京元電子 (2449)-永豐金-中壢券商分點個股進出

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
90.2
漲跌
▼0.2
漲幅
-0.22%
成交量
14,382張
產業
上市半導體類股
1726人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

京元電子 (2449)籌碼相關－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/22	1.1	89.93	0	0.00	90.20	1.1	21,063	0.01%
2024/05/21	16.2	90.28	10	90.40	90.40	6.2	20,931	0.03%
2024/05/20	15.2	89.83	0	0.00	88.90	15.2	20,882	0.07%
2024/05/17	2.2	88.63	3	89.50	88.80	-0.8	20,657	0.00%
2024/05/16	1	86.70	1	86.40	86.80	0	20,698	0.00%
2024/05/15	6.3	85.56	0	0.00	84.50	6.3	20,824	0.03%
2024/05/14	0.3	85.10	2.3	85.30	85.30	-2.1	20,731	-0.01%
2024/05/13	5.5	85.11	2	85.20	85.40	3.5	20,670	0.02%
2024/05/10	1	85.50	8	85.83	86.00	-7	20,553	-0.03%
2024/05/09	9.4	85.43	1	85.30	85.00	8.4	20,393	0.04%
2024/05/08	3	87.20	1	87.30	87.60	2	20,163	0.01%
2024/05/07	8.1	86.99	3	86.90	87.50	5.1	20,025	0.03%
2024/05/06	27	87.15	21	86.43	87.00	6	19,753	0.03%
2024/05/03	0	96.30	0	0.00	93.50	0	18,959	0.00%
2024/05/02	2	93.95	2.1	94.29	94.90	-0.1	18,925	0.00%
2024/04/30	16	97.17	65.1	99.84	95.80	-49.1	18,911	-0.26%
2024/04/29	73.1	99.34	10	102.13	98.90	63.1	18,841	0.33%
2024/04/25	1	94.00	0	0.00	95.50	1	18,334	0.01%
2024/04/24	7	95.79	1	95.70	96.10	6	18,466	0.03%
2024/04/23	2	90.30	1	94.30	92.30	1	18,491	0.01%
2024/04/22	1	97.00	2	96.70	96.00	-1	18,322	-0.01%
2024/04/19	8	98.34	5	98.88	99.00	3	18,359	0.02%
2024/04/18	0	102.00	5	101.00	102.00	-5	18,642	-0.03%
2024/04/17	5	102.50	1	103.00	102.50	4	19,002	0.02%
2024/04/16	5	100.40	5	100.50	99.70	0	18,977	0.00%
2024/04/15	2.2	105.03	0.1	105.00	104.50	2.1	18,757	0.01%
2024/04/12	3.1	107.05	5	107.40	107.00	-1.9	18,752	-0.01%
2024/04/11	1	103.50	0	0.00	106.00	1	18,679	0.01%
2024/04/09	5	106.20	1	107.00	106.50	4	18,632	0.02%
2024/04/08	0	0.00	3	107.17	106.50	-3	18,549	-0.02%
2024/04/03	11	106.18	45	107.61	106.50	-34	18,464	-0.18%
2024/04/02	45	107.02	13	107.38	107.00	32	18,465	0.17%
2024/04/01	3	103.83	0	0.00	103.00	3	18,429	0.02%
2024/03/29	2	105.50	1	105.50	105.50	1	18,408	0.01%
2024/03/28	2	108.00	0	0.00	106.00	2	18,439	0.01%
2024/03/27	3	106.33	7	106.43	106.00	-4	18,424	-0.02%
2024/03/26	4.1	106.00	1	106.00	105.50	3.1	18,444	0.02%
2024/03/25	1	108.58	30.1	110.55	108.50	-29.1	18,375	-0.16%
2024/03/22	111.1	111.70	83.1	112.07	109.50	28	18,301	0.15%	大買/
2024/03/21	20	106.00	33	107.32	108.50	-13	17,838	-0.07%
2024/03/20	52	110.25	55	108.98	107.50	-3	17,869	-0.02%
2024/03/19	49	109.50	87.8	109.80	109.00	-38.8	17,930	-0.22%
2024/03/18	100.5	110.55	40	110.53	111.00	60.5	17,904	0.34%
2024/03/15	15	107.17	12	107.17	107.50	3	17,491	0.02%
2024/03/14	6	105.17	4	105.00	104.50	2	17,355	0.01%
2024/03/13	9	107.28	11	107.55	108.50	-2	17,333	-0.01%
2024/03/12	35	109.61	18.1	109.22	109.50	17	17,126	0.10%
2024/03/11	6	107.17	24.2	107.00	108.00	-18.2	17,118	-0.11%
2024/03/08	47.2	115.36	39	115.94	111.00	8.2	16,932	0.05%
2024/03/07	38	111.71	118.2	111.73	116.50	-80.2	15,908	-0.50%	大賣/
2024/03/06	101.2	104.47	42	102.44	106.00	59.2	15,100	0.39%	大買/
2024/03/05	30	95.61	41	96.93	97.40	-11	14,648	-0.08%
2024/03/04	42.1	95.73	13	93.48	96.00	29.1	14,373	0.20%
2024/03/01	5	91.38	0	0.00	89.50	5	14,081	0.04%
2024/02/29	2	88.85	2	89.15	88.80	0	13,941	0.00%
2024/02/27	7.1	89.04	41	89.20	89.50	-33.9	13,798	-0.25%
2024/02/26	9	90.51	9.2	92.75	89.50	-0.2	13,672	0.00%
2024/02/23	81	96.66	67	96.35	94.80	14	13,380	0.10%
2024/02/22	40	93.31	20	92.08	93.50	20	12,613	0.16%
2024/02/21	0	0.00	2	87.10	87.50	-2	12,220	-0.02%
2024/02/20	3	87.07	1	87.20	87.50	2	12,236	0.02%
2024/02/19	6	88.80	19	89.23	87.70	-13	12,184	-0.11%
2024/02/16	24.2	89.74	64	88.31	90.00	-39.9	12,467	-0.32%
2024/02/15	48	85.32	2	84.20	85.40	46	12,308	0.37%
2024/02/05	0	0.00	3	81.90	82.20	-3	12,360	-0.02%
2024/02/01	0.1	83.20	0	0.00	82.70	0.1	12,397	0.00%
2024/01/31	3	84.10	4	84.03	84.00	-1	12,471	-0.01%
2024/01/29	0	0.00	9	83.18	83.80	-9	12,818	-0.07%
2024/01/26	0	0.00	0	81.80	82.90	0	12,935	0.00%
2024/01/24	1	81.90	2	82.30	82.10	-1	13,011	-0.01%
2024/01/23	1	83.21	41	84.60	82.10	-40	13,118	-0.30%
2024/01/22	42.1	84.08	2	84.05	84.10	40.1	13,105	0.31%
2024/01/19	2	80.40	50	82.40	81.30	-48	13,040	-0.37%
2024/01/18	59	79.77	0	0.00	79.70	59	13,054	0.45%
2024/01/17	3	78.97	0	0.00	77.20	3	12,876	0.02%
2024/01/16	4	78.30	16	78.33	78.60	-12	12,943	-0.09%
2024/01/15	4	76.55	1	76.90	77.70	3	13,031	0.02%
2024/01/12	11	75.55	6	75.93	75.60	5	13,705	0.04%
2024/01/11	13	78.89	2	79.45	78.00	11	13,452	0.08%
2024/01/10	6	81.00	2.1	81.50	81.80	3.9	13,327	0.03%
2024/01/09	1	82.00	0	0.00	82.10	1	13,594	0.01%
2024/01/08	1	81.70	0	0.00	81.60	1	13,718	0.01%
2024/01/05	1	82.90	0	0.00	82.90	1	13,813	0.01%
2024/01/02	0	0.00	0.3	85.10	84.00	-0.3	14,185	0.00%
2023/12/29	0	0.00	3	85.13	84.90	-3	14,190	-0.02%
2023/12/28	4	85.40	1	85.90	84.90	3	14,308	0.02%
2023/12/27	0	0.00	10	86.00	85.70	-10	14,290	-0.07%
2023/12/26	1	83.80	4	84.00	83.60	-3	14,317	-0.02%
2023/12/25	7.3	83.10	0	0.00	83.50	7.3	14,444	0.05%
2023/12/22	2	83.65	3	84.90	83.60	-1	14,493	-0.01%
2023/12/21	10	84.22	0	0.00	83.40	10	14,491	0.07%
2023/12/20	3	85.80	0	0.00	85.40	3	14,549	0.02%
2023/12/19	7	85.17	5	86.50	84.20	2	14,821	0.01%
2023/12/18	7	85.67	2	86.15	85.40	5	15,115	0.03%
2023/12/15	14	90.11	4	90.40	89.00	10	15,566	0.06%
2023/12/14	12.6	93.90	14.2	94.06	93.50	-1.6	15,614	-0.01%
2023/12/13	1.1	86.69	37	87.34	89.50	-35.9	15,275	-0.24%
2023/12/12	6	85.47	0	0.00	85.90	6	15,422	0.04%
2023/12/11	0	0.00	1	82.50	83.20	-1	15,458	-0.01%
2023/12/08	0.1	84.52	4	85.35	83.30	-3.9	15,508	-0.03%
2023/12/07	2	85.45	65	85.56	85.50	-63	15,469	-0.41%
2023/12/06	63	86.47	6	86.00	86.50	57	15,536	0.37%
2023/12/05	0	83.60	0	0.00	83.10	0	15,445	0.00%
2023/12/04	1	83.80	1	84.19	84.20	0	15,595	0.00%
2023/12/01	2	82.70	0	0.00	82.80	2	15,713	0.01%
2023/11/30	0	0.00	2	82.50	82.80	-2	15,863	-0.01%
2023/11/29	3	82.07	5	83.20	81.40	-2	15,901	-0.01%
2023/11/28	0	0.00	9	82.71	83.00	-9	15,941	-0.06%
2023/11/27	2	81.20	2	80.80	80.80	0	16,119	0.00%
2023/11/24	1	81.50	0	0.00	81.50	1	16,501	0.01%
2023/11/23	1	81.80	0	0.00	82.10	1	16,815	0.01%
2023/11/22	4	81.60	2	81.20	81.60	2	17,409	0.01%
2023/11/21	2	82.65	0	0.00	82.70	2	18,374	0.01%
2023/11/20	6	83.03	3	83.10	83.10	3	19,793	0.02%
2023/11/17	1	85.10	4	85.15	85.10	-3	21,120	-0.01%
2023/11/16	2	84.10	1	83.50	84.20	1	21,866	0.00%
2023/11/15	30	85.12	3	85.33	83.80	27	21,919	0.12%
2023/11/14	5	88.20	39	87.44	88.00	-34	21,631	-0.16%
2023/11/13	38	86.71	34.4	86.57	86.70	3.6	21,514	0.02%
2023/11/10	2	81.60	2	81.90	81.90	0	21,272	0.00%
2023/11/09	1	84.40	1	84.10	83.80	0	21,402	0.00%
2023/11/08	1.1	83.77	0	0.00	83.30	1.1	21,354	0.00%
2023/11/07	1	82.50	4	82.60	82.70	-3	21,273	-0.01%
2023/11/06	12	82.83	3	83.90	83.40	9	21,321	0.04%
2023/11/03	9	80.05	5	79.30	80.70	4	21,127	0.02%
2023/11/02	1	79.60	1	77.70	79.70	0	21,266	0.00%
2023/11/01	1	76.40	1	76.00	76.40	0	21,543	0.00%
2023/10/30	0	0.00	2	78.60	79.50	-2	21,667	-0.01%
2023/10/27	4	78.45	0	0.00	77.40	4	21,895	0.02%
2023/10/26	10	78.73	5	80.08	79.60	5	21,955	0.02%
2023/10/25	8	82.48	0	0.00	82.00	8	21,828	0.04%
2023/10/24	9.1	84.33	11	83.49	83.10	-1.9	21,873	-0.01%
2023/10/23	20	83.94	47	85.70	82.70	-27	21,761	-0.12%
2023/10/20	68.1	86.20	43	86.37	86.30	25.1	21,715	0.12%
