京元電子 (2449)-元大-大安券商分點個股進出

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
90.6
漲跌
▼0.1
漲幅
-0.11%
成交量
18,298張
產業
上市半導體類股
1736人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－元大-大安券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大安券商分點個股進出
元大-大安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
2024/06/04	1	90.70	2	91.65	90.60	-1	19,415	-0.01%
2024/06/03	8	91.50	7	91.50	90.70	1	19,755	0.01%
2024/05/31	2.2	89.40	0	0.00	88.20	2.2	19,805	0.01%
2024/05/30	3	90.20	0	0.00	90.40	3	19,828	0.02%
2024/05/28	0.2	90.86	0	0.00	90.00	0.2	19,755	0.00%
2024/05/27	1	90.90	2	90.35	90.90	-1	19,798	-0.01%
2024/05/23	4.2	89.27	19	89.06	88.20	-14.8	20,819	-0.07%
2024/05/22	1	90.30	0	0.00	90.20	1	21,063	0.00%
2024/05/21	2	90.40	0	0.00	90.40	2	20,931	0.01%
2024/05/20	3	90.67	0	0.00	88.90	3	20,882	0.01%
2024/05/17	6	88.47	2	89.05	88.80	4	20,657	0.02%
2024/05/16	1	87.00	2	86.85	86.80	-1	20,698	0.00%
2024/05/15	5.1	84.85	0	0.00	84.50	5.1	20,824	0.02%
2024/05/14	2	85.10	0	0.00	85.30	2	20,731	0.01%
2024/05/13	10.1	85.09	0	0.00	85.40	10.1	20,670	0.05%
2024/05/10	4.2	85.52	0	0.00	86.00	4.2	20,553	0.02%
2024/05/09	1	85.11	2.1	85.30	85.00	-1	20,393	-0.01%
2024/05/08	2.1	87.96	36	87.92	87.60	-34	20,163	-0.17%
2024/05/07	10	87.35	1	87.10	87.50	9	20,025	0.04%
2024/05/06	36.9	85.84	2	85.85	87.00	34.9	19,753	0.18%
2024/05/03	3.1	94.11	1	96.50	93.50	2.1	18,959	0.01%
2024/05/02	1	94.50	0.1	95.20	94.90	1	18,925	0.01%
2024/04/30	0.1	96.46	0	0.00	95.80	0.1	18,911	0.00%
2024/04/29	3.1	101.07	3.2	101.78	98.90	-0.1	18,841	0.00%
2024/04/25	0	93.50	1	94.20	95.50	-1	18,334	-0.01%
2024/04/24	0.3	95.50	1	95.80	96.10	-0.7	18,466	0.00%
2024/04/23	0.1	91.46	2	90.80	92.30	-1.9	18,491	-0.01%
2024/04/22	1.4	97.05	1	95.50	96.00	0.4	18,322	0.00%
2024/04/19	6	100.25	6	100.50	99.00	0	18,359	0.00%
2024/04/17	2	101.25	2	102.25	102.50	0	19,002	0.00%
2024/04/16	1.6	101.86	2	101.00	99.70	-0.5	18,977	0.00%
2024/04/15	21	104.83	20	105.13	104.50	1	18,757	0.01%
2024/04/12	4	107.25	0	0.00	107.00	4	18,752	0.02%
2024/04/11	33.2	106.45	33	106.77	106.00	0.2	18,679	0.00%
2024/04/10	2.1	107.00	1	106.50	106.00	1.1	18,704	0.01%
2024/04/09	31.2	106.00	31	106.53	106.50	0.2	18,632	0.00%
2024/04/02	1	105.00	5.1	106.99	107.00	-4.1	18,465	-0.02%
2024/04/01	0	103.22	1	104.50	103.00	-1	18,429	-0.01%
2024/03/29	1	106.00	1	107.00	105.50	0	18,408	0.00%
2024/03/28	2	106.75	1	104.50	106.00	1	18,439	0.01%
2024/03/27	0.1	106.00	0	0.00	106.00	0.1	18,424	0.00%
2024/03/26	15.1	105.97	9	106.61	105.50	6	18,444	0.03%
2024/03/25	5	110.00	4	109.63	108.50	1	18,375	0.01%
2024/03/22	11.1	113.05	14	113.50	109.50	-2.9	18,301	-0.02%
2024/03/21	16	107.16	17	107.94	108.50	-1	17,838	-0.01%
2024/03/20	19.2	111.19	11	109.18	107.50	8.2	17,869	0.05%
2024/03/19	2	108.75	3	109.33	109.00	-1	17,930	-0.01%
2024/03/18	26.5	108.85	25	110.12	111.00	1.5	17,904	0.01%
2024/03/15	1	105.97	0	0.00	107.50	1	17,491	0.01%
2024/03/14	4.2	105.36	2	104.75	104.50	2.2	17,355	0.01%
2024/03/13	2.2	106.05	3	107.17	108.50	-0.8	17,333	0.00%
2024/03/12	10	109.40	6	109.92	109.50	4	17,126	0.02%
2024/03/11	33	107.59	30	109.30	108.00	3	17,118	0.02%
2024/03/08	66.3	115.74	76.2	115.66	111.00	-9.9	16,932	-0.06%
2024/03/07	20	112.48	29.8	112.72	116.50	-9.8	15,908	-0.06%
2024/03/06	10.1	102.92	33.4	103.49	106.00	-23.3	15,100	-0.15%
2024/03/05	32.1	94.83	29.4	96.59	97.40	2.7	14,648	0.02%
2024/03/04	3	94.50	5.1	94.45	96.00	-2.1	14,373	-0.01%
2024/03/01	2	91.45	2	90.45	89.50	0	14,081	0.00%
2024/02/27	2	89.65	5	89.80	89.50	-3	13,798	-0.02%
2024/02/26	2.2	90.60	0	0.00	89.50	2.2	13,672	0.02%
2024/02/23	13.1	96.31	6	96.52	94.80	7.1	13,380	0.05%
2024/02/22	9	90.46	16.2	91.33	93.50	-7.2	12,613	-0.06%
2024/02/21	0	0.00	1	87.00	87.50	-1	12,220	-0.01%
2024/02/20	31	86.57	31	87.46	87.50	0	12,236	0.00%
2024/02/19	4	87.98	4	88.80	87.70	0	12,184	0.00%
2024/02/16	9	89.49	11.2	89.09	90.00	-2.2	12,467	-0.02%
2024/02/15	7	85.13	13	85.51	85.40	-6	12,308	-0.05%
2024/02/05	1	82.30	0	0.00	82.20	1	12,360	0.01%
2024/02/02	1	82.80	1	83.00	82.20	0	12,331	0.00%
2024/02/01	1	82.99	3	83.33	82.70	-2	12,397	-0.02%
2024/01/31	1	84.10	2	84.05	84.00	-1	12,471	-0.01%
2024/01/26	2	82.65	3	82.77	82.90	-1	12,935	-0.01%
2024/01/25	2	82.80	1	83.30	82.20	1	12,996	0.01%
2024/01/24	4	82.28	7	82.67	82.10	-3	13,011	-0.02%
2024/01/23	6.2	82.59	4	83.00	82.10	2.2	13,118	0.02%
2024/01/22	5	83.80	13	83.78	84.10	-8	13,105	-0.06%
2024/01/19	6	81.20	1	80.90	81.30	5	13,040	0.04%
2024/01/18	7	79.56	10	79.84	79.70	-3	13,054	-0.02%
2024/01/17	4	77.50	4	77.15	77.20	0	12,876	0.00%
2024/01/16	4	78.05	5	78.80	78.60	-1	12,943	-0.01%
2024/01/15	5	76.96	4	76.55	77.70	1	13,031	0.01%
2024/01/12	3.2	76.26	2	76.80	75.60	1.2	13,705	0.01%
2024/01/11	9	79.27	4	77.90	78.00	5	13,452	0.04%
2024/01/10	3	80.80	2	81.50	81.80	1	13,327	0.01%
2024/01/09	0	0.00	1	82.30	82.10	-1	13,594	-0.01%
2024/01/08	5	81.34	3	81.47	81.60	2	13,718	0.01%
2024/01/04	12	82.42	6	81.90	83.10	6	13,979	0.04%
2024/01/03	3	82.80	3	83.10	83.50	0	14,150	0.00%
2024/01/02	2	84.20	0	0.00	84.00	2	14,185	0.01%
2023/12/29	3	85.03	3	85.23	84.90	0	14,190	0.00%
2023/12/28	7	86.36	15	86.15	84.90	-8	14,308	-0.06%
2023/12/27	4	84.98	10	85.22	85.70	-6	14,290	-0.04%
2023/12/26	4	83.70	4	83.83	83.60	0	14,317	0.00%
2023/12/25	6	83.43	4	83.10	83.50	2	14,444	0.01%
2023/12/22	4	83.50	4	83.63	83.60	0	14,493	0.00%
2023/12/21	10	83.69	0	0.00	83.40	10	14,491	0.07%
2023/12/20	8	85.71	8	85.79	85.40	0	14,549	0.00%
2023/12/19	25	84.68	22	85.60	84.20	3	14,821	0.02%
2023/12/18	9.5	86.12	9	86.10	85.40	0.5	15,115	0.00%
2023/12/15	6.2	90.89	2.1	89.22	89.00	4.1	15,566	0.03%
2023/12/14	6	94.37	9.1	94.55	93.50	-3.1	15,614	-0.02%
2023/12/13	0	0.00	5	88.26	89.50	-5	15,275	-0.03%
2023/12/12	0	0.00	2	84.50	85.90	-2	15,422	-0.01%
2023/12/08	6	83.58	0	0.00	83.30	6	15,508	0.04%
2023/12/07	0	85.40	0	0.00	85.50	0	15,469	0.00%
2023/12/06	0	0.00	2	85.05	86.50	-2	15,536	-0.01%
2023/12/05	2	83.00	0	0.00	83.10	2	15,445	0.01%
2023/12/04	0	0.00	1	84.10	84.20	-1	15,595	-0.01%
2023/12/01	1	82.50	0	0.00	82.80	1	15,713	0.01%
2023/11/30	0.1	82.70	8	82.21	82.80	-7.9	15,863	-0.05%
2023/11/29	9	82.07	2	82.00	81.40	7	15,901	0.04%
2023/11/28	0	0.00	4	82.30	83.00	-4	15,941	-0.03%
2023/11/27	4	81.10	1	81.30	80.80	3	16,119	0.02%
2023/11/22	0	0.00	1	81.90	81.60	-1	17,409	-0.01%
2023/11/20	0	83.00	1	83.30	83.10	-1	19,793	-0.01%
2023/11/15	3.2	86.45	4.1	86.39	83.80	-0.9	21,919	0.00%
2023/11/14	5	88.12	6	88.07	88.00	-1	21,631	0.00%
2023/11/13	1	86.50	2	86.55	86.70	-1	21,514	0.00%
2023/11/10	1	82.10	1	82.60	81.90	0	21,272	0.00%
2023/11/09	1	84.10	0	0.00	83.80	1	21,402	0.00%
2023/11/08	0	0.00	2	83.35	83.30	-2	21,354	-0.01%
2023/11/07	3	82.53	0	0.00	82.70	3	21,273	0.01%
2023/11/06	0	0.00	2	83.85	83.40	-2	21,321	-0.01%
