
2021/12/13	0	0.00	2	44.50	44.40	-2	8,972	-0.02%
2021/12/10	1	44.15	0	0.00	44.30	1	9,003	0.01%
2021/12/09	0	0.00	6	44.35	44.40	-6	8,952	-0.07%
2021/12/07	4	45.50	1	45.30	45.45	3	8,841	0.03%
2021/12/02	0	0.00	2	43.90	43.70	-2	8,947	-0.02%
2021/12/01	1	43.70	1	43.95	43.95	0	9,079	0.00%
2021/11/30	7	43.71	1	44.00	43.60	6	9,205	0.07%
2021/11/29	1	41.50	0	0.00	42.50	1	9,143	0.01%
2021/11/26	2	42.15	2	42.55	42.05	0	9,212	0.00%
2021/11/25	10	42.95	0	0.00	42.95	10	9,266	0.11%
2021/11/23	4	42.50	1	42.60	43.50	3	9,533	0.03%
2021/11/19	0	0.00	9	44.22	43.90	-9	9,575	-0.09%
2021/11/18	1	43.95	11	43.57	43.45	-10	9,504	-0.11%
2021/11/17	0	0.00	15	43.36	43.70	-15	9,519	-0.16%
2021/11/16	36	42.81	8	42.65	42.70	28	9,470	0.30%
2021/11/15	0	0.00	10	42.05	42.15	-10	9,658	-0.10%
2021/11/12	2	42.20	6	42.20	42.10	-4	9,883	-0.04%
2021/11/09	1	42.00	5	42.00	41.85	-4	10,240	-0.04%
2021/11/05	0	0.00	2	41.70	41.70	-2	10,385	-0.02%
2021/11/04	10	41.20	10	40.75	40.80	0	10,453	0.00%
2021/11/03	2	40.50	0	0.00	40.40	2	10,693	0.02%
2021/11/01	1	40.00	10	39.70	40.10	-9	11,539	-0.08%
2021/10/29	1	39.80	0	0.00	39.75	1	11,778	0.01%
2021/10/27	2	39.55	0	0.00	39.85	2	12,199	0.02%
2021/10/26	0	0.00	1	39.60	39.55	-1	12,337	-0.01%
2021/10/25	0	0.00	31	38.70	39.15	-31	12,350	-0.25%
2021/10/19	1	39.05	0	0.00	39.05	1	13,078	0.01%
2021/10/18	40	38.28	0	0.00	38.35	40	13,627	0.29%
2021/10/14	1	37.00	0	0.00	37.00	1	13,781	0.01%
2021/10/12	1	37.90	0	0.00	37.80	1	13,899	0.01%
2021/10/06	2	39.00	0	0.00	39.40	2	14,217	0.01%
2021/10/05	11	38.47	10	38.70	39.25	1	14,173	0.01%
2021/10/01	5	39.92	0	0.00	39.65	5	14,055	0.04%
2021/09/30	4	40.30	0	0.00	40.95	4	14,001	0.03%
2021/09/29	6	40.88	1	40.70	40.80	5	13,955	0.04%
2021/09/28	0	0.00	10	41.75	41.70	-10	13,913	-0.07%
2021/09/27	4	42.18	1	42.05	42.00	3	13,964	0.02%
2021/09/24	4	42.80	1	42.90	42.55	3	14,118	0.02%
2021/09/23	0	0.00	2	43.45	42.50	-2	14,522	-0.01%
2021/09/22	4	42.08	0	0.00	42.00	4	14,621	0.03%
2021/09/17	4	43.10	2	42.95	43.20	2	14,532	0.01%
2021/09/16	0	0.00	1	43.40	43.30	-1	14,546	-0.01%
2021/09/15	2	43.50	1	43.50	43.30	1	14,604	0.01%
2021/09/14	1	44.10	2	44.08	43.80	-1	14,696	-0.01%
2021/09/13	12	44.48	0	0.00	44.20	12	14,719	0.08%
2021/09/10	0	0.00	3	44.47	44.85	-3	14,779	-0.02%
2021/09/09	3	43.63	0	0.00	43.80	3	14,891	0.02%
2021/09/08	10	44.00	4	43.73	43.65	6	14,809	0.04%
2021/09/07	4	45.05	0	0.00	45.35	4	14,746	0.03%
2021/09/06	1	46.30	3	46.67	45.75	-2	14,931	-0.01%
2021/09/03	1	46.25	2	46.18	46.40	-1	14,894	-0.01%
2021/09/02	6	46.08	5	45.25	45.00	1	14,901	0.01%
2021/09/01	0	0.00	2	45.90	46.40	-2	15,023	-0.01%
2021/08/31	3	45.23	0	0.00	45.60	3	15,439	0.02%
2021/08/30	1	46.00	11	45.99	45.75	-10	16,206	-0.06%
2021/08/27	5	45.77	1	46.50	45.65	4	16,528	0.02%
2021/08/26	11	44.93	3	44.90	45.15	8	16,705	0.05%
2021/08/25	0	0.00	5	44.15	44.10	-5	16,597	-0.03%
2021/08/24	5	42.70	1	43.15	43.55	4	16,622	0.02%
2021/08/23	7	42.74	5	42.90	42.70	2	16,568	0.01%
2021/08/20	1	40.80	0	0.00	41.50	1	16,508	0.01%
2021/08/19	8	41.34	2	40.95	40.70	6	16,358	0.04%
2021/08/18	1	44.25	1	44.00	45.00	0	16,058	0.00%
2021/08/17	3	44.67	0	0.00	43.20	3	15,951	0.02%
2021/08/16	3	44.68	0	0.00	44.70	3	15,867	0.02%
2021/08/13	5	46.92	2	45.73	45.00	3	15,826	0.02%
2021/08/12	11	47.79	1	47.90	47.80	10	15,645	0.06%
2021/08/11	0	0.00	1	47.55	48.00	-1	15,673	-0.01%
2021/08/10	15	47.81	9	47.57	47.85	6	15,655	0.04%
2021/08/09	27	48.94	2	48.55	48.55	25	15,611	0.16%
2021/08/06	10	50.59	6	50.77	50.30	4	15,392	0.03%
2021/08/05	5	48.30	52	49.63	49.90	-47	14,917	-0.32%
2021/08/04	2	48.23	24.3	48.12	48.20	-22.3	14,926	-0.15%
2021/08/03	25	48.41	2	48.00	48.00	23	14,942	0.15%
2021/08/02	5	47.20	5	47.03	46.95	0	14,837	0.00%
2021/07/29	0	0.00	2	46.03	45.95	-2	14,939	-0.01%
2021/07/28	10	45.66	19	45.63	45.50	-9	15,218	-0.06%
2021/07/26	4	47.16	11	47.05	47.50	-7	15,735	-0.04%
2021/07/23	17	47.21	7	47.17	46.75	10	16,097	0.06%
2021/07/22	10	47.06	7	46.99	47.95	3	16,173	0.02%
2021/07/20	15	45.10	0	0.00	45.00	15	16,259	0.09%
2021/07/19	14	45.48	2	45.50	45.50	12	16,640	0.07%