2023/10/19	4	84.89	11	83.05	84.90	-7	21,159	-0.03%
2023/10/18	12	81.75	10	82.54	81.50	2	21,065	0.01%
2023/10/17	19	83.43	20.5	83.53	82.80	-1.5	20,917	-0.01%
2023/10/16	3	80.97	2	81.00	81.80	1	20,873	0.00%
2023/10/13	1	83.70	14	81.75	83.10	-13	21,495	-0.06%
2023/10/12	5	80.70	28.1	80.70	81.00	-23.1	22,051	-0.10%
2023/10/11	15	80.03	13	79.40	80.20	2	22,115	0.01%
2023/10/06	9	78.17	6	79.50	77.70	3	22,640	0.01%
2023/10/05	0	77.80	5	78.46	78.50	-5	23,044	-0.02%
2023/10/04	4	76.38	3	76.63	76.70	1	23,162	0.00%
2023/10/03	3	78.90	1	78.60	78.10	2	23,147	0.01%
2023/10/02	1	78.30	7	78.20	78.80	-6	23,387	-0.03%
2023/09/28	3.1	77.14	1	76.90	76.00	2.1	23,479	0.01%
2023/09/27	8	76.49	8	77.09	77.60	0	23,476	0.00%
2023/09/26	8	77.04	2	78.20	77.10	6	23,741	0.03%
2023/09/25	5	78.20	6	77.73	77.60	-1	23,932	0.00%
2023/09/22	15	76.13	17	76.64	77.50	-2	23,834	-0.01%
2023/09/21	18	73.71	6.1	74.06	74.60	11.9	23,640	0.05%
2023/09/20	26	78.74	4	79.33	76.80	22	23,288	0.09%
2023/09/19	6	81.37	8.1	81.23	81.00	-2.1	22,863	-0.01%
2023/09/18	5	79.64	3	79.77	79.60	2	22,663	0.01%
2023/09/15	4.1	80.24	6	79.95	80.90	-1.9	22,578	-0.01%
2023/09/14	2	78.60	6	78.20	78.00	-4	22,160	-0.02%
2023/09/12	0	0.00	1	78.40	78.10	-1	22,134	0.00%
2023/09/11	4	77.20	0.2	77.00	76.90	3.8	22,150	0.02%
2023/09/08	0	0.00	1.1	78.60	79.00	-1.1	22,392	0.00%
2023/09/07	5.1	80.04	14.1	79.63	78.90	-9	22,961	-0.04%
2023/09/06	8	79.33	8	78.66	79.80	0	22,835	0.00%
2023/09/05	1	77.50	1	76.90	78.20	0	22,768	0.00%
2023/09/04	17	77.05	11.1	77.20	77.90	6	22,703	0.03%
2023/09/01	1	76.50	3	76.53	75.80	-2	22,643	-0.01%
2023/08/31	4	76.60	7	76.40	76.80	-3	22,620	-0.01%
2023/08/30	3.1	77.21	62	77.86	77.20	-58.9	22,525	-0.26%
2023/08/29	34	74.88	37.1	75.07	75.10	-3.1	22,336	-0.01%
2023/08/28	57	77.64	36.1	75.94	75.40	20.9	22,158	0.09%
2023/08/25	96	80.39	74	79.75	79.50	22	21,702	0.10%
2023/08/24	36	79.41	37	81.58	78.50	-1	20,917	0.00%
2023/08/23	78.1	73.44	125	72.26	76.00	-47	19,945	-0.24%	大賣/
2023/08/22	83	68.31	36	68.14	69.10	47	19,126	0.25%
2023/08/21	0	63.90	13	64.17	64.30	-13	18,387	-0.07%
2023/08/18	11	63.27	2	63.80	62.00	9	18,314	0.05%
2023/08/17	2	63.96	11	64.58	64.90	-9	18,163	-0.05%
2023/08/16	0	0.00	53	63.00	65.00	-53	18,000	-0.29%
2023/08/15	52	63.80	4.2	63.60	63.80	47.9	17,878	0.27%
2023/08/14	10	61.00	2	61.90	61.50	8	17,739	0.05%
2023/08/11	4.1	61.70	2.4	61.98	62.10	1.8	17,691	0.01%
2023/08/10	10.4	62.10	0	0.00	61.10	10.4	17,648	0.06%
2023/08/09	3	64.10	1	64.30	64.50	2	17,482	0.01%
2023/08/08	2	65.29	78.3	64.97	65.30	-76.3	17,322	-0.44%
2023/08/07	95.3	64.39	17	63.62	64.70	78.3	17,058	0.46%
2023/08/04	3	59.70	25	59.31	60.40	-22	16,655	-0.13%
2023/08/02	8	60.51	8	61.45	60.70	0	16,548	0.00%
2023/08/01	7.4	61.16	19.1	61.65	61.60	-11.7	16,412	-0.07%
2023/07/31	7.8	63.25	21	63.28	63.00	-13.2	16,060	-0.08%
2023/07/28	0.3	62.52	9	63.40	64.00	-8.8	15,798	-0.06%
2023/07/27	5.8	62.57	0	62.50	62.50	5.7	15,633	0.04%
2023/07/26	3	62.63	1	63.10	62.30	2	15,534	0.01%
2023/07/25	22	63.57	11.4	65.26	63.00	10.6	15,476	0.07%
2023/07/24	4.4	65.20	1	65.40	64.80	3.4	15,306	0.02%
2023/07/21	5	62.20	0	0.00	64.70	5	15,096	0.03%
2023/07/20	16	62.91	7	63.23	63.40	9	15,003	0.06%
2023/07/19	11	64.17	12	64.29	63.90	-1	14,952	-0.01%
2023/07/18	43	65.42	61	66.03	63.60	-18	14,739	-0.12%
2023/07/17	44.5	65.48	11	65.20	65.80	33.5	13,989	0.24%
2023/07/14	8	59.68	1	59.50	60.10	7	13,234	0.05%
2023/07/13	11.6	61.28	11	60.73	60.30	0.6	13,086	0.00%
2023/07/12	2	61.15	9	61.88	62.20	-7	12,423	-0.06%
2023/07/11	4	59.10	4	59.60	59.40	0	11,960	0.00%
2023/07/10	0.5	59.40	2	59.40	59.20	-1.5	11,789	-0.01%
2023/07/07	0	0.00	5	60.20	59.50	-5	11,658	-0.04%
2023/07/06	3.3	59.65	5	59.60	59.50	-1.8	11,377	-0.02%
2023/07/05	7	60.31	21	61.26	60.00	-14	11,170	-0.13%
2023/07/04	27	61.24	69	62.14	61.30	-42	10,970	-0.38%
2023/07/03	67	59.38	11	59.13	59.40	56	10,633	0.53%
2023/06/30	18	56.24	23	56.57	57.00	-5	10,402	-0.05%
2023/06/29	9	56.27	0	0.00	56.40	9	10,391	0.09%
2023/06/28	0.2	57.20	2	57.30	57.10	-1.8	10,290	-0.02%
2023/06/27	7.3	57.35	39	57.63	57.00	-31.8	10,221	-0.31%
2023/06/26	38	57.48	52.5	56.96	57.50	-14.5	10,041	-0.14%
2023/06/21	9	55.20	4	55.88	55.90	5	9,946	0.05%
2023/06/20	13	55.68	1	55.90	55.80	12	9,959	0.12%
2023/06/19	14	56.17	0	0.00	56.00	14	10,045	0.14%
2023/06/16	9	55.86	0.2	56.50	56.50	8.8	10,192	0.09%
2023/06/15	2	57.35	23	56.53	57.00	-21	10,106	-0.21%
2023/06/14	30	57.79	59	57.68	57.10	-29	10,192	-0.28%
2023/06/13	74	57.18	18	57.14	57.40	56	9,971	0.56%
2023/06/12	2	54.25	5	54.10	54.30	-3	9,523	-0.03%
2023/06/09	4	53.85	2	54.10	54.30	2	9,602	0.02%
2023/06/08	5	53.16	5	53.88	54.00	0	9,694	0.00%
2023/06/07	4.1	54.00	6	54.20	54.00	-1.9	9,898	-0.02%
2023/06/06	3.4	52.62	18	53.68	54.00	-14.6	10,154	-0.14%
2023/06/05	27.1	53.64	19.7	54.54	53.20	7.5	10,219	0.07%
2023/06/02	18.1	54.18	10	53.82	54.20	8.1	10,214	0.08%
2023/06/01	15	52.72	4	52.58	52.40	11	10,221	0.11%
2023/05/31	5.4	53.44	11	53.55	54.00	-5.6	10,527	-0.05%
2023/05/30	15.6	53.76	9	54.30	53.90	6.6	10,350	0.06%
2023/05/29	15.1	53.79	66	54.17	53.70	-50.9	10,133	-0.50%
2023/05/26	61.5	51.01	60.5	50.54	51.10	0.9	9,625	0.01%
2023/05/25	0	0.00	0.1	47.98	48.05	-0.1	9,130	0.00%
2023/05/24	0.2	47.15	3	47.20	47.50	-2.9	9,076	-0.03%
2023/05/23	2	46.90	0	0.00	46.80	2	9,030	0.02%
2023/05/18	10	46.88	0	0.00	46.85	10	9,064	0.11%
2023/05/17	0	0.00	3	46.43	46.50	-3	9,120	-0.03%
2023/05/12	2	45.30	5	45.69	45.65	-3	9,124	-0.03%
2023/05/11	3	45.50	5	45.90	45.50	-2	9,170	-0.02%
2023/05/10	0	0.00	2	45.43	45.35	-2	9,150	-0.02%
2023/05/09	2	45.50	0	0.00	45.30	2	9,144	0.02%
2023/05/08	7	45.96	9	46.03	45.80	-2	9,093	-0.02%
2023/05/05	0.5	46.80	0	0.00	46.75	0.5	9,065	0.01%
2023/05/04	1	46.80	0	0.00	46.80	1	9,252	0.01%
2023/05/02	2	46.48	7	46.73	46.50	-5	9,317	-0.05%
2023/04/28	0	0.00	2	47.10	47.00	-2	9,355	-0.02%
2023/04/27	0	0.00	3	46.00	46.20	-3	9,239	-0.03%
2023/04/26	0	0.00	12	45.40	45.30	-12	9,119	-0.13%
2023/04/25	0	0.00	3	45.35	45.00	-3	9,014	-0.03%
2023/04/24	1	46.25	0	0.00	46.20	1	8,867	0.01%
2023/04/18	3	46.25	0	0.00	46.00	3	8,503	0.04%
2023/04/17	6	46.71	4	46.64	46.65	2	8,340	0.02%
2023/04/14	6	47.46	0	47.50	47.55	6	8,111	0.07%
2023/04/13	5	48.02	3	48.37	47.80	2	8,039	0.02%
2023/04/12	0	0.00	6.1	48.75	48.60	-6.1	7,993	-0.08%
2023/04/11	0	0.00	4	48.75	48.60	-4	7,987	-0.05%
2023/04/10	9	47.99	1.1	48.05	48.20	7.9	7,934	0.10%
2023/04/07	9	48.45	3.1	48.99	48.40	5.9	7,887	0.07%
2023/04/06	0	0.00	0.1	48.50	48.80	-0.1	7,846	0.00%
2023/03/31	3	48.50	4	49.06	48.50	-1	7,815	-0.01%
2023/03/30	0	0.00	4.1	48.52	48.70	-4.1	7,833	-0.05%
2023/03/29	8	47.91	1.1	48.18	47.70	6.9	7,854	0.09%
2023/03/28	2	48.20	3	48.58	48.50	-1	7,922	-0.01%
2023/03/27	12	48.65	2	48.90	48.90	10	8,028	0.12%
2023/03/24	6	49.23	0	0.00	49.20	6	8,079	0.07%
2023/03/23	0	0.00	6.1	49.58	49.80	-6.1	8,046	-0.08%
2023/03/22	11	49.48	5	48.90	48.95	6	7,921	0.08%
2023/03/21	5	49.36	6	50.05	49.55	-1	7,808	-0.01%
2023/03/20	2	49.30	6.1	49.75	49.55	-4.1	7,610	-0.05%
2023/03/17	0	0.00	1.1	49.00	49.30	-1.1	7,410	-0.01%
2023/03/16	0	0.00	1.1	48.04	48.35	-1.1	7,171	-0.02%
2023/03/15	3	48.85	2.1	48.80	48.85	0.9	7,037	0.01%
2023/03/14	1	47.55	1	47.90	47.65	0	6,858	0.00%