2023/11/03	0	0.00	2	80.55	80.70	-2	21,127	-0.01%
2023/11/02	2	79.60	15	79.40	79.70	-13	21,266	-0.06%
2023/10/31	16	78.63	1.3	77.47	76.30	14.7	21,610	0.07%
2023/10/27	2	78.60	0	0.00	77.40	2	21,895	0.01%
2023/10/26	2	79.65	1	78.50	79.60	1	21,955	0.00%
2023/10/24	2	83.35	2	83.50	83.10	0	21,873	0.00%
2023/10/23	1.2	84.57	4	83.98	82.70	-2.8	21,761	-0.01%
2023/10/20	7.2	85.59	6	85.38	86.30	1.2	21,715	0.01%
2023/10/19	0.3	84.90	14	83.25	84.90	-13.7	21,159	-0.06%
2023/10/18	11	80.89	0	0.00	81.50	11	21,065	0.05%
2023/10/17	4	83.48	10	84.10	82.80	-6	20,917	-0.03%
2023/10/16	19	81.14	4	81.93	81.80	15	20,873	0.07%
2023/10/13	3	81.33	7	81.76	83.10	-4	21,495	-0.02%
2023/10/12	2	81.00	3.5	80.97	81.00	-1.5	22,051	-0.01%
2023/10/11	0	0.00	16	79.75	80.20	-16	22,115	-0.07%
2023/10/06	8	77.85	0	79.40	77.70	8	22,640	0.04%
2023/10/04	0	0.00	2	77.25	76.70	-2	23,162	-0.01%
2023/10/03	1	78.40	0	0.00	78.10	1	23,147	0.00%
2023/10/02	1	78.70	1	77.72	78.80	0	23,387	0.00%
2023/09/28	2	76.41	0	0.00	76.00	2	23,479	0.01%
2023/09/25	1	77.50	1	77.80	77.60	0	23,932	0.00%
2023/09/22	1	74.80	2.1	76.62	77.50	-1.1	23,834	0.00%
2023/09/21	8	74.38	6	73.57	74.60	2	23,640	0.01%
2023/09/20	9.4	80.20	46	79.04	76.80	-36.6	23,288	-0.16%
2023/09/19	33	80.65	33	80.32	81.00	0	22,863	0.00%
2023/09/18	1	79.10	1	79.80	79.60	0	22,663	0.00%
2023/09/15	17	80.45	7.2	79.98	80.90	9.8	22,578	0.04%
2023/09/14	5	77.92	2	78.50	78.00	3	22,160	0.01%
2023/09/13	3	76.63	0	0.00	76.80	3	21,988	0.01%
2023/09/12	1	77.20	1	77.70	78.10	0	22,134	0.00%
2023/09/11	0	0.00	0	77.00	76.90	0	22,150	0.00%
2023/09/08	1	77.90	6	78.15	79.00	-5	22,392	-0.02%
2023/09/07	0	79.80	1	80.50	78.90	-1	22,961	0.00%
2023/09/06	1	79.70	5	78.90	79.80	-4	22,835	-0.02%
2023/09/05	19	76.32	7	77.84	78.20	12	22,768	0.05%
2023/09/04	18	77.12	3	77.33	77.90	15	22,703	0.07%
2023/09/01	4	76.10	5	76.64	75.80	-1	22,643	0.00%
2023/08/31	0	0.00	12	76.24	76.80	-12	22,620	-0.05%
2023/08/30	9.1	77.93	14	77.44	77.20	-4.9	22,525	-0.02%
2023/08/29	10	75.36	2	74.75	75.10	8	22,336	0.04%
2023/08/28	16.2	76.82	17	76.25	75.40	-0.8	22,158	0.00%
2023/08/25	54	79.34	79.1	80.77	79.50	-25.1	21,702	-0.12%
2023/08/24	36.1	79.11	20.4	79.73	78.50	15.7	20,917	0.08%
2023/08/23	46.1	73.59	82.1	73.17	76.00	-36	19,945	-0.18%
2023/08/22	22	68.02	73.2	67.72	69.10	-51.2	19,126	-0.27%
2023/08/21	0	0.00	1	64.10	64.30	-1	18,387	-0.01%
2023/08/18	13.2	63.67	0	0.00	62.00	13.2	18,314	0.07%
2023/08/17	0	0.00	1	64.30	64.90	-1	18,163	-0.01%
2023/08/16	1	64.60	6	64.67	65.00	-5	18,000	-0.03%
2023/08/15	0	0.00	6	63.00	63.80	-6	17,878	-0.03%
2023/08/14	6.2	61.03	1	61.90	61.50	5.2	17,739	0.03%
2023/08/11	0	0.00	6	62.20	62.10	-6	17,691	-0.03%
2023/08/10	6.3	61.49	1	61.90	61.10	5.3	17,648	0.03%
2023/08/09	0.1	64.50	5	64.20	64.50	-4.9	17,482	-0.03%
2023/08/08	1.1	64.96	0	64.80	65.30	1.1	17,322	0.01%
2023/08/07	2	64.10	5	64.02	64.70	-3	17,058	-0.02%
2023/08/04	0	59.60	6	59.15	60.40	-6	16,655	-0.04%
2023/08/02	2.1	60.72	2	60.90	60.70	0.1	16,548	0.00%
2023/08/01	2.1	60.77	0.5	60.52	61.60	1.6	16,412	0.01%
2023/07/31	5.5	64.05	6	64.18	63.00	-0.5	16,060	0.00%
2023/07/28	1	63.70	1	64.00	64.00	0	15,798	0.00%
2023/07/27	3	62.73	1	62.60	62.50	2	15,633	0.01%
2023/07/26	1	62.20	2	62.40	62.30	-1	15,534	-0.01%
2023/07/25	12	64.43	30	63.98	63.00	-18	15,476	-0.12%
2023/07/24	11	65.72	6	66.07	64.80	5	15,306	0.03%
2023/07/21	1	63.70	1	64.40	64.70	0	15,096	0.00%
2023/07/20	0	0.00	1	62.90	63.40	-1	15,003	-0.01%
2023/07/19	6	63.78	6	65.28	63.90	0	14,952	0.00%
2023/07/18	26.3	65.91	25	65.99	63.60	1.3	14,739	0.01%
2023/07/17	42	64.65	19	65.05	65.80	23	13,989	0.16%
2023/07/14	8	58.81	6	59.25	60.10	2	13,234	0.02%
2023/07/13	17	61.02	10	61.32	60.30	7	13,086	0.05%
2023/07/12	1	61.80	0	0.00	62.20	1	12,423	0.01%
2023/07/11	20	59.60	0	0.00	59.40	20	11,960	0.17%
2023/07/07	0	0.00	1	60.00	59.50	-1	11,658	-0.01%
2023/07/05	5	60.30	10	60.44	60.00	-5	11,170	-0.04%
2023/07/04	12	61.20	15	61.60	61.30	-3	10,970	-0.03%
2023/07/03	0	0.00	4.1	59.08	59.40	-4.1	10,633	-0.04%
2023/06/30	0	56.70	1	56.10	57.00	-1	10,402	-0.01%
2023/06/29	2	56.65	0	0.00	56.40	2	10,391	0.02%
2023/06/28	0	0.00	1	57.30	57.10	-1	10,290	-0.01%
2023/06/27	18	57.51	3	57.93	57.00	15	10,221	0.15%
2023/06/26	7	57.20	14	56.63	57.50	-7	10,041	-0.07%
2023/06/21	7.2	55.67	6	55.75	55.90	1.2	9,946	0.01%
2023/06/20	6.1	55.77	6	55.95	55.80	0.1	9,959	0.00%
2023/06/19	1.1	56.19	2.1	56.30	56.00	-1	10,045	-0.01%
2023/06/16	9	56.18	6	55.90	56.50	3	10,192	0.03%
2023/06/15	7	56.83	6	56.77	57.00	1	10,106	0.01%
2023/06/14	8.2	57.54	3.1	57.63	57.10	5.1	10,192	0.05%
2023/06/13	10.1	57.01	8	57.20	57.40	2.1	9,971	0.02%
2023/06/12	0	0.00	1	54.30	54.30	-1	9,523	-0.01%
2023/06/09	13.1	54.07	8	54.29	54.30	5.1	9,602	0.05%
2023/06/08	5.1	53.40	1	53.60	54.00	4.1	9,694	0.04%
2023/06/07	0	0.00	5	54.20	54.00	-5	9,898	-0.05%
2023/06/05	1.1	53.78	2	53.35	53.20	-1	10,219	-0.01%
2023/06/02	1.1	54.10	20	53.90	54.20	-19	10,214	-0.19%
2023/06/01	2.1	52.60	0	0.00	52.40	2.1	10,221	0.02%
2023/05/31	0	0.00	3	53.67	54.00	-3	10,527	-0.03%
2023/05/30	1.1	53.99	8	53.56	53.90	-6.9	10,350	-0.07%
2023/05/29	20	53.91	3.1	53.60	53.70	17	10,133	0.17%
2023/05/26	26.1	50.78	76	50.03	51.10	-50	9,625	-0.52%
2023/05/19	1	46.80	1	46.70	46.80	0	9,029	0.00%
2023/05/18	1	46.70	0	0.00	46.85	1	9,064	0.01%
2023/05/17	1	46.15	0	0.00	46.50	1	9,120	0.01%
2023/05/16	1	45.95	0	0.00	45.75	1	9,111	0.01%
2023/05/15	0	0.00	8	45.64	45.70	-8	9,103	-0.09%
2023/05/09	1	45.50	0	0.00	45.30	1	9,144	0.01%
2023/05/08	1	46.00	0	0.00	45.80	1	9,093	0.01%
2023/05/04	2	46.60	0	0.00	46.80	2	9,252	0.02%
2023/05/03	0	0.00	1.1	46.33	46.40	-1.1	9,288	-0.01%
2023/04/26	1	45.40	0	0.00	45.30	1	9,119	0.01%
2023/04/19	2	46.38	2	46.05	46.15	0	8,586	0.00%
2023/04/14	3	47.63	0	0.00	47.55	3	8,111	0.04%
2023/04/13	0	0.00	2	48.15	47.80	-2	8,039	-0.02%
2023/04/12	0	0.00	22	48.70	48.60	-22	7,993	-0.28%
2023/04/11	1	48.70	1	48.35	48.60	0	7,987	0.00%
2023/04/07	8	48.44	0	0.00	48.40	8	7,887	0.10%
2023/03/31	1	49.15	0	0.00	48.50	1	7,815	0.01%
2023/03/30	1	48.65	1	48.65	48.70	0	7,833	0.00%
2023/03/29	20	48.40	0	0.00	47.70	20	7,854	0.25%
2023/03/28	7	48.35	0	0.00	48.50	7	7,922	0.09%
2023/03/27	5	48.60	21	48.75	48.90	-16	8,028	-0.20%
2023/03/24	20	49.15	0	0.00	49.20	20	8,079	0.25%
2023/03/23	0	0.00	10	49.45	49.80	-10	8,046	-0.12%
2023/03/22	31	48.94	115.2	48.93	48.95	-84.2	7,921	-1.06%	大賣/
2023/03/21	5	49.00	4	49.70	49.55	1	7,808	0.01%
2023/03/20	13	49.76	2	49.63	49.55	11	7,610	0.14%
2023/03/17	0	48.95	1	49.40	49.30	-1	7,410	-0.01%
2023/03/16	0	0.00	1	48.35	48.35	-1	7,171	-0.01%
2023/03/15	5	48.80	27	48.79	48.85	-22	7,037	-0.31%
2023/03/13	2	46.88	10	46.50	47.75	-8	6,668	-0.12%
2023/03/10	12.1	47.82	12	47.21	46.95	0.1	6,453	0.00%
2023/03/09	1	48.05	14	48.40	48.90	-13	6,149	-0.21%