2021/07/16	26	44.84	0	0.00	45.40	26	16,877	0.15%
2021/07/15	5	45.05	26	44.94	44.90	-21	16,870	-0.12%
2021/07/14	33	46.10	8	45.03	44.65	25	16,873	0.15%
2021/07/12	0	0.00	1	44.15	44.40	-1	16,762	-0.01%
2021/07/09	1	43.80	0	0.00	43.60	1	17,134	0.01%
2021/07/08	1	43.75	1	43.85	43.70	0	17,389	0.00%
2021/07/07	0	0.00	1	44.00	44.00	-1	17,613	-0.01%
2021/07/05	0	0.00	0.1	44.00	44.35	-0.1	18,039	0.00%
2021/07/02	1	43.50	0	0.00	43.60	1	18,269	0.01%
2021/06/30	1	44.55	7	44.62	44.90	-6	18,515	-0.03%
2021/06/29	0	0.00	3	43.10	42.70	-3	18,224	-0.02%
2021/06/21	7	42.00	2	41.55	41.50	5	18,935	0.03%
2021/06/17	0	0.00	1.1	42.82	43.15	-1.1	19,283	-0.01%
2021/06/16	1	42.00	0	0.00	42.10	1	19,353	0.01%
2021/06/15	1	42.10	4	42.15	42.25	-3	19,551	-0.02%
2021/06/11	3	42.33	5	42.67	42.90	-2	19,508	-0.01%
2021/06/09	5	41.85	3	41.87	41.75	2	19,931	0.01%
2021/06/08	12.1	41.57	2	41.45	42.15	10.1	19,895	0.05%
2021/06/07	66	41.79	63	41.91	42.50	3	19,582	0.02%
2021/06/04	87	41.57	75	41.58	41.70	12	18,871	0.06%
2021/06/03	2	41.98	3.2	41.96	42.20	-1.2	18,658	-0.01%
2021/06/01	1	43.70	1	44.00	43.75	0	18,349	0.00%
2021/05/31	1	42.95	5	43.03	43.20	-4	18,448	-0.02%
2021/05/28	7	42.72	2	42.45	42.75	5	18,646	0.03%
2021/05/27	0	0.00	30	41.80	41.80	-30	18,853	-0.16%
2021/05/26	0	0.00	1	42.10	42.00	-1	19,296	-0.01%
2021/05/25	0	0.00	1	42.10	42.05	-1	19,952	-0.01%
2021/05/24	23	40.03	20	40.50	40.65	3	20,057	0.01%
2021/05/21	10	40.25	0.2	40.45	40.40	9.8	20,314	0.05%
2021/05/20	20	40.50	1	40.80	40.20	19	20,574	0.09%
2021/05/19	2.5	40.90	0.1	41.00	41.30	2.4	20,746	0.01%
2021/05/17	5	40.80	10	41.15	39.45	-5	21,273	-0.02%
2021/05/13	5	41.72	6	42.39	42.05	-1	21,551	0.00%
2021/05/12	9	43.01	14	42.51	42.95	-5	21,471	-0.02%
2021/05/11	2	46.38	0	0.00	45.80	2	21,214	0.01%
2021/05/10	1	47.40	2	47.50	47.50	-1	21,168	0.00%
2021/05/07	2	47.65	0	0.00	47.45	2	21,180	0.01%
2021/05/06	0	0.00	0.3	47.10	45.90	-0.3	21,406	0.00%
2021/05/04	18	48.67	11	45.55	48.15	7	21,815	0.03%
2021/05/03	0	0.00	28	49.74	49.00	-28	22,292	-0.13%
2021/04/29	20	50.72	0.5	51.00	49.50	19.5	23,405	0.08%
2021/04/28	18	49.28	7	49.27	49.10	11	24,532	0.04%
2021/04/27	0	0.00	2	47.63	48.20	-2	25,227	-0.01%
2021/04/26	0	0.00	2	47.80	48.30	-2	26,626	-0.01%
2021/04/23	10.1	43.97	6	44.94	45.35	4.1	26,528	0.02%
2021/04/22	0	0.00	5	44.47	43.30	-5	26,358	-0.02%
2021/04/21	3	44.07	0	0.00	44.25	3	26,227	0.01%
2021/04/19	1	43.70	0	0.00	43.65	1	26,773	0.00%
2021/04/16	3	43.83	2.3	44.04	44.15	0.7	26,857	0.00%
2021/04/15	1	44.00	8	43.57	44.20	-7	26,749	-0.03%
2021/04/14	4	41.44	0.4	41.85	42.20	3.7	26,563	0.01%
2021/04/13	0	0.00	9.6	42.96	42.15	-9.6	26,563	-0.04%
2021/04/12	7	43.56	207.3	43.58	43.30	-200.3	26,408	-0.76%	大賣/鉅額交易
2021/04/09	3	44.18	2	44.20	44.05	1	26,281	0.00%
2021/04/08	0	0.00	2	43.13	43.45	-2	25,988	-0.01%
2021/04/07	204	41.90	1	42.65	42.65	203	25,720	0.79%	大買/鉅額交易
2021/04/06	2.3	42.18	0	0.00	42.10	2.3	25,599	0.01%
2021/04/01	0.2	41.60	3	41.78	41.80	-2.8	25,473	-0.01%
2021/03/31	2	41.30	90	41.20	41.20	-88	25,433	-0.35%
2021/03/30	0	0.00	2	41.38	41.55	-2	25,216	-0.01%
2021/03/29	2	41.10	2	41.13	41.05	0	25,118	0.00%
2021/03/26	0	0.00	1	40.90	40.90	-1	25,136	0.00%
2021/03/25	0	0.00	3	40.55	40.65	-3	25,178	-0.01%
2021/03/24	6	41.38	3	41.43	40.95	3	25,342	0.01%
2021/03/23	2	41.75	11	41.60	41.75	-9	25,030	-0.04%
2021/03/22	2	40.15	2	40.55	40.70	0	24,663	0.00%
2021/03/19	2	40.70	20	40.70	40.75	-18	24,615	-0.07%
2021/03/18	4.4	41.30	6	41.23	41.25	-1.6	24,511	-0.01%
2021/03/17	0	0.00	24	41.20	40.80	-24	24,440	-0.10%
2021/03/16	3	40.87	0	0.00	40.85	3	24,448	0.01%
2021/03/15	0	0.00	3	40.75	40.45	-3	24,404	-0.01%
2021/03/12	3	40.02	1	40.40	39.90	2	24,207	0.01%
2021/03/11	20	39.60	6	39.89	40.05	14	24,412	0.06%
2021/03/10	3	39.30	42	39.55	39.55	-39	24,513	-0.16%
2021/03/09	0	0.00	31	38.83	39.20	-31	24,606	-0.13%
2021/03/08	12	38.48	1	38.40	38.30	11	24,552	0.04%
2021/03/05	1	38.00	10	38.35	38.35	-9	24,623	-0.04%
2021/03/04	5	38.63	0	0.00	38.60	5	24,985	0.02%
2021/03/03	49	39.11	3	39.02	39.25	46	25,092	0.18%
2021/03/02	0	0.00	4	39.66	39.80	-4	24,993	-0.02%
