京元電子 (2449)-華南永昌-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
99.0
漲跌
▼3.0
漲幅
-2.94%
成交量
20,926張
產業
上市半導體類股
1708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－華南永昌-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

華南永昌-大安券商分點個股進出
華南永昌-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
2024/04/19	17.6	99.09	4	99.75	99.00	13.6	18,359	0.07%
2024/04/18	2	101.50	0	0.00	102.00	2	18,642	0.01%
2024/04/17	2	102.50	1	103.50	102.50	1	19,002	0.01%
2024/04/16	6.1	99.93	0	0.00	99.70	6.1	18,977	0.03%
2024/04/15	2	104.50	1	105.00	104.50	1	18,757	0.01%
2024/04/12	12	107.92	3	108.50	107.00	9	18,752	0.05%
2024/04/11	3	104.00	4	105.75	106.00	-1	18,679	-0.01%
2024/04/10	5	107.10	2.1	106.04	106.00	2.9	18,704	0.02%
2024/04/09	1	106.00	3	107.33	106.50	-2	18,632	-0.01%
2024/04/08	3	107.00	2	108.00	106.50	1	18,549	0.01%
2024/04/03	1	106.50	1	106.50	106.50	0	18,464	0.00%
2024/04/02	0	0.00	1	105.50	107.00	-1	18,465	-0.01%
2024/04/01	8	103.25	6	103.33	103.00	2	18,429	0.01%
2024/03/29	2	104.50	2	106.00	105.50	0	18,408	0.00%
2024/03/28	32	106.03	31	106.48	106.00	1	18,439	0.01%
2024/03/27	2	106.50	1	106.00	106.00	1	18,424	0.01%
2024/03/26	6	105.67	13	107.31	105.50	-7	18,444	-0.04%
2024/03/25	12	111.38	12	109.04	108.50	0	18,375	0.00%
2024/03/22	29	112.60	37	111.91	109.50	-8	18,301	-0.04%
2024/03/21	19	105.87	19	106.71	108.50	0	17,838	0.00%
2024/03/20	31	112.18	16	112.97	107.50	15	17,869	0.08%
2024/03/19	11	109.45	10	108.50	109.00	1	17,930	0.01%
2024/03/18	89	110.16	86	110.99	111.00	3	17,904	0.02%
2024/03/15	2	105.50	1	107.00	107.50	1	17,491	0.01%
2024/03/14	1	106.00	1	105.00	104.50	0	17,355	0.00%
2024/03/13	14	106.96	23	107.43	108.50	-9	17,333	-0.05%
2024/03/12	20	108.50	10	109.75	109.50	10	17,126	0.06%
2024/03/11	7	106.57	6	107.92	108.00	1	17,118	0.01%
2024/03/08	19	114.71	16.1	115.23	111.00	2.9	16,932	0.02%
2024/03/07	16.2	112.70	40.5	112.15	116.50	-24.3	15,908	-0.15%
2024/03/06	3.1	103.48	7	102.75	106.00	-3.9	15,100	-0.03%
2024/03/05	27	96.50	1	96.59	97.40	26	14,648	0.18%
2024/03/04	4	93.88	9.1	94.88	96.00	-5.1	14,373	-0.04%
2024/03/01	0.1	90.70	25	91.12	89.50	-24.9	14,081	-0.18%
2024/02/29	31	89.08	1	89.70	88.80	30	13,941	0.22%
2024/02/27	1	90.60	1	89.40	89.50	0	13,798	0.00%
2024/02/26	6	90.45	2	89.50	89.50	4	13,672	0.03%
2024/02/23	65	96.09	50	96.31	94.80	15	13,380	0.11%
2024/02/22	5	92.40	40.1	91.02	93.50	-35.1	12,613	-0.28%
2024/02/21	2	86.90	0	0.00	87.50	2	12,220	0.02%
2024/02/20	11.1	86.78	2	86.90	87.50	9.1	12,236	0.07%
2024/02/19	24	88.57	1.6	88.35	87.70	22.4	12,184	0.18%
2024/02/16	4	89.55	8.1	90.08	90.00	-4	12,467	-0.03%
2024/02/15	15.2	85.39	76	85.22	85.40	-60.8	12,308	-0.49%
2024/02/05	2	81.60	0	0.00	82.20	2	12,360	0.02%
2024/02/02	6	82.17	8	82.08	82.20	-2	12,331	-0.02%
2024/02/01	5	82.90	0	0.00	82.70	5	12,397	0.04%
2024/01/31	0	0.00	1	84.20	84.00	-1	12,471	-0.01%
2024/01/30	0	0.00	10.5	83.86	84.00	-10.5	12,544	-0.08%
2024/01/26	2	80.50	2	81.90	82.90	0	12,935	0.00%
2024/01/25	0	0.00	2	82.75	82.20	-2	12,996	-0.02%
2024/01/24	1	81.80	3	82.07	82.10	-2	13,011	-0.02%
2024/01/23	12.1	82.56	4	82.93	82.10	8.1	13,118	0.06%
2024/01/22	10	83.63	4	84.00	84.10	6	13,105	0.05%
2024/01/19	14.1	81.73	14.1	81.74	81.30	0	13,040	0.00%
2024/01/18	2	79.80	4	79.23	79.70	-2	13,054	-0.02%
2024/01/17	4.1	78.68	0	0.00	77.20	4.1	12,876	0.03%
2024/01/16	16	78.15	21	78.40	78.60	-5	12,943	-0.04%
2024/01/15	0	76.50	0	0.00	77.70	0	13,031	0.00%
2024/01/12	17.2	76.27	3	75.97	75.60	14.2	13,705	0.10%
2024/01/11	12.2	78.75	1	78.10	78.00	11.2	13,452	0.08%
2024/01/10	0	0.00	3	81.20	81.80	-3	13,327	-0.02%
2024/01/09	0	82.00	0	0.00	82.10	0	13,594	0.00%
2024/01/08	0.2	81.60	0	0.00	81.60	0.2	13,718	0.00%
2024/01/05	0	0.00	7	83.36	82.90	-7	13,813	-0.05%
2024/01/04	15.3	82.16	2	82.40	83.10	13.3	13,979	0.09%
2024/01/03	2	82.61	0	0.00	83.50	2	14,150	0.01%
2023/12/28	12	86.95	10	85.76	84.90	2	14,308	0.01%
2023/12/27	3	84.73	2	84.80	85.70	1	14,290	0.01%
2023/12/26	0.2	84.00	1	83.60	83.60	-0.8	14,317	-0.01%
2023/12/22	9	82.91	0	0.00	83.60	9	14,493	0.06%
2023/12/21	4	83.68	2	84.20	83.40	2	14,491	0.01%
2023/12/20	0	0.00	2.2	86.00	85.40	-2.2	14,549	-0.02%
2023/12/19	2.2	85.62	1	84.90	84.20	1.2	14,821	0.01%
2023/12/18	15	85.90	0	0.00	85.40	15	15,115	0.10%
2023/12/15	17	91.21	7	92.24	89.00	10	15,566	0.06%
2023/12/14	13	93.80	15.3	94.14	93.50	-2.3	15,614	-0.01%
2023/12/13	1	87.20	8	87.84	89.50	-7	15,275	-0.05%
2023/12/12	0	0.00	10	84.60	85.90	-10	15,422	-0.06%
2023/12/11	40	81.20	40	82.63	83.20	0	15,458	0.00%
2023/12/08	3.2	84.58	2	86.50	83.30	1.2	15,508	0.01%
2023/12/07	1	85.10	42	85.15	85.50	-41	15,469	-0.27%
2023/12/06	41	85.66	4	84.45	86.50	37	15,536	0.24%
2023/12/05	1	83.00	3	83.10	83.10	-2	15,445	-0.01%
2023/12/04	30	84.30	31	84.20	84.20	-1	15,595	-0.01%
2023/12/01	0.1	82.50	0	0.00	82.80	0.1	15,713	0.00%
2023/11/30	2	81.10	2	82.25	82.80	0	15,863	0.00%
2023/11/29	2	81.70	0	0.00	81.40	2	15,901	0.01%
2023/11/28	2.1	82.10	1	81.90	83.00	1.1	15,941	0.01%
2023/11/24	3	81.00	2	81.60	81.50	1	16,501	0.01%
2023/11/23	2	82.30	3	81.93	82.10	-1	16,815	-0.01%
2023/11/22	1.2	81.85	0	0.00	81.60	1.2	17,409	0.01%
2023/11/21	2	83.20	0	0.00	82.70	2	18,374	0.01%
2023/11/20	5	83.12	2	83.30	83.10	3	19,793	0.02%
2023/11/17	0	0.00	3	85.23	85.10	-3	21,120	-0.01%
2023/11/16	0	0.00	6	83.90	84.20	-6	21,866	-0.03%