2023/03/13	4.1	46.82	3	47.32	47.75	1.1	6,668	0.02%
2023/03/10	3.3	47.42	2	48.20	46.95	1.3	6,453	0.02%
2023/03/09	4	48.38	0.2	48.73	48.90	3.8	6,149	0.06%
2023/03/08	2.5	47.04	2	47.20	47.45	0.5	5,771	0.01%
2023/03/07	0	0.00	10	46.46	46.75	-10	5,559	-0.18%
2023/03/06	8	45.94	72	45.81	46.15	-64	5,396	-1.19%
2023/03/03	67	45.20	1	45.30	45.20	66	5,146	1.28%
2023/02/24	0	0.00	188	41.44	41.85	-188	4,625	-4.06%	大賣/鉅額交易
2023/02/23	0	0.00	8	41.40	41.50	-8	4,586	-0.17%
2023/02/22	40	40.20	1	40.40	40.55	39	4,531	0.86%
2023/02/20	1	40.50	0	0.00	40.60	1	4,665	0.02%
2023/02/17	0	0.00	1	40.45	40.45	-1	4,728	-0.02%
2023/02/16	0	0.00	2	40.93	40.80	-2	4,819	-0.04%
2023/02/15	1	40.90	43	40.89	40.90	-42	4,838	-0.87%
2023/02/10	0	0.00	1	40.05	39.90	-1	4,933	-0.02%
2023/02/09	1	40.19	0	0.00	40.05	1	4,944	0.02%
2023/02/08	0	0.00	1	40.40	40.15	-1	4,924	-0.02%
2023/02/07	0	0.00	13	40.07	40.10	-13	4,906	-0.26%
2023/02/06	1.1	39.75	0	0.00	39.80	1.1	4,887	0.02%
2023/02/03	0	0.00	7	39.99	40.25	-7	4,884	-0.14%
2023/02/02	1	40.10	5	39.39	39.60	-4	4,861	-0.08%
2023/02/01	0	0.00	6	38.80	38.75	-6	4,697	-0.13%
2023/01/31	0	0.00	1	38.20	38.30	-1	4,729	-0.02%
2023/01/30	10	37.70	4	37.68	37.95	6	4,709	0.13%
2023/01/16	0	37.18	5	37.20	37.20	-5	4,617	-0.11%
2023/01/13	0	37.20	0	0.00	37.15	0	4,653	0.00%
2023/01/12	0	0.00	2	37.30	37.10	-2	4,774	-0.04%
2023/01/11	0	0.00	17	37.33	37.40	-17	4,821	-0.35%
2023/01/10	0.1	37.30	1	37.55	37.40	-0.9	4,888	-0.02%
2023/01/09	0	37.20	1	37.30	37.45	-1	4,950	-0.02%
2023/01/03	0	0.00	4	36.00	36.60	-4	5,271	-0.08%
2022/12/30	0	0.00	2	36.40	36.20	-2	5,300	-0.04%
2022/12/28	4	36.18	0	0.00	36.10	4	5,527	0.07%
2022/12/26	0	0.00	0	36.40	36.40	0	5,674	0.00%
2022/12/23	4	36.18	0	0.00	36.40	4	5,789	0.07%
2022/12/16	2	36.30	0	0.00	37.15	2	5,825	0.03%
2022/12/15	8	36.64	0	0.00	36.85	8	5,775	0.14%
2022/12/12	0	0.00	2	36.00	35.95	-2	6,045	-0.03%
2022/12/09	0	0.00	2	35.55	35.60	-2	6,252	-0.03%
2022/12/07	4	35.28	0	0.00	35.10	4	6,322	0.06%
2022/12/06	0	0.00	1	36.10	35.75	-1	6,284	-0.02%
2022/12/02	1	36.50	0	0.00	36.40	1	6,261	0.02%
2022/11/18	0	0.00	1	36.15	35.95	-1	6,581	-0.02%
2022/11/16	0	0.00	1	36.05	35.90	-1	6,553	-0.02%
2022/11/14	1	34.90	0	0.00	35.00	1	6,481	0.02%
2022/11/09	0	0.00	1	33.90	33.85	-1	6,445	-0.02%
2022/11/04	0	32.70	0	0.00	33.20	0	6,532	0.00%
2022/11/03	3	33.05	0	0.00	33.10	3	6,646	0.05%
2022/11/01	1	32.90	0	0.00	32.90	1	7,026	0.01%
2022/10/27	0	0.00	2	32.70	32.85	-2	7,087	-0.03%
2022/10/24	3	32.15	0	0.00	32.00	3	7,097	0.04%
2022/10/21	25	31.70	0	0.00	31.65	25	7,129	0.35%
2022/10/20	1	30.75	25	32.30	32.30	-24	7,157	-0.34%
2022/10/14	0	0.00	2	30.50	31.15	-2	7,343	-0.03%
2022/10/11	3	30.37	0	0.00	30.30	3	7,766	0.04%
2022/10/07	1	31.30	10	31.67	31.50	-9	7,751	-0.12%
2022/10/06	12	31.55	8	31.50	31.50	4	7,823	0.05%
2022/10/05	5.2	32.11	10	32.45	32.15	-4.8	7,841	-0.06%
2022/10/04	8	31.02	8	31.22	31.30	0	7,833	0.00%
2022/10/03	5.3	30.26	5	30.45	30.55	0.3	7,941	0.00%
2022/09/30	10	30.47	9	30.80	30.80	1	7,980	0.01%
2022/09/29	1	31.20	0	0.00	31.20	1	8,007	0.01%
2022/09/28	2	31.50	3	31.30	31.10	-1	8,074	-0.01%
2022/09/27	4	31.50	0	0.00	31.80	4	8,040	0.05%
2022/09/26	10.3	32.67	0	0.00	31.80	10.3	8,076	0.13%
2022/09/23	8	34.20	7	33.98	33.95	1	7,965	0.01%
2022/09/22	7.2	34.48	2	34.55	34.55	5.2	7,959	0.07%
2022/09/21	2	34.68	2	34.75	34.75	0	7,912	0.00%
2022/09/20	3	34.88	2	34.95	34.95	1	7,799	0.01%
2022/09/19	2	34.98	1	35.20	35.20	1	7,699	0.01%
2022/09/16	4	34.70	5	34.73	35.45	-1	7,683	-0.01%
2022/09/15	5	35.65	4	35.65	35.45	1	7,573	0.01%
2022/09/14	4	35.55	0	0.00	35.60	4	7,649	0.05%
2022/09/07	1	35.00	0	0.00	35.40	1	7,840	0.01%
2022/09/06	0.5	35.80	0	0.00	35.75	0.5	7,859	0.01%
2022/09/02	1	36.55	4	36.30	36.40	-3	7,897	-0.04%
2022/09/01	5	36.90	0	0.00	36.80	5	7,833	0.06%
2022/08/30	2.5	37.12	0	0.00	37.05	2.5	7,831	0.03%
2022/08/29	6.5	37.21	0	0.00	37.25	6.5	7,793	0.08%
2022/08/26	0	0.00	1	38.00	37.85	-1	7,830	-0.01%
2022/08/23	6	37.66	0	0.00	37.60	6	7,886	0.08%
2022/08/22	4	38.39	0	0.00	38.20	4	7,937	0.05%
2022/08/19	0	0.00	4	38.18	38.20	-4	7,942	-0.05%
2022/08/18	2	37.50	0	0.00	37.45	2	7,931	0.03%
2022/08/17	2	37.85	0	0.00	37.75	2	7,956	0.03%
2022/08/15	0	0.00	6	38.15	38.00	-6	7,870	-0.08%
2022/08/12	0	0.00	6	37.73	37.70	-6	7,844	-0.08%
2022/08/11	0	0.00	21	37.28	37.20	-21	7,930	-0.26%
2022/08/10	2	37.05	0	36.95	36.65	2	7,926	0.03%
2022/08/09	24	37.49	0	0.00	37.25	24	7,859	0.31%
2022/08/08	116	38.67	0	0.00	38.70	116	7,656	1.51%	大買/鉅額交易
2022/08/04	2	39.45	2	39.65	39.60	0	7,623	0.00%
2022/08/03	0	0.00	3	39.20	39.45	-3	7,664	-0.04%
2022/08/02	3	38.63	1	38.90	39.05	2	7,768	0.03%
2022/08/01	0	0.00	1	39.15	39.15	-1	8,114	-0.01%
2022/07/29	0	0.00	2	39.10	39.25	-2	8,190	-0.02%
2022/07/28	0	0.00	1	39.10	39.10	-1	8,200	-0.01%
2022/07/22	1	38.50	3	38.70	38.70	-2	8,068	-0.02%
2022/07/21	80	38.06	5	38.25	38.25	75	7,973	0.94%
2022/07/20	5	40.58	0.5	40.80	40.60	4.5	7,694	0.06%
2022/07/19	0	0.00	1	40.10	39.85	-1	7,433	-0.01%
2022/07/18	0	0.00	3	38.90	39.00	-3	7,236	-0.04%
2022/07/15	2	37.88	3	38.20	38.00	-1	7,105	-0.01%
2022/07/14	1	36.05	3	36.92	37.25	-2	7,012	-0.03%
2022/07/12	4.5	36.24	0	0.00	36.10	4.5	6,742	0.07%
2022/07/11	10	37.98	6	37.76	37.60	4	6,654	0.06%
2022/07/06	7	35.93	0	0.00	35.90	7	6,321	0.11%
2022/07/04	1	38.00	0	0.00	37.30	1	6,246	0.02%
2022/06/28	2	41.58	0	0.00	41.40	2	6,072	0.03%
2022/06/20	0	0.00	3	45.20	43.65	-3	5,863	-0.05%
2022/06/17	5	44.62	2	45.10	45.10	3	5,805	0.05%
2022/06/16	1	45.60	1	46.30	45.60	0	5,731	0.00%
2022/06/13	1	45.25	0	0.00	45.75	1	5,585	0.02%
2022/06/10	0	0.00	8	46.15	46.10	-8	5,513	-0.15%
2022/06/09	0	0.00	3	46.15	46.10	-3	5,542	-0.05%
2022/06/08	0	0.00	1	46.10	46.10	-1	5,564	-0.02%
2022/06/07	1	46.00	17	45.94	45.85	-16	5,540	-0.29%
2022/06/06	1	45.50	45	46.02	45.75	-44	5,547	-0.79%
2022/06/02	1	45.40	0.5	45.49	45.50	0.5	5,617	0.01%
2022/06/01	3	45.75	0	0.00	45.80	3	5,716	0.05%
2022/05/31	0	0.00	3	45.85	45.85	-3	5,703	-0.05%
2022/05/30	1	44.65	2	45.00	45.30	-1	5,623	-0.02%
2022/05/27	0	0.00	32	44.17	44.30	-32	5,510	-0.58%
2022/05/26	2	43.95	0	0.00	43.75	2	5,481	0.04%
2022/05/25	0	0.00	2	44.33	44.30	-2	5,490	-0.04%
2022/05/24	3	44.08	0	0.00	44.30	3	5,477	0.05%
2022/05/20	8	44.30	0	0.00	44.20	8	5,485	0.15%
2022/05/19	1	44.60	5.5	44.33	44.60	-4.5	5,437	-0.08%
2022/05/18	12	44.02	0.5	44.15	43.90	11.5	5,257	0.22%
2022/05/12	3	42.53	0	0.00	42.30	3	5,374	0.06%
2022/05/11	3	42.90	0	0.00	42.95	3	5,321	0.06%
2022/05/10	1	43.20	91.5	42.19	43.50	-90.5	5,294	-1.71%
2022/05/09	90.5	42.90	4	43.53	42.90	86.5	5,261	1.64%
2022/05/06	3	41.98	1	41.90	41.95	2	5,033	0.04%
2022/05/04	0	41.00	0	0.00	40.30	0	5,082	0.00%
2022/04/25	1	40.20	0	0.00	40.15	1	6,094	0.02%
2022/04/20	4	41.08	8	41.20	41.20	-4	7,050	-0.06%
2022/04/19	6	41.18	1	41.20	41.25	5	7,090	0.07%
2022/04/18	0	0.00	11	40.76	40.80	-11	7,145	-0.15%
2022/04/15	0	0.00	6	40.80	40.80	-6	7,203	-0.08%
2022/04/14	12	41.26	0	0.00	41.30	12	7,439	0.16%
2022/04/13	5	41.15	9	41.27	41.35	-4	7,489	-0.05%
2022/04/07	0	0.00	1	40.55	40.40	-1	7,544	-0.01%
2022/04/06	1.5	41.13	5	41.05	41.00	-3.5	7,518	-0.05%
2022/04/01	2.5	42.23	1	42.15	42.20	1.5	7,436	0.02%
2022/03/29	1	42.90	0	0.00	42.75	1	7,520	0.01%