2021/02/26	2	39.95	0	0.00	39.80	2	24,837	0.01%
2021/02/25	1	40.20	362	39.98	40.90	-361	24,744	-1.46%	大賣/鉅額交易
2021/02/24	34.3	39.47	165	39.24	39.00	-130.7	24,510	-0.53%	大賣/鉅額交易
2021/02/23	12	39.16	0	0.00	39.25	12	24,294	0.05%
2021/02/22	55	40.07	11	40.10	40.10	44	24,004	0.18%
2021/02/19	51	39.96	5	40.04	40.35	46	23,748	0.19%
2021/02/18	20	40.30	7	40.27	40.20	13	23,590	0.06%
2021/02/17	17	40.02	18	40.03	40.00	-1	23,461	0.00%
2021/02/05	4	38.28	16	37.96	38.50	-12	22,871	-0.05%
2021/02/04	44.1	36.90	1.1	37.29	36.75	43	22,454	0.19%
2021/02/03	7	37.33	0.3	37.55	37.10	6.8	22,491	0.03%
2021/02/02	1	37.50	0	0.00	37.80	1	22,519	0.00%
2021/02/01	14	36.57	5	37.14	37.15	9	22,540	0.04%
2021/01/29	105	38.04	19	37.65	37.00	86	22,711	0.38%	大買/
2021/01/28	316	38.11	1	38.50	38.40	315	22,829	1.38%	大買/鉅額交易
2021/01/27	7	39.06	1	38.90	39.10	6	22,665	0.03%
2021/01/26	13	39.95	6	40.18	39.15	7	22,378	0.03%
2021/01/25	39	41.73	6	40.37	40.75	33	21,777	0.15%
2021/01/22	8	40.31	33	40.40	41.20	-25	20,793	-0.12%
2021/01/21	16	39.65	25	39.02	39.00	-9	19,476	-0.05%
2021/01/20	21.1	38.59	47	38.73	39.00	-25.9	17,878	-0.14%
2021/01/19	86	38.88	37	38.71	38.30	49	16,726	0.29%
2021/01/18	11.3	36.88	5	36.45	37.00	6.3	15,165	0.04%
2021/01/15	3	36.10	3	36.37	36.20	0	14,684	0.00%
2021/01/14	9	36.47	0	0.00	36.40	9	14,456	0.06%
2021/01/13	1	36.45	34	36.12	36.40	-33	14,276	-0.23%
2021/01/12	2	36.05	11	36.30	35.75	-9	14,089	-0.06%
2021/01/11	2	35.80	5	35.72	35.95	-3	13,640	-0.02%
2021/01/08	3	35.60	1	35.60	35.50	2	13,447	0.01%
2021/01/07	2	35.45	18	35.51	35.15	-16	13,289	-0.12%
2021/01/06	11	34.97	2	35.40	34.70	9	13,069	0.07%
2021/01/05	1	34.55	7	34.81	35.10	-6	12,805	-0.05%
2021/01/04	0	0.00	11	34.90	34.95	-11	12,759	-0.09%
2020/12/31	0	0.00	5	34.78	34.75	-5	12,874	-0.04%
2020/12/30	6	34.68	0	0.00	34.60	6	12,910	0.05%
2020/12/29	3	34.55	0	0.00	34.45	3	12,952	0.02%
2020/12/28	1	35.05	7	35.00	35.00	-6	12,848	-0.05%
2020/12/25	0	0.00	22	34.49	34.60	-22	12,663	-0.17%
2020/12/24	1	34.10	2	34.03	33.70	-1	12,555	-0.01%
2020/12/23	3	33.67	1	33.70	33.55	2	12,588	0.02%
2020/12/22	43	34.30	4	34.40	33.65	39	12,649	0.31%
2020/12/21	1	34.15	0	0.00	34.20	1	12,726	0.01%
2020/12/18	19	33.98	0	0.00	34.00	19	12,805	0.15%
2020/12/17	12	34.75	12	34.71	34.75	0	12,668	0.00%
2020/12/16	2	35.00	2	35.15	35.05	0	12,833	0.00%
2020/12/15	8	34.88	7.3	34.81	34.70	0.7	12,832	0.01%
2020/12/14	0	0.00	3	35.38	35.45	-3	12,820	-0.02%
2020/12/11	5	35.43	30	35.24	35.35	-25	12,896	-0.19%
2020/12/10	5	35.89	23	35.93	35.80	-18	12,876	-0.14%
2020/12/09	2	36.05	5	36.21	36.15	-3	12,761	-0.02%
2020/12/08	5	35.97	23	35.90	35.95	-18	12,630	-0.14%
2020/12/07	25	35.71	73.3	35.99	35.95	-48.3	12,526	-0.39%
2020/12/04	14	35.64	11	35.55	35.60	3	12,223	0.02%
2020/12/03	3	35.00	10	35.00	34.90	-7	12,006	-0.06%
2020/12/02	0	0.00	4	35.46	35.45	-4	11,920	-0.03%
2020/12/01	0	0.00	25	35.43	35.55	-25	11,908	-0.21%
2020/11/30	8	35.74	6	35.63	35.40	2	11,948	0.02%
2020/11/27	15	34.73	34	34.67	34.90	-19	11,625	-0.16%
2020/11/26	13	34.15	2	34.05	34.20	11	11,479	0.10%
2020/11/25	0	0.00	2	33.55	33.70	-2	11,463	-0.02%
2020/11/24	27	33.91	4	33.70	33.90	23	11,362	0.20%
2020/11/23	44	33.70	12	33.55	33.90	32	11,211	0.29%
2020/11/20	0	0.00	2	32.40	32.50	-2	10,919	-0.02%
2020/11/18	1	32.50	0	0.00	32.50	1	11,313	0.01%
2020/11/17	0.3	32.60	7	32.72	32.55	-6.7	11,495	-0.06%
2020/11/16	5	32.50	6	32.42	32.50	-1	11,895	-0.01%
2020/11/13	0	0.00	15	32.08	32.15	-15	12,379	-0.12%
2020/11/12	0	0.00	2	32.40	32.15	-2	12,988	-0.02%
2020/11/11	5	32.28	32	32.35	32.35	-27	13,149	-0.21%
2020/11/10	0	0.00	13	32.11	32.15	-13	13,325	-0.10%
2020/11/09	0	0.00	13	31.94	31.95	-13	13,382	-0.10%
2020/11/06	6	31.79	7	31.82	31.85	-1	13,464	-0.01%
2020/11/05	1	31.70	21	31.77	31.90	-20	13,345	-0.15%
2020/11/04	10	31.00	5	30.95	31.05	5	13,603	0.04%
2020/11/02	2	29.90	8	29.96	30.05	-6	13,987	-0.04%
2020/10/30	1	30.05	0	0.00	29.95	1	14,481	0.01%
2020/10/29	1	30.15	0	0.00	30.25	1	14,728	0.01%
2020/10/27	2	30.40	0	0.00	30.35	2	14,987	0.01%
2020/10/26	10	30.75	0	0.00	30.70	10	15,067	0.07%