2023/11/15	9	85.52	5	84.20	83.80	4	21,919	0.02%
2023/11/14	8	88.31	7	88.39	88.00	1	21,631	0.00%
2023/11/13	5	86.48	15	85.93	86.70	-10	21,514	-0.05%
2023/11/10	5	82.26	31	81.83	81.90	-26	21,272	-0.12%
2023/11/09	4	83.18	2	84.05	83.80	2	21,402	0.01%
2023/11/08	2	83.30	3	83.20	83.30	-1	21,354	0.00%
2023/11/07	2	82.60	0	82.60	82.70	2	21,273	0.01%
2023/11/06	6	83.57	9	83.04	83.40	-3	21,321	-0.01%
2023/11/03	1	78.90	6.2	81.12	80.70	-5.2	21,127	-0.02%
2023/11/02	5	80.10	26	79.68	79.70	-21	21,266	-0.10%
2023/11/01	2.2	75.99	2	76.40	76.40	0.2	21,543	0.00%
2023/10/31	16.1	76.54	14	78.65	76.30	2.1	21,610	0.01%
2023/10/30	1	79.10	1	79.10	79.50	0	21,667	0.00%
2023/10/27	4	77.90	1	79.70	77.40	3	21,895	0.01%
2023/10/26	23.1	79.36	18	79.40	79.60	5.1	21,955	0.02%
2023/10/25	4	82.93	1	82.70	82.00	3	21,828	0.01%
2023/10/24	23	83.33	41	83.91	83.10	-18	21,873	-0.08%
2023/10/23	6	85.28	43	84.14	82.70	-37	21,761	-0.17%
2023/10/20	52	86.60	25.1	86.54	86.30	26.9	21,715	0.12%
2023/10/19	7	83.30	9.1	84.01	84.90	-2.1	21,159	-0.01%
2023/10/18	12.1	81.24	0.3	81.30	81.50	11.9	21,065	0.06%
2023/10/17	9	83.74	8.1	83.88	82.80	0.9	20,917	0.00%
2023/10/16	8	81.29	4	81.87	81.80	4	20,873	0.02%
2023/10/13	6	82.03	7.1	82.55	83.10	-1.1	21,495	-0.01%
2023/10/12	2	79.85	3.1	81.15	81.00	-1.1	22,051	0.00%
2023/10/11	0	0.00	9	80.09	80.20	-9	22,115	-0.04%
2023/10/06	1	79.30	2	79.30	77.70	-1	22,640	0.00%
2023/10/05	0	0.00	0.3	78.11	78.50	-0.3	23,044	0.00%
2023/10/04	2	76.30	2	76.10	76.70	0	23,162	0.00%
2023/10/03	2	78.89	0	0.00	78.10	2	23,147	0.01%
2023/10/02	0	0.00	2	78.00	78.80	-2	23,387	-0.01%
2023/09/28	2.2	76.77	1	76.00	76.00	1.2	23,479	0.01%
2023/09/27	4	77.13	0	0.00	77.60	4	23,476	0.02%
2023/09/25	2.5	77.98	0	0.00	77.60	2.5	23,932	0.01%
2023/09/22	0	76.90	19.1	76.60	77.50	-19.1	23,834	-0.08%
2023/09/21	59.3	74.09	40	74.30	74.60	19.3	23,640	0.08%
2023/09/20	19.3	80.05	11	78.77	76.80	8.3	23,288	0.04%
2023/09/19	10	80.60	3.2	81.12	81.00	6.9	22,863	0.03%
2023/09/18	2	79.06	1	79.80	79.60	1	22,663	0.00%
2023/09/15	0	0.00	7	80.04	80.90	-7	22,578	-0.03%
2023/09/14	8	77.88	8	78.35	78.00	0	22,160	0.00%
2023/09/13	2.1	77.87	0	0.00	76.80	2.1	21,988	0.01%
2023/09/12	2	76.80	0	0.00	78.10	2	22,134	0.01%
2023/09/11	0.2	77.10	0	0.00	76.90	0.2	22,150	0.00%
2023/09/08	0.1	77.90	0	0.00	79.00	0.1	22,392	0.00%
2023/09/07	2.1	79.10	16	78.78	78.90	-13.9	22,961	-0.06%
2023/09/06	1.3	78.82	3	78.93	79.80	-1.8	22,835	-0.01%
2023/09/05	0	0.00	4	77.63	78.20	-4	22,768	-0.02%
2023/09/04	1	75.50	0	0.00	77.90	1	22,703	0.00%
2023/09/01	0	0.00	2.1	76.36	75.80	-2.1	22,643	-0.01%
2023/08/31	1	77.00	14	77.16	76.80	-13	22,620	-0.06%
2023/08/30	21	77.60	10.6	77.81	77.20	10.4	22,525	0.05%
2023/08/29	34.6	75.86	30	76.11	75.10	4.6	22,336	0.02%
2023/08/28	28	76.03	32.6	76.69	75.40	-4.6	22,158	-0.02%
2023/08/25	29.1	80.36	28.2	79.88	79.50	0.9	21,702	0.00%
2023/08/24	57.1	78.43	73.6	78.86	78.50	-16.5	20,917	-0.08%
2023/08/23	60	73.60	54.2	74.46	76.00	5.8	19,945	0.03%
2023/08/22	14	67.53	31	67.47	69.10	-17	19,126	-0.09%
2023/08/21	0	0.00	8	64.09	64.30	-8	18,387	-0.04%
2023/08/18	13.1	62.49	1	64.80	62.00	12.1	18,314	0.07%
2023/08/17	6	64.30	3	64.77	64.90	3	18,163	0.02%
2023/08/16	5	64.72	7	64.73	65.00	-2	18,000	-0.01%
2023/08/15	9	63.90	22	63.82	63.80	-13	17,878	-0.07%
2023/08/14	11	61.35	1	61.90	61.50	10	17,739	0.06%
2023/08/11	3	62.07	0	0.00	62.10	3	17,691	0.02%
2023/08/10	3.2	61.35	0	0.00	61.10	3.2	17,648	0.02%
2023/08/09	2	64.25	1	64.30	64.50	1	17,482	0.01%
2023/08/08	3	65.10	4	64.90	65.30	-1	17,322	-0.01%
2023/08/07	8	63.36	12	64.32	64.70	-4	17,058	-0.02%
2023/08/04	60.1	60.13	60	60.43	60.40	0.1	16,655	0.00%
2023/08/02	0.2	60.43	0	0.00	60.70	0.2	16,548	0.00%
2023/08/01	19	60.77	18	61.26	61.60	1	16,412	0.01%
2023/07/31	5	64.00	1	62.90	63.00	4	16,060	0.02%
2023/07/28	5	62.70	5	64.00	64.00	0	15,798	0.00%
2023/07/27	1	62.50	1	62.80	62.50	0	15,633	0.00%
2023/07/26	0	0.00	1	63.60	62.30	-1	15,534	-0.01%
2023/07/25	7	64.10	53	64.03	63.00	-46	15,476	-0.30%
2023/07/24	31	65.26	13	65.13	64.80	18	15,306	0.12%
2023/07/21	13	64.17	0.1	63.00	64.70	12.9	15,096	0.09%
2023/07/19	31	64.06	11	64.80	63.90	20	14,952	0.13%
2023/07/18	38	63.65	69	64.66	63.60	-31	14,739	-0.21%
2023/07/17	53	64.12	8	65.10	65.80	45	13,989	0.32%
2023/07/14	3	59.93	22	58.93	60.10	-19	13,234	-0.14%
2023/07/13	13	60.94	37	61.19	60.30	-24	13,086	-0.18%
2023/07/12	19	61.19	5	62.10	62.20	14	12,423	0.11%
2023/07/11	35	59.70	9	59.29	59.40	26	11,960	0.22%
2023/07/10	0	0.00	5	59.38	59.20	-5	11,789	-0.04%
2023/07/07	1	59.80	4	60.55	59.50	-3	11,658	-0.03%
2023/07/06	7	59.71	4	59.75	59.50	3	11,377	0.03%
2023/07/05	3	60.23	45	60.18	60.00	-42	11,170	-0.38%
2023/07/04	18.1	61.33	10	61.61	61.30	8.1	10,970	0.07%
2023/07/03	14	58.90	33.5	59.30	59.40	-19.5	10,633	-0.18%
2023/06/29	2	56.40	6	56.90	56.40	-4	10,391	-0.04%
2023/06/28	7	57.20	7	57.60	57.10	0	10,290	0.00%
2023/06/27	2	57.70	5	57.50	57.00	-3	10,221	-0.03%
2023/06/21	5	55.00	0	0.00	55.90	5	9,946	0.05%
2023/06/20	0	0.00	0.5	55.82	55.80	-0.5	9,959	-0.01%
2023/06/19	0	0.00	0.3	56.10	56.00	-0.3	10,045	0.00%
2023/06/16	7.4	55.81	2	56.10	56.50	5.4	10,192	0.05%
2023/06/15	0.1	56.80	0	0.00	57.00	0.1	10,106	0.00%
2023/06/14	57	58.08	6	56.90	57.10	51	10,192	0.50%
2023/06/13	20	57.15	32	57.28	57.40	-12	9,971	-0.12%