2022/03/28	0	0.00	2.3	42.99	43.00	-2.3	7,552	-0.03%
2022/03/25	1	43.00	0	0.00	43.05	1	7,579	0.01%
2022/03/24	0	0.00	4	43.20	43.35	-4	7,553	-0.05%
2022/03/23	1	43.10	0	0.00	43.00	1	7,577	0.01%
2022/03/22	1	42.60	6	43.00	43.00	-5	7,554	-0.07%
2022/03/21	0	0.00	5	42.80	42.85	-5	7,585	-0.07%
2022/03/18	0	42.80	0	0.00	42.45	0	7,601	0.00%
2022/03/17	2	42.40	0	0.00	42.60	2	7,608	0.03%
2022/03/16	0	42.60	0	0.00	42.25	0	7,664	0.00%
2022/03/15	0.3	42.30	0	0.00	42.10	0.3	7,758	0.00%
2022/03/14	0	0.00	5	42.96	43.05	-5	7,849	-0.06%
2022/03/11	4	42.75	2	42.05	42.00	2	8,015	0.02%
2022/03/10	0	0.00	6	42.85	42.45	-6	8,067	-0.07%
2022/03/09	0.3	41.80	0	0.00	41.85	0.3	8,128	0.00%
2022/03/08	1.5	41.63	0	0.00	41.95	1.5	8,125	0.02%
2022/03/07	3.3	43.31	0	0.00	41.95	3.3	8,102	0.04%
2022/03/04	3	43.90	0.3	43.90	43.90	2.7	8,164	0.03%
2022/03/03	0	0.00	5	44.19	44.10	-5	8,221	-0.06%
2022/03/02	0	0.00	5	43.70	43.60	-5	8,265	-0.06%
2022/03/01	7	43.85	0	0.00	43.85	7	8,275	0.08%
2022/02/25	0	0.00	0.3	43.60	43.50	-0.3	8,379	0.00%
2022/02/24	8.3	42.85	8	43.01	42.75	0.3	8,484	0.00%
2022/02/22	12.3	43.33	0	0.00	43.10	12.3	8,781	0.14%
2022/02/21	1	44.15	1	44.10	44.05	0	8,895	0.00%
2022/02/18	0	0.00	2	44.20	44.15	-2	9,131	-0.02%
2022/02/17	26	44.48	26.5	44.01	44.10	-0.5	9,325	-0.01%
2022/02/16	0	0.00	2.3	44.19	43.80	-2.3	9,300	-0.02%
2022/02/15	3.3	42.80	3	43.50	43.55	0.3	9,336	0.00%
2022/02/14	16.5	43.51	22	43.35	43.30	-5.5	9,283	-0.06%
2022/02/11	7	44.26	7	44.53	44.40	0	9,287	0.00%
2022/02/10	13	44.55	24	44.71	44.55	-11	9,345	-0.12%
2022/02/09	3	44.20	0	0.00	44.15	3	9,452	0.03%
2022/02/08	2	43.95	0	0.00	43.90	2	9,519	0.02%
2022/02/07	42	44.21	10	45.04	44.05	32	9,492	0.34%
2022/01/26	7	45.04	0	0.00	44.80	7	9,626	0.07%
2022/01/25	6	45.28	3	45.77	45.30	3	9,594	0.03%
2022/01/24	19	45.07	19	45.50	45.85	0	9,536	0.00%
2022/01/21	13	46.07	18	46.38	46.10	-5	9,462	-0.05%
2022/01/20	1	47.25	0	0.00	46.70	1	9,371	0.01%
2022/01/19	10	47.30	0	0.00	47.20	10	9,285	0.11%
2022/01/18	11	47.31	117	46.48	47.05	-106	9,156	-1.16%	大賣/鉅額交易
2022/01/17	127	46.87	92	45.78	46.90	35	8,785	0.40%	大買/
2022/01/14	77	45.08	60	45.65	44.40	17	8,478	0.20%
2022/01/13	2	45.28	39.2	45.32	45.45	-37.2	8,344	-0.45%
2022/01/12	14	43.98	11	44.05	44.05	3	8,048	0.04%
2022/01/11	2	44.65	0	0.00	44.45	2	8,062	0.02%
2022/01/10	14	44.42	2	44.30	44.30	12	8,080	0.15%
2022/01/07	70	44.68	90	45.09	44.65	-20	8,121	-0.25%
2022/01/06	8	44.34	0	0.00	44.25	8	7,967	0.10%
2022/01/05	4	44.55	1	45.00	44.85	3	8,068	0.04%
2022/01/04	4	44.65	0	0.00	44.50	4	8,123	0.05%
2022/01/03	60	45.00	36	45.44	44.55	24	8,241	0.29%
2021/12/30	4	44.45	14.8	44.52	44.80	-10.8	8,248	-0.13%
2021/12/29	7	44.31	9	44.59	44.55	-2	8,294	-0.02%
2021/12/28	0	0.00	2.6	44.56	44.60	-2.6	8,383	-0.03%
2021/12/27	1	44.10	0.9	44.02	44.10	0.1	8,461	0.00%
2021/12/24	0	0.00	12.4	43.80	43.80	-12.4	8,583	-0.14%
2021/12/23	2	43.35	2	44.00	43.55	0	8,691	0.00%
2021/12/22	2.3	43.16	0	0.00	43.20	2.3	8,729	0.03%
2021/12/20	0	0.00	5	43.20	43.20	-5	8,778	-0.06%
2021/12/17	1	43.40	10	43.75	43.40	-9	8,825	-0.10%
2021/12/16	0.3	44.05	0	0.00	44.20	0.3	8,878	0.00%
2021/12/15	10.3	43.95	0	0.00	43.75	10.3	8,968	0.11%
2021/12/14	8	43.85	3	44.25	43.70	5	8,976	0.06%
2021/12/13	0	0.00	2	44.53	44.40	-2	8,972	-0.02%
2021/12/10	8.5	44.11	4	44.45	44.30	4.5	9,003	0.05%
2021/12/09	34	44.62	17	44.94	44.40	17	8,952	0.19%
2021/12/08	32	45.30	21	45.78	45.05	11	8,880	0.12%
2021/12/07	40	45.36	17	45.43	45.45	23	8,841	0.26%
2021/12/06	6	44.78	4	44.64	44.95	2	8,837	0.02%
2021/12/03	0	0.00	0.2	44.28	44.40	-0.2	8,939	0.00%
2021/12/02	12	43.76	3.1	43.88	43.70	9	8,947	0.10%
2021/12/01	0	0.00	6	43.97	43.95	-6	9,079	-0.07%
2021/11/30	3	43.72	29.6	43.72	43.60	-26.6	9,205	-0.29%
2021/11/29	6.1	41.57	20.1	42.02	42.50	-14	9,143	-0.15%
2021/11/26	19	42.18	22	42.21	42.05	-3	9,212	-0.03%
2021/11/24	22.5	42.88	31	42.70	42.70	-8.5	9,364	-0.09%
2021/11/23	15.9	42.75	36.9	42.91	43.50	-21	9,533	-0.22%
2021/11/22	13.3	43.46	0	0.00	43.35	13.3	9,606	0.14%
2021/11/19	52	44.38	9	44.08	43.90	43	9,575	0.45%
2021/11/18	8	43.59	4	43.86	43.45	4	9,504	0.04%
2021/11/17	5	43.33	70	43.57	43.70	-65	9,519	-0.68%
2021/11/16	13	42.60	23	42.74	42.70	-10	9,470	-0.11%
2021/11/15	11	42.28	22	41.95	42.15	-11	9,658	-0.11%
2021/11/12	2	41.88	0	0.00	42.10	2	9,883	0.02%
2021/11/11	1	41.55	0	0.00	41.55	1	9,948	0.01%
2021/11/10	4	41.41	7	41.83	41.95	-3	10,023	-0.03%
2021/11/09	6	41.60	6.2	41.86	41.85	-0.2	10,240	0.00%
2021/11/08	4	41.95	6	42.20	41.95	-2	10,328	-0.02%
2021/11/05	4	41.45	6.2	41.29	41.70	-2.2	10,385	-0.02%
2021/11/04	25	41.10	2	41.20	40.80	23	10,453	0.22%
2021/11/03	4	40.34	8	40.98	40.40	-4	10,693	-0.04%
2021/11/02	0	0.00	13	40.00	39.80	-13	11,144	-0.12%
2021/11/01	12.2	40.05	0	0.00	40.10	12.2	11,539	0.11%
2021/10/29	6	39.98	2	39.75	39.75	4	11,778	0.03%
2021/10/28	1	40.10	7	40.31	40.40	-6	12,145	-0.05%
2021/10/27	2	39.65	1	39.85	39.85	1	12,199	0.01%
2021/10/26	2	39.48	1	39.55	39.55	1	12,337	0.01%
2021/10/22	2	38.95	4	39.18	39.05	-2	12,519	-0.02%
2021/10/21	3	38.80	0	0.00	38.55	3	12,623	0.02%
2021/10/20	2	39.00	0	0.00	38.90	2	12,654	0.02%
2021/10/19	0	0.00	2	38.75	39.05	-2	13,078	-0.02%
2021/10/18	0	0.00	0.2	38.15	38.35	-0.2	13,627	0.00%
2021/10/15	3	38.08	3	38.02	38.10	0	13,738	0.00%
2021/10/14	14	36.69	12	37.00	37.00	2	13,781	0.01%
2021/10/13	15.8	37.01	11	36.81	36.80	4.8	13,838	0.03%
2021/10/12	2	37.88	1	37.90	37.80	1	13,899	0.01%
2021/10/08	10	39.37	0	0.00	38.70	10	13,892	0.07%
2021/10/06	2	39.53	1	39.60	39.40	1	14,217	0.01%
2021/10/05	10.1	38.75	3	38.72	39.25	7.1	14,173	0.05%
2021/10/04	10	40.00	0	0.00	39.35	10	14,136	0.07%
2021/10/01	11	40.15	1	39.70	39.65	10	14,055	0.07%
2021/09/30	25	40.44	14	40.57	40.95	11	14,001	0.08%
2021/09/29	7	40.86	0	0.00	40.80	7	13,955	0.05%
2021/09/28	8.5	41.54	5	41.70	41.70	3.5	13,913	0.03%
2021/09/27	3	42.12	1	42.30	42.00	2	13,964	0.01%
2021/09/24	1	42.65	0	0.00	42.55	1	14,118	0.01%
2021/09/23	0.3	42.80	2	42.85	42.50	-1.7	14,522	-0.01%
2021/09/22	10.3	42.12	2	42.70	42.00	8.3	14,621	0.06%
2021/09/17	10	43.00	13	43.20	43.20	-3	14,532	-0.02%
2021/09/15	4	43.51	0	0.00	43.30	4	14,604	0.03%
2021/09/14	3	44.05	0	0.00	43.80	3	14,696	0.02%
2021/09/13	64.5	44.31	48	44.50	44.20	16.5	14,719	0.11%
2021/09/10	0	0.00	1	44.50	44.85	-1	14,779	-0.01%
2021/09/09	3.2	43.47	4	43.74	43.80	-0.8	14,891	-0.01%
2021/09/08	13.7	44.29	1	43.70	43.65	12.7	14,809	0.09%
2021/09/07	13.3	45.25	11	45.61	45.35	2.3	14,746	0.02%
2021/09/06	13.3	46.12	8	46.14	45.75	5.3	14,931	0.04%
2021/09/03	9	45.92	21	46.20	46.40	-12	14,894	-0.08%
2021/09/02	14	45.44	0	0.00	45.00	14	14,901	0.09%
2021/09/01	55	45.72	63	46.00	46.40	-8	15,023	-0.05%
2021/08/31	13	44.95	10	45.47	45.60	3	15,439	0.02%
2021/08/30	10	45.82	0	0.00	45.75	10	16,206	0.06%
2021/08/27	2	45.53	26	45.83	45.65	-24	16,528	-0.15%
2021/08/26	3	44.97	1	44.95	45.15	2	16,705	0.01%
2021/08/25	7	43.70	7	44.00	44.10	0	16,597	0.00%
2021/08/24	4	42.58	14.1	42.94	43.55	-10.1	16,622	-0.06%
2021/08/23	11	42.54	26.1	42.69	42.70	-15.1	16,568	-0.09%
2021/08/20	3.1	41.26	5	40.98	41.50	-1.9	16,508	-0.01%
2021/08/19	27.1	41.28	2	41.78	40.70	25.1	16,358	0.15%
2021/08/18	5	43.16	0	0.00	45.00	5	16,058	0.03%
2021/08/17	10	44.33	10	43.50	43.20	0	15,951	0.00%