2020/10/23	20	31.03	2	31.10	31.10	18	15,148	0.12%
2020/10/22	1	30.80	7	30.81	31.15	-6	15,527	-0.04%
2020/10/21	1	30.85	0	0.00	30.90	1	15,985	0.01%
2020/10/20	4	31.18	5	31.09	30.95	-1	17,034	-0.01%
2020/10/19	0	0.00	2	30.40	30.50	-2	17,355	-0.01%
2020/10/16	2	30.40	0	0.00	30.30	2	17,469	0.01%
2020/10/15	3	30.57	0	0.00	30.55	3	17,755	0.02%
2020/10/14	2	30.45	1	30.40	30.45	1	18,082	0.01%
2020/10/13	2	30.20	1	30.25	30.25	1	18,542	0.01%
2020/10/12	1	30.70	0	0.00	30.75	1	18,762	0.01%
2020/10/08	2	30.55	9	30.63	30.75	-7	19,022	-0.04%
2020/10/05	0	0.00	6	30.47	30.60	-6	20,402	-0.03%
2020/09/29	1	30.45	0	0.00	30.40	1	21,714	0.00%
2020/09/28	1	30.65	0	0.00	30.65	1	22,459	0.00%
2020/09/25	2	30.00	2	30.35	30.50	0	22,848	0.00%
2020/09/24	0	0.00	1	30.15	29.90	-1	23,350	0.00%
2020/09/23	10	29.80	2	29.88	29.75	8	23,442	0.03%
2020/09/22	10	30.12	1	30.20	30.15	9	23,641	0.04%
2020/09/21	39	30.74	30	30.50	30.50	9	23,774	0.04%
2020/09/18	19	30.94	10	31.30	31.30	9	23,915	0.04%
2020/09/17	2	30.95	0	0.00	30.95	2	24,212	0.01%
2020/09/16	6	31.44	1	31.55	31.35	5	24,334	0.02%
2020/09/15	3	31.50	5	31.57	31.55	-2	24,501	-0.01%
2020/09/14	10	30.79	3	31.02	31.00	7	24,573	0.03%
2020/09/11	2	30.55	0	0.00	30.55	2	24,651	0.01%
2020/09/10	16	30.87	2	30.85	30.80	14	24,819	0.06%
2020/09/09	3	31.02	3	30.93	31.20	0	24,847	0.00%
2020/09/08	0	0.00	4	31.35	31.25	-4	24,910	-0.02%
2020/09/07	5	31.24	2	31.25	31.40	3	25,052	0.01%
2020/09/04	8	30.51	22	30.58	31.15	-14	25,386	-0.06%
2020/09/03	5	31.06	0	0.00	30.95	5	25,410	0.02%
2020/09/02	13	31.30	0	0.00	31.00	13	25,443	0.05%
2020/09/01	6	31.08	0	0.00	31.05	6	25,904	0.02%
2020/08/31	1	31.40	0	0.00	31.20	1	26,062	0.00%
2020/08/28	5	31.30	0	0.00	31.50	5	26,190	0.02%
2020/08/27	1	31.50	7	31.81	31.45	-6	26,469	-0.02%
2020/08/26	13	31.12	0	0.00	31.20	13	26,542	0.05%
2020/08/25	12	31.28	0	0.00	31.40	12	26,703	0.04%
2020/08/24	28	30.96	2	31.00	31.20	26	26,925	0.10%
2020/08/21	13	31.87	7	32.00	31.75	6	26,990	0.02%
2020/08/20	14	31.49	10	31.59	31.45	4	27,007	0.01%
2020/08/19	12	33.65	5	34.52	32.95	7	26,698	0.03%
2020/08/18	21	34.48	10	34.45	34.45	11	26,324	0.04%
2020/08/17	3	36.20	1	36.10	36.10	2	25,978	0.01%
2020/08/14	0	0.00	3	35.82	35.80	-3	26,415	-0.01%
2020/08/13	8	35.89	11	35.68	35.50	-3	26,689	-0.01%
2020/08/12	38	35.62	3	35.62	35.80	35	27,090	0.13%
2020/08/11	5	35.78	3	35.60	35.65	2	27,517	0.01%
2020/08/10	1	36.25	26	35.95	35.60	-25	27,336	-0.09%
2020/08/07	33	34.53	3	34.83	34.45	30	26,705	0.11%
2020/08/06	6	35.48	0	0.00	35.05	6	26,470	0.02%
2020/08/05	20	35.69	21	35.91	35.70	-1	26,228	0.00%
2020/08/04	0	0.00	1	35.70	35.30	-1	25,837	0.00%
2020/08/03	23	35.40	0	0.00	35.45	23	25,591	0.09%
2020/07/31	4	35.50	0	0.00	35.50	4	25,546	0.02%
2020/07/30	0	0.00	4	35.15	35.40	-4	25,524	-0.02%
2020/07/29	3	34.85	2	34.95	34.85	1	25,463	0.00%
2020/07/28	14	35.72	3	35.28	34.80	11	25,424	0.04%
2020/07/27	16	36.32	34.3	36.33	35.50	-18.3	25,129	-0.07%
2020/07/24	19	36.91	35	36.91	36.75	-16	24,616	-0.06%
2020/07/23	18	36.23	52	36.19	36.45	-34	23,603	-0.14%
2020/07/22	3	35.40	0	0.00	35.40	3	23,364	0.01%
2020/07/21	51	35.45	5	35.16	35.45	46	23,312	0.20%
2020/07/20	11	35.26	1	35.35	35.20	10	23,054	0.04%
2020/07/17	4.3	34.58	5	34.98	34.85	-0.7	22,764	0.00%
2020/07/16	18	34.49	1	34.80	34.35	17	22,537	0.08%
2020/07/15	6	34.31	0	0.00	34.10	6	22,390	0.03%
2020/07/14	7	34.97	22	35.39	34.75	-15	22,462	-0.07%
2020/07/13	12	36.10	4	36.38	36.20	8	22,342	0.04%
2020/07/10	0	0.00	6	39.08	38.55	-6	21,933	-0.03%
2020/07/09	23	39.47	50	39.44	39.55	-27	21,360	-0.13%
2020/07/08	38	39.10	47	38.58	38.95	-9	20,751	-0.04%
2020/07/07	11	37.72	17	37.57	37.80	-6	20,191	-0.03%
2020/07/06	9	36.30	12	36.35	37.10	-3	19,615	-0.02%
2020/07/03	17	36.01	19	36.15	36.20	-2	19,391	-0.01%
2020/07/02	3	34.95	9	35.03	35.40	-6	18,865	-0.03%
2020/07/01	6	34.95	17	35.04	34.95	-11	18,685	-0.06%
2020/06/30	21	34.20	1	34.10	34.35	20	18,284	0.11%
2020/06/29	2	33.77	21	33.54	33.40	-19	18,042	-0.11%
2020/06/24	3	33.75	10	33.71	33.60	-7	17,739	-0.04%