2023/06/12	0	0.00	10	54.80	54.30	-10	9,523	-0.11%
2023/06/09	7	53.87	5	54.30	54.30	2	9,602	0.02%
2023/06/08	8	53.43	5	53.70	54.00	3	9,694	0.03%
2023/06/07	15	53.95	0	0.00	54.00	15	9,898	0.15%
2023/06/06	5	52.70	5	53.60	54.00	0	10,154	0.00%
2023/06/05	5.1	53.17	16	53.93	53.20	-10.9	10,219	-0.11%
2023/06/02	15	53.83	18	54.14	54.20	-3	10,214	-0.03%
2023/06/01	3	52.70	10	53.28	52.40	-7	10,221	-0.07%
2023/05/31	0	0.00	29	53.59	54.00	-29	10,527	-0.28%
2023/05/30	27	53.71	13.1	53.71	53.90	13.9	10,350	0.13%
2023/05/29	61.1	53.74	55	54.10	53.70	6.1	10,133	0.06%
2023/05/26	4.1	50.26	4	50.83	51.10	0.1	9,625	0.00%
2023/05/17	0	0.00	3	46.15	46.50	-3	9,120	-0.03%
2023/05/02	3	46.52	0	0.00	46.50	3	9,317	0.03%
2023/04/26	0	0.00	1	45.10	45.30	-1	9,119	-0.01%
2023/04/25	3	45.32	0	0.00	45.00	3	9,014	0.03%
2023/04/20	1	46.00	0	0.00	46.00	1	8,642	0.01%
2023/04/18	0	0.00	10	46.40	46.00	-10	8,503	-0.12%
2023/04/17	6	47.09	10	46.40	46.65	-4	8,340	-0.05%
2023/04/14	3	47.35	0	0.00	47.55	3	8,111	0.04%
2023/04/13	1	48.05	0	0.00	47.80	1	8,039	0.01%
2023/04/12	1	48.55	0	0.00	48.60	1	7,993	0.01%
2023/04/11	1	48.00	3	48.75	48.60	-2	7,987	-0.03%
2023/04/10	1	48.10	10	48.10	48.20	-9	7,934	-0.11%
2023/04/06	0	48.70	0	0.00	48.80	0	7,846	0.00%
2023/03/31	1	49.00	0	0.00	48.50	1	7,815	0.01%
2023/03/29	2	48.20	0	0.00	47.70	2	7,854	0.03%
2023/03/28	0	48.50	0	0.00	48.50	0	7,922	0.00%
2023/03/27	0	0.00	1	48.75	48.90	-1	8,028	-0.01%
2023/03/24	2	49.50	0	0.00	49.20	2	8,079	0.02%
2023/03/23	0	49.30	4	49.49	49.80	-4	8,046	-0.05%
2023/03/22	0	49.05	1	49.60	48.95	-1	7,921	-0.01%
2023/03/21	4	49.11	0	0.00	49.55	4	7,808	0.05%
2023/03/17	0	0.00	1	49.15	49.30	-1	7,410	-0.01%
2023/03/16	1	48.00	0	0.00	48.35	1	7,171	0.01%
2023/03/15	0	0.00	4	48.86	48.85	-4	7,037	-0.06%
2023/03/14	0	0.00	7	47.90	47.65	-7	6,858	-0.10%
2023/03/13	6	46.61	0	0.00	47.75	6	6,668	0.09%
2023/03/10	5	47.54	31	47.29	46.95	-26	6,453	-0.40%
2023/03/09	3	48.55	21	48.64	48.90	-18	6,149	-0.29%
2023/03/08	0	0.00	2	47.05	47.45	-2	5,771	-0.03%
2023/03/07	1	46.45	4	46.49	46.75	-3	5,559	-0.05%
2023/03/03	1	45.25	9	45.22	45.20	-8	5,146	-0.16%
2023/03/02	3	42.45	1	42.45	42.45	2	4,671	0.04%
2023/03/01	1	42.20	0	0.00	42.40	1	4,643	0.02%
2023/02/24	21	41.88	3	41.95	41.85	18	4,625	0.39%
2023/02/23	0	0.00	15	41.58	41.50	-15	4,586	-0.33%
2023/02/22	7	40.32	0	0.00	40.55	7	4,531	0.15%
2023/02/21	8	40.75	0	0.00	40.75	8	4,560	0.18%
2023/02/20	0	0.00	15	40.50	40.60	-15	4,665	-0.32%
2023/02/15	0	0.00	2	40.65	40.90	-2	4,838	-0.04%
2023/02/14	2	40.15	0	0.00	40.20	2	4,785	0.04%
2023/02/13	0	39.95	0	0.00	40.35	0	4,865	0.00%
2023/02/06	2	39.55	4	39.75	39.80	-2	4,887	-0.04%
2023/02/03	1	40.10	7	40.15	40.25	-6	4,884	-0.12%
2023/02/01	0	0.00	11	38.57	38.75	-11	4,697	-0.23%
2023/01/31	104	38.01	3	38.03	38.30	101	4,729	2.14%	大買/鉅額交易
2023/01/30	10	37.60	3	38.03	37.95	7	4,709	0.15%
2023/01/17	0	0.00	6	37.15	37.15	-6	4,612	-0.13%
2023/01/13	0	0.00	2	37.25	37.15	-2	4,653	-0.04%
2023/01/10	0	0.00	5	37.35	37.40	-5	4,888	-0.10%
2023/01/09	0	0.00	6	37.42	37.45	-6	4,950	-0.12%
2023/01/05	0	0.00	109	36.52	36.55	-109	5,056	-2.16%	大賣/鉅額交易
2023/01/03	0	0.00	1	36.40	36.60	-1	5,271	-0.02%
2022/12/29	5	35.60	6	35.95	35.95	-1	5,427	-0.02%
2022/12/28	1	36.10	1	36.10	36.10	0	5,527	0.00%
2022/12/23	11	36.12	0	0.00	36.40	11	5,789	0.19%
2022/12/21	107	36.51	102	36.99	36.50	5	5,838	0.09%	大買/大賣/
2022/12/19	0	0.00	16	37.40	37.50	-16	5,874	-0.27%
2022/12/12	0	0.00	3	35.35	35.95	-3	6,045	-0.05%
2022/12/05	1	36.40	7	36.33	36.20	-6	6,256	-0.10%
2022/12/01	0	0.00	1	36.15	36.20	-1	6,273	-0.02%
2022/11/28	0	0.00	10	34.95	35.05	-10	6,434	-0.16%
2022/11/22	0	0.00	3	35.25	35.20	-3	6,599	-0.05%
2022/11/18	2	36.00	1	36.10	35.95	1	6,581	0.02%
2022/11/15	2	35.35	2	35.45	35.45	0	6,497	0.00%
2022/11/14	10	35.20	2	35.20	35.00	8	6,481	0.12%
2022/11/10	2	33.80	0	0.00	33.95	2	6,385	0.03%
2022/11/09	0	0.00	2	33.80	33.85	-2	6,445	-0.03%
2022/11/07	0	0.00	8	33.69	33.50	-8	6,468	-0.12%
2022/11/04	0	0.00	5	33.20	33.20	-5	6,532	-0.08%
2022/11/03	3	33.10	0	0.00	33.10	3	6,646	0.05%
2022/11/02	5	33.05	0	33.25	33.15	5	6,894	0.07%
2022/11/01	1	32.85	2	32.75	32.90	-1	7,026	-0.01%
2022/10/31	0	0.00	1	32.60	32.70	-1	7,046	-0.01%
2022/10/28	11	32.29	11	32.40	32.05	0	7,048	0.00%
2022/10/27	0	0.00	8	32.50	32.85	-8	7,087	-0.11%
2022/10/26	2	31.78	2	31.98	31.85	0	7,065	0.00%
2022/10/25	0	0.00	3	31.80	31.50	-3	7,057	-0.04%
2022/10/24	1	32.15	0	0.00	32.00	1	7,097	0.01%
2022/10/21	8	31.75	7	31.61	31.65	1	7,129	0.01%
2022/10/20	0	0.00	1	32.30	32.30	-1	7,157	-0.01%
2022/10/19	11	31.55	0	0.00	31.00	11	7,083	0.16%
2022/10/18	6	31.47	1	31.40	31.50	5	7,060	0.07%
2022/10/17	2	30.65	0	0.00	30.90	2	7,115	0.03%
2022/10/14	6	31.06	1	31.20	31.15	5	7,343	0.07%
2022/10/13	1	29.85	0	0.00	29.70	1	7,549	0.01%
2022/10/06	7	31.73	0	0.00	31.50	7	7,823	0.09%
2022/10/05	14	32.20	1	32.25	32.15	13	7,841	0.17%
2022/10/04	0	0.00	1	31.10	31.30	-1	7,833	-0.01%
2022/10/03	11	30.45	0	0.00	30.55	11	7,941	0.14%
2022/09/30	6	30.37	0	0.00	30.80	6	7,980	0.08%
2022/09/29	1	30.90	1	31.20	31.20	0	8,007	0.00%
2022/09/26	2	32.13	0	0.00	31.80	2	8,076	0.02%
2022/09/23	0	0.00	50	34.20	33.95	-50	7,965	-0.63%
2022/09/19	1	34.90	0	0.00	35.20	1	7,699	0.01%
2022/09/15	1	35.55	1	35.85	35.45	0	7,573	0.00%
2022/09/14	1	35.50	0	0.00	35.60	1	7,649	0.01%