2023/03/08	1	47.20	6	47.43	47.45	-5	5,771	-0.09%
2023/03/07	10	46.05	5	46.04	46.75	5	5,559	0.09%
2023/03/06	1	45.90	68	46.03	46.15	-67	5,396	-1.24%
2023/03/03	6	45.25	11	44.82	45.20	-5	5,146	-0.10%
2023/02/23	0	0.00	14	41.25	41.50	-14	4,586	-0.31%
2023/02/21	1.5	40.43	0	0.00	40.75	1.5	4,560	0.03%
2023/02/17	0	0.00	10	40.40	40.45	-10	4,728	-0.21%
2023/02/15	0	0.00	10	40.68	40.90	-10	4,838	-0.21%
2023/02/14	3	40.15	0	0.00	40.20	3	4,785	0.06%
2023/02/08	4	40.25	0	0.00	40.15	4	4,924	0.08%
2023/02/07	0	0.00	10	40.05	40.10	-10	4,906	-0.20%
2023/02/06	0	0.00	1	39.75	39.80	-1	4,887	-0.02%
2023/02/03	1	39.45	4	39.55	40.25	-3	4,884	-0.06%
2023/02/02	6	40.01	9	39.89	39.60	-3	4,861	-0.06%
2023/02/01	0	0.00	1	38.50	38.75	-1	4,697	-0.02%
2023/01/30	0.5	37.75	1	38.00	37.95	-0.5	4,709	-0.01%
2023/01/16	0	0.00	0	37.20	37.20	0	4,617	0.00%
2023/01/13	0	0.00	0.1	37.21	37.15	-0.1	4,653	0.00%
2023/01/10	0	0.00	6	37.42	37.40	-6	4,888	-0.12%
2022/12/23	5	36.40	0	0.00	36.40	5	5,789	0.09%
2022/12/22	0	0.00	10	37.10	37.05	-10	5,841	-0.17%
2022/12/19	0	0.00	11	37.48	37.50	-11	5,874	-0.19%
2022/12/15	10	36.80	0	0.00	36.85	10	5,775	0.17%
2022/12/13	0	0.00	1	36.20	36.10	-1	5,964	-0.02%
2022/12/06	0	0.00	1	35.90	35.75	-1	6,284	-0.02%
2022/12/05	0	0.00	5	36.23	36.20	-5	6,256	-0.08%
2022/11/25	1	35.20	0	0.00	35.05	1	6,495	0.02%
2022/11/18	0	0.00	1	35.75	35.95	-1	6,581	-0.02%
2022/11/17	1	35.65	0	0.00	35.70	1	6,541	0.02%
2022/11/15	0	0.00	5	35.40	35.45	-5	6,497	-0.08%
2022/11/14	0	0.00	5	35.10	35.00	-5	6,481	-0.08%
2022/11/11	5	34.45	0	0.00	34.45	5	6,433	0.08%
2022/11/09	1	33.75	25	33.85	33.85	-24	6,445	-0.37%
2022/11/08	1	33.30	0	0.00	33.20	1	6,452	0.02%
2022/11/07	0	0.00	13	33.57	33.50	-13	6,468	-0.20%
2022/11/03	13	33.15	0	0.00	33.10	13	6,646	0.20%
2022/10/14	0	0.00	15	30.67	31.15	-15	7,343	-0.20%
2022/10/13	6	29.75	40	30.15	29.70	-34	7,549	-0.45%
2022/10/12	2	30.15	0	0.00	30.20	2	7,696	0.03%
2022/10/11	10	30.44	0	0.00	30.30	10	7,766	0.13%
2022/10/07	2	31.30	0	0.00	31.50	2	7,751	0.03%
2022/10/06	6	31.88	55	31.59	31.50	-49	7,823	-0.63%
2022/10/05	0	0.00	10	32.05	32.15	-10	7,841	-0.13%
2022/10/03	0	0.00	30	30.43	30.55	-30	7,941	-0.38%
2022/09/30	21	30.82	0	0.00	30.80	21	7,980	0.26%
2022/09/29	0	0.00	0	31.15	31.20	0	8,007	0.00%
2022/09/28	5	31.45	20	31.15	31.10	-15	8,074	-0.19%
2022/09/27	10	31.55	0	0.00	31.80	10	8,040	0.12%
2022/09/26	27	32.89	0	0.00	31.80	27	8,076	0.33%
2022/09/23	20	34.15	0	0.00	33.95	20	7,965	0.25%
2022/09/22	5	34.55	0	0.00	34.55	5	7,959	0.06%
2022/09/21	8	34.62	0	0.00	34.75	8	7,912	0.10%
2022/09/20	2	34.75	0	0.00	34.95	2	7,799	0.03%
2022/09/19	1	35.05	0	0.00	35.20	1	7,699	0.01%
2022/09/16	12	34.83	1	35.45	35.45	11	7,683	0.14%
2022/09/13	10	36.20	0	0.00	36.20	10	7,686	0.13%
2022/09/12	1	36.35	8	36.40	36.15	-7	7,749	-0.09%
2022/09/07	23	35.18	0	0.00	35.40	23	7,840	0.29%
2022/09/06	18	35.73	0	0.00	35.75	18	7,859	0.23%
2022/09/02	3	36.53	0	0.00	36.40	3	7,897	0.04%
2022/08/31	1	37.15	7	37.49	37.35	-6	7,789	-0.08%
2022/08/30	16	37.02	0	0.00	37.05	16	7,831	0.20%
2022/08/29	1	37.25	0	0.00	37.25	1	7,793	0.01%
2022/08/23	1	37.60	1	37.70	37.60	0	7,886	0.00%
2022/08/22	1	38.20	21	38.22	38.20	-20	7,937	-0.25%
2022/08/19	0	0.00	9	38.12	38.20	-9	7,942	-0.11%
2022/08/18	1	37.60	0	0.00	37.45	1	7,931	0.01%
2022/08/17	4	37.99	0	0.00	37.75	4	7,956	0.05%
2022/08/16	1	38.15	3	38.07	38.05	-2	7,921	-0.03%
2022/08/15	5	38.08	1	38.35	38.00	4	7,870	0.05%
2022/08/11	1	37.35	10	37.30	37.20	-9	7,930	-0.11%
2022/08/10	13	36.80	0	0.00	36.65	13	7,926	0.16%
2022/08/09	9	37.33	1	37.50	37.25	8	7,859	0.10%
2022/08/08	9	38.76	0	0.00	38.70	9	7,656	0.12%
2022/08/05	0	0.00	1	40.00	40.00	-1	7,564	-0.01%
2022/08/02	0	0.00	3	38.95	39.05	-3	7,768	-0.04%
2022/07/27	1	37.90	2	37.90	38.75	-1	8,177	-0.01%
2022/07/26	3	38.20	0	0.00	37.90	3	8,113	0.04%
2022/07/25	2	38.53	0	0.00	38.50	2	8,077	0.02%
2022/07/22	22	38.50	0	0.00	38.70	22	8,068	0.27%
2022/07/21	2	37.75	0	0.00	38.25	2	7,973	0.03%
2022/07/20	2.1	40.61	2	40.60	40.60	0.1	7,694	0.00%
2022/07/19	15	39.60	11	39.19	39.85	4	7,433	0.05%
2022/07/18	2	38.90	2	39.00	39.00	0	7,236	0.00%
2022/07/13	11	36.74	0	0.00	36.40	11	6,896	0.16%
2022/07/12	3	36.82	0	0.00	36.10	3	6,742	0.04%
2022/07/11	2	39.30	4	39.30	37.60	-2	6,654	-0.03%
2022/07/08	1	37.50	4	37.50	37.60	-3	6,479	-0.05%
2022/07/07	1	36.65	5	37.33	36.90	-4	6,393	-0.06%
2022/07/06	7	36.53	0	0.00	35.90	7	6,321	0.11%
2022/07/05	2	37.60	3	38.35	37.80	-1	6,245	-0.02%
2022/07/04	5	38.35	0.2	38.60	37.30	4.8	6,246	0.08%
2022/06/27	3	42.25	0	0.00	41.95	3	6,066	0.05%
2022/06/24	1	41.85	4	41.90	41.55	-3	6,058	-0.05%
2022/06/23	2	42.50	1	42.60	42.00	1	5,984	0.02%
2022/06/20	0	0.00	3	44.82	43.65	-3	5,863	-0.05%
2022/06/17	0	0.00	1	45.00	45.10	-1	5,805	-0.02%
2022/06/14	23	45.75	0	0.00	46.45	23	5,638	0.41%
2022/06/10	0	0.00	1	46.10	46.10	-1	5,513	-0.02%
2022/06/09	1	46.00	1	46.15	46.10	0	5,542	0.00%
2022/06/08	0	0.00	11	46.00	46.10	-11	5,564	-0.20%
2022/06/07	0.1	45.85	0	0.00	45.85	0.1	5,540	0.00%
2022/06/06	6	45.55	2	45.90	45.75	4	5,547	0.07%
2022/06/01	33	45.69	0	0.00	45.80	33	5,716	0.58%
2022/05/31	29	45.48	4	45.45	45.85	25	5,703	0.44%
2022/05/30	5	44.50	2	44.95	45.30	3	5,623	0.05%
2022/05/27	0	0.00	15	44.40	44.30	-15	5,510	-0.27%
2022/05/26	2	44.30	0	0.00	43.75	2	5,481	0.04%
2022/05/25	3	44.25	0	0.00	44.30	3	5,490	0.05%
2022/05/23	35	44.02	2	43.75	44.10	33	5,464	0.60%
2022/05/20	22	44.15	0	0.00	44.20	22	5,485	0.40%
2022/05/19	2	44.55	15	44.37	44.60	-13	5,437	-0.24%
2022/05/18	5.1	44.15	0	0.00	43.90	5.1	5,257	0.10%
2022/05/17	4	43.40	1	43.75	43.75	3	5,250	0.06%
2022/05/16	0	0.00	1	43.05	43.10	-1	5,274	-0.02%
2022/05/13	0.2	42.65	1	42.70	42.85	-0.8	5,329	-0.02%
2022/05/11	3	43.25	1	43.30	42.95	2	5,321	0.04%
2022/05/10	7	43.06	2	43.25	43.50	5	5,294	0.09%
2022/05/09	1	43.00	24	43.42	42.90	-23	5,261	-0.44%
2022/05/06	8	41.24	5	41.25	41.95	3	5,033	0.06%
2022/05/05	3	40.90	20	41.03	41.45	-17	5,087	-0.33%
2022/05/04	9	40.39	0	0.00	40.30	9	5,082	0.18%
2022/04/29	5	40.60	10	41.55	40.45	-5	5,298	-0.09%
2022/04/27	2	39.25	0	0.00	40.00	2	5,568	0.04%
2022/04/26	3	40.45	3	40.10	40.05	0	5,716	0.00%
2022/04/25	8	40.27	1	40.20	40.15	7	6,094	0.11%
2022/04/22	7	40.94	0	0.00	40.95	7	6,438	0.11%
2022/04/13	3	40.85	3	41.00	41.35	0	7,489	0.00%
2022/04/12	2	40.38	8	40.69	40.80	-6	7,539	-0.08%
2022/04/11	6	40.83	5	41.07	40.60	1	7,536	0.01%
2022/04/08	6	41.02	3	40.97	41.00	3	7,539	0.04%
2022/04/07	1	40.80	0	0.00	40.40	1	7,544	0.01%
2022/04/06	14	41.24	1	40.95	41.00	13	7,518	0.17%
2022/03/31	0	0.00	1	42.95	42.85	-1	7,439	-0.01%
2022/03/30	0	0.00	1	42.95	42.95	-1	7,464	-0.01%
2022/03/24	2	42.98	1	43.25	43.35	1	7,553	0.01%
2022/03/23	1	42.90	1	43.25	43.00	0	7,577	0.00%
2022/03/22	1	42.80	0	0.00	43.00	1	7,554	0.01%