2020/06/23	1	33.00	2	33.28	33.05	-1	17,578	-0.01%
2020/06/22	5	33.35	11	33.44	33.00	-6	17,549	-0.03%
2020/06/19	0	0.00	9	32.86	33.20	-9	17,450	-0.05%
2020/06/18	0	0.00	1	32.90	32.75	-1	17,281	-0.01%
2020/06/17	5	32.76	15	32.85	32.75	-10	17,190	-0.06%
2020/06/16	0	0.00	8	32.30	32.45	-8	17,090	-0.05%
2020/06/15	5	31.95	2	32.05	31.70	3	17,141	0.02%
2020/06/12	13	31.88	0	0.00	32.00	13	17,190	0.08%
2020/06/11	5	32.25	10	32.55	31.80	-5	17,165	-0.03%
2020/06/10	5	32.58	38	32.66	32.90	-33	16,898	-0.20%
2020/06/09	7	32.68	5	32.77	32.75	2	16,955	0.01%
2020/06/08	40	32.83	19	32.88	33.00	21	16,831	0.12%
2020/06/05	3	31.60	12	31.80	31.95	-9	16,275	-0.06%
2020/06/04	8	31.51	29	31.44	31.40	-21	16,016	-0.13%
2020/06/03	12	31.60	0	0.00	31.60	12	15,811	0.08%
2020/06/02	2	30.80	4	30.93	31.10	-2	15,566	-0.01%
2020/06/01	12	30.59	1	30.80	30.95	11	15,282	0.07%
2020/05/29	8	30.31	2	30.43	30.10	6	14,964	0.04%
2020/05/28	24	30.99	0	0.00	30.50	24	14,601	0.16%
2020/05/27	4	30.89	0	0.00	30.80	4	14,289	0.03%
2020/05/26	23	31.32	0	0.00	31.10	23	14,077	0.16%
2020/05/22	22	31.76	15	31.89	31.60	7	13,677	0.05%
2020/05/21	36	31.54	11	31.92	32.30	25	13,382	0.19%
2020/05/20	11	30.48	0	0.00	30.30	11	12,664	0.09%
2020/05/19	15	31.04	1	31.10	31.05	14	12,050	0.12%
2020/05/18	20	33.19	0	0.00	32.00	20	11,427	0.18%
2020/05/15	0	0.00	2	35.60	35.55	-2	10,824	-0.02%
2020/05/14	1	36.40	12	36.50	36.10	-11	10,801	-0.10%
2020/05/13	6	36.25	1	36.55	36.60	5	10,756	0.05%
2020/05/12	0	0.00	2	36.50	36.20	-2	10,793	-0.02%
2020/05/08	0	0.00	1	36.30	36.35	-1	10,877	-0.01%
2020/05/07	0	0.00	16	36.48	36.35	-16	10,842	-0.15%
2020/05/06	1	35.80	0	0.00	35.95	1	10,798	0.01%
2020/05/05	31	35.62	2	35.75	35.95	29	10,911	0.27%
2020/05/04	11	35.14	0	0.00	35.20	11	10,893	0.10%
2020/04/30	4	36.01	8	36.05	36.00	-4	10,868	-0.04%
2020/04/28	2	35.90	1	36.15	35.80	1	11,119	0.01%
2020/04/27	11	35.71	2	35.63	36.10	9	11,323	0.08%
2020/04/24	1	34.15	1	34.75	35.20	0	11,175	0.00%
2020/04/23	5	34.43	2	34.35	34.30	3	11,166	0.03%
2020/04/22	1	34.15	0	0.00	34.35	1	11,144	0.01%
2020/04/21	3	34.45	37	35.05	34.00	-34	11,148	-0.30%
2020/04/16	37	36.44	26	35.93	36.35	11	10,509	0.10%
2020/04/15	0	0.00	11	34.66	34.85	-11	10,192	-0.11%
2020/04/14	10	34.00	0	0.00	34.15	10	10,156	0.10%
2020/04/13	0	0.00	1	33.60	33.50	-1	10,200	-0.01%
2020/04/09	0	0.00	1	33.80	33.50	-1	10,635	-0.01%
2020/04/08	2	32.80	6	32.90	33.05	-4	10,533	-0.04%
2020/04/07	0	0.00	6	31.07	31.65	-6	10,277	-0.06%
2020/04/06	7	29.97	2	30.30	30.15	5	10,176	0.05%
2020/04/01	2	30.13	0	0.00	30.15	2	10,073	0.02%
2020/03/31	2	30.55	0	0.00	30.25	2	10,087	0.02%
2020/03/30	2	30.38	0	0.00	30.40	2	9,989	0.02%
2020/03/27	4	31.91	0	0.00	31.00	4	10,056	0.04%
2020/03/26	0	0.00	4	31.85	32.10	-4	9,983	-0.04%
2020/03/25	4	31.38	0	0.00	30.90	4	9,907	0.04%
2020/03/24	0	0.00	2	31.10	30.85	-2	9,732	-0.02%
2020/03/19	3	30.60	2	31.10	29.60	1	9,644	0.01%
2020/03/18	1	30.45	5	31.09	30.90	-4	9,705	-0.04%
2020/03/17	5	30.77	3	30.50	30.00	2	9,597	0.02%
2020/03/16	5	30.65	2	30.78	30.50	3	9,450	0.03%
2020/03/13	1	29.75	2	29.95	30.40	-1	9,297	-0.01%
2020/03/12	3	31.92	7	32.15	31.10	-4	9,202	-0.04%
2020/03/11	5	33.65	0	0.00	33.50	5	9,137	0.05%
2020/03/10	3	33.00	2	33.43	33.30	1	9,178	0.01%
2020/03/06	2	34.30	0	0.00	34.00	2	9,134	0.02%
2020/03/04	0	0.00	1	33.50	34.05	-1	9,176	-0.01%
2020/03/03	2	33.53	1	33.75	33.50	1	9,178	0.01%
2020/03/02	1	32.50	0	0.00	32.30	1	9,200	0.01%
2020/02/26	2	33.95	1	33.90	33.80	1	9,170	0.01%
2020/02/19	3	34.53	0	0.00	34.70	3	9,645	0.03%
2020/02/18	8	35.00	1	34.70	34.70	7	9,675	0.07%
2020/02/17	11	35.24	0	0.00	35.40	11	9,815	0.11%
2020/02/13	2	35.95	0	0.00	36.00	2	10,549	0.02%
2020/02/12	2	35.80	17	35.66	36.00	-15	10,731	-0.14%
2020/02/11	0	0.00	3	35.50	35.60	-3	10,648	-0.03%
2020/02/07	22	33.91	0	0.00	33.80	22	10,608	0.21%
2020/02/06	0	0.00	14	33.75	35.10	-14	10,492	-0.13%
2020/02/04	10	32.70	0	0.00	32.90	10	10,338	0.10%
2020/01/30	1	32.95	0	0.00	32.85	1	10,424	0.01%
2020/01/17	1	36.60	0	0.00	36.65	1	10,547	0.01%
2020/01/15	1	36.90	0	0.00	36.90	1	10,752	0.01%
2020/01/14	1	37.70	1	37.25	37.50	0	10,769	0.00%