2022/09/08	0	0.00	1	36.00	36.00	-1	7,818	-0.01%
2022/09/06	1	36.00	1	36.40	35.75	0	7,859	0.00%
2022/09/05	1	36.25	1	36.60	36.20	0	7,856	0.00%
2022/09/02	5	36.30	0	0.00	36.40	5	7,897	0.06%
2022/09/01	1	36.80	0	0.00	36.80	1	7,833	0.01%
2022/08/31	3	37.35	1	37.15	37.35	2	7,789	0.03%
2022/08/30	5	37.03	0	0.00	37.05	5	7,831	0.06%
2022/08/29	5	37.10	0	0.00	37.25	5	7,793	0.06%
2022/08/26	3	37.95	0	0.00	37.85	3	7,830	0.04%
2022/08/25	1	37.60	0	0.00	37.60	1	7,832	0.01%
2022/08/23	2	37.70	0	0.00	37.60	2	7,886	0.03%
2022/08/18	1	37.70	0	0.00	37.45	1	7,931	0.01%
2022/08/17	1	37.80	0	0.00	37.75	1	7,956	0.01%
2022/08/15	6	38.17	0	0.00	38.00	6	7,870	0.08%
2022/08/11	1	37.20	1	37.40	37.20	0	7,930	0.00%
2022/08/10	3	36.90	0	0.00	36.65	3	7,926	0.04%
2022/08/09	1	37.10	0	0.00	37.25	1	7,859	0.01%
2022/08/08	2	38.58	0	0.00	38.70	2	7,656	0.03%
2022/08/04	1	39.25	0	0.00	39.60	1	7,623	0.01%
2022/07/29	0	0.00	2	39.15	39.25	-2	8,190	-0.02%
2022/07/26	0	0.00	4	38.10	37.90	-4	8,113	-0.05%
2022/07/25	0	0.00	2	38.50	38.50	-2	8,077	-0.02%
2022/07/22	2	38.58	1	38.85	38.70	1	8,068	0.01%
2022/07/21	2	37.70	1	38.00	38.25	1	7,973	0.01%
2022/07/20	0	0.00	4	40.78	40.60	-4	7,694	-0.05%
2022/07/19	0	0.00	2	38.90	39.85	-2	7,433	-0.03%
2022/07/18	4	39.08	25	39.12	39.00	-21	7,236	-0.29%
2022/07/15	0	0.00	5	37.95	38.00	-5	7,105	-0.07%
2022/07/14	0	0.00	1	36.35	37.25	-1	7,012	-0.01%
2022/07/12	6	36.18	0	0.00	36.10	6	6,742	0.09%
2022/07/11	12	37.61	1	41.00	37.60	11	6,654	0.17%
2022/07/08	10	37.50	0	0.00	37.60	10	6,479	0.15%
2022/07/07	0	37.05	1	36.80	36.90	-1	6,393	-0.02%
2022/07/06	1	37.25	0	0.00	35.90	1	6,321	0.02%
2022/07/05	1	37.55	1	37.90	37.80	0	6,245	0.00%
2022/07/04	1	39.35	0	0.00	37.30	1	6,246	0.02%
2022/07/01	2	39.30	3	39.77	39.85	-1	6,183	-0.02%
2022/06/30	1	40.00	3	39.95	40.00	-2	6,221	-0.03%
2022/06/29	1	40.85	0	0.00	40.80	1	6,121	0.02%
2022/06/28	0	0.00	1	41.75	41.40	-1	6,072	-0.02%
2022/06/27	2	42.15	1	42.35	41.95	1	6,066	0.02%
2022/06/24	1	41.95	2	42.10	41.55	-1	6,058	-0.02%
2022/06/23	2	42.43	3	42.42	42.00	-1	5,984	-0.02%
2022/06/22	0	0.00	1	44.15	42.90	-1	5,944	-0.02%
2022/06/20	2	44.65	5	45.00	43.65	-3	5,863	-0.05%
2022/06/17	2	44.90	6	44.63	45.10	-4	5,805	-0.07%
2022/06/16	0	0.00	2	46.35	45.60	-2	5,731	-0.03%
2022/06/15	2	45.95	0	0.00	45.70	2	5,678	0.04%
2022/06/14	6	46.15	0	0.00	46.45	6	5,638	0.11%
2022/06/13	2	45.65	0	0.00	45.75	2	5,585	0.04%
2022/06/09	0	0.00	4	46.15	46.10	-4	5,542	-0.07%
2022/06/08	1	46.00	2	45.93	46.10	-1	5,564	-0.02%
2022/06/07	10	46.00	0	0.00	45.85	10	5,540	0.18%
2022/06/06	41	45.91	0	0.00	45.75	41	5,547	0.74%
2022/06/01	3	45.95	1	45.90	45.80	2	5,716	0.03%
2022/05/31	2	45.75	30	45.74	45.85	-28	5,703	-0.49%
2022/05/30	30	44.93	6	44.98	45.30	24	5,623	0.43%
2022/05/27	2	44.33	1	44.40	44.30	1	5,510	0.02%
2022/05/26	0	0.00	1.1	44.11	43.75	-1.1	5,481	-0.02%
2022/05/25	1	44.30	10	44.25	44.30	-9	5,490	-0.16%
2022/05/24	1	44.10	3	44.22	44.30	-2	5,477	-0.04%
2022/05/23	1	44.10	5	44.16	44.10	-4	5,464	-0.07%
2022/05/20	6	44.29	5	44.16	44.20	1	5,485	0.02%
2022/05/19	11	44.50	30	44.16	44.60	-19	5,437	-0.35%
2022/05/18	0	43.95	20	44.14	43.90	-20	5,257	-0.38%
2022/05/17	0	0.00	1	43.40	43.75	-1	5,250	-0.02%
2022/05/16	1	43.10	0	0.00	43.10	1	5,274	0.02%
2022/05/10	2	41.83	4	42.79	43.50	-2	5,294	-0.04%
2022/05/09	25	43.67	2	43.38	42.90	23	5,261	0.44%
2022/05/06	1	42.00	0	0.00	41.95	1	5,033	0.02%
2022/05/03	0	0.00	1	40.50	40.95	-1	5,139	-0.02%
2022/04/29	8	41.08	68	40.62	40.45	-60	5,298	-1.13%
2022/04/27	4	39.86	0	0.00	40.00	4	5,568	0.07%
2022/04/25	1	40.25	0	0.00	40.15	1	6,094	0.02%
2022/04/21	0	0.00	1	41.40	41.05	-1	6,726	-0.01%
2022/04/20	0	41.30	0	0.00	41.20	0	7,050	0.00%
2022/04/18	1	40.65	0	0.00	40.80	1	7,145	0.01%
2022/04/13	1	40.60	0	0.00	41.35	1	7,489	0.01%
2022/04/11	31	40.74	0	0.00	40.60	31	7,536	0.41%
2022/04/06	5	41.05	0	0.00	41.00	5	7,518	0.07%
2022/04/01	1	42.30	0	0.00	42.20	1	7,436	0.01%
2022/03/28	0	42.70	0	0.00	43.00	0	7,552	0.00%
2022/03/25	0	0.00	3	43.55	43.05	-3	7,579	-0.04%
2022/03/09	1	42.00	0	0.00	41.85	1	8,128	0.01%
2022/03/08	3	41.42	0	0.00	41.95	3	8,125	0.04%
2022/03/07	2	42.15	0	0.00	41.95	2	8,102	0.02%
2022/03/01	1	43.85	0	43.85	43.85	1	8,275	0.01%
2022/02/25	0	0.00	4	43.66	43.50	-4	8,379	-0.05%
2022/02/24	1	43.30	0	0.00	42.75	1	8,484	0.01%
2022/02/22	2	43.15	3	43.55	43.10	-1	8,781	-0.01%
2022/02/21	2	44.05	4	44.05	44.05	-2	8,895	-0.02%
2022/02/18	1	43.95	0	0.00	44.15	1	9,131	0.01%
2022/02/17	0	0.00	5	43.90	44.10	-5	9,325	-0.05%
2022/02/14	3	43.43	0	0.00	43.30	3	9,283	0.03%
2022/02/11	2	44.20	0	0.00	44.40	2	9,287	0.02%
2022/02/10	0	0.00	20	44.50	44.55	-20	9,345	-0.21%
2022/02/09	21	44.15	0	0.00	44.15	21	9,452	0.22%
2022/02/08	2	43.95	20	43.65	43.90	-18	9,519	-0.19%
2022/02/07	2	44.10	0	0.00	44.05	2	9,492	0.02%
2022/01/26	0	0.00	14	45.19	44.80	-14	9,626	-0.15%
2022/01/25	0	0.00	3	45.98	45.30	-3	9,594	-0.03%
2022/01/24	16	45.70	1.2	45.35	45.85	14.8	9,536	0.16%
2022/01/21	13	46.05	21	45.87	46.10	-8	9,462	-0.08%
2022/01/20	13.1	47.00	0	0.00	46.70	13.1	9,371	0.14%
2022/01/19	16.1	46.15	16	46.64	47.20	0.1	9,285	0.00%
2022/01/18	34	47.43	57	47.13	47.05	-23	9,156	-0.25%
2022/01/17	4	46.45	1	46.89	46.90	3	8,785	0.03%
2022/01/14	1	45.80	1	44.40	44.40	0	8,478	0.00%
2022/01/13	20	45.40	8	44.98	45.45	12	8,344	0.14%
2022/01/12	0	0.00	4	44.05	44.05	-4	8,048	-0.05%