2021/08/16	1	44.60	1	45.45	44.70	0	15,867	0.00%
2021/08/13	19	46.10	2.1	46.86	45.00	17	15,826	0.11%
2021/08/12	6	47.88	4.1	48.09	47.80	2	15,645	0.01%
2021/08/11	65	47.42	63	47.91	48.00	2	15,673	0.01%
2021/08/10	9	47.89	7	48.28	47.85	2	15,655	0.01%
2021/08/09	7	49.31	4	49.01	48.55	3	15,611	0.02%
2021/08/06	26	50.56	156	50.52	50.30	-130	15,392	-0.84%	大賣/鉅額交易
2021/08/05	150	49.77	202	48.58	49.90	-52	14,917	-0.35%	大買/大賣/
2021/08/04	94	48.32	4	48.26	48.20	90	14,926	0.60%
2021/08/03	118	47.98	20	47.92	48.00	98	14,942	0.66%	大買/
2021/08/02	6	46.80	1	47.05	46.95	5	14,837	0.03%
2021/07/30	2	46.95	228	47.13	46.40	-226	14,908	-1.52%	大賣/鉅額交易
2021/07/29	3	46.00	2	45.95	45.95	1	14,939	0.01%
2021/07/28	21	45.42	18	45.31	45.50	3	15,218	0.02%
2021/07/27	154	47.47	1	47.95	46.85	153	15,622	0.98%	大買/鉅額交易
2021/07/26	53	47.49	13	47.58	47.50	40	15,735	0.25%
2021/07/23	22	47.43	38	48.20	46.75	-16	16,097	-0.10%
2021/07/22	31	47.16	74.5	46.88	47.95	-43.5	16,173	-0.27%
2021/07/21	50	45.40	1	44.95	45.30	49	15,801	0.31%
2021/07/20	1	44.95	1	44.85	45.00	0	16,259	0.00%
2021/07/19	1	46.00	12	45.40	45.50	-11	16,640	-0.07%
2021/07/16	4	45.40	0	0.00	45.40	4	16,877	0.02%
2021/07/15	0.1	44.70	0	0.00	44.90	0.1	16,870	0.00%
2021/07/14	7	45.63	4	45.00	44.65	3	16,873	0.02%
2021/07/13	12	44.68	2	44.85	43.80	10	16,669	0.06%
2021/07/12	0	0.00	6.1	43.97	44.40	-6.1	16,762	-0.04%
2021/07/09	9	43.96	15	43.96	43.60	-6	17,134	-0.04%
2021/07/08	4	43.70	3	44.03	43.70	1	17,389	0.01%
2021/07/07	16	43.95	13	43.98	44.00	3	17,613	0.02%
2021/07/06	0	0.00	32	44.42	44.40	-32	17,740	-0.18%
2021/07/05	10.5	44.35	24	44.35	44.35	-13.5	18,039	-0.07%
2021/07/02	4	43.39	4	43.59	43.60	0	18,269	0.00%
2021/07/01	5	44.15	3	44.10	43.85	2	18,418	0.01%
2021/06/30	18.5	44.60	9	44.16	44.90	9.5	18,515	0.05%
2021/06/29	13.1	43.07	22	43.12	42.70	-8.9	18,224	-0.05%
2021/06/28	0	0.00	0.2	42.20	42.25	-0.2	18,307	0.00%
2021/06/24	17	42.51	13	42.52	42.40	4	18,544	0.02%
2021/06/23	12	42.65	27	42.31	42.90	-15	18,583	-0.08%
2021/06/22	20	41.64	17	41.76	41.50	3	18,627	0.02%
2021/06/21	6	41.73	18	42.25	41.50	-12	18,935	-0.06%
2021/06/18	0	0.00	7	42.96	42.25	-7	19,272	-0.04%
2021/06/17	14	42.72	6	42.15	43.15	8	19,283	0.04%
2021/06/16	17	42.19	15	42.00	42.10	2	19,353	0.01%
2021/06/15	29	42.12	8	42.23	42.25	21	19,551	0.11%
2021/06/11	12	42.89	11	42.55	42.90	1	19,508	0.01%
2021/06/09	12	41.93	10	41.80	41.75	2	19,931	0.01%
2021/06/08	28	41.44	19	41.66	42.15	9	19,895	0.05%
2021/06/07	60.2	41.29	47	41.14	42.50	13.2	19,582	0.07%
2021/06/04	45	41.54	41	41.48	41.70	4	18,871	0.02%
2021/06/03	32	42.02	31	41.88	42.20	1	18,658	0.01%
2021/06/02	24	43.10	17	43.40	43.20	7	18,344	0.04%
2021/06/01	12	44.03	20	43.80	43.75	-8	18,349	-0.04%
2021/05/31	15	43.25	25	43.23	43.20	-10	18,448	-0.05%
2021/05/28	10	42.75	15	42.43	42.75	-5	18,646	-0.03%
2021/05/27	17	41.79	17	41.90	41.80	0	18,853	0.00%
2021/05/26	21	42.09	13.3	42.33	42.00	7.7	19,296	0.04%
2021/05/25	14	41.92	13	41.60	42.05	1	19,952	0.01%
2021/05/24	10	40.29	11	40.44	40.65	-1	20,057	0.00%
2021/05/21	21	40.38	21	40.59	40.40	0	20,314	0.00%
2021/05/20	16	40.31	10	40.80	40.20	6	20,574	0.03%
2021/05/19	26	41.25	20	41.38	41.30	6	20,746	0.03%
2021/05/18	12	41.83	10	40.79	42.15	2	20,833	0.01%
2021/05/17	21	39.83	26	40.12	39.45	-5	21,273	-0.02%
2021/05/14	12	43.67	10	43.00	42.25	2	21,595	0.01%
2021/05/13	24	42.15	21	42.30	42.05	3	21,551	0.01%
2021/05/12	44.1	43.77	52	43.81	42.95	-8	21,471	-0.04%
2021/05/11	45.1	46.06	25.3	46.93	45.80	19.8	21,214	0.09%
2021/05/10	11.2	47.48	32	48.86	47.50	-20.8	21,168	-0.10%
2021/05/07	2	47.50	3	47.05	47.45	-1	21,180	0.00%
2021/05/06	23	45.98	41.5	46.26	45.90	-18.5	21,406	-0.09%
2021/05/05	17	47.75	25	48.81	46.50	-8	21,485	-0.04%
2021/05/04	41	46.82	15	46.81	48.15	26	21,815	0.12%
2021/05/03	20	49.80	25	49.65	49.00	-5	22,292	-0.02%
2021/04/29	23	50.51	11.6	50.39	49.50	11.4	23,405	0.05%
2021/04/28	19	49.73	52	48.91	49.10	-33	24,532	-0.13%
2021/04/27	16	48.08	45	47.91	48.20	-29	25,227	-0.11%
2021/04/26	97.5	47.90	35	46.78	48.30	62.5	26,626	0.23%
2021/04/23	31	45.19	30	44.92	45.35	1	26,528	0.00%
2021/04/22	20	44.80	34	43.69	43.30	-14	26,358	-0.05%
2021/04/21	10	44.15	16	44.12	44.25	-6	26,227	-0.02%
2021/04/20	0	0.00	4	44.14	43.90	-4	26,415	-0.02%
2021/04/19	2	43.78	0	0.00	43.65	2	26,773	0.01%
2021/04/16	13	44.04	157	44.28	44.15	-144	26,857	-0.54%	大賣/鉅額交易
2021/04/15	105	44.19	26	43.30	44.20	79	26,749	0.30%	大買/
2021/04/14	24.5	41.40	10	41.60	42.20	14.5	26,563	0.05%
2021/04/13	32	42.59	5	42.68	42.15	27	26,563	0.10%
2021/04/12	29.4	43.58	0	0.00	43.30	29.4	26,408	0.11%
2021/04/09	7	43.75	12	44.09	44.05	-5	26,281	-0.02%
2021/04/08	1.1	43.35	0	0.00	43.45	1.1	25,988	0.00%
2021/04/07	0	0.00	9	41.97	42.65	-9	25,720	-0.03%
2021/04/06	15	42.22	1	42.50	42.10	14	25,599	0.05%
2021/04/01	1	41.80	6	41.70	41.80	-5	25,473	-0.02%
2021/03/31	9	41.52	1	41.55	41.20	8	25,433	0.03%
2021/03/30	2	41.23	21	41.43	41.55	-19	25,216	-0.08%
2021/03/29	0	0.00	5	41.05	41.05	-5	25,118	-0.02%
2021/03/26	3	40.85	2	41.10	40.90	1	25,136	0.00%
2021/03/25	58	40.65	2	40.70	40.65	56	25,178	0.22%
2021/03/24	8	41.18	139	41.62	40.95	-131	25,342	-0.52%	大賣/鉅額交易
2021/03/23	146	41.65	31	41.55	41.75	115	25,030	0.46%	大買/鉅額交易
2021/03/22	13	40.05	8	40.35	40.70	5	24,663	0.02%
2021/03/19	2	40.65	6	40.70	40.75	-4	24,615	-0.02%
2021/03/18	7	41.25	9	41.20	41.25	-2	24,511	-0.01%
2021/03/17	3	41.28	5	40.82	40.80	-2	24,440	-0.01%
2021/03/16	5	40.70	9	40.89	40.85	-4	24,448	-0.02%
2021/03/15	1	40.85	18	40.69	40.45	-17	24,404	-0.07%
2021/03/12	9	39.90	5	40.32	39.90	4	24,207	0.02%
2021/03/11	1	39.60	0	0.00	40.05	1	24,412	0.00%
2021/03/10	1	39.55	3	39.50	39.55	-2	24,513	-0.01%
2021/03/09	8	38.66	32	38.73	39.20	-24	24,606	-0.10%
2021/03/08	0	0.00	15	38.52	38.30	-15	24,552	-0.06%
2021/03/05	2	38.15	0	0.00	38.35	2	24,623	0.01%
2021/03/04	10.5	38.68	14	38.71	38.60	-3.5	24,985	-0.01%
2021/03/03	30	39.01	16	39.08	39.25	14	25,092	0.06%
2021/03/02	6.5	40.37	16	40.57	39.80	-9.5	24,993	-0.04%
2021/02/26	41	40.00	2	39.85	39.80	39	24,837	0.16%
2021/02/25	28	40.38	36	40.19	40.90	-8	24,744	-0.03%
2021/02/24	7.5	39.33	1	39.60	39.00	6.5	24,510	0.03%
2021/02/23	9.5	39.14	5	39.40	39.25	4.5	24,294	0.02%
2021/02/22	5	40.10	8	40.04	40.10	-3	24,004	-0.01%
2021/02/19	11	39.94	13	39.91	40.35	-2	23,748	-0.01%
2021/02/18	6	40.30	5	40.32	40.20	1	23,590	0.00%
2021/02/17	30	40.08	21	40.03	40.00	9	23,461	0.04%
2021/02/05	12	38.34	26	37.88	38.50	-14	22,871	-0.06%
2021/02/04	20	36.83	10	37.08	36.75	10	22,454	0.04%
2021/02/03	15	37.18	15	37.30	37.10	0	22,491	0.00%
2021/02/02	4	37.56	15	37.49	37.80	-11	22,519	-0.05%
2021/02/01	20	36.84	20	36.60	37.15	0	22,540	0.00%
2021/01/29	14	37.79	12	37.59	37.00	2	22,711	0.01%
2021/01/28	52	38.03	23	38.18	38.40	29	22,829	0.13%
2021/01/27	29	39.08	27	39.21	39.10	2	22,665	0.01%
2021/01/26	36	39.47	25	40.33	39.15	11	22,378	0.05%
2021/01/25	22	41.35	160	41.96	40.75	-138	21,777	-0.63%	大賣/鉅額交易
2021/01/22	151	41.14	64	40.09	41.20	87	20,793	0.42%	大買/
2021/01/21	606	39.60	572	39.48	39.00	34	19,476	0.17%	大買/大賣/
2021/01/20	63	38.76	361	38.53	39.00	-298	17,878	-1.67%	大賣/鉅額交易
2021/01/19	419	39.37	80	38.96	38.30	339	16,726	2.03%	大買/鉅額交易