2020/01/13	0	0.00	1	37.05	37.40	-1	10,786	-0.01%
2020/01/08	1	35.95	0	0.00	36.30	1	11,400	0.01%
2020/01/07	3	36.37	1	36.60	36.25	2	11,400	0.02%
2020/01/03	1	37.40	0	0.00	37.30	1	11,280	0.01%
2019/12/31	1	37.50	0	0.00	37.55	1	11,150	0.01%
2019/12/30	10	37.45	1	38.00	37.95	9	11,234	0.08%
2019/12/27	10	37.45	0	0.00	37.45	10	11,371	0.09%
2019/12/26	1	37.55	0	0.00	37.45	1	11,462	0.01%
2019/12/23	2	38.00	0	0.00	37.60	2	12,333	0.02%
2019/12/18	0	0.00	2.3	38.59	38.85	-2.3	13,586	-0.02%
2019/12/17	0	0.00	1	39.00	39.00	-1	13,771	-0.01%
2019/12/16	2	38.23	4	38.69	38.70	-2	13,771	-0.01%
2019/12/13	2	38.13	23	38.70	38.60	-21	13,836	-0.15%
2019/12/12	0	0.00	1	38.05	38.05	-1	13,664	-0.01%
2019/12/11	1	38.05	15	38.01	38.05	-14	13,630	-0.10%
2019/12/09	1	37.65	1	37.95	37.80	0	13,619	0.00%
2019/12/06	3	37.27	10	37.40	37.20	-7	13,560	-0.05%
2019/12/05	3	37.07	3	37.07	37.15	0	13,575	0.00%
2019/12/04	12.1	36.16	0	0.00	36.20	12.1	13,806	0.09%
2019/12/02	0	0.00	0.2	36.60	36.25	-0.2	14,240	0.00%
2019/11/29	1	37.00	1	37.40	36.90	0	14,210	0.00%
2019/11/28	20	37.40	0	0.00	37.50	20	14,317	0.14%
2019/11/27	1	37.05	1	37.00	37.00	0	14,441	0.00%
2019/11/26	1	37.30	0	0.00	37.20	1	14,661	0.01%
2019/11/25	0	0.00	1	37.90	37.70	-1	14,768	-0.01%
2019/11/21	1	37.60	1	38.05	38.25	0	14,922	0.00%
2019/11/19	8	38.06	0	0.00	37.65	8	15,557	0.05%
2019/11/18	1	37.75	2	38.00	38.20	-1	15,936	-0.01%
2019/11/14	11	37.75	0	0.00	37.50	11	16,318	0.07%
2019/11/13	5.4	38.52	0	0.00	38.80	5.4	16,865	0.03%
2019/11/12	0	0.00	35	38.63	39.50	-35	17,485	-0.20%
2019/11/11	3	37.38	1	38.60	36.85	2	16,978	0.01%
2019/11/08	2	37.33	0	0.00	37.45	2	16,791	0.01%
2019/11/07	1	37.20	3	37.30	36.75	-2	16,789	-0.01%
2019/11/06	0	0.00	0.5	37.30	37.30	-0.5	16,837	0.00%
2019/11/05	1	37.75	0	0.00	37.85	1	16,930	0.01%
2019/11/04	0	0.00	1	38.05	37.90	-1	17,168	-0.01%
2019/11/01	0	0.00	1	37.75	37.80	-1	17,280	-0.01%
2019/10/31	10	37.70	6	37.96	38.25	4	17,397	0.02%
2019/10/29	20	38.59	3	38.37	37.90	17	17,646	0.10%
2019/10/28	2	38.25	22	37.45	38.10	-20	17,391	-0.12%
2019/10/25	11	36.20	0	0.00	36.20	11	17,001	0.06%
2019/10/24	10	36.25	0	0.00	36.75	10	16,973	0.06%
2019/10/23	1	36.60	7	36.34	36.30	-6	17,048	-0.04%
2019/10/22	2	35.90	10	36.10	35.70	-8	16,958	-0.05%
2019/10/17	4	35.86	1	37.00	35.70	3	17,711	0.02%
2019/10/16	2	36.10	6	36.48	36.45	-4	17,690	-0.02%
2019/10/15	3	36.32	2	36.28	36.05	1	17,822	0.01%
2019/10/14	5	35.94	3	36.32	36.00	2	17,904	0.01%
2019/10/09	7	35.09	6	35.10	35.00	1	17,923	0.01%
2019/10/08	1	35.65	5	35.75	35.60	-4	18,266	-0.02%
2019/10/07	1	36.30	3	36.00	35.65	-2	18,426	-0.01%
2019/10/04	5	34.75	1	35.00	34.95	4	18,279	0.02%
2019/10/03	13	34.44	0	0.00	34.55	13	18,240	0.07%
2019/10/01	4	34.79	0	0.00	34.85	4	18,323	0.02%
2019/09/27	1	34.50	1	35.30	34.85	0	18,449	0.00%
2019/09/26	6	35.70	1	37.20	35.00	5	18,336	0.03%
2019/09/24	8	37.69	1	37.55	37.45	7	18,028	0.04%
2019/09/23	9.5	35.72	11	36.28	36.60	-1.5	17,593	-0.01%
2019/09/20	0	0.00	6	34.72	35.00	-6	17,135	-0.04%
2019/09/19	2	34.05	0	0.00	34.25	2	17,025	0.01%
2019/09/18	0	0.00	1	34.10	34.05	-1	17,030	-0.01%
2019/09/17	4	33.84	0	0.00	33.65	4	16,922	0.02%
2019/09/12	1	34.60	7	34.81	34.85	-6	16,840	-0.04%
2019/09/11	0	0.00	14	34.10	34.10	-14	16,860	-0.08%
2019/09/10	3	33.88	0	0.00	34.00	3	16,857	0.02%
2019/09/09	2	34.93	0	0.00	34.70	2	16,808	0.01%
2019/09/06	2	34.50	0	0.00	34.95	2	16,752	0.01%
2019/09/05	0	0.00	1	35.25	34.60	-1	16,516	-0.01%
2019/09/04	1	34.30	0	0.00	34.35	1	16,059	0.01%
2019/08/29	3	34.95	3	35.00	34.50	0	15,681	0.00%
2019/08/28	1	34.45	2	34.15	34.20	-1	15,524	-0.01%
2019/08/27	2	33.65	5	33.82	33.40	-3	15,357	-0.02%
2019/08/26	0	0.00	6	33.62	33.40	-6	15,292	-0.04%
2019/08/23	1	34.40	71	34.50	34.05	-70	15,210	-0.46%
2019/08/22	1	34.20	3	34.57	34.70	-2	14,918	-0.01%
2019/08/21	71	33.70	0	0.00	33.95	71	14,579	0.49%
2019/08/20	5	33.74	3	34.02	33.45	2	13,834	0.01%
2019/08/19	4	33.98	1	33.65	33.80	3	13,679	0.02%
2019/08/16	13	34.75	2	34.58	34.25	11	13,490	0.08%
2019/08/15	1	32.95	2	32.75	33.25	-1	12,755	-0.01%