2022/01/11	1	44.60	0	0.00	44.45	1	8,062	0.01%
2022/01/10	3	44.23	0	0.00	44.30	3	8,080	0.04%
2022/01/07	29	44.93	36	44.85	44.65	-7	8,121	-0.09%
2022/01/06	2	44.15	0	0.00	44.25	2	7,967	0.03%
2022/01/05	3	44.57	2	44.78	44.85	1	8,068	0.01%
2022/01/03	5	45.15	2	44.95	44.55	3	8,241	0.04%
2021/12/29	0	0.00	1	44.50	44.55	-1	8,294	-0.01%
2021/12/28	1	44.50	0	0.00	44.60	1	8,383	0.01%
2021/12/23	0	0.00	1	43.75	43.55	-1	8,691	-0.01%
2021/12/22	3	43.25	6	43.13	43.20	-3	8,729	-0.03%
2021/12/21	40	43.40	0	0.00	43.25	40	8,726	0.46%
2021/12/17	1	43.35	3	43.42	43.40	-2	8,825	-0.02%
2021/12/16	0	0.00	1	44.10	44.20	-1	8,878	-0.01%
2021/12/14	0	0.00	1	44.10	43.70	-1	8,976	-0.01%
2021/12/13	0	0.00	11	44.60	44.40	-11	8,972	-0.12%
2021/12/10	0	0.00	2	44.25	44.30	-2	9,003	-0.02%
2021/12/09	0	0.00	0.5	44.85	44.40	-0.5	8,952	-0.01%
2021/12/08	1	45.85	0	0.00	45.05	1	8,880	0.01%
2021/12/07	0	0.00	6	45.37	45.45	-6	8,841	-0.07%
2021/12/06	0	0.00	1	44.60	44.95	-1	8,837	-0.01%
2021/12/03	0	0.00	4	44.08	44.40	-4	8,939	-0.04%
2021/12/02	5	43.84	2.2	43.79	43.70	2.9	8,947	0.03%
2021/11/30	3	43.47	2	43.85	43.60	1	9,205	0.01%
2021/11/29	1	42.20	0	0.00	42.50	1	9,143	0.01%
2021/11/26	1	42.05	0	0.00	42.05	1	9,212	0.01%
2021/11/25	0	0.00	4	43.04	42.95	-4	9,266	-0.04%
2021/11/24	3	42.60	0	0.00	42.70	3	9,364	0.03%
2021/11/23	2	42.63	3	42.95	43.50	-1	9,533	-0.01%
2021/11/22	3	43.48	1	44.20	43.35	2	9,606	0.02%
2021/11/19	0	0.00	10	44.05	43.90	-10	9,575	-0.10%
2021/11/18	16	43.73	18	43.78	43.45	-2	9,504	-0.02%
2021/11/17	3	43.30	2	43.58	43.70	1	9,519	0.01%
2021/11/16	4	42.73	13	42.53	42.70	-9	9,470	-0.10%
2021/11/15	13	42.11	1	42.10	42.15	12	9,658	0.12%
2021/11/12	18	42.05	19	42.10	42.10	-1	9,883	-0.01%
2021/11/11	2.1	41.71	0	0.00	41.55	2.1	9,948	0.02%
2021/11/10	0	0.00	1	41.85	41.95	-1	10,023	-0.01%
2021/11/09	1	41.60	0	0.00	41.85	1	10,240	0.01%
2021/11/08	5	42.08	11	42.24	41.95	-6	10,328	-0.06%
2021/11/05	39	41.24	32	41.31	41.70	7	10,385	0.07%
2021/11/04	5	41.01	2	41.00	40.80	3	10,453	0.03%
2021/11/03	10	40.79	3	41.20	40.40	7	10,693	0.07%
2021/11/02	1	40.30	1	39.70	39.80	0	11,144	0.00%
2021/11/01	0	0.00	1	39.95	40.10	-1	11,539	-0.01%
2021/10/29	1	39.70	1	39.80	39.75	0	11,778	0.00%
2021/10/28	3	40.30	0	0.00	40.40	3	12,145	0.02%
2021/10/27	2	39.58	2	39.75	39.85	0	12,199	0.00%
2021/10/22	0	0.00	2	39.20	39.05	-2	12,519	-0.02%
2021/10/21	1	38.55	0	0.00	38.55	1	12,623	0.01%
2021/10/20	0	0.00	1	39.30	38.90	-1	12,654	-0.01%
2021/10/19	4	38.70	0	0.00	39.05	4	13,078	0.03%
2021/10/18	0	0.00	1	38.40	38.35	-1	13,627	-0.01%
2021/10/15	0	0.00	4	38.01	38.10	-4	13,738	-0.03%
2021/10/14	3	36.68	1	37.10	37.00	2	13,781	0.01%
2021/10/13	3	37.40	1	37.00	36.80	2	13,838	0.01%
2021/10/12	1	37.65	0	0.00	37.80	1	13,899	0.01%
2021/10/08	2	39.45	0	0.00	38.70	2	13,892	0.01%
2021/10/07	3	40.12	1	40.20	40.10	2	14,076	0.01%
2021/10/06	0	0.00	3	39.70	39.40	-3	14,217	-0.02%
2021/10/05	1	38.55	10	38.28	39.25	-9	14,173	-0.06%
2021/10/04	0	0.00	3	39.58	39.35	-3	14,136	-0.02%
2021/10/01	10	39.80	2	40.40	39.65	8	14,055	0.06%
2021/09/30	2	40.08	5	40.65	40.95	-3	14,001	-0.02%
2021/09/29	3	40.82	0	0.00	40.80	3	13,955	0.02%
2021/09/28	2	41.50	0	0.00	41.70	2	13,913	0.01%
2021/09/27	1	42.10	0	0.00	42.00	1	13,964	0.01%
2021/09/24	0	42.80	0	0.00	42.55	0	14,118	0.00%
2021/09/23	0	0.00	5	43.35	42.50	-5	14,522	-0.03%
2021/09/22	1	42.25	11	42.13	42.00	-10	14,621	-0.07%
2021/09/17	1	42.95	0	0.00	43.20	1	14,532	0.01%
2021/09/16	2	43.55	0	0.00	43.30	2	14,546	0.01%
2021/09/15	1	43.35	0	0.00	43.30	1	14,604	0.01%
2021/09/14	5	44.06	1	43.90	43.80	4	14,696	0.03%
2021/09/13	27	44.65	1	44.75	44.20	26	14,719	0.18%
2021/09/10	1	44.30	1	44.35	44.85	0	14,779	0.00%
2021/09/09	2	43.58	10	43.60	43.80	-8	14,891	-0.05%
2021/09/08	4	44.35	23	44.01	43.65	-19	14,809	-0.13%
2021/09/07	0	0.00	30	45.26	45.35	-30	14,746	-0.20%
2021/09/06	0	0.00	2	45.88	45.75	-2	14,931	-0.01%
2021/09/03	1	46.40	3	46.07	46.40	-2	14,894	-0.01%
2021/09/02	0	0.00	2	45.25	45.00	-2	14,901	-0.01%
2021/09/01	0	0.00	4	46.28	46.40	-4	15,023	-0.03%
2021/08/31	1	45.25	1	45.00	45.60	0	15,439	0.00%
2021/08/27	62	46.14	1	45.55	45.65	61	16,528	0.37%
2021/08/26	30	44.60	17	44.96	45.15	13	16,705	0.08%
2021/08/25	4	43.88	1	44.05	44.10	3	16,597	0.02%
2021/08/24	3	42.88	2	43.05	43.55	1	16,622	0.01%
2021/08/23	4	42.75	2	42.70	42.70	2	16,568	0.01%
2021/08/20	5	40.97	4	41.29	41.50	1	16,508	0.01%
2021/08/19	9	41.16	3	41.20	40.70	6	16,358	0.04%
2021/08/17	2	44.40	2	44.00	43.20	0	15,951	0.00%
2021/08/16	1	45.30	2	44.60	44.70	-1	15,867	-0.01%
2021/08/13	2.5	46.06	20	45.60	45.00	-17.5	15,826	-0.11%
2021/08/12	4	47.88	3	47.93	47.80	1	15,645	0.01%
2021/08/11	12	47.98	7	48.40	48.00	5	15,673	0.03%
2021/08/10	1	47.75	1	48.55	47.85	0	15,655	0.00%
2021/08/09	4	49.48	5	49.33	48.55	-1	15,611	-0.01%
2021/08/06	43	50.86	43	50.75	50.30	0	15,392	0.00%
2021/08/05	50	48.98	40	48.97	49.90	10	14,917	0.07%
2021/08/04	3	48.30	8	48.31	48.20	-5	14,926	-0.03%
2021/08/03	17	48.12	12.1	48.19	48.00	4.9	14,942	0.03%
2021/08/02	1	46.95	3	47.00	46.95	-2	14,837	-0.01%
2021/07/30	6.1	46.95	6	47.52	46.40	0.1	14,908	0.00%
2021/07/29	3	46.00	0	0.00	45.95	3	14,939	0.02%
2021/07/28	4	45.80	1	45.55	45.50	3	15,218	0.02%
2021/07/27	0	0.00	1	47.20	46.85	-1	15,622	-0.01%
2021/07/26	0	0.00	2	47.05	47.50	-2	15,735	-0.01%