2022/03/18	4	42.38	2	42.53	42.45	2	7,601	0.03%
2022/03/17	1	42.35	1	42.60	42.60	0	7,608	0.00%
2022/03/16	1	42.50	67	42.13	42.25	-66	7,664	-0.86%
2022/03/09	2	41.75	0	0.00	41.85	2	8,128	0.02%
2022/03/08	0	0.00	1	41.20	41.95	-1	8,125	-0.01%
2022/03/04	1	44.00	0	0.00	43.90	1	8,164	0.01%
2022/03/02	0	0.00	6	43.63	43.60	-6	8,265	-0.07%
2022/02/24	1	43.30	6	42.76	42.75	-5	8,484	-0.06%
2022/02/23	0	0.00	2	43.55	43.60	-2	8,540	-0.02%
2022/02/22	2	43.45	0	0.00	43.10	2	8,781	0.02%
2022/02/21	1	44.10	0	0.00	44.05	1	8,895	0.01%
2022/02/18	2	44.25	0	0.00	44.15	2	9,131	0.02%
2022/02/15	1	42.90	10	43.75	43.55	-9	9,336	-0.10%
2022/02/14	10	43.45	0	0.00	43.30	10	9,283	0.11%
2022/02/11	15	44.31	0	0.00	44.40	15	9,287	0.16%
2022/02/08	4	43.95	1	43.90	43.90	3	9,519	0.03%
2022/02/07	3	43.80	0	0.00	44.05	3	9,492	0.03%
2022/01/25	2	46.00	1	45.35	45.30	1	9,594	0.01%
2022/01/24	9	45.36	4	45.86	45.85	5	9,536	0.05%
2022/01/21	2	45.98	2	46.13	46.10	0	9,462	0.00%
2022/01/20	2	47.03	3.1	47.12	46.70	-1.1	9,371	-0.01%
2022/01/19	1.1	46.72	1	47.20	47.20	0.1	9,285	0.00%
2022/01/18	3	47.00	6	47.13	47.05	-3	9,156	-0.03%
2022/01/17	4	46.01	14	46.42	46.90	-10	8,785	-0.11%
2022/01/14	11	45.04	5	44.41	44.40	6	8,478	0.07%
2022/01/13	67	45.40	5	45.25	45.45	62	8,344	0.74%
2022/01/10	0	0.00	20	44.16	44.30	-20	8,080	-0.25%
2022/01/07	21	44.85	2	45.00	44.65	19	8,121	0.23%
2022/01/05	0	0.00	8	44.98	44.85	-8	8,068	-0.10%
2022/01/04	0	0.00	0.2	44.80	44.50	-0.2	8,123	0.00%
2022/01/03	2	44.70	0	0.00	44.55	2	8,241	0.02%
2021/12/30	0	0.00	4	44.65	44.80	-4	8,248	-0.05%
2021/12/29	1	44.35	0	0.00	44.55	1	8,294	0.01%
2021/12/28	2	44.60	0	0.00	44.60	2	8,383	0.02%
2021/12/23	2	43.48	9	43.54	43.55	-7	8,691	-0.08%
2021/12/22	1	43.15	0	0.00	43.20	1	8,729	0.01%
2021/12/21	1	43.35	0	0.00	43.25	1	8,726	0.01%
2021/12/20	0	0.00	4	43.15	43.20	-4	8,778	-0.05%
2021/12/17	9	43.68	3	43.70	43.40	6	8,825	0.07%
2021/12/16	2	44.00	0	0.00	44.20	2	8,878	0.02%
2021/12/15	1	43.85	0	0.00	43.75	1	8,968	0.01%
2021/12/14	1	43.70	8	43.89	43.70	-7	8,976	-0.08%
2021/12/13	1	44.50	3	44.48	44.40	-2	8,972	-0.02%
2021/12/10	15	44.37	5	44.20	44.30	10	9,003	0.11%
2021/12/08	4.4	45.70	0	0.00	45.05	4.4	8,880	0.05%
2021/12/07	0.2	45.25	2	45.15	45.45	-1.8	8,841	-0.02%
2021/12/06	2	43.95	2	44.65	44.95	0	8,837	0.00%
2021/12/03	0.1	43.90	2	44.50	44.40	-1.9	8,939	-0.02%
2021/12/01	0	0.00	1	43.70	43.95	-1	9,079	-0.01%
2021/11/30	2	43.90	4	43.83	43.60	-2	9,205	-0.02%
2021/11/29	0	0.00	1	42.65	42.50	-1	9,143	-0.01%
2021/11/26	2	42.10	2	42.40	42.05	0	9,212	0.00%
2021/11/24	2	43.53	0	0.00	42.70	2	9,364	0.02%
2021/11/23	10	42.75	0	0.00	43.50	10	9,533	0.10%
2021/11/22	4.3	43.59	3	43.88	43.35	1.3	9,606	0.01%
2021/11/19	0.2	44.20	7	44.26	43.90	-6.8	9,575	-0.07%
2021/11/18	3	43.85	0	0.00	43.45	3	9,504	0.03%
2021/11/17	2	43.30	12	43.53	43.70	-10	9,519	-0.11%
2021/11/16	1	42.55	6	42.72	42.70	-5	9,470	-0.05%
2021/11/15	1	42.20	0	0.00	42.15	1	9,658	0.01%
2021/11/12	3	41.98	0	0.00	42.10	3	9,883	0.03%
2021/11/11	0	0.00	1	41.50	41.55	-1	9,948	-0.01%
2021/11/10	0	0.00	5	41.70	41.95	-5	10,023	-0.05%
2021/11/09	0	0.00	3	41.53	41.85	-3	10,240	-0.03%
2021/11/08	5	42.08	2	42.20	41.95	3	10,328	0.03%
2021/11/05	1	41.70	0	0.00	41.70	1	10,385	0.01%
2021/11/03	3	41.33	3.1	40.76	40.40	-0.1	10,693	0.00%
2021/11/02	53	40.01	1	40.30	39.80	52	11,144	0.47%
2021/11/01	0	0.00	1	40.00	40.10	-1	11,539	-0.01%
2021/10/29	0	0.00	1	40.00	39.75	-1	11,778	-0.01%
2021/10/28	1	40.05	6	40.20	40.40	-5	12,145	-0.04%
2021/10/26	5	39.43	4	39.58	39.55	1	12,337	0.01%
2021/10/25	2	38.95	2	39.10	39.15	0	12,350	0.00%
2021/10/21	4	38.88	0	0.00	38.55	4	12,623	0.03%
2021/10/19	0	0.00	4	38.80	39.05	-4	13,078	-0.03%
2021/10/15	4	38.05	6	38.11	38.10	-2	13,738	-0.01%
2021/10/14	4	36.94	5	36.61	37.00	-1	13,781	-0.01%
2021/10/13	4	37.31	0	0.00	36.80	4	13,838	0.03%
2021/10/12	3	37.97	2	38.30	37.80	1	13,899	0.01%
2021/10/08	9	39.56	2	39.60	38.70	7	13,892	0.05%
2021/10/07	2	40.15	4	40.08	40.10	-2	14,076	-0.01%
2021/10/06	4	39.38	4	39.65	39.40	0	14,217	0.00%
2021/10/04	4.1	39.83	2	39.60	39.35	2.1	14,136	0.01%
2021/10/01	1	39.65	0	0.00	39.65	1	14,055	0.01%
2021/09/29	2	40.80	1	40.90	40.80	1	13,955	0.01%
2021/09/28	2	41.55	2	41.75	41.70	0	13,913	0.00%
2021/09/27	1	42.00	0	0.00	42.00	1	13,964	0.01%
2021/09/24	4	42.70	4	42.93	42.55	0	14,118	0.00%
2021/09/23	5	42.72	5	42.86	42.50	0	14,522	0.00%
2021/09/22	7	42.10	0	0.00	42.00	7	14,621	0.05%
2021/09/16	4	43.45	4	43.68	43.30	0	14,546	0.00%
2021/09/14	4	43.85	1	43.80	43.80	3	14,696	0.02%
2021/09/13	1	44.40	0	0.00	44.20	1	14,719	0.01%
2021/09/10	1	44.20	5	44.33	44.85	-4	14,779	-0.03%
2021/09/09	4	43.56	2	43.80	43.80	2	14,891	0.01%
2021/09/08	8	44.60	5	44.76	43.65	3	14,809	0.02%
2021/09/07	0	0.00	4	45.38	45.35	-4	14,746	-0.03%
2021/09/06	6	45.91	4	46.25	45.75	2	14,931	0.01%
2021/09/03	2	45.55	10	46.27	46.40	-8	14,894	-0.05%
2021/09/01	5	45.91	1	45.65	46.40	4	15,023	0.03%
2021/08/31	4	44.85	0	0.00	45.60	4	15,439	0.03%
2021/08/30	0	0.00	1	45.65	45.75	-1	16,206	-0.01%
2021/08/27	1	45.60	1	45.50	45.65	0	16,528	0.00%
2021/08/26	5	44.81	7	44.87	45.15	-2	16,705	-0.01%
2021/08/25	10	43.75	9	43.96	44.10	1	16,597	0.01%
2021/08/24	2	42.90	10	43.54	43.55	-8	16,622	-0.05%
2021/08/23	12	42.58	10	42.70	42.70	2	16,568	0.01%
2021/08/19	15	41.64	7	41.54	40.70	8	16,358	0.05%
2021/08/18	1	44.30	4	44.41	45.00	-3	16,058	-0.02%
2021/08/17	9	44.08	98	43.43	43.20	-89	15,951	-0.56%
2021/08/16	10	44.92	30	44.93	44.70	-20	15,867	-0.13%
2021/08/13	10	46.39	1	46.80	45.00	9	15,826	0.06%
2021/08/12	6	47.78	4	48.05	47.80	2	15,645	0.01%
2021/08/11	2	47.48	1	48.60	48.00	1	15,673	0.01%
2021/08/10	9	48.56	4	47.90	47.85	5	15,655	0.03%
2021/08/09	12	49.68	10	49.78	48.55	2	15,611	0.01%
2021/08/06	20	50.40	10	50.75	50.30	10	15,392	0.06%
2021/08/05	3	49.70	3	48.87	49.90	0	14,917	0.00%
2021/08/04	2	48.10	1	48.35	48.20	1	14,926	0.01%
2021/08/03	7	48.05	5	48.42	48.00	2	14,942	0.01%
2021/08/02	4	46.81	3	47.03	46.95	1	14,837	0.01%
2021/07/30	4	46.40	0	0.00	46.40	4	14,908	0.03%
2021/07/29	0	0.00	1	45.75	45.95	-1	14,939	-0.01%
2021/07/28	0	0.00	2	45.33	45.50	-2	15,218	-0.01%
2021/07/27	22	47.56	5	47.44	46.85	17	15,622	0.11%
2021/07/26	0	0.00	5	47.50	47.50	-5	15,735	-0.03%
2021/07/23	5	47.36	0	0.00	46.75	5	16,097	0.03%
2021/07/22	188	47.40	58	47.23	47.95	130	16,173	0.80%	大買/鉅額交易
2021/07/21	1	45.25	0	0.00	45.30	1	15,801	0.01%
2021/07/19	0	0.00	1	46.00	45.50	-1	16,640	-0.01%
2021/07/16	10	45.40	0.1	45.00	45.40	9.9	16,877	0.06%
2021/07/15	1	44.80	0.4	44.90	44.90	0.6	16,870	0.00%
2021/07/13	3	44.17	1.6	43.96	43.80	1.4	16,669	0.01%
2021/07/12	1	44.05	0	0.00	44.40	1	16,762	0.01%
2021/07/09	0	0.00	1	43.60	43.60	-1	17,134	-0.01%
2021/07/08	3	43.83	20	43.90	43.70	-17	17,389	-0.10%
2021/07/07	5	43.90	0	0.00	44.00	5	17,613	0.03%