2019/08/14	1	31.50	2	31.95	31.10	-1	12,074	-0.01%
2019/08/13	1	31.30	0	0.00	31.55	1	12,232	0.01%
2019/08/12	1	32.25	0	0.00	32.15	1	12,508	0.01%
2019/08/06	2	31.60	2	31.55	32.10	0	12,606	0.00%
2019/08/01	1	33.50	2	33.15	32.90	-1	12,266	-0.01%
2019/07/29	0	0.00	4	32.40	32.00	-4	12,036	-0.03%
2019/07/26	1	32.55	0	0.00	32.50	1	11,949	0.01%
2019/07/25	0	0.00	2	32.48	32.45	-2	11,915	-0.02%
2019/07/24	2	31.90	3	32.17	32.05	-1	11,787	-0.01%
2019/07/23	1	31.65	15	32.25	32.40	-14	11,819	-0.12%
2019/07/22	17	32.35	8	32.06	32.30	9	11,553	0.08%
2019/07/19	0	0.00	4	31.44	30.45	-4	11,202	-0.04%
2019/07/18	12	30.66	51	30.70	30.30	-39	10,856	-0.36%
2019/07/17	54	32.41	1	32.00	32.55	53	10,849	0.49%
2019/07/15	1	31.45	1	31.45	31.50	0	10,763	0.00%
2019/07/09	6	29.26	5	29.35	29.20	1	11,207	0.01%
2019/07/05	4	29.08	5	29.49	29.30	-1	11,329	-0.01%
2019/07/04	0	0.00	5	29.10	29.00	-5	11,401	-0.04%
2019/07/03	17	28.16	0	0.00	28.00	17	11,179	0.15%
2019/07/02	5	28.75	9	28.89	28.95	-4	11,186	-0.04%
2019/07/01	1	28.90	3	28.97	29.00	-2	11,252	-0.02%
2019/06/28	2	26.55	3	26.90	26.80	-1	11,069	-0.01%
2019/06/27	1	27.00	10	26.89	26.80	-9	11,068	-0.08%
2019/06/26	5	26.03	0	0.00	26.15	5	11,062	0.05%
2019/06/25	4	26.90	1	26.30	26.30	3	10,916	0.03%
2019/06/24	0	0.00	3	26.55	26.60	-3	10,779	-0.03%
2019/06/21	2	26.15	0	0.00	26.00	2	10,780	0.02%
2019/06/20	1	26.25	0	0.00	26.30	1	10,744	0.01%
2019/06/19	0	0.00	13	26.26	26.25	-13	10,880	-0.12%
2019/06/17	2	25.25	0	0.00	24.95	2	10,866	0.02%
2019/06/14	1	25.50	1	25.70	25.20	0	11,105	0.00%
2019/06/13	5	25.68	0	0.00	25.50	5	11,657	0.04%
2019/06/10	3	26.15	0	0.00	26.15	3	11,865	0.03%
2019/06/06	6	26.15	0	0.00	26.00	6	11,945	0.05%
2019/06/05	0	0.00	1	26.25	25.80	-1	11,945	-0.01%
2019/06/04	2	26.50	0	0.00	26.00	2	11,902	0.02%
2019/05/23	1	25.40	0	0.00	25.40	1	12,931	0.01%
2019/05/22	0	0.00	1	26.80	26.55	-1	13,168	-0.01%
2019/05/21	1	26.40	0	0.00	26.40	1	13,306	0.01%
2019/05/17	0	0.00	2	27.58	26.65	-2	12,865	-0.02%
2019/05/16	0	0.00	1	29.90	29.40	-1	12,515	-0.01%
2019/05/15	0	0.00	2	29.73	29.85	-2	12,375	-0.02%
2019/05/14	1	28.45	0	0.00	28.55	1	12,167	0.01%
2019/05/13	1	28.35	0	0.00	28.40	1	12,080	0.01%
2019/05/09	1	29.00	0	0.00	29.00	1	11,880	0.01%
2019/05/08	1	29.35	1	29.00	29.45	0	11,866	0.00%
2019/05/06	0	0.00	10	28.80	28.95	-10	11,868	-0.08%
2019/04/23	12	28.61	0	0.00	28.55	12	12,265	0.10%
2019/04/22	0	0.00	12	30.03	30.10	-12	12,018	-0.10%
2019/04/19	10	28.55	0	0.00	28.30	10	11,585	0.09%
2019/04/18	2	28.60	1	28.70	28.50	1	11,590	0.01%
2019/04/16	0	0.00	7	29.26	29.10	-7	10,815	-0.06%
2019/04/12	3	27.82	5	28.33	28.35	-2	10,449	-0.02%
2019/04/11	1	27.90	0	0.00	28.25	1	10,381	0.01%
2019/04/10	1	27.95	27	28.21	27.95	-26	10,240	-0.25%
2019/04/09	10	27.80	0	0.00	27.75	10	9,978	0.10%
2019/04/08	8	27.71	0	0.00	27.75	8	10,087	0.08%
2019/04/03	1	27.60	2	27.60	27.50	-1	9,968	-0.01%
2019/04/02	0	0.00	4	27.18	27.05	-4	9,794	-0.04%
2019/04/01	4	26.29	2	26.70	26.70	2	9,599	0.02%
2019/03/29	0	0.00	6	26.32	26.25	-6	9,458	-0.06%
2019/03/27	11	25.81	0	0.00	25.90	11	9,622	0.11%
2019/03/25	2	25.28	3	25.53	25.70	-1	9,958	-0.01%
2019/03/22	4	25.71	2	25.68	25.35	2	10,090	0.02%
2019/03/21	2	26.10	0	0.00	26.05	2	10,567	0.02%
2019/03/19	2	27.05	0	0.00	26.00	2	11,331	0.02%
2019/03/18	0	0.00	11	25.81	26.70	-11	11,195	-0.10%
2019/03/15	2	23.90	2	24.40	24.55	0	10,723	0.00%
2019/03/14	4	24.40	0	0.00	24.40	4	10,862	0.04%
2019/03/13	0	0.00	1	24.95	24.95	-1	10,759	-0.01%
2019/03/12	2	24.65	1	25.20	24.65	1	10,759	0.01%
2019/03/11	3	24.60	0	0.00	24.50	3	10,705	0.03%
2019/03/08	3	24.70	0	0.00	24.60	3	10,717	0.03%
2019/03/06	3	25.38	0	0.00	25.15	3	10,681	0.03%
2019/03/05	5	25.59	0	0.00	25.40	5	10,608	0.05%
2019/03/04	0	0.00	7	25.65	25.85	-7	10,499	-0.07%
2019/02/27	7	25.32	5	25.50	25.25	2	10,375	0.02%
2019/02/26	2	25.55	2	25.93	26.10	0	10,256	0.00%
2019/02/25	9	25.68	8	25.91	25.60	1	10,126	0.01%
2019/02/22	5	25.21	8	25.73	25.75	-3	9,796	-0.03%
2019/02/21	2	24.35	9	24.45	24.80	-7	9,219	-0.08%
2019/02/20	0	0.00	5	23.70	23.70	-5	8,846	-0.06%
2019/02/19	1	23.05	0	0.00	23.10	1	8,715	0.01%