2021/07/23	86	47.31	90	48.12	46.75	-4	16,097	-0.02%
2021/07/22	146	47.43	33.1	47.16	47.95	112.9	16,173	0.70%	大買/鉅額交易
2021/07/21	3	45.40	24	45.47	45.30	-21	15,801	-0.13%
2021/07/19	1	45.60	0	0.00	45.50	1	16,640	0.01%
2021/07/16	16	45.53	66	45.22	45.40	-50	16,877	-0.30%
2021/07/15	71	44.75	22	44.90	44.90	49	16,870	0.29%
2021/07/14	34.1	45.21	3	45.37	44.65	31.1	16,873	0.18%
2021/07/13	4	43.91	2	44.70	43.80	2	16,669	0.01%
2021/07/12	1	43.90	3	44.30	44.40	-2	16,762	-0.01%
2021/07/09	11	43.81	20	43.79	43.60	-9	17,134	-0.05%
2021/07/08	2	43.98	14	43.92	43.70	-12	17,389	-0.07%
2021/07/07	15.5	44.00	16	44.43	44.00	-0.5	17,613	0.00%
2021/07/06	16	44.35	0	0.00	44.40	16	17,740	0.09%
2021/07/05	0	0.00	2	44.00	44.35	-2	18,039	-0.01%
2021/07/02	1	43.60	6	43.53	43.60	-5	18,269	-0.03%
2021/07/01	1	43.90	19	43.94	43.85	-18	18,418	-0.10%
2021/06/30	40	44.72	11	44.12	44.90	29	18,515	0.16%
2021/06/29	8	42.61	0	0.00	42.70	8	18,224	0.04%
2021/06/28	1	42.15	0	0.00	42.25	1	18,307	0.01%
2021/06/24	0	42.60	0	0.00	42.40	0	18,544	0.00%
2021/06/23	1	42.40	11	42.66	42.90	-10	18,583	-0.05%
2021/06/22	3	41.55	0	0.00	41.50	3	18,627	0.02%
2021/06/21	1.5	41.60	2	42.15	41.50	-0.5	18,935	0.00%
2021/06/18	4	42.71	1	42.90	42.25	3	19,272	0.02%
2021/06/17	1	42.90	0	0.00	43.15	1	19,283	0.01%
2021/06/16	0	0.00	10	42.10	42.10	-10	19,353	-0.05%
2021/06/15	11.5	42.23	0	0.00	42.25	11.5	19,551	0.06%
2021/06/11	10	42.43	21	42.53	42.90	-11	19,508	-0.06%
2021/06/09	1	41.75	11	41.98	41.75	-10	19,931	-0.05%
2021/06/08	13.6	41.43	17	41.65	42.15	-3.4	19,895	-0.02%
2021/06/07	34	41.49	22	41.47	42.50	12	19,582	0.06%
2021/06/04	4	41.33	6	41.44	41.70	-2	18,871	-0.01%
2021/06/03	18	41.73	15	41.91	42.20	3	18,658	0.02%
2021/06/02	2	43.18	0.1	43.15	43.20	1.9	18,344	0.01%
2021/06/01	2	44.25	3	44.47	43.75	-1	18,349	-0.01%
2021/05/31	1	43.10	7	43.14	43.20	-6	18,448	-0.03%
2021/05/28	0	0.00	1	42.45	42.75	-1	18,646	-0.01%
2021/05/27	5	41.40	0	0.00	41.80	5	18,853	0.03%
2021/05/26	1	42.05	0	0.00	42.00	1	19,296	0.01%
2021/05/25	0	0.00	3	42.10	42.05	-3	19,952	-0.02%
2021/05/21	0	0.00	2	40.30	40.40	-2	20,314	-0.01%
2021/05/19	5	41.34	2	41.00	41.30	3	20,746	0.01%
2021/05/18	11	41.66	6	40.54	42.15	5	20,833	0.02%
2021/05/17	1	39.30	235	39.81	39.45	-234	21,273	-1.10%	大賣/鉅額交易
2021/05/14	244	42.69	10.4	42.21	42.25	233.6	21,595	1.08%	大買/鉅額交易
2021/05/13	3.4	42.59	5	42.65	42.05	-1.6	21,551	-0.01%
2021/05/12	8	41.87	8	43.50	42.95	0	21,471	0.00%
2021/05/11	2	46.50	8	45.58	45.80	-6	21,214	-0.03%
2021/05/10	5	47.76	1	48.55	47.50	4	21,168	0.02%
2021/05/07	2	47.20	0	0.00	47.45	2	21,180	0.01%
2021/05/06	3	46.02	2	47.05	45.90	1	21,406	0.00%
2021/05/05	18	47.97	3	48.27	46.50	15	21,485	0.07%
2021/05/04	11	48.12	11	48.14	48.15	0	21,815	0.00%
2021/05/03	1.1	49.62	7	49.60	49.00	-5.9	22,292	-0.03%
2021/04/29	12	51.14	7	50.99	49.50	5	23,405	0.02%
2021/04/28	8	49.48	12	49.66	49.10	-4	24,532	-0.02%
2021/04/27	1	47.65	12	47.74	48.20	-11	25,227	-0.04%
2021/04/26	60	47.68	48	48.13	48.30	12	26,626	0.05%
2021/04/23	11	44.93	26	44.83	45.35	-15	26,528	-0.06%
2021/04/22	10	44.30	32	43.79	43.30	-22	26,358	-0.08%
2021/04/21	0	0.00	3	44.20	44.25	-3	26,227	-0.01%
2021/04/20	5	43.93	0	0.00	43.90	5	26,415	0.02%
2021/04/19	5	43.70	6	43.75	43.65	-1	26,773	0.00%
2021/04/16	18	44.23	11	44.11	44.15	7	26,857	0.03%
2021/04/15	3	44.10	7	43.42	44.20	-4	26,749	-0.01%
2021/04/14	12	41.74	12	42.14	42.20	0	26,563	0.00%
2021/04/13	11	43.04	22	42.50	42.15	-11	26,563	-0.04%
2021/04/12	25	43.57	11	43.78	43.30	14	26,408	0.05%
2021/04/09	16	44.06	22	44.23	44.05	-6	26,281	-0.02%
2021/04/08	20	43.13	34	43.24	43.45	-14	25,988	-0.05%
2021/04/07	26	42.26	19	42.34	42.65	7	25,720	0.03%
2021/04/06	29	42.23	12.2	42.34	42.10	16.8	25,599	0.07%
2021/04/01	8	41.84	10	41.81	41.80	-2	25,473	-0.01%
2021/03/31	28	41.85	28	41.45	41.20	0	25,433	0.00%
2021/03/30	16	41.25	44	41.39	41.55	-28	25,216	-0.11%
2021/03/29	0	0.00	2	41.05	41.05	-2	25,118	-0.01%
2021/03/25	7	40.86	5	40.50	40.65	2	25,178	0.01%
2021/03/24	26	41.33	20	41.00	40.95	6	25,342	0.02%
2021/03/23	1	41.70	5	41.65	41.75	-4	25,030	-0.02%
2021/03/22	7	40.13	4	40.24	40.70	3	24,663	0.01%
2021/03/19	4	40.69	25	40.66	40.75	-21	24,615	-0.09%
2021/03/18	25	41.19	35	41.19	41.25	-10	24,511	-0.04%
2021/03/17	7	40.87	1	40.60	40.80	6	24,440	0.02%
2021/03/16	12	41.06	48	40.87	40.85	-36	24,448	-0.15%
2021/03/15	28	40.84	6	40.90	40.45	22	24,404	0.09%
2021/03/12	8	39.81	14	40.28	39.90	-6	24,207	-0.02%
2021/03/11	15	39.85	8	40.03	40.05	7	24,412	0.03%
2021/03/10	21	39.25	33	39.34	39.55	-12	24,513	-0.05%
2021/03/09	11	38.80	15	39.07	39.20	-4	24,606	-0.02%
2021/03/08	31	38.67	30	38.42	38.30	1	24,552	0.00%
2021/03/05	8	38.13	8	38.25	38.35	0	24,623	0.00%
2021/03/04	14	38.79	14	38.65	38.60	0	24,985	0.00%
2021/03/03	22	39.22	17	39.26	39.25	5	25,092	0.02%
2021/03/02	29	40.20	27	40.16	39.80	2	24,993	0.01%
2021/02/26	52	39.97	26	39.83	39.80	26	24,837	0.10%
2021/02/25	8	39.97	16	39.85	40.90	-8	24,744	-0.03%
2021/02/24	26	39.36	16	39.61	39.00	10	24,510	0.04%
2021/02/23	19	39.23	9	39.19	39.25	10	24,294	0.04%
2021/02/22	6.2	40.09	39	40.12	40.10	-32.8	24,004	-0.14%
2021/02/19	32	39.92	0	0.00	40.35	32	23,748	0.13%
2021/02/18	5	40.27	8.1	40.02	40.20	-3.1	23,590	-0.01%
2021/02/17	37	40.00	6	39.97	40.00	31	23,461	0.13%
2021/02/05	3	37.67	10	38.16	38.50	-7	22,871	-0.03%