2021/07/06	1	44.40	1	44.70	44.40	0	17,740	0.00%
2021/07/05	1.4	44.26	0	0.00	44.35	1.4	18,039	0.01%
2021/07/02	0	0.00	6	43.60	43.60	-6	18,269	-0.03%
2021/07/01	0	0.00	1	43.80	43.85	-1	18,418	-0.01%
2021/06/30	1	44.00	8.5	44.34	44.90	-7.5	18,515	-0.04%
2021/06/29	2	43.03	1	43.25	42.70	1	18,224	0.01%
2021/06/28	0	0.00	1	42.25	42.25	-1	18,307	-0.01%
2021/06/25	7	42.38	0	0.00	42.15	7	18,503	0.04%
2021/06/24	1	42.40	0	0.00	42.40	1	18,544	0.01%
2021/06/23	0	0.00	5	42.95	42.90	-5	18,583	-0.03%
2021/06/22	0	0.00	3	41.57	41.50	-3	18,627	-0.02%
2021/06/21	0	0.00	2	41.90	41.50	-2	18,935	-0.01%
2021/06/18	6	42.36	0	0.00	42.25	6	19,272	0.03%
2021/06/17	1	42.75	2	42.50	43.15	-1	19,283	-0.01%
2021/06/15	0	0.00	1	42.45	42.25	-1	19,551	-0.01%
2021/06/11	0	0.00	5	42.45	42.90	-5	19,508	-0.03%
2021/06/09	2	41.88	1	41.70	41.75	1	19,931	0.01%
2021/06/08	7.5	41.41	2	41.90	42.15	5.5	19,895	0.03%
2021/06/07	12.2	41.01	32	40.94	42.50	-19.8	19,582	-0.10%
2021/06/04	18	41.71	0	0.00	41.70	18	18,871	0.10%
2021/06/03	39	41.75	4	41.76	42.20	35	18,658	0.19%
2021/05/31	2	42.95	6	42.98	43.20	-4	18,448	-0.02%
2021/05/27	6	41.60	12	41.93	41.80	-6	18,853	-0.03%
2021/05/26	9	42.30	9	42.25	42.00	0	19,296	0.00%
2021/05/25	4	41.71	4	41.59	42.05	0	19,952	0.00%
2021/05/24	10	39.87	5	40.48	40.65	5	20,057	0.02%
2021/05/21	7	40.26	8	40.46	40.40	-1	20,314	0.00%
2021/05/20	11	40.48	2	40.50	40.20	9	20,574	0.04%
2021/05/19	5	40.95	5	41.30	41.30	0	20,746	0.00%
2021/05/18	11	40.81	21	41.54	42.15	-10	20,833	-0.05%
2021/05/17	25	40.23	28	40.52	39.45	-3	21,273	-0.01%
2021/05/14	14	42.46	4	42.53	42.25	10	21,595	0.05%
2021/05/13	7	42.32	78	42.44	42.05	-71	21,551	-0.33%
2021/05/12	15	43.72	17	44.20	42.95	-2	21,471	-0.01%
2021/05/11	1	47.00	0	0.00	45.80	1	21,214	0.00%
2021/05/10	7	47.50	12.4	47.86	47.50	-5.4	21,168	-0.03%
2021/05/07	1	46.90	1	46.50	47.45	0	21,180	0.00%
2021/05/06	4	46.40	1	45.80	45.90	3	21,406	0.01%
2021/05/05	5	48.45	24	47.36	46.50	-19	21,485	-0.09%
2021/05/04	21	46.83	2.5	47.83	48.15	18.5	21,815	0.08%
2021/05/03	0	0.00	9	49.34	49.00	-9	22,292	-0.04%
2021/04/29	8	50.19	5	50.70	49.50	3	23,405	0.01%
2021/04/28	6	49.08	8	49.53	49.10	-2	24,532	-0.01%
2021/04/27	7	47.64	11	47.80	48.20	-4	25,227	-0.02%
2021/04/26	1	48.00	14	48.00	48.30	-13	26,626	-0.05%
2021/04/23	0	0.00	18	45.08	45.35	-18	26,528	-0.07%
2021/04/22	2	44.05	4	44.36	43.30	-2	26,358	-0.01%
2021/04/21	1	44.05	0	0.00	44.25	1	26,227	0.00%
2021/04/20	1	44.05	4	44.00	43.90	-3	26,415	-0.01%
2021/04/19	6	43.65	7	43.66	43.65	-1	26,773	0.00%
2021/04/16	0	0.00	4	44.00	44.15	-4	26,857	-0.01%
2021/04/15	6	43.58	4	43.44	44.20	2	26,749	0.01%
2021/04/14	2	40.65	2	41.00	42.20	0	26,563	0.00%
2021/04/13	9.5	42.73	22	42.70	42.15	-12.5	26,563	-0.05%
2021/04/12	12	43.51	5	43.86	43.30	7	26,408	0.03%
2021/04/09	11	44.63	26	44.17	44.05	-15	26,281	-0.06%
2021/04/08	9	43.09	15	42.97	43.45	-6	25,988	-0.02%
2021/04/07	0	0.00	4	41.98	42.65	-4	25,720	-0.02%
2021/04/06	15	42.18	23	42.45	42.10	-8	25,599	-0.03%
2021/04/01	0	0.00	28	41.63	41.80	-28	25,473	-0.11%
2021/03/31	2	42.03	61	41.74	41.20	-59	25,433	-0.23%
2021/03/30	62	41.51	42	41.48	41.55	20	25,216	0.08%
2021/03/29	4	41.11	8	41.11	41.05	-4	25,118	-0.02%
2021/03/26	1.5	40.93	10	40.85	40.90	-8.5	25,136	-0.03%
2021/03/25	0	0.00	2	41.20	40.65	-2	25,178	-0.01%
2021/03/24	14	41.01	41	40.85	40.95	-27	25,342	-0.11%
2021/03/23	47	41.43	43	41.24	41.75	4	25,030	0.02%
2021/03/22	5	40.10	0	0.00	40.70	5	24,663	0.02%
2021/03/19	23	40.65	2	41.00	40.75	21	24,615	0.09%
2021/03/18	22	41.10	11	41.12	41.25	11	24,511	0.04%
2021/03/17	12	40.71	8	41.08	40.80	4	24,440	0.02%
2021/03/16	7	40.99	9	40.91	40.85	-2	24,448	-0.01%
2021/03/15	32	40.53	18	40.70	40.45	14	24,404	0.06%
2021/03/12	2	40.13	6	40.12	39.90	-4	24,207	-0.02%
2021/03/11	2	39.75	5	39.98	40.05	-3	24,412	-0.01%
2021/03/10	1	39.50	3	39.20	39.55	-2	24,513	-0.01%
2021/03/09	3	39.15	34	38.60	39.20	-31	24,606	-0.13%
2021/03/08	15	38.67	11	38.35	38.30	4	24,552	0.02%
2021/03/05	3	38.30	1	38.50	38.35	2	24,623	0.01%
2021/03/04	8	38.88	11	38.68	38.60	-3	24,985	-0.01%
2021/03/03	7	39.11	0	0.00	39.25	7	25,092	0.03%
2021/03/02	5	39.83	4	40.58	39.80	1	24,993	0.00%
2021/02/26	8	39.87	10	39.85	39.80	-2	24,837	-0.01%
2021/02/25	33	40.84	19	40.28	40.90	14	24,744	0.06%
2021/02/24	2	39.48	11	39.32	39.00	-9	24,510	-0.04%
2021/02/23	10	39.15	24	39.26	39.25	-14	24,294	-0.06%
2021/02/22	4	40.03	8	40.09	40.10	-4	24,004	-0.02%
2021/02/19	11	40.27	55	39.63	40.35	-44	23,748	-0.19%
2021/02/18	3.4	40.18	10.6	40.33	40.20	-7.2	23,590	-0.03%
2021/02/17	18.6	40.10	7	40.24	40.00	11.6	23,461	0.05%
2021/02/05	3	38.45	49	38.41	38.50	-46	22,871	-0.20%
2021/02/04	3	37.03	5	36.75	36.75	-2	22,454	-0.01%
2021/02/03	1	37.40	0	0.00	37.10	1	22,491	0.00%
2021/02/02	6	37.65	2	37.65	37.80	4	22,519	0.02%
2021/02/01	1	36.30	8	36.74	37.15	-7	22,540	-0.03%
2021/01/29	2	37.88	0	0.00	37.00	2	22,711	0.01%
2021/01/28	3	38.20	10	38.33	38.40	-7	22,829	-0.03%
2021/01/27	5	39.05	3.5	39.51	39.10	1.5	22,665	0.01%
2021/01/26	22	40.24	17	39.59	39.15	5	22,378	0.02%
2021/01/25	40.5	41.35	32	41.38	40.75	8.5	21,777	0.04%
2021/01/22	14	39.95	37	40.40	41.20	-23	20,793	-0.11%
2021/01/21	36	39.20	49	39.85	39.00	-13	19,476	-0.07%
2021/01/20	125	38.97	15	39.00	39.00	110	17,878	0.62%	大買/鉅額交易
2021/01/19	197	38.77	156	38.80	38.30	41	16,726	0.25%	大買/大賣/
2021/01/18	43	36.86	31	36.65	37.00	12	15,165	0.08%
2021/01/15	4	36.13	5	36.40	36.20	-1	14,684	-0.01%
2021/01/14	60	36.48	2	36.20	36.40	58	14,456	0.40%
2021/01/13	1	36.40	13	36.30	36.40	-12	14,276	-0.08%
2021/01/12	5	35.75	5	36.53	35.75	0	14,089	0.00%
2021/01/11	6	35.81	12	35.88	35.95	-6	13,640	-0.04%
2021/01/08	20	35.40	6	35.35	35.50	14	13,447	0.10%
2021/01/07	41	35.58	6	35.33	35.15	35	13,289	0.26%
2021/01/06	0	0.00	4	35.39	34.70	-4	13,069	-0.03%
2021/01/05	0	0.00	4	34.98	35.10	-4	12,805	-0.03%
2020/12/31	0	0.00	1	34.75	34.75	-1	12,874	-0.01%
2020/12/29	0	0.00	1	34.55	34.45	-1	12,952	-0.01%
2020/12/28	1	35.00	1	35.05	35.00	0	12,848	0.00%
2020/12/25	0	0.00	1	34.40	34.60	-1	12,663	-0.01%
2020/12/24	0	0.00	5	33.97	33.70	-5	12,555	-0.04%
2020/12/23	1	33.75	0	0.00	33.55	1	12,588	0.01%
2020/12/22	0	0.00	1	34.30	33.65	-1	12,649	-0.01%
2020/12/18	7	34.23	0	0.00	34.00	7	12,805	0.05%
2020/12/17	1	34.75	10	34.75	34.75	-9	12,668	-0.07%
2020/12/16	0	0.00	5	35.10	35.05	-5	12,833	-0.04%
2020/12/15	2	34.75	0	0.00	34.70	2	12,832	0.02%
2020/12/14	2	35.30	0	0.00	35.45	2	12,820	0.02%
2020/12/11	0	0.00	3	35.23	35.35	-3	12,896	-0.02%
2020/12/10	1	36.05	1	35.70	35.80	0	12,876	0.00%
2020/12/09	0	0.00	6	36.15	36.15	-6	12,761	-0.05%
2020/12/08	1	35.90	14	35.92	35.95	-13	12,630	-0.10%
2020/12/07	4	35.70	3	35.93	35.95	1	12,526	0.01%
2020/12/04	11	35.45	31	35.27	35.60	-20	12,223	-0.16%