2021/01/18	15	36.05	12	36.75	37.00	3	15,165	0.02%
2021/01/15	11	36.49	16	36.35	36.20	-5	14,684	-0.03%
2021/01/14	7	36.51	11	36.55	36.40	-4	14,456	-0.03%
2021/01/13	17	36.16	16	36.29	36.40	1	14,276	0.01%
2021/01/12	7	36.31	52	36.42	35.75	-45	14,089	-0.32%
2021/01/11	6	35.72	14	35.79	35.95	-8	13,640	-0.06%
2021/01/08	3	35.35	1	35.35	35.50	2	13,447	0.01%
2021/01/07	1	35.15	10	35.46	35.15	-9	13,289	-0.07%
2021/01/06	4	34.88	2	35.20	34.70	2	13,069	0.02%
2021/01/05	1	34.75	1	35.00	35.10	0	12,805	0.00%
2021/01/04	9	34.90	1	34.90	34.95	8	12,759	0.06%
2020/12/31	1	34.75	2	34.90	34.75	-1	12,874	-0.01%
2020/12/29	3	34.52	20	34.45	34.45	-17	12,952	-0.13%
2020/12/28	3	34.93	8	34.86	35.00	-5	12,848	-0.04%
2020/12/25	0	0.00	10	34.35	34.60	-10	12,663	-0.08%
2020/12/24	3	33.95	4	33.95	33.70	-1	12,555	-0.01%
2020/12/23	3	33.62	5	33.77	33.55	-2	12,588	-0.02%
2020/12/22	0	0.00	11	33.90	33.65	-11	12,649	-0.09%
2020/12/18	5	33.95	0	0.00	34.00	5	12,805	0.04%
2020/12/17	1	34.80	0	0.00	34.75	1	12,668	0.01%
2020/12/15	35	35.44	2	34.70	34.70	33	12,832	0.26%
2020/12/14	20	35.45	5	35.42	35.45	15	12,820	0.12%
2020/12/11	31	35.83	27	35.11	35.35	4	12,896	0.03%
2020/12/10	1	35.90	2	36.18	35.80	-1	12,876	-0.01%
2020/12/09	0	0.00	24	36.15	36.15	-24	12,761	-0.19%
2020/12/08	2	35.88	83	35.88	35.95	-81	12,630	-0.64%
2020/12/07	77	35.86	6	35.83	35.95	71	12,526	0.57%
2020/12/04	2	35.60	15	35.35	35.60	-13	12,223	-0.11%
2020/12/03	1	35.00	8	34.90	34.90	-7	12,006	-0.06%
2020/12/02	0	0.00	85	35.45	35.45	-85	11,920	-0.71%
2020/12/01	2	35.45	5	35.50	35.55	-3	11,908	-0.03%
2020/11/30	11	35.69	27	35.47	35.40	-16	11,948	-0.13%
2020/11/27	96	34.78	28	34.72	34.90	68	11,625	0.58%
2020/11/26	1	34.15	6	34.09	34.20	-5	11,479	-0.04%
2020/11/25	28	34.02	3	33.63	33.70	25	11,463	0.22%
2020/11/24	6	33.91	79	34.13	33.90	-73	11,362	-0.64%
2020/11/23	63	33.86	6	33.73	33.90	57	11,211	0.51%
2020/11/20	20	32.43	10	32.50	32.50	10	10,919	0.09%
2020/11/19	0	0.00	27	32.47	32.35	-27	11,033	-0.24%
2020/11/18	1	32.55	60	32.55	32.50	-59	11,313	-0.52%
2020/11/17	34	32.57	7	32.85	32.55	27	11,495	0.23%
2020/11/16	2	32.43	18	32.56	32.50	-16	11,895	-0.13%
2020/11/13	1	32.15	1	32.10	32.15	0	12,379	0.00%
2020/11/12	1	32.10	0	0.00	32.15	1	12,988	0.01%
2020/11/11	11	32.32	25	32.38	32.35	-14	13,149	-0.11%
2020/11/10	8	32.09	0	0.00	32.15	8	13,325	0.06%
2020/11/09	1	31.95	8	31.97	31.95	-7	13,382	-0.05%
2020/11/06	26	32.17	71	32.26	31.85	-45	13,464	-0.33%
2020/11/05	105	31.74	51	31.55	31.90	54	13,345	0.40%	大買/
2020/11/04	12	31.03	9	31.08	31.05	3	13,603	0.02%
2020/11/03	0	0.00	5	30.28	30.25	-5	13,668	-0.04%
2020/11/02	3	29.95	0	0.00	30.05	3	13,987	0.02%
2020/10/30	1	30.40	0	0.00	29.95	1	14,481	0.01%
2020/10/29	10	30.00	0	0.00	30.25	10	14,728	0.07%
2020/10/28	4	30.50	30	30.35	30.40	-26	14,909	-0.17%
2020/10/27	12	30.30	15	30.40	30.35	-3	14,987	-0.02%
2020/10/26	4	30.80	4	30.78	30.70	0	15,067	0.00%
2020/10/23	3	31.08	1	31.00	31.10	2	15,148	0.01%
2020/10/22	8	30.77	11	30.79	31.15	-3	15,527	-0.02%
2020/10/21	1	31.20	0	0.00	30.90	1	15,985	0.01%
2020/10/20	3	30.90	1	31.00	30.95	2	17,034	0.01%
2020/10/19	5	30.50	2	30.45	30.50	3	17,355	0.02%
2020/10/16	4	30.65	0	0.00	30.30	4	17,469	0.02%
2020/10/15	0	0.00	24	30.31	30.55	-24	17,755	-0.14%
2020/10/14	0	0.00	1	30.45	30.45	-1	18,082	-0.01%
2020/10/12	1	30.95	1	30.70	30.75	0	18,762	0.00%
2020/10/08	1	30.70	22	30.51	30.75	-21	19,022	-0.11%
2020/10/06	1	30.35	0	0.00	30.45	1	19,785	0.01%
2020/09/29	2	30.45	3	30.60	30.40	-1	21,714	0.00%
2020/09/28	12	30.73	8	30.71	30.65	4	22,459	0.02%
2020/09/25	1	30.40	1	30.50	30.50	0	22,848	0.00%
2020/09/24	6	30.00	11	30.08	29.90	-5	23,350	-0.02%
2020/09/23	3	29.90	0	0.00	29.75	3	23,442	0.01%
2020/09/22	11	30.09	11	30.05	30.15	0	23,641	0.00%
2020/09/21	11	30.63	0	0.00	30.50	11	23,774	0.05%
2020/09/18	6	30.95	0	0.00	31.30	6	23,915	0.03%
2020/09/17	14	30.93	0	0.00	30.95	14	24,212	0.06%
2020/09/16	2	31.48	0	0.00	31.35	2	24,334	0.01%
2020/09/15	8	31.58	5	31.52	31.55	3	24,501	0.01%
2020/09/14	0	0.00	3	30.78	31.00	-3	24,573	-0.01%
2020/09/11	3	30.57	0	0.00	30.55	3	24,651	0.01%
2020/09/10	3	30.82	0	0.00	30.80	3	24,819	0.01%
2020/09/09	7	30.95	0	0.00	31.20	7	24,847	0.03%
2020/09/08	23	31.37	11	31.47	31.25	12	24,910	0.05%
2020/09/07	5	31.15	10	31.10	31.40	-5	25,052	-0.02%
2020/09/04	2	30.65	26	30.67	31.15	-24	25,386	-0.09%
2020/09/03	51	31.12	10	31.38	30.95	41	25,410	0.16%
2020/09/02	47	31.07	1	30.95	31.00	46	25,443	0.18%
2020/09/01	9	30.94	0	0.00	31.05	9	25,904	0.03%
2020/08/31	4	31.53	12	31.49	31.20	-8	26,062	-0.03%
2020/08/28	19	31.27	14	31.43	31.50	5	26,190	0.02%
2020/08/27	14	31.41	0	0.00	31.45	14	26,469	0.05%
2020/08/26	19	31.21	2	31.15	31.20	17	26,542	0.06%
2020/08/25	8	31.33	13	31.37	31.40	-5	26,703	-0.02%
2020/08/24	30	31.01	3	30.95	31.20	27	26,925	0.10%
2020/08/21	0	0.00	8	31.91	31.75	-8	26,990	-0.03%
2020/08/20	1	31.70	30	31.35	31.45	-29	27,007	-0.11%
2020/08/19	31	33.44	68	33.62	32.95	-37	26,698	-0.14%
2020/08/18	21	34.49	21	34.87	34.45	0	26,324	0.00%
2020/08/17	4	36.15	27	36.13	36.10	-23	25,978	-0.09%
2020/08/14	25	35.80	27	35.78	35.80	-2	26,415	-0.01%
2020/08/13	32	35.23	0	0.00	35.50	32	26,689	0.12%
2020/08/12	0	0.00	5	35.80	35.80	-5	27,090	-0.02%
2020/08/11	53	35.93	5	35.70	35.65	48	27,517	0.17%
2020/08/10	4	35.79	10	35.99	35.60	-6	27,336	-0.02%
2020/08/07	9	34.53	4	34.41	34.45	5	26,705	0.02%
2020/08/06	8	35.41	15	35.38	35.05	-7	26,470	-0.03%
2020/08/05	36	35.63	20	35.88	35.70	16	26,228	0.06%
2020/08/04	33	35.35	15	35.64	35.30	18	25,837	0.07%
2020/08/03	3	35.60	19	35.49	35.45	-16	25,591	-0.06%
2020/07/31	1	35.50	1	35.50	35.50	0	25,546	0.00%
2020/07/30	23	35.13	9	35.10	35.40	14	25,524	0.05%
2020/07/29	15	34.97	1	34.80	34.85	14	25,463	0.05%
2020/07/28	100	35.50	153	34.90	34.80	-53	25,424	-0.21%	大賣/
2020/07/27	92	35.96	116	35.89	35.50	-24	25,129	-0.10%	大賣/
2020/07/24	347	36.94	360	36.94	36.75	-13	24,616	-0.05%	大買/大賣/
2020/07/23	20	35.94	64	36.08	36.45	-44	23,603	-0.19%
2020/07/22	21	35.40	13	35.49	35.40	8	23,364	0.03%
2020/07/21	37	35.18	21	35.44	35.45	16	23,312	0.07%
2020/07/20	31	35.22	7	35.31	35.20	24	23,054	0.10%
2020/07/17	6	34.68	27	34.92	34.85	-21	22,764	-0.09%
2020/07/16	17	34.71	53	34.73	34.35	-36	22,537	-0.16%
2020/07/15	64	34.53	1	35.10	34.10	63	22,390	0.28%
2020/07/14	94	35.02	69	35.05	34.75	25	22,462	0.11%
2020/07/13	37	36.10	18	36.33	36.20	19	22,342	0.09%
2020/07/10	17	39.45	31	38.85	38.55	-14	21,933	-0.06%
2020/07/09	7	39.47	34	39.39	39.55	-27	21,360	-0.13%
2020/07/08	62	38.66	13	38.67	38.95	49	20,751	0.24%
2020/07/07	28	37.69	46	37.62	37.80	-18	20,191	-0.09%
2020/07/06	30	36.60	12	36.36	37.10	18	19,615	0.09%
2020/07/03	59	36.26	37	36.14	36.20	22	19,391	0.11%
2020/07/02	0	0.00	9	34.94	35.40	-9	18,865	-0.05%
2020/07/01	87	35.00	41	34.81	34.95	46	18,685	0.25%
2020/06/30	14	34.09	74	33.75	34.35	-60	18,284	-0.33%
2020/06/29	92	33.63	0	0.00	33.40	92	18,042	0.51%
2020/06/24	35	33.56	22	33.80	33.60	13	17,739	0.07%
2020/06/22	2	33.13	20	33.20	33.00	-18	17,549	-0.10%
2020/06/19	70	32.80	71	32.98	33.20	-1	17,450	-0.01%
2020/06/18	3	32.80	22	32.73	32.75	-19	17,281	-0.11%
2020/06/17	32	32.68	46	32.79	32.75	-14	17,190	-0.08%
2020/06/16	5	32.37	8	32.23	32.45	-3	17,090	-0.02%