2021/02/03	10	37.19	2	37.25	37.10	8	22,491	0.04%
2021/02/02	2	37.70	430	37.80	37.80	-428	22,519	-1.90%	大賣/鉅額交易
2021/02/01	1	36.55	1	37.10	37.15	0	22,540	0.00%
2021/01/29	3	37.53	13	37.37	37.00	-10	22,711	-0.04%
2021/01/28	5.1	38.04	9	38.50	38.40	-3.9	22,829	-0.02%
2021/01/27	2	39.13	0	0.00	39.10	2	22,665	0.01%
2021/01/26	10	40.32	13.1	39.93	39.15	-3.1	22,378	-0.01%
2021/01/25	36	40.38	241	40.36	40.75	-205	21,777	-0.94%	大賣/鉅額交易
2021/01/22	60	40.50	65	40.65	41.20	-5	20,793	-0.02%
2021/01/21	41	39.93	154	39.67	39.00	-113	19,476	-0.58%	大賣/鉅額交易
2021/01/20	34	38.56	33	38.73	39.00	1	17,878	0.01%
2021/01/19	82	38.67	79	38.94	38.30	3	16,726	0.02%
2021/01/18	15	36.74	70	36.20	37.00	-55	15,165	-0.36%
2021/01/15	0	0.00	57	36.25	36.20	-57	14,684	-0.39%
2021/01/14	0.5	36.40	4	36.39	36.40	-3.5	14,456	-0.02%
2021/01/13	2	36.20	15	36.17	36.40	-13	14,276	-0.09%
2021/01/12	3	36.20	11	36.51	35.75	-8	14,089	-0.06%
2021/01/11	2	35.85	5	35.87	35.95	-3	13,640	-0.02%
2021/01/08	35	35.31	10	35.70	35.50	25	13,447	0.19%
2021/01/07	17	35.54	1	35.30	35.15	16	13,289	0.12%
2021/01/06	4	35.05	2	34.93	34.70	2	13,069	0.02%
2021/01/05	0	0.00	10	34.55	35.10	-10	12,805	-0.08%
2021/01/04	0	0.00	2	34.95	34.95	-2	12,759	-0.02%
2020/12/30	1	34.55	0	0.00	34.60	1	12,910	0.01%
2020/12/29	0	0.00	5	34.63	34.45	-5	12,952	-0.04%
2020/12/28	2	35.08	0	0.00	35.00	2	12,848	0.02%
2020/12/25	12	34.33	19	34.23	34.60	-7	12,663	-0.06%
2020/12/24	4	33.91	13	33.95	33.70	-9	12,555	-0.07%
2020/12/23	32	33.69	1	33.80	33.55	31	12,588	0.25%
2020/12/22	6	34.24	0	0.00	33.65	6	12,649	0.05%
2020/12/18	12	34.09	18	33.88	34.00	-6	12,805	-0.05%
2020/12/17	0	0.00	6	34.70	34.75	-6	12,668	-0.05%
2020/12/16	2	35.08	5	35.13	35.05	-3	12,833	-0.02%
2020/12/15	14	35.09	10	34.85	34.70	4	12,832	0.03%
2020/12/14	3	35.55	0	0.00	35.45	3	12,820	0.02%
2020/12/11	5	35.05	2	35.15	35.35	3	12,896	0.02%
2020/12/10	26	35.94	3	35.80	35.80	23	12,876	0.18%
2020/12/09	0	0.00	10	36.21	36.15	-10	12,761	-0.08%
2020/12/08	5	36.00	16	35.89	35.95	-11	12,630	-0.09%
2020/12/07	0	0.00	27	35.69	35.95	-27	12,526	-0.22%
2020/12/04	39	35.49	28	35.61	35.60	11	12,223	0.09%
2020/12/03	15	35.00	10	35.09	34.90	5	12,006	0.04%
2020/12/02	1	35.45	0	0.00	35.45	1	11,920	0.01%
2020/12/01	11	35.45	0	0.00	35.55	11	11,908	0.09%
2020/11/30	6	35.45	0	0.00	35.40	6	11,948	0.05%
2020/11/27	23	34.74	18	34.72	34.90	5	11,625	0.04%
2020/11/25	5	33.50	0	0.00	33.70	5	11,463	0.04%
2020/11/24	10	33.68	18	33.94	33.90	-8	11,362	-0.07%
2020/11/23	22	33.84	5	33.32	33.90	17	11,211	0.15%
2020/11/20	5	32.35	0	0.00	32.50	5	10,919	0.05%
2020/11/19	0	0.00	1.7	32.41	32.35	-1.7	11,033	-0.02%
2020/11/18	0	0.00	11	32.30	32.50	-11	11,313	-0.10%
2020/11/17	15	32.80	3	32.63	32.55	12	11,495	0.10%
2020/11/13	0	0.00	3	32.05	32.15	-3	12,379	-0.02%
2020/11/12	1	32.15	1	32.40	32.15	0	12,988	0.00%
2020/11/11	3	32.32	3	32.35	32.35	0	13,149	0.00%
2020/11/10	1	31.85	2	31.93	32.15	-1	13,325	-0.01%
2020/11/09	1.1	32.07	42	31.94	31.95	-40.9	13,382	-0.31%
2020/11/06	5	32.03	24	32.28	31.85	-19	13,464	-0.14%
2020/11/05	5	31.65	27	31.72	31.90	-22	13,345	-0.16%
2020/11/04	3	31.00	5	31.20	31.05	-2	13,603	-0.01%
2020/11/03	0.6	30.40	0	0.00	30.25	0.6	13,668	0.00%
2020/10/30	5	30.05	0	0.00	29.95	5	14,481	0.03%
2020/10/28	0	0.00	6	30.35	30.40	-6	14,909	-0.04%
2020/10/27	1	30.30	0	0.00	30.35	1	14,987	0.01%
2020/10/26	3	30.70	2	30.75	30.70	1	15,067	0.01%
2020/10/21	0	0.00	2	31.15	30.90	-2	15,985	-0.01%
2020/10/20	9	30.92	5	30.95	30.95	4	17,034	0.02%
2020/10/12	5	30.73	0	0.00	30.75	5	18,762	0.03%
2020/10/08	0	0.00	3	30.70	30.75	-3	19,022	-0.02%
2020/10/07	21	30.11	0	0.00	30.10	21	19,347	0.11%
2020/10/06	2	30.55	2	30.45	30.45	0	19,785	0.00%
2020/10/05	0	0.00	1	30.60	30.60	-1	20,402	0.00%
2020/09/30	22	30.50	0	0.00	30.50	22	21,056	0.10%
2020/09/25	5	30.17	21	30.10	30.50	-16	22,848	-0.07%
2020/09/24	2	29.95	35	29.90	29.90	-33	23,350	-0.14%
2020/09/23	10	29.74	0	0.00	29.75	10	23,442	0.04%
2020/09/22	2	30.25	0	0.00	30.15	2	23,641	0.01%
2020/09/18	5	31.30	0	0.00	31.30	5	23,915	0.02%
2020/09/17	6	31.11	0	0.00	30.95	6	24,212	0.02%
2020/09/16	2	31.40	4	31.65	31.35	-2	24,334	-0.01%
2020/09/15	1	31.45	0	0.00	31.55	1	24,501	0.00%
2020/09/14	1	30.65	0	0.00	31.00	1	24,573	0.00%
2020/09/10	6	30.86	0	0.00	30.80	6	24,819	0.02%
2020/09/08	0	0.00	14	31.55	31.25	-14	24,910	-0.06%
2020/09/07	0	0.00	20	31.30	31.40	-20	25,052	-0.08%
2020/09/04	1	30.55	1	30.75	31.15	0	25,386	0.00%
2020/09/03	26	30.98	0	0.00	30.95	26	25,410	0.10%
2020/09/02	16	31.04	0	0.00	31.00	16	25,443	0.06%
2020/08/31	37	31.35	10	31.75	31.20	27	26,062	0.10%
2020/08/27	8	31.48	10	31.85	31.45	-2	26,469	-0.01%
2020/08/26	16	31.10	1	31.15	31.20	15	26,542	0.06%
2020/08/25	0	0.00	31	31.39	31.40	-31	26,703	-0.12%
2020/08/24	18	31.12	0	0.00	31.20	18	26,925	0.07%
2020/08/21	45	31.83	1	31.95	31.75	44	26,990	0.16%
2020/08/20	25	31.70	47	31.56	31.45	-22	27,007	-0.08%
2020/08/19	24	33.51	7	33.66	32.95	17	26,698	0.06%
2020/08/18	36	34.45	16	34.58	34.45	20	26,324	0.08%
2020/08/17	11	36.17	0	0.00	36.10	11	25,978	0.04%
2020/08/14	8	35.84	0	0.00	35.80	8	26,415	0.03%
2020/08/13	4	35.53	1	35.80	35.50	3	26,689	0.01%
2020/08/12	3	35.77	0	0.00	35.80	3	27,090	0.01%
2020/08/11	1	35.65	0	0.00	35.65	1	27,517	0.00%
2020/08/10	12	35.06	27	36.11	35.60	-15	27,336	-0.05%