2020/12/03	0	0.00	4	34.91	34.90	-4	12,006	-0.03%
2020/12/02	1	35.35	2	35.50	35.45	-1	11,920	-0.01%
2020/12/01	9	35.60	24	35.40	35.55	-15	11,908	-0.13%
2020/11/30	11	35.52	8	35.76	35.40	3	11,948	0.03%
2020/11/27	6	34.70	30	34.76	34.90	-24	11,625	-0.21%
2020/11/26	1	34.30	4	34.16	34.20	-3	11,479	-0.03%
2020/11/25	3	33.93	82	33.63	33.70	-79	11,463	-0.69%
2020/11/24	4	33.93	1	34.25	33.90	3	11,362	0.03%
2020/11/23	25	33.57	22	33.62	33.90	3	11,211	0.03%
2020/11/20	0	0.00	1	32.40	32.50	-1	10,919	-0.01%
2020/11/19	5	32.50	12	32.40	32.35	-7	11,033	-0.06%
2020/11/18	1	32.35	1	32.45	32.50	0	11,313	0.00%
2020/11/17	0	0.00	5	32.60	32.55	-5	11,495	-0.04%
2020/11/13	0	0.00	30	32.15	32.15	-30	12,379	-0.24%
2020/11/12	45	32.37	2	32.40	32.15	43	12,988	0.33%
2020/11/11	45	32.35	10	32.38	32.35	35	13,149	0.27%
2020/11/10	10	31.90	8	32.06	32.15	2	13,325	0.02%
2020/11/09	0	0.00	27	31.96	31.95	-27	13,382	-0.20%
2020/11/06	4	31.85	6	31.85	31.85	-2	13,464	-0.01%
2020/11/05	6	31.48	18	31.80	31.90	-12	13,345	-0.09%
2020/11/04	3	31.10	4	31.15	31.05	-1	13,603	-0.01%
2020/11/03	1	30.15	0	0.00	30.25	1	13,668	0.01%
2020/11/02	1	29.95	0	0.00	30.05	1	13,987	0.01%
2020/10/30	1	30.00	0	0.00	29.95	1	14,481	0.01%
2020/10/29	2	30.10	0	0.00	30.25	2	14,728	0.01%
2020/10/26	1	30.80	0	0.00	30.70	1	15,067	0.01%
2020/10/22	2	30.80	0	0.00	31.15	2	15,527	0.01%
2020/10/21	21	31.02	10	30.95	30.90	11	15,985	0.07%
2020/10/20	4	31.18	0	0.00	30.95	4	17,034	0.02%
2020/10/16	0	0.00	10.5	30.55	30.30	-10.5	17,469	-0.06%
2020/10/08	1	30.50	3	30.50	30.75	-2	19,022	-0.01%
2020/10/06	3	30.60	0	0.00	30.45	3	19,785	0.02%
2020/09/25	11	29.95	0	0.00	30.50	11	22,848	0.05%
2020/09/24	3	30.00	0	0.00	29.90	3	23,350	0.01%
2020/09/23	7	30.01	0	0.00	29.75	7	23,442	0.03%
2020/09/22	4	30.15	2	30.20	30.15	2	23,641	0.01%
2020/09/21	1	30.80	0	0.00	30.50	1	23,774	0.00%
2020/09/18	1	30.90	0	0.00	31.30	1	23,915	0.00%
2020/09/17	5	31.01	2	30.95	30.95	3	24,212	0.01%
2020/09/16	2	31.38	0	0.00	31.35	2	24,334	0.01%
2020/09/15	2	31.50	0	0.00	31.55	2	24,501	0.01%
2020/09/11	1	30.55	4	30.55	30.55	-3	24,651	-0.01%
2020/09/10	2	30.95	0	0.00	30.80	2	24,819	0.01%
2020/09/09	3	30.83	0	0.00	31.20	3	24,847	0.01%
2020/09/08	2	31.33	0	0.00	31.25	2	24,910	0.01%
2020/09/04	0	0.00	16	30.43	31.15	-16	25,386	-0.06%
2020/09/03	5	31.16	0	0.00	30.95	5	25,410	0.02%
2020/09/02	7	31.00	1	30.95	31.00	6	25,443	0.02%
2020/09/01	1	31.05	0	0.00	31.05	1	25,904	0.00%
2020/08/31	7	31.49	0	0.00	31.20	7	26,062	0.03%
2020/08/27	15	31.30	0	0.00	31.45	15	26,469	0.06%
2020/08/25	16	31.29	0	0.00	31.40	16	26,703	0.06%
2020/08/24	1	30.90	4	31.10	31.20	-3	26,925	-0.01%
2020/08/21	1	32.00	29	32.06	31.75	-28	26,990	-0.10%
2020/08/20	5	31.77	100	32.10	31.45	-95	27,007	-0.35%
2020/08/19	41	33.49	12	33.48	32.95	29	26,698	0.11%
2020/08/18	18	34.66	17	34.68	34.45	1	26,324	0.00%
2020/08/17	104	36.15	3	36.15	36.10	101	25,978	0.39%	大買/鉅額交易
2020/08/14	62	35.82	26	35.90	35.80	36	26,415	0.14%
2020/08/13	0	0.00	6	35.45	35.50	-6	26,689	-0.02%
2020/08/12	27	35.65	0	0.00	35.80	27	27,090	0.10%
2020/08/11	23	35.65	4	35.74	35.65	19	27,517	0.07%
2020/08/10	2	35.60	18	35.79	35.60	-16	27,336	-0.06%
2020/08/07	4	34.43	101	34.50	34.45	-97	26,705	-0.36%	大賣/
2020/08/06	13	35.26	0	0.00	35.05	13	26,470	0.05%
2020/08/05	109	35.89	25	35.89	35.70	84	26,228	0.32%	大買/
2020/08/04	6	35.29	1	35.50	35.30	5	25,837	0.02%
2020/08/03	20	35.40	7	35.48	35.45	13	25,591	0.05%
2020/07/31	7	35.29	0	0.00	35.50	7	25,546	0.03%
2020/07/30	5	35.05	0	0.00	35.40	5	25,524	0.02%
2020/07/29	4	34.90	0	0.00	34.85	4	25,463	0.02%
2020/07/28	2	35.70	12	36.03	34.80	-10	25,424	-0.04%
2020/07/27	5	36.32	17	36.37	35.50	-12	25,129	-0.05%
2020/07/24	17	36.99	25	37.05	36.75	-8	24,616	-0.03%
2020/07/23	2	36.20	34	36.09	36.45	-32	23,603	-0.14%
2020/07/22	9	35.48	2	35.35	35.40	7	23,364	0.03%
2020/07/21	24	35.30	0	0.00	35.45	24	23,312	0.10%
2020/07/20	5	34.90	0	0.00	35.20	5	23,054	0.02%
2020/07/17	4	34.64	2	35.20	34.85	2	22,764	0.01%
2020/07/16	6	34.54	0.2	34.70	34.35	5.8	22,537	0.03%
2020/07/15	6	34.48	11	34.33	34.10	-5	22,390	-0.02%
2020/07/14	10.2	35.10	4	35.23	34.75	6.2	22,462	0.03%
2020/07/13	26	35.97	3	36.12	36.20	23	22,342	0.10%
2020/07/10	17	38.62	23	38.95	38.55	-6	21,933	-0.03%
2020/07/09	11	39.61	19	39.61	39.55	-8	21,360	-0.04%
2020/07/08	6	38.83	15	38.63	38.95	-9	20,751	-0.04%
2020/07/07	5	37.83	31	37.73	37.80	-26	20,191	-0.13%
2020/07/06	0	0.00	6	36.83	37.10	-6	19,615	-0.03%
2020/07/03	20	36.10	18	36.13	36.20	2	19,391	0.01%
2020/07/02	18	34.94	27	35.14	35.40	-9	18,865	-0.05%
2020/07/01	17	34.98	8	34.86	34.95	9	18,685	0.05%
2020/06/30	5	34.19	17	34.04	34.35	-12	18,284	-0.07%
2020/06/29	22	33.53	5	33.95	33.40	17	18,042	0.09%
2020/06/24	4	33.80	33.2	33.72	33.60	-29.2	17,739	-0.16%
2020/06/23	10	32.85	6	33.22	33.05	4	17,578	0.02%
2020/06/22	38	33.28	5	33.46	33.00	33	17,549	0.19%
2020/06/19	19	32.81	2	33.13	33.20	17	17,450	0.10%
2020/06/18	5	32.79	2	32.88	32.75	3	17,281	0.02%
2020/06/17	12	32.50	6	32.82	32.75	6	17,190	0.03%
2020/06/16	10	32.23	22	32.18	32.45	-12	17,090	-0.07%
2020/06/15	39	31.78	6	32.00	31.70	33	17,141	0.19%
2020/06/12	18	31.11	40	31.14	32.00	-22	17,190	-0.13%
2020/06/11	47	32.41	1	31.80	31.80	46	17,165	0.27%
2020/06/10	25	32.59	1	32.60	32.90	24	16,898	0.14%
2020/06/09	8	32.75	8	32.75	32.75	0	16,955	0.00%
2020/06/08	14	32.93	10	32.94	33.00	4	16,831	0.02%
2020/06/05	14	31.93	28	32.00	31.95	-14	16,275	-0.09%
2020/06/04	8	31.52	2	31.40	31.40	6	16,016	0.04%
2020/06/03	4	31.54	0	0.00	31.60	4	15,811	0.03%
2020/06/02	4	30.91	2	30.85	31.10	2	15,566	0.01%
2020/06/01	1	30.35	11	30.63	30.95	-10	15,282	-0.07%
2020/05/29	6	30.18	2	30.18	30.10	4	14,964	0.03%
2020/05/28	5	30.87	1	30.50	30.50	4	14,601	0.03%
2020/05/27	1	30.95	7	30.90	30.80	-6	14,289	-0.04%
2020/05/26	13	31.17	0	0.00	31.10	13	14,077	0.09%
2020/05/25	1	31.05	5	31.00	31.10	-4	13,902	-0.03%
2020/05/22	3	31.75	1	31.70	31.60	2	13,677	0.01%
2020/05/21	16	32.11	37	32.02	32.30	-21	13,382	-0.16%
2020/05/20	11	30.47	0	0.00	30.30	11	12,664	0.09%
2020/05/19	49	31.14	0	0.00	31.05	49	12,050	0.41%
2020/05/18	10	32.47	1	32.40	32.00	9	11,427	0.08%
2020/05/15	2	36.43	1	36.65	35.55	1	10,824	0.01%
2020/05/14	1	36.00	0	0.00	36.10	1	10,801	0.01%
2020/05/11	5	37.10	5	36.50	36.45	0	10,845	0.00%
2020/05/08	1	36.20	0	0.00	36.35	1	10,877	0.01%
2020/05/07	0	0.00	34	36.54	36.35	-34	10,842	-0.31%
2020/05/06	34	35.91	0	0.00	35.95	34	10,798	0.31%
2020/05/05	0	0.00	61	35.17	35.95	-61	10,911	-0.56%
2020/05/04	32	34.92	5	35.20	35.20	27	10,893	0.25%
2020/04/29	0	0.00	10	35.85	35.75	-10	10,992	-0.09%
2020/04/28	1	36.05	6	36.08	35.80	-5	11,119	-0.04%
2020/04/27	0	0.00	35	36.01	36.10	-35	11,323	-0.31%
2020/04/24	3	34.45	12	34.85	35.20	-9	11,175	-0.08%
2020/04/23	6	34.08	1	34.40	34.30	5	11,166	0.04%