2019/02/15	1	22.90	0	0.00	22.90	1	8,825	0.01%
2019/02/13	2	23.28	0	0.00	23.35	2	8,825	0.02%
2019/02/12	3	23.43	2	23.55	23.40	1	8,848	0.01%
2019/02/11	2	22.88	0	0.00	22.90	2	8,847	0.02%
2019/01/24	5	23.60	0	0.00	23.55	5	8,546	0.06%
2019/01/22	0	0.00	20	22.80	23.05	-20	8,136	-0.25%
2019/01/17	0	0.00	2	22.00	22.05	-2	7,823	-0.03%
2019/01/11	3	21.65	0	0.00	21.55	3	7,619	0.04%
2019/01/10	3	21.45	0	0.00	21.55	3	7,594	0.04%
2019/01/07	6	21.59	0	0.00	21.60	6	7,469	0.08%
2019/01/04	7	21.39	1	21.60	21.35	6	7,406	0.08%
2019/01/03	4	22.80	0	0.00	22.40	4	7,321	0.05%
2018/12/28	1	22.90	6	23.18	23.25	-5	7,302	-0.07%
2018/12/27	5	22.93	7	23.29	22.70	-2	7,251	-0.03%
2018/12/26	2	24.10	0	0.00	23.50	2	7,093	0.03%
2018/12/22	4	23.55	0	0.00	23.50	4	6,934	0.06%
2018/12/18	0	0.00	2	22.35	22.30	-2	6,318	-0.03%
2018/12/17	2	21.48	4	22.26	22.20	-2	6,070	-0.03%
2018/12/14	3	21.65	3	22.75	21.50	0	5,855	0.00%
2018/12/13	0	0.00	6	22.92	23.05	-6	5,186	-0.12%
2018/12/12	111	21.58	108	21.87	21.60	3	4,676	0.06%	大買/大賣/
2018/12/11	1	21.80	0	0.00	21.90	1	4,210	0.02%
2018/12/10	3	21.70	0	0.00	21.50	3	4,088	0.07%
2018/12/07	0	0.00	1	21.50	21.95	-1	3,947	-0.03%
2018/12/05	1	21.00	0	0.00	21.05	1	3,775	0.03%
2018/11/30	0	0.00	1	21.25	21.00	-1	3,787	-0.03%
2018/11/29	6	20.80	0	0.00	20.75	6	3,725	0.16%
2018/11/28	1	20.70	0	0.00	20.80	1	3,714	0.03%
2018/11/14	0	0.00	5	19.90	20.05	-5	3,746	-0.13%
2018/11/07	0	0.00	4	19.29	19.50	-4	4,040	-0.10%
2018/11/05	2	18.10	0	0.00	18.05	2	4,264	0.05%
2018/10/29	1	17.05	1	17.45	17.80	0	4,650	0.00%
2018/10/16	0	0.00	1	19.15	19.10	-1	4,585	-0.02%
2018/10/12	1	18.85	1	18.80	19.00	0	4,625	0.00%
2018/10/03	1	21.10	1	20.80	21.05	0	4,510	0.00%
2018/09/27	1	20.35	0	0.00	20.10	1	4,445	0.02%
2018/09/26	1	20.60	0	0.00	20.30	1	4,430	0.02%
2018/09/17	1	20.85	0	0.00	20.80	1	4,558	0.02%
2018/09/14	1	20.90	0	0.00	20.75	1	4,583	0.02%
2018/09/11	1	20.00	0	0.00	19.95	1	4,555	0.02%
2018/09/07	1	21.05	0	0.00	21.05	1	4,365	0.02%
2018/09/06	1	21.20	0	0.00	21.20	1	4,330	0.02%
2018/09/05	1	21.50	0	0.00	21.35	1	4,319	0.02%
2018/09/03	1	21.60	0	0.00	21.50	1	4,321	0.02%
2018/08/28	1	22.05	4	22.30	22.00	-3	4,364	-0.07%
2018/08/24	0	0.00	5	21.45	21.35	-5	4,301	-0.12%
2018/08/22	0	0.00	1	21.90	21.80	-1	4,414	-0.02%
2018/08/21	3	21.25	0	0.00	21.20	3	4,402	0.07%
2018/08/20	2	21.15	0	0.00	21.10	2	4,374	0.05%
2018/08/16	3	21.63	1.4	21.56	21.60	1.6	4,264	0.04%
2018/08/15	1	22.35	0	0.00	22.15	1	4,119	0.02%
2018/08/10	3	23.25	0	0.00	23.05	3	3,898	0.08%
2018/08/09	2	24.53	0	0.00	24.20	2	3,707	0.05%
2018/08/07	1	26.15	0	0.00	26.10	1	3,414	0.03%
2018/08/03	1	26.00	0	0.00	26.15	1	3,408	0.03%
2018/07/31	1	26.45	0	0.00	26.40	1	3,440	0.03%
2018/07/27	5	26.70	0	0.00	26.65	5	3,549	0.14%
2018/07/23	0	0.00	3	26.67	26.65	-3	3,502	-0.09%
2018/07/19	0	0.00	0.5	26.25	26.20	-0.5	3,713	-0.01%
2018/07/18	0	0.00	15	26.20	26.30	-15	3,732	-0.40%
2018/07/16	17	27.89	0	0.00	27.70	17	3,654	0.47%
2018/07/03	1	28.20	0	0.00	27.50	1	3,731	0.03%
2018/06/19	1	28.60	0	0.00	28.75	1	3,900	0.03%
2018/06/05	0	0.00	5	28.55	28.50	-5	4,814	-0.10%
2018/06/01	0	0.00	1	28.25	28.30	-1	4,817	-0.02%
2018/05/31	1	28.70	0	0.00	28.10	1	4,816	0.02%
2018/05/30	5	28.10	0	0.00	28.15	5	4,776	0.10%
2018/05/29	0.5	28.50	0	0.00	28.55	0.5	4,785	0.01%
2018/05/11	0.1	28.30	0	0.00	28.25	0.1	5,078	0.00%
2018/05/10	0	0.00	1	28.20	28.10	-1	5,060	-0.02%
2018/05/08	2	27.85	0	0.00	27.80	2	5,060	0.04%
2018/05/03	0	0.00	0.6	29.25	29.30	-0.6	4,920	-0.01%
2018/03/16	0.3	31.05	0	0.00	31.20	0.3	4,347	0.01%
2018/03/08	0	0.00	1	31.60	31.60	-1	3,846	-0.03%
2018/03/07	1	31.75	0	0.00	31.60	1	3,816	0.03%
2018/02/27	1	32.00	0	0.00	31.50	1	3,780	0.03%
2018/02/26	0	0.00	2	30.90	31.90	-2	3,662	-0.05%
2018/02/23	2	30.50	0	0.00	30.40	2	3,544	0.06%
2018/02/21	0	0.00	4	30.85	30.95	-4	3,773	-0.11%
2018/02/07	4	30.63	0	0.00	30.00	4	3,894	0.10%
2018/01/18	0	0.00	15	31.60	31.50	-15	4,300	-0.35%
2018/01/16	15	31.25	0	0.00	31.50	15	4,483	0.33%
2018/01/12	0	0.00	40	30.65	30.65	-40	4,792	-0.83%
2018/01/03	40	30.30	0	0.00	30.45	40	5,089	0.79%