2020/06/15	15	31.72	0	0.00	31.70	15	17,141	0.09%
2020/06/12	13	31.87	63	31.38	32.00	-50	17,190	-0.29%
2020/06/11	76	32.34	0	0.00	31.80	76	17,165	0.44%
2020/06/10	11	32.70	13	32.72	32.90	-2	16,898	-0.01%
2020/06/09	7	32.76	34	32.79	32.75	-27	16,955	-0.16%
2020/06/08	35	32.75	84	33.00	33.00	-49	16,831	-0.29%
2020/06/05	20	31.59	28	31.81	31.95	-8	16,275	-0.05%
2020/06/04	69	31.49	8	31.41	31.40	61	16,016	0.38%
2020/06/03	16	31.36	11	31.59	31.60	5	15,811	0.03%
2020/06/02	17	30.82	19	30.90	31.10	-2	15,566	-0.01%
2020/06/01	7	30.46	26	30.52	30.95	-19	15,282	-0.12%
2020/05/29	12	30.27	19	30.33	30.10	-7	14,964	-0.05%
2020/05/28	8	30.84	66	30.65	30.50	-58	14,601	-0.40%
2020/05/27	18	30.94	0	0.00	30.80	18	14,289	0.13%
2020/05/26	9	31.19	6	31.18	31.10	3	14,077	0.02%
2020/05/25	30	31.01	2	31.03	31.10	28	13,902	0.20%
2020/05/22	36	31.75	13	31.74	31.60	23	13,677	0.17%
2020/05/21	41	31.51	68	31.89	32.30	-27	13,382	-0.20%
2020/05/20	52	30.55	8	30.56	30.30	44	12,664	0.35%
2020/05/19	68	31.52	12	30.90	31.05	56	12,050	0.46%
2020/05/18	55	32.65	8	32.00	32.00	47	11,427	0.41%
2020/05/14	9	36.31	5	36.40	36.10	4	10,801	0.04%
2020/05/12	1	36.40	13	36.24	36.20	-12	10,793	-0.11%
2020/05/11	3	37.00	6	36.56	36.45	-3	10,845	-0.03%
2020/05/08	15	36.45	5	36.35	36.35	10	10,877	0.09%
2020/05/07	7	36.59	14	36.37	36.35	-7	10,842	-0.06%
2020/05/06	5	35.45	2	35.95	35.95	3	10,798	0.03%
2020/05/05	1	35.70	1	35.95	35.95	0	10,911	0.00%
2020/05/04	2	35.13	2	35.15	35.20	0	10,893	0.00%
2020/04/30	0	0.00	15	36.02	36.00	-15	10,868	-0.14%
2020/04/29	0	0.00	9	36.05	35.75	-9	10,992	-0.08%
2020/04/28	5	35.85	1	36.10	35.80	4	11,119	0.04%
2020/04/27	5	35.54	3	35.90	36.10	2	11,323	0.02%
2020/04/24	5	34.65	0	0.00	35.20	5	11,175	0.04%
2020/04/22	6	34.05	2	33.83	34.35	4	11,144	0.04%
2020/04/21	2	34.08	12	33.72	34.00	-10	11,148	-0.09%
2020/04/20	11	35.45	0	0.00	35.35	11	10,982	0.10%
2020/04/17	1	35.85	1	36.40	35.60	0	10,875	0.00%
2020/04/16	6	35.88	0	0.00	36.35	6	10,509	0.06%
2020/04/15	11	34.55	10	34.42	34.85	1	10,192	0.01%
2020/04/14	2	33.85	11	34.20	34.15	-9	10,156	-0.09%
2020/04/10	4	34.04	1	34.15	33.50	3	10,410	0.03%
2020/04/09	10	33.70	1	33.55	33.50	9	10,635	0.08%
2020/04/08	1	32.70	1	32.90	33.05	0	10,533	0.00%
2020/04/06	5	30.05	0	0.00	30.15	5	10,176	0.05%
2020/03/31	5	30.15	0	0.00	30.25	5	10,087	0.05%
2020/03/30	5	30.45	1	30.45	30.40	4	9,989	0.04%
2020/03/27	3	31.97	0	0.00	31.00	3	10,056	0.03%
2020/03/26	0	0.00	3	32.15	32.10	-3	9,983	-0.03%
2020/03/24	0	0.00	1	31.50	30.85	-1	9,732	-0.01%
2020/03/23	0	0.00	2	29.60	29.60	-2	9,692	-0.02%
2020/03/20	3	30.83	1	31.50	30.70	2	9,722	0.02%
2020/03/19	6	29.89	13	29.95	29.60	-7	9,644	-0.07%
2020/03/18	1	30.45	0	0.00	30.90	1	9,705	0.01%
2020/03/17	1	29.90	0	0.00	30.00	1	9,597	0.01%
2020/03/16	6	30.68	0	0.00	30.50	6	9,450	0.06%
2020/03/13	0	0.00	5	30.00	30.40	-5	9,297	-0.05%
2020/03/12	2	31.50	11	31.79	31.10	-9	9,202	-0.10%
2020/03/11	1	33.60	14	33.85	33.50	-13	9,137	-0.14%
2020/03/09	1	32.80	1	33.15	32.80	0	9,168	0.00%
2020/03/06	0	0.00	1	34.50	34.00	-1	9,134	-0.01%
2020/03/04	1	34.20	2	34.25	34.05	-1	9,176	-0.01%
2020/03/03	0	0.00	1	34.00	33.50	-1	9,178	-0.01%
2020/03/02	5	32.00	1	32.10	32.30	4	9,200	0.04%
2020/02/27	4	33.18	1.2	32.89	32.75	2.8	9,201	0.03%
2020/02/26	10	33.85	0	0.00	33.80	10	9,170	0.11%
2020/02/25	1	34.40	0	0.00	34.35	1	9,142	0.01%
2020/02/24	0	0.00	2	34.45	35.10	-2	9,156	-0.02%
2020/02/21	2	34.53	0	0.00	34.40	2	9,200	0.02%
2020/02/20	0	0.00	2	34.85	34.85	-2	9,557	-0.02%
2020/02/18	7	35.02	6	34.76	34.70	1	9,675	0.01%
2020/02/17	1	35.55	0	0.00	35.40	1	9,815	0.01%
2020/02/13	7	36.12	2	36.23	36.00	5	10,549	0.05%
2020/02/12	2	35.60	1	36.05	36.00	1	10,731	0.01%
2020/02/11	1	35.35	5	33.90	35.60	-4	10,648	-0.04%
2020/02/10	0	0.00	1	34.00	33.95	-1	10,529	-0.01%
2020/02/07	0	0.00	10	34.20	33.80	-10	10,608	-0.09%
2020/02/06	13	34.69	4	34.71	35.10	9	10,492	0.09%
2020/02/05	3	33.03	0	0.00	32.75	3	10,355	0.03%
2020/02/04	0	0.00	2	32.25	32.90	-2	10,338	-0.02%
2020/02/03	1	30.00	10	30.15	32.30	-9	10,360	-0.09%
2020/01/31	2	33.05	5	32.50	32.65	-3	10,200	-0.03%
2020/01/30	6	33.64	0	0.00	32.85	6	10,424	0.06%
2020/01/20	2	36.40	16	36.30	36.30	-14	10,590	-0.13%
2020/01/17	0	0.00	4	36.65	36.65	-4	10,547	-0.04%
2020/01/15	1	36.90	2	37.45	36.90	-1	10,752	-0.01%
2020/01/14	2	37.50	0	0.00	37.50	2	10,769	0.02%
2020/01/13	0	0.00	2	37.40	37.40	-2	10,786	-0.02%
2020/01/09	0	0.00	2	37.03	37.00	-2	11,227	-0.02%
2020/01/07	7	36.30	7	36.55	36.25	0	11,400	0.00%
2020/01/06	9	36.27	0	0.00	36.05	9	11,460	0.08%
2020/01/03	10	38.05	7	38.10	37.30	3	11,280	0.03%
2020/01/02	1	37.75	1	37.90	38.20	0	11,030	0.00%
2019/12/31	5	37.45	0	0.00	37.55	5	11,150	0.04%
2019/12/30	2	37.48	5	38.05	37.95	-3	11,234	-0.03%
2019/12/27	20	37.60	20	37.45	37.45	0	11,371	0.00%
2019/12/26	10	37.50	0	0.00	37.45	10	11,462	0.09%
2019/12/23	6	37.73	0	0.00	37.60	6	12,333	0.05%
2019/12/19	16	39.20	15	38.92	38.95	1	12,974	0.01%
2019/12/17	0	0.00	1	39.15	39.00	-1	13,771	-0.01%
2019/12/16	17	38.05	58	38.69	38.70	-41	13,771	-0.30%
2019/12/13	41	38.60	11	38.60	38.60	30	13,836	0.22%
2019/12/12	2	38.00	0	0.00	38.05	2	13,664	0.01%
2019/12/11	2	38.40	1	38.00	38.05	1	13,630	0.01%
2019/12/10	0	0.00	2	38.03	38.40	-2	13,640	-0.01%
2019/12/09	3	37.85	12	37.91	37.80	-9	13,619	-0.07%
2019/12/04	5	35.95	5	36.05	36.20	0	13,806	0.00%
2019/12/03	4	36.05	0	0.00	36.05	4	14,222	0.03%
2019/12/02	13	36.27	0	0.00	36.25	13	14,240	0.09%
2019/11/29	3	36.87	0	0.00	36.90	3	14,210	0.02%
2019/11/27	14	37.24	0	0.00	37.00	14	14,441	0.10%
2019/11/26	3	37.37	0	0.00	37.20	3	14,661	0.02%
2019/11/25	3	37.63	10	37.65	37.70	-7	14,768	-0.05%
2019/11/22	1	37.95	0	0.00	37.95	1	14,818	0.01%
2019/11/21	1	37.90	0	0.00	38.25	1	14,922	0.01%
2019/11/19	4	37.98	0	0.00	37.65	4	15,557	0.03%
2019/11/15	0	0.00	2	37.95	37.35	-2	16,062	-0.01%
2019/11/14	17	38.07	15	37.97	37.50	2	16,318	0.01%
2019/11/13	2	38.55	40	38.60	38.80	-38	16,865	-0.23%
2019/11/12	59	38.86	4	38.80	39.50	55	17,485	0.31%
2019/11/11	1	36.85	4	38.45	36.85	-3	16,978	-0.02%
2019/11/07	1	36.80	0	0.00	36.75	1	16,789	0.01%
2019/11/06	1	37.55	0	0.00	37.30	1	16,837	0.01%
2019/11/05	1	37.80	0	0.00	37.85	1	16,930	0.01%
2019/11/04	2	37.63	2	38.25	37.90	0	17,168	0.00%
2019/11/01	10	37.77	0	0.00	37.80	10	17,280	0.06%
2019/10/31	5	37.65	14	37.72	38.25	-9	17,397	-0.05%
2019/10/30	2	37.80	1	37.80	38.00	1	17,576	0.01%
2019/10/29	4	38.54	3	38.78	37.90	1	17,646	0.01%
2019/10/28	3	37.78	6	37.48	38.10	-3	17,391	-0.02%
2019/10/24	0	0.00	1	36.50	36.75	-1	16,973	-0.01%
2019/10/22	0	0.00	3	36.10	35.70	-3	16,958	-0.02%
2019/10/21	3	35.55	0	0.00	35.70	3	17,171	0.02%
2019/10/17	5	36.00	1	36.45	35.70	4	17,711	0.02%
2019/10/16	10	36.20	14	36.44	36.45	-4	17,690	-0.02%
2019/10/15	11	36.15	11	36.08	36.05	0	17,822	0.00%
2019/10/14	11	35.62	11	36.02	36.00	0	17,904	0.00%
2019/10/09	0	0.00	2	34.95	35.00	-2	17,923	-0.01%
2019/10/08	0	0.00	1	35.80	35.60	-1	18,266	-0.01%
2019/10/07	2	35.68	22	36.01	35.65	-20	18,426	-0.11%
2019/10/03	5	34.57	1	34.50	34.55	4	18,240	0.02%
2019/09/27	6	34.68	0	0.00	34.85	6	18,449	0.03%
2019/09/26	16	35.91	6	36.21	35.00	10	18,336	0.05%
2019/09/25	3	37.53	12	37.55	37.70	-9	17,903	-0.05%
2019/09/24	3	37.70	7	37.46	37.45	-4	18,028	-0.02%