2020/04/22	6	33.86	3	33.95	34.35	3	11,144	0.03%
2020/04/21	32	34.53	30	33.65	34.00	2	11,148	0.02%
2020/04/20	16	35.29	6	35.30	35.35	10	10,982	0.09%
2020/04/17	18	37.06	22	36.72	35.60	-4	10,875	-0.04%
2020/04/16	27	35.70	4	36.20	36.35	23	10,509	0.22%
2020/04/15	4	34.61	3	34.60	34.85	1	10,192	0.01%
2020/04/13	0	0.00	11	33.78	33.50	-11	10,200	-0.11%
2020/04/10	31	33.55	0	0.00	33.50	31	10,410	0.30%
2020/04/09	5	33.83	1	33.20	33.50	4	10,635	0.04%
2020/04/08	7	32.99	0	0.00	33.05	7	10,533	0.07%
2020/04/07	0	0.00	1	31.60	31.65	-1	10,277	-0.01%
2020/03/31	1	30.35	0	0.00	30.25	1	10,087	0.01%
2020/03/27	3	31.07	0	0.00	31.00	3	10,056	0.03%
2020/03/26	0	0.00	1	32.15	32.10	-1	9,983	-0.01%
2020/03/25	2	31.20	0	0.00	30.90	2	9,907	0.02%
2020/03/20	2	31.20	0	0.00	30.70	2	9,722	0.02%
2020/03/18	0	0.00	1	31.20	30.90	-1	9,705	-0.01%
2020/03/17	0	0.00	2	30.75	30.00	-2	9,597	-0.02%
2020/03/16	2	30.95	7	31.86	30.50	-5	9,450	-0.05%
2020/03/13	7	29.14	1	31.20	30.40	6	9,297	0.06%
2020/03/12	1	31.65	0	0.00	31.10	1	9,202	0.01%
2020/03/09	2	34.05	0	0.00	32.80	2	9,168	0.02%
2020/03/06	2	34.40	2	34.45	34.00	0	9,134	0.00%
2020/03/02	1	32.00	0	0.00	32.30	1	9,200	0.01%
2020/02/27	1	33.10	0	0.00	32.75	1	9,201	0.01%
2020/02/26	0	0.00	2	33.95	33.80	-2	9,170	-0.02%
2020/02/25	3	34.45	0	0.00	34.35	3	9,142	0.03%
2020/02/20	3	34.82	0	0.00	34.85	3	9,557	0.03%
2020/02/17	3	35.10	0	0.00	35.40	3	9,815	0.03%
2020/02/14	1	36.00	3	36.13	35.95	-2	9,969	-0.02%
2020/02/13	0	0.00	3	36.30	36.00	-3	10,549	-0.03%
2020/02/11	2	35.60	6	35.52	35.60	-4	10,648	-0.04%
2020/02/10	8	34.11	6	33.70	33.95	2	10,529	0.02%
2020/02/07	2	33.75	0	0.00	33.80	2	10,608	0.02%
2020/02/06	5	35.00	10	34.49	35.10	-5	10,492	-0.05%
2020/02/05	2	32.93	0	0.00	32.75	2	10,355	0.02%
2020/02/04	3	32.90	1	32.65	32.90	2	10,338	0.02%
2020/02/03	2	31.43	1	32.30	32.30	1	10,360	0.01%
2020/01/31	14	33.43	0	0.00	32.65	14	10,200	0.14%
2020/01/30	8	33.72	0	0.00	32.85	8	10,424	0.08%
2020/01/20	8	36.34	10	36.35	36.30	-2	10,590	-0.02%
2020/01/17	3	36.65	0	0.00	36.65	3	10,547	0.03%
2020/01/15	1	36.90	0	0.00	36.90	1	10,752	0.01%
2020/01/14	5	37.65	0	0.00	37.50	5	10,769	0.05%
2020/01/13	5	37.05	3	37.28	37.40	2	10,786	0.02%
2020/01/10	3	36.85	0	0.00	36.80	3	10,976	0.03%
2020/01/09	5	36.70	0	0.00	37.00	5	11,227	0.04%
2020/01/08	1	36.15	1	36.10	36.30	0	11,400	0.00%
2020/01/06	3	36.02	0	0.00	36.05	3	11,460	0.03%
2020/01/03	2	37.80	2	38.50	37.30	0	11,280	0.00%
2019/12/31	3	37.50	0	0.00	37.55	3	11,150	0.03%
2019/12/30	2	37.45	0	0.00	37.95	2	11,234	0.02%
2019/12/23	4	38.23	0	0.00	37.60	4	12,333	0.03%
2019/12/20	0	0.00	10	38.80	38.45	-10	12,502	-0.08%
2019/12/18	0	0.00	3	39.15	38.85	-3	13,586	-0.02%
2019/12/17	0	0.00	2	39.20	39.00	-2	13,771	-0.01%
2019/12/16	4	38.60	1	38.70	38.70	3	13,771	0.02%
2019/12/13	5	38.85	3	38.62	38.60	2	13,836	0.01%
2019/12/09	0	0.00	5	37.89	37.80	-5	13,619	-0.04%
2019/12/06	3	37.18	2	37.43	37.20	1	13,560	0.01%
2019/12/05	1	36.90	1	37.20	37.15	0	13,575	0.00%
2019/12/04	2	36.05	10	36.05	36.20	-8	13,806	-0.06%
2019/12/03	2	36.03	0	0.00	36.05	2	14,222	0.01%
2019/12/02	15	36.48	13	36.50	36.25	2	14,240	0.01%
2019/11/29	5	37.06	0	0.00	36.90	5	14,210	0.04%
2019/11/28	0	0.00	1	37.55	37.50	-1	14,317	-0.01%
2019/11/27	5	37.08	2	37.20	37.00	3	14,441	0.02%
2019/11/25	10	37.95	0	0.00	37.70	10	14,768	0.07%
2019/11/21	2	37.90	0	0.00	38.25	2	14,922	0.01%
2019/11/19	3	37.77	2	39.18	37.65	1	15,557	0.01%
2019/11/18	2	37.65	0	0.00	38.20	2	15,936	0.01%
2019/11/15	1	37.35	0	0.00	37.35	1	16,062	0.01%
2019/11/14	1	37.60	0	0.00	37.50	1	16,318	0.01%
2019/11/13	4	38.49	3	38.55	38.80	1	16,865	0.01%
2019/11/12	3	38.93	30	38.97	39.50	-27	17,485	-0.15%
2019/11/11	0	0.00	2	38.20	36.85	-2	16,978	-0.01%
2019/11/08	1	37.00	3	37.13	37.45	-2	16,791	-0.01%
2019/11/07	1	37.00	1	36.85	36.75	0	16,789	0.00%
2019/11/06	0	0.00	1	37.80	37.30	-1	16,837	-0.01%
2019/11/04	3	37.67	0	0.00	37.90	3	17,168	0.02%
2019/11/01	0	0.00	3	37.72	37.80	-3	17,280	-0.02%
2019/10/31	3	37.72	1	38.05	38.25	2	17,397	0.01%
2019/10/30	38	38.02	0	0.00	38.00	38	17,576	0.22%
2019/10/29	10	39.00	9	38.39	37.90	1	17,646	0.01%
2019/10/28	2	38.10	6	37.33	38.10	-4	17,391	-0.02%
2019/10/25	1	36.30	0	0.00	36.20	1	17,001	0.01%
2019/10/24	1	36.65	0	0.00	36.75	1	16,973	0.01%
2019/10/23	2	36.18	1	36.50	36.30	1	17,048	0.01%
2019/10/22	2	36.00	0	0.00	35.70	2	16,958	0.01%
2019/10/17	2	36.30	0	0.00	35.70	2	17,711	0.01%
2019/10/16	1	36.70	2	36.58	36.45	-1	17,690	-0.01%
2019/10/15	0	0.00	2	36.10	36.05	-2	17,822	-0.01%
2019/10/14	1	36.30	1	36.00	36.00	0	17,904	0.00%
2019/10/07	0	0.00	1	35.35	35.65	-1	18,426	-0.01%
2019/10/04	0	0.00	10	34.90	34.95	-10	18,279	-0.05%
2019/10/03	2	34.50	0	0.00	34.55	2	18,240	0.01%
2019/10/01	2	34.83	0	0.00	34.85	2	18,323	0.01%
2019/09/27	0	0.00	12	35.08	34.85	-12	18,449	-0.07%
2019/09/26	0	0.00	10	37.00	35.00	-10	18,336	-0.05%
2019/09/25	3	37.62	6	37.19	37.70	-3	17,903	-0.02%
2019/09/24	3	37.63	0	0.00	37.45	3	18,028	0.02%
2019/09/23	28	35.94	5	36.60	36.60	23	17,593	0.13%
2019/09/20	1	34.95	4	34.40	35.00	-3	17,135	-0.02%
2019/09/19	1	34.10	0	0.00	34.25	1	17,025	0.01%
2019/09/12	0	0.00	2	34.65	34.85	-2	16,840	-0.01%
2019/09/10	2	34.15	0	0.00	34.00	2	16,857	0.01%
2019/09/09	2	34.65	0	0.00	34.70	2	16,808	0.01%
2019/09/06	1	34.95	1	35.05	34.95	0	16,752	0.00%
2019/09/05	2	35.00	0	0.00	34.60	2	16,516	0.01%
2019/09/03	0	0.00	4	34.35	34.40	-4	15,964	-0.03%
2019/09/02	0	0.00	3	34.50	34.80	-3	15,938	-0.02%
2019/08/30	1	34.85	0	0.00	34.15	1	15,777	0.01%
2019/08/28	0	0.00	17	34.31	34.20	-17	15,524	-0.11%
2019/08/27	3	33.83	0	0.00	33.40	3	15,357	0.02%
2019/08/26	5	33.00	1	33.60	33.40	4	15,292	0.03%
2019/08/23	8	34.54	13	35.26	34.05	-5	15,210	-0.03%
2019/08/22	10	34.00	15	34.54	34.70	-5	14,918	-0.03%
2019/08/21	25	33.92	24	34.32	33.95	1	14,579	0.01%
2019/08/20	14	33.63	2	34.25	33.45	12	13,834	0.09%
2019/08/19	9	33.91	0	0.00	33.80	9	13,679	0.07%
2019/08/16	22	34.58	14	34.50	34.25	8	13,490	0.06%
2019/08/15	51	32.99	38	32.32	33.25	13	12,755	0.10%
2019/08/14	2	31.25	101	31.21	31.10	-99	12,074	-0.82%	大賣/
2019/08/13	5	31.30	2	31.55	31.55	3	12,232	0.02%
2019/08/08	4	31.93	2	31.70	31.70	2	12,573	0.02%
2019/08/07	100	32.15	0	0.00	31.75	100	12,670	0.79%
2019/08/06	2	31.70	0	0.00	32.10	2	12,606	0.02%
2019/08/02	11	31.68	0	0.00	31.25	11	12,374	0.09%
2019/08/01	15	33.20	20	32.91	32.90	-5	12,266	-0.04%
2019/07/30	1	32.05	12	31.98	32.45	-11	12,063	-0.09%
2019/07/29	5	32.15	1	32.20	32.00	4	12,036	0.03%
2019/07/26	5	32.20	0	0.00	32.50	5	11,949	0.04%
2019/07/25	0	0.00	5	32.75	32.45	-5	11,915	-0.04%
2019/07/23	30	32.12	3	32.17	32.40	27	11,819	0.23%
2019/07/22	2	32.25	17	32.19	32.30	-15	11,553	-0.13%
2019/07/18	5	30.30	2	30.35	30.30	3	10,856	0.03%
2019/07/17	2	32.35	1	32.50	32.55	1	10,849	0.01%