2019/09/23	14	35.75	6	36.58	36.60	8	17,593	0.05%
2019/09/20	0	0.00	5	34.45	35.00	-5	17,135	-0.03%
2019/09/19	0	0.00	1	34.25	34.25	-1	17,025	-0.01%
2019/09/17	3	33.73	20	33.65	33.65	-17	16,922	-0.10%
2019/09/16	5	34.48	0	0.00	34.40	5	16,873	0.03%
2019/09/12	1	34.55	2	34.70	34.85	-1	16,840	-0.01%
2019/09/11	2	33.78	2	34.35	34.10	0	16,860	0.00%
2019/09/10	4	33.98	0	0.00	34.00	4	16,857	0.02%
2019/09/09	7	34.76	0	0.00	34.70	7	16,808	0.04%
2019/09/06	5	34.60	56	34.92	34.95	-51	16,752	-0.30%
2019/09/05	77	35.33	6	35.31	34.60	71	16,516	0.43%
2019/09/04	5	34.31	5	34.25	34.35	0	16,059	0.00%
2019/09/03	1	34.35	0	0.00	34.40	1	15,964	0.01%
2019/09/02	2	34.85	0	0.00	34.80	2	15,938	0.01%
2019/08/30	0	0.00	2	34.75	34.15	-2	15,777	-0.01%
2019/08/29	5	34.82	6	34.51	34.50	-1	15,681	-0.01%
2019/08/28	7	34.27	3	34.38	34.20	4	15,524	0.03%
2019/08/27	2	33.98	0	0.00	33.40	2	15,357	0.01%
2019/08/26	1	33.50	39	33.56	33.40	-38	15,292	-0.25%
2019/08/23	39	34.37	30	34.30	34.05	9	15,210	0.06%
2019/08/22	0	0.00	7	34.67	34.70	-7	14,918	-0.05%
2019/08/21	32	34.73	0	0.00	33.95	32	14,579	0.22%
2019/08/20	5	33.45	3	34.25	33.45	2	13,834	0.01%
2019/08/19	3	33.98	0	0.00	33.80	3	13,679	0.02%
2019/08/16	7	34.29	8	34.12	34.25	-1	13,490	-0.01%
2019/08/15	5	32.58	9	32.77	33.25	-4	12,755	-0.03%
2019/08/14	2	31.20	0	0.00	31.10	2	12,074	0.02%
2019/08/13	0	0.00	6	31.55	31.55	-6	12,232	-0.05%
2019/08/12	6	31.80	1	32.25	32.15	5	12,508	0.04%
2019/08/08	0	0.00	2	32.05	31.70	-2	12,573	-0.02%
2019/08/07	1	31.75	13	32.27	31.75	-12	12,670	-0.09%
2019/08/06	12	31.87	0	0.00	32.10	12	12,606	0.10%
2019/08/05	1	30.90	0	0.00	30.90	1	12,379	0.01%
2019/08/02	1	31.90	1	32.00	31.25	0	12,374	0.00%
2019/08/01	6	33.00	6	33.16	32.90	0	12,266	0.00%
2019/07/30	0	0.00	1	32.55	32.45	-1	12,063	-0.01%
2019/07/29	1	32.35	0	0.00	32.00	1	12,036	0.01%
2019/07/25	5	32.50	1	32.40	32.45	4	11,915	0.03%
2019/07/24	1	32.10	6	32.05	32.05	-5	11,787	-0.04%
2019/07/23	10	32.69	2	31.70	32.40	8	11,819	0.07%
2019/07/22	5	31.55	6	32.08	32.30	-1	11,553	-0.01%
2019/07/19	1	31.20	0	0.00	30.45	1	11,202	0.01%
2019/07/18	1	31.30	1	31.05	30.30	0	10,856	0.00%
2019/07/17	2	32.00	7	32.21	32.55	-5	10,849	-0.05%
2019/07/16	2	31.65	7	31.40	31.40	-5	10,901	-0.05%
2019/07/15	3	31.50	5	31.20	31.50	-2	10,763	-0.02%
2019/07/12	9	30.74	12	30.99	31.10	-3	10,829	-0.03%
2019/07/11	0	0.00	9	29.91	30.00	-9	10,898	-0.08%
2019/07/05	10	29.15	10	29.45	29.30	0	11,329	0.00%
2019/07/04	4	28.14	5	28.68	29.00	-1	11,401	-0.01%
2019/07/03	9	28.43	20	28.10	28.00	-11	11,179	-0.10%
2019/07/02	2	28.95	0	0.00	28.95	2	11,186	0.02%
2019/06/28	20	27.03	0	0.00	26.80	20	11,069	0.18%
2019/06/27	0	0.00	6	27.00	26.80	-6	11,068	-0.05%
2019/06/20	0	0.00	1	26.30	26.30	-1	10,744	-0.01%
2019/06/18	1	25.55	0	0.00	25.70	1	10,811	0.01%
2019/06/12	6	26.35	0	0.00	26.30	6	11,704	0.05%
2019/06/11	0	0.00	1	26.25	26.30	-1	11,806	-0.01%
2019/06/05	1	26.35	0	0.00	25.80	1	11,945	0.01%
2019/06/04	1	26.00	0	0.00	26.00	1	11,902	0.01%
2019/05/29	0	0.00	180	24.99	25.60	-180	12,024	-1.50%	大賣/鉅額交易
2019/05/28	180	24.60	0	0.00	24.60	180	12,072	1.49%	大買/鉅額交易
2019/05/27	2	25.70	0	0.00	25.50	2	12,110	0.02%
2019/05/22	13	26.75	3	26.75	26.55	10	13,168	0.08%
2019/05/20	1	26.10	0	0.00	27.00	1	13,144	0.01%
2019/05/17	0	0.00	3	28.15	26.65	-3	12,865	-0.02%
2019/05/16	5	30.00	5	29.55	29.40	0	12,515	0.00%
2019/05/14	0	0.00	2	27.55	28.55	-2	12,167	-0.02%
2019/05/10	1	29.60	0	0.00	28.80	1	12,049	0.01%
2019/05/07	0	0.00	7	29.45	29.25	-7	11,874	-0.06%
2019/05/06	2	28.80	0	0.00	28.95	2	11,868	0.02%
2019/04/30	11	28.61	16	28.58	28.60	-5	12,469	-0.04%
2019/04/24	7	28.50	7	28.75	28.70	0	12,336	0.00%
2019/04/23	7	29.11	2	29.80	28.55	5	12,265	0.04%
2019/04/22	12	29.56	0	0.00	30.10	12	12,018	0.10%
2019/04/18	0	0.00	21	28.30	28.50	-21	11,590	-0.18%
2019/04/16	5	29.05	0	0.00	29.10	5	10,815	0.05%
2019/04/10	2	28.33	12	28.10	27.95	-10	10,240	-0.10%
2019/04/08	1	27.55	1	27.65	27.75	0	10,087	0.00%
2019/04/03	0	0.00	2	27.60	27.50	-2	9,968	-0.02%
2019/04/02	1	27.15	3	27.15	27.05	-2	9,794	-0.02%
2019/03/27	3	25.75	0	0.00	25.90	3	9,622	0.03%
2019/03/26	6	26.03	0	0.00	25.70	6	9,791	0.06%
2019/03/22	2	25.25	0	0.00	25.35	2	10,090	0.02%
2019/03/19	3	27.05	5	26.46	26.00	-2	11,331	-0.02%
2019/03/15	0	0.00	7	24.75	24.55	-7	10,723	-0.07%
2019/03/14	7	24.51	0	0.00	24.40	7	10,862	0.06%
2019/03/12	2	24.65	2	24.95	24.65	0	10,759	0.00%
2019/03/08	6	24.58	0	0.00	24.60	6	10,717	0.06%
2019/03/07	1	24.90	0	0.00	24.70	1	10,739	0.01%
2019/03/06	4	25.25	0	0.00	25.15	4	10,681	0.04%
2019/02/26	0	0.00	1	25.65	26.10	-1	10,256	-0.01%
2019/02/25	0	0.00	2	25.80	25.60	-2	10,126	-0.02%
2019/02/22	2	26.10	10	25.90	25.75	-8	9,796	-0.08%
2019/02/21	16	24.21	27	24.40	24.80	-11	9,219	-0.12%
2019/02/20	4	23.50	0	0.00	23.70	4	8,846	0.05%
2019/02/12	0	0.00	8	23.46	23.40	-8	8,848	-0.09%
2019/02/11	1	23.00	0	0.00	22.90	1	8,847	0.01%
2019/01/30	1	23.35	0	0.00	23.30	1	8,924	0.01%
2019/01/24	13	23.55	0	0.00	23.55	13	8,546	0.15%
2019/01/23	21	23.75	32	23.43	23.90	-11	8,461	-0.13%
2019/01/02	10	23.00	3	23.15	23.05	7	7,348	0.10%
2018/12/26	3	23.80	0	0.00	23.50	3	7,093	0.04%
2018/12/21	0	0.00	11	23.37	23.60	-11	6,875	-0.16%
2018/12/18	20	22.20	20	22.46	22.30	0	6,318	0.00%
2018/12/17	15	22.25	15	22.15	22.20	0	6,070	0.00%
2018/12/14	0	0.00	10	21.40	21.50	-10	5,855	-0.17%
2018/12/13	31	22.97	46	22.85	23.05	-15	5,186	-0.29%
2018/12/12	2	21.30	2	21.50	21.60	0	4,676	0.00%
2018/12/11	0	0.00	11	21.62	21.90	-11	4,210	-0.26%
2018/12/10	6	21.70	21	21.69	21.50	-15	4,088	-0.37%
2018/12/07	30	21.90	12	21.98	21.95	18	3,947	0.46%
2018/12/03	3	21.22	0	0.00	21.50	3	3,834	0.08%
2018/11/30	1	20.70	1	21.00	21.00	0	3,787	0.00%
2018/11/22	1	20.60	0	0.00	20.60	1	3,718	0.03%
2018/11/16	1	20.60	1	20.75	20.80	0	3,841	0.00%
2018/10/24	2	18.60	0	0.00	18.75	2	4,510	0.04%
2018/10/22	3	18.80	0	0.00	18.80	3	4,585	0.07%
2018/10/11	0	0.00	14	18.65	19.05	-14	4,654	-0.30%
2018/10/09	11	19.80	0	0.00	19.65	11	4,572	0.24%
2018/10/03	0	0.00	1	20.90	21.05	-1	4,510	-0.02%
2018/09/14	0	0.00	2	20.80	20.75	-2	4,583	-0.04%
2018/09/10	10	20.70	0	0.00	19.95	10	4,478	0.22%
2018/09/04	22	21.41	0	0.00	21.40	22	4,332	0.51%
2018/08/28	2	22.18	0	0.00	22.00	2	4,364	0.05%
2018/08/27	0	0.00	2	21.95	21.95	-2	4,316	-0.05%
2018/08/16	5	21.50	0	0.00	21.60	5	4,264	0.12%
2018/08/14	4	22.50	0	0.00	22.40	4	4,053	0.10%
2018/08/13	16	22.25	0	0.00	22.80	16	3,968	0.40%
2018/08/09	6	24.43	0	0.00	24.20	6	3,707	0.16%
2018/08/03	2	26.10	0	0.00	26.15	2	3,408	0.06%
2018/08/01	2	26.40	0	0.00	26.55	2	3,379	0.06%
2018/07/20	1	26.30	0	0.00	26.75	1	3,636	0.03%
2018/07/10	1	27.75	0	0.00	27.65	1	3,660	0.03%
2018/06/12	1	28.65	0	0.00	28.85	1	4,299	0.02%
2018/05/11	0	0.00	5	28.30	28.25	-5	5,078	-0.10%
2018/05/10	5	27.90	0	0.00	28.10	5	5,060	0.10%
2018/05/09	0	0.00	1	27.90	27.75	-1	5,043	-0.02%
2018/05/08	1	27.90	0	0.00	27.80	1	5,060	0.02%
2018/03/29	0	0.00	3	30.25	30.25	-3	4,960	-0.06%
2018/03/16	1	30.40	1	29.85	31.20	0	4,347	0.00%
2018/03/12	0	0.00	1	33.00	32.95	-1	3,913	-0.03%
2018/03/05	0	0.00	1	32.35	30.90	-1	3,856	-0.03%
2018/01/23	1	31.50	0	0.00	31.30	1	4,135	0.02%
2018/01/16	0	0.00	1	31.25	31.50	-1	4,483	-0.02%
2018/01/12	1	30.60	0	0.00	30.65	1	4,792	0.02%