2019/07/16	0	0.00	1	31.70	31.40	-1	10,901	-0.01%
2019/07/15	1	31.40	0	0.00	31.50	1	10,763	0.01%
2019/07/12	11	31.09	22	30.48	31.10	-11	10,829	-0.10%
2019/07/11	2	29.95	13	29.91	30.00	-11	10,898	-0.10%
2019/07/09	0	0.00	33	29.37	29.20	-33	11,207	-0.29%
2019/07/08	9	29.28	5	29.43	29.25	4	11,282	0.04%
2019/07/05	24	29.47	5	29.39	29.30	19	11,329	0.17%
2019/07/04	1	29.00	2	29.10	29.00	-1	11,401	-0.01%
2019/07/03	4	28.23	0	0.00	28.00	4	11,179	0.04%
2019/07/02	20	28.85	3	29.05	28.95	17	11,186	0.15%
2019/07/01	5	28.20	2	29.00	29.00	3	11,252	0.03%
2019/06/28	4	26.85	5	27.00	26.80	-1	11,069	-0.01%
2019/06/27	7	26.80	1	26.30	26.80	6	11,068	0.05%
2019/06/26	1	26.05	1	26.50	26.15	0	11,062	0.00%
2019/06/25	1	26.50	0	0.00	26.30	1	10,916	0.01%
2019/06/21	0	0.00	10	26.25	26.00	-10	10,780	-0.09%
2019/06/19	6	26.28	0	0.00	26.25	6	10,880	0.06%
2019/06/14	3	25.43	0	0.00	25.20	3	11,105	0.03%
2019/06/10	0	0.00	3	26.22	26.15	-3	11,865	-0.03%
2019/06/06	3	25.90	3	26.20	26.00	0	11,945	0.00%
2019/06/05	3	25.80	1	26.35	25.80	2	11,945	0.02%
2019/06/04	1	26.95	0	0.00	26.00	1	11,902	0.01%
2019/05/31	0	0.00	10	25.90	26.30	-10	11,861	-0.08%
2019/05/28	14	25.59	0	0.00	24.60	14	12,072	0.12%
2019/05/23	6	25.30	4	25.80	25.40	2	12,931	0.02%
2019/05/21	7	26.23	0	0.00	26.40	7	13,306	0.05%
2019/05/20	1	25.35	1	26.90	27.00	0	13,144	0.00%
2019/05/17	4	27.95	0	0.00	26.65	4	12,865	0.03%
2019/05/16	1	29.90	1	29.95	29.40	0	12,515	0.00%
2019/05/15	0	0.00	5	29.60	29.85	-5	12,375	-0.04%
2019/05/14	1	27.50	0	0.00	28.55	1	12,167	0.01%
2019/05/10	0	0.00	2	29.70	28.80	-2	12,049	-0.02%
2019/05/07	5	29.66	2	29.25	29.25	3	11,874	0.03%
2019/04/30	0	0.00	8	28.48	28.60	-8	12,469	-0.06%
2019/04/29	5	28.85	2	28.75	29.00	3	12,409	0.02%
2019/04/26	0	0.00	1	28.70	28.50	-1	12,299	-0.01%
2019/04/25	1	28.35	0	0.00	28.50	1	12,298	0.01%
2019/04/23	1	28.60	0	0.00	28.55	1	12,265	0.01%
2019/04/22	1	30.05	9	29.38	30.10	-8	12,018	-0.07%
2019/04/19	1	28.35	0	0.00	28.30	1	11,585	0.01%
2019/04/18	2	28.35	0	0.00	28.50	2	11,590	0.02%
2019/04/17	4	28.60	0	0.00	28.55	4	11,317	0.04%
2019/04/16	0	0.00	6	29.56	29.10	-6	10,815	-0.06%
2019/04/12	0	0.00	8	28.16	28.35	-8	10,449	-0.08%
2019/04/11	2	28.10	2	27.95	28.25	0	10,381	0.00%
2019/04/10	0	0.00	11	28.23	27.95	-11	10,240	-0.11%
2019/04/09	0	0.00	4	27.80	27.75	-4	9,978	-0.04%
2019/04/03	1	27.60	1	27.40	27.50	0	9,968	0.00%
2019/04/02	2	27.13	4	27.23	27.05	-2	9,794	-0.02%
2019/04/01	0	0.00	2	26.60	26.70	-2	9,599	-0.02%
2019/03/29	10	25.80	0	0.00	26.25	10	9,458	0.11%
2019/03/26	4	26.10	4	25.75	25.70	0	9,791	0.00%
2019/03/22	3	25.52	0	0.00	25.35	3	10,090	0.03%
2019/03/21	3	26.05	2	26.10	26.05	1	10,567	0.01%
2019/03/20	0	0.00	100	26.00	26.10	-100	11,000	-0.91%
2019/03/19	1	26.10	2	26.50	26.00	-1	11,331	-0.01%
2019/03/18	0	0.00	10	26.51	26.70	-10	11,195	-0.09%
2019/03/15	0	0.00	6	23.85	24.55	-6	10,723	-0.06%
2019/03/14	9	24.59	0	0.00	24.40	9	10,862	0.08%
2019/03/13	1	24.85	0	0.00	24.95	1	10,759	0.01%
2019/03/12	6	24.89	0	0.00	24.65	6	10,759	0.06%
2019/03/05	1	25.70	1	25.60	25.40	0	10,608	0.00%
2019/03/04	2	25.30	2	25.88	25.85	0	10,499	0.00%
2019/02/27	0	0.00	20	25.55	25.25	-20	10,375	-0.19%
2019/02/25	8	25.91	0	0.00	25.60	8	10,126	0.08%
2019/02/22	100	26.05	3	25.73	25.75	97	9,796	0.99%
2019/02/21	1	24.05	7	24.90	24.80	-6	9,219	-0.07%
2019/02/20	20	23.55	6	23.78	23.70	14	8,846	0.16%
2019/02/18	2	23.00	0	0.00	22.95	2	8,798	0.02%
2019/02/15	5	22.90	0	0.00	22.90	5	8,825	0.06%
2019/02/13	1	23.25	0	0.00	23.35	1	8,825	0.01%
2019/02/12	1	23.45	0	0.00	23.40	1	8,848	0.01%
2019/02/11	2	23.10	0	0.00	22.90	2	8,847	0.02%
2019/01/25	0	0.00	1	23.45	23.40	-1	8,727	-0.01%
2019/01/24	4	23.59	0	0.00	23.55	4	8,546	0.05%
2019/01/23	0	0.00	3	23.85	23.90	-3	8,461	-0.04%
2019/01/22	0	0.00	3	22.40	23.05	-3	8,136	-0.04%
2019/01/21	1	22.00	1	21.95	22.00	0	7,820	0.00%
2019/01/18	2	22.15	0	0.00	22.10	2	7,824	0.03%
2019/01/15	4	21.49	0	0.00	21.35	4	7,660	0.05%
2019/01/14	0	0.00	0.6	21.40	21.40	-0.6	7,619	-0.01%
2019/01/09	1	21.90	0	0.00	21.80	1	7,527	0.01%
2019/01/04	0	0.00	1	21.35	21.35	-1	7,406	-0.01%
2019/01/03	0	0.00	2	22.95	22.40	-2	7,321	-0.03%
2018/12/28	2	23.00	0	0.00	23.25	2	7,302	0.03%
2018/12/27	1	22.75	0	0.00	22.70	1	7,251	0.01%
2018/12/26	0	0.00	3	23.50	23.50	-3	7,093	-0.04%
2018/12/25	3	23.85	0	0.00	23.85	3	7,074	0.04%
2018/12/22	0	0.00	5	23.55	23.50	-5	6,934	-0.07%
2018/12/21	5	23.20	5	23.53	23.60	0	6,875	0.00%
2018/12/20	5	23.14	0	0.00	23.30	5	6,700	0.07%
2018/12/18	15	22.35	15	22.10	22.30	0	6,318	0.00%
2018/12/14	58	22.00	58	21.54	21.50	0	5,855	0.00%
2018/12/13	30	22.58	30	22.98	23.05	0	5,186	0.00%
2018/12/12	6	21.28	5	21.50	21.60	1	4,676	0.02%
2018/12/11	0	0.00	1	21.20	21.90	-1	4,210	-0.02%
2018/12/10	8	21.85	8	21.50	21.50	0	4,088	0.00%
2018/12/05	0	0.00	2	20.85	21.05	-2	3,775	-0.05%
2018/12/03	0	0.00	4	21.48	21.50	-4	3,834	-0.10%
2018/11/30	5	21.19	8	21.10	21.00	-3	3,787	-0.08%
2018/11/27	10	20.65	0	0.00	20.80	10	3,726	0.27%
2018/11/08	5	19.70	5	19.85	19.85	0	4,018	0.00%
2018/11/07	0	0.00	1	19.00	19.50	-1	4,040	-0.02%
2018/11/06	1	17.85	0	0.00	17.85	1	4,037	0.02%
2018/09/11	4	19.83	0	0.00	19.95	4	4,555	0.09%
2018/09/04	2	21.50	0	0.00	21.40	2	4,332	0.05%
2018/08/24	1	21.35	0	0.00	21.35	1	4,301	0.02%
2018/08/22	0	0.00	369	21.66	21.80	-369	4,414	-8.36%	大賣/鉅額交易
2018/08/20	96	21.10	0	0.00	21.10	96	4,374	2.19%
2018/08/17	46	21.50	2	21.55	21.50	44	4,311	1.02%
2018/08/16	93	21.60	0	0.00	21.60	93	4,264	2.18%
2018/08/15	45	22.15	1	22.40	22.15	44	4,119	1.07%
2018/08/14	89	22.40	0	0.00	22.40	89	4,053	2.20%
2018/08/13	1	22.65	0	0.00	22.80	1	3,968	0.03%
2018/08/10	1	23.20	0	0.00	23.05	1	3,898	0.03%
2018/08/09	2	24.90	0	0.00	24.20	2	3,707	0.05%
2018/08/03	2	26.00	0	0.00	26.15	2	3,408	0.06%
2018/07/03	1	27.70	0	0.00	27.50	1	3,731	0.03%
2018/06/22	3	28.50	0	0.00	28.50	3	3,832	0.08%
2018/06/20	1	28.55	0	0.00	28.55	1	3,897	0.03%
2018/06/13	1	28.60	0	0.00	28.50	1	4,121	0.02%
2018/06/07	0	0.00	3	28.90	29.10	-3	4,680	-0.06%
2018/05/31	3	28.55	0	0.00	28.10	3	4,816	0.06%
2018/05/23	1	28.00	0	0.00	28.05	1	4,979	0.02%
2018/05/18	0	0.00	0.4	27.85	27.80	-0.4	5,009	-0.01%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/04/27	1	28.65	0	0.00	28.80	1	5,017	0.02%
2018/03/28	0	0.00	1	31.05	31.05	-1	4,863	-0.02%
2018/03/20	2	30.75	0	0.00	30.70	2	4,607	0.04%
2018/03/19	1	31.10	0	0.00	31.00	1	4,544	0.02%
2018/03/12	0	0.00	3	32.60	32.95	-3	3,913	-0.08%
2018/03/02	0	0.00	2	31.65	31.95	-2	3,827	-0.05%
2018/02/26	0	0.00	1	31.90	31.90	-1	3,662	-0.03%
2018/01/31	0	0.00	0	30.15	30.15	0	3,923	0.00%
2018/01/29	0	0.00	2	30.25	30.10	-2	4,131	-0.05%
2018/01/26	2	30.30	0	0.00	29.95	2	4,139	0.05%
2018/01/19	1	31.40	0	0.00	31.35	1	4,200	0.02%
2018/01/12	1	30.50	0	0.00	30.65	1	4,792	0.02%
2018/01/11	1	30.30	0	0.00	30.65	1	4,843	0.02%