2020/08/07	5	34.65	7	34.63	34.45	-2	26,705	-0.01%
2020/08/06	6	35.35	0	0.00	35.05	6	26,470	0.02%
2020/08/05	20	35.87	44	35.69	35.70	-24	26,228	-0.09%
2020/08/04	8	35.59	1	35.65	35.30	7	25,837	0.03%
2020/08/03	41	35.52	0	0.00	35.45	41	25,591	0.16%
2020/07/31	0	0.00	3	35.37	35.50	-3	25,546	-0.01%
2020/07/30	2	35.20	0	0.00	35.40	2	25,524	0.01%
2020/07/29	6	35.05	0	0.00	34.85	6	25,463	0.02%
2020/07/28	21	35.19	12	36.18	34.80	9	25,424	0.04%
2020/07/27	17	36.19	93	36.16	35.50	-76	25,129	-0.30%
2020/07/24	139	37.12	72	37.24	36.75	67	24,616	0.27%	大買/
2020/07/23	5	36.20	17	36.18	36.45	-12	23,603	-0.05%
2020/07/22	4	35.45	12	35.50	35.40	-8	23,364	-0.03%
2020/07/21	8	35.33	1	35.50	35.45	7	23,312	0.03%
2020/07/20	19	35.12	11	35.38	35.20	8	23,054	0.03%
2020/07/17	37	34.96	0	0.00	34.85	37	22,764	0.16%
2020/07/16	9	34.38	0	0.00	34.35	9	22,537	0.04%
2020/07/15	12	34.71	15	34.55	34.10	-3	22,390	-0.01%
2020/07/14	26	35.05	102	34.93	34.75	-76	22,462	-0.34%	大賣/
2020/07/13	38	36.29	7	36.20	36.20	31	22,342	0.14%
2020/07/10	38	38.67	130	38.96	38.55	-92	21,933	-0.42%	大賣/
2020/07/09	11	39.61	37	39.58	39.55	-26	21,360	-0.12%
2020/07/08	72	38.89	41	38.80	38.95	31	20,751	0.15%
2020/07/07	38	37.74	84	37.54	37.80	-46	20,191	-0.23%
2020/07/06	7	36.34	75	36.78	37.10	-68	19,615	-0.35%
2020/07/03	75	36.11	49	36.31	36.20	26	19,391	0.13%
2020/07/02	37	34.94	5	35.14	35.40	32	18,865	0.17%
2020/07/01	18	34.73	17	34.90	34.95	1	18,685	0.01%
2020/06/30	33	34.16	3	33.93	34.35	30	18,284	0.16%
2020/06/29	128	33.41	20	33.54	33.40	108	18,042	0.60%	大買/鉅額交易
2020/06/24	10	33.72	15	33.72	33.60	-5	17,739	-0.03%
2020/06/23	0	0.00	10	33.35	33.05	-10	17,578	-0.06%
2020/06/22	25	33.47	12	33.15	33.00	13	17,549	0.07%
2020/06/19	0	0.00	13	32.94	33.20	-13	17,450	-0.07%
2020/06/18	0	0.00	22	32.89	32.75	-22	17,281	-0.13%
2020/06/17	0	0.00	7	32.68	32.75	-7	17,190	-0.04%
2020/06/16	1	32.45	2	32.38	32.45	-1	17,090	-0.01%
2020/06/15	1	31.85	16	31.83	31.70	-15	17,141	-0.09%
2020/06/12	2	31.30	9	31.98	32.00	-7	17,190	-0.04%
2020/06/11	19	32.53	1	32.25	31.80	18	17,165	0.10%
2020/06/10	3	32.68	9	32.65	32.90	-6	16,898	-0.04%
2020/06/09	4	32.84	3	32.75	32.75	1	16,955	0.01%
2020/06/08	128	32.80	46	32.89	33.00	82	16,831	0.49%	大買/
2020/06/05	7	32.04	0	0.00	31.95	7	16,275	0.04%
2020/06/04	3	31.50	7	31.80	31.40	-4	16,016	-0.02%
2020/06/03	12	31.34	8	31.50	31.60	4	15,811	0.03%
2020/06/02	3	30.93	0	0.00	31.10	3	15,566	0.02%
2020/06/01	26	30.45	14	30.39	30.95	12	15,282	0.08%
2020/05/29	5	30.09	3	30.03	30.10	2	14,964	0.01%
2020/05/28	27	30.79	10	31.00	30.50	17	14,601	0.12%
2020/05/27	5	30.93	5	31.03	30.80	0	14,289	0.00%
2020/05/26	47	31.17	0	0.00	31.10	47	14,077	0.33%
2020/05/25	52	31.06	57	30.98	31.10	-5	13,902	-0.04%
2020/05/22	6	31.84	1	31.65	31.60	5	13,677	0.04%
2020/05/21	37	31.71	57	31.39	32.30	-20	13,382	-0.15%
2020/05/20	63	30.40	61	30.40	30.30	2	12,664	0.02%
2020/05/19	15	31.24	6	31.30	31.05	9	12,050	0.07%
2020/05/18	12	32.54	0	0.00	32.00	12	11,427	0.11%
2020/05/15	0	0.00	1	35.55	35.55	-1	10,824	-0.01%
2020/05/14	1	36.05	2	36.00	36.10	-1	10,801	-0.01%
2020/05/13	0	0.00	1	36.75	36.60	-1	10,756	-0.01%
2020/05/12	32	36.22	2	36.30	36.20	30	10,793	0.28%
2020/05/11	0	0.00	1	36.70	36.45	-1	10,845	-0.01%
2020/05/08	11	36.61	20	36.25	36.35	-9	10,877	-0.08%
2020/05/07	0	0.00	6	36.38	36.35	-6	10,842	-0.06%
2020/05/06	1	35.70	6	36.04	35.95	-5	10,798	-0.05%
2020/05/05	1	35.80	52	35.18	35.95	-51	10,911	-0.47%
2020/04/30	0	0.00	3	36.03	36.00	-3	10,868	-0.03%
2020/04/28	5	36.11	0	0.00	35.80	5	11,119	0.04%
2020/04/27	52	35.51	3	35.97	36.10	49	11,323	0.43%
2020/04/22	2	34.15	1	33.65	34.35	1	11,144	0.01%
2020/04/21	24	33.92	14	33.79	34.00	10	11,148	0.09%
2020/04/20	2	35.33	0	0.00	35.35	2	10,982	0.02%
2020/04/17	15	36.67	27	35.81	35.60	-12	10,875	-0.11%
2020/04/16	18	36.05	9	35.88	36.35	9	10,509	0.09%
2020/04/15	7	34.46	31	34.61	34.85	-24	10,192	-0.24%
2020/04/14	0	0.00	3	33.90	34.15	-3	10,156	-0.03%
2020/04/13	5	33.50	2	33.20	33.50	3	10,200	0.03%
2020/04/10	10	33.50	0	0.00	33.50	10	10,410	0.10%
2020/04/09	25	33.65	1	33.65	33.50	24	10,635	0.23%
2020/04/08	1	32.25	5	32.38	33.05	-4	10,533	-0.04%
2020/04/07	7	31.35	0	0.00	31.65	7	10,277	0.07%
2020/04/06	1	30.10	0	0.00	30.15	1	10,176	0.01%
2020/03/31	1	30.80	1	30.10	30.25	0	10,087	0.00%
2020/03/30	1	30.15	0	0.00	30.40	1	9,989	0.01%
2020/03/27	1	31.60	1	32.10	31.00	0	10,056	0.00%
2020/03/26	0	0.00	10	31.05	32.10	-10	9,983	-0.10%
2020/03/25	3	31.47	53	31.60	30.90	-50	9,907	-0.50%
2020/03/24	11	31.04	1	30.75	30.85	10	9,732	0.10%
2020/03/23	1	30.40	0	0.00	29.60	1	9,692	0.01%
2020/03/20	3	31.30	3	31.23	30.70	0	9,722	0.00%
2020/03/19	3	30.27	71	29.64	29.60	-68	9,644	-0.71%
2020/03/18	0	0.00	3	31.12	30.90	-3	9,705	-0.03%
2020/03/17	60	31.03	10	30.35	30.00	50	9,597	0.52%
2020/03/13	6	28.80	1	30.50	30.40	5	9,297	0.05%
2020/03/09	0	0.00	30	33.70	32.80	-30	9,168	-0.33%
2020/03/04	1	33.90	0	0.00	34.05	1	9,176	0.01%
2020/02/27	2	33.25	2	33.68	32.75	0	9,201	0.00%
2020/02/26	3	33.92	1	34.00	33.80	2	9,170	0.02%
2020/02/24	2.5	34.22	0	0.00	35.10	2.5	9,156	0.03%
2020/02/19	4	34.50	0	0.00	34.70	4	9,645	0.04%
2020/02/18	3	35.00	9	34.95	34.70	-6	9,675	-0.06%
2020/02/17	2	35.05	0	0.00	35.40	2	9,815	0.02%
2020/02/13	1	35.65	11	36.09	36.00	-10	10,549	-0.09%
2020/02/12	4	36.00	0	0.00	36.00	4	10,731	0.04%
2020/02/11	0	0.00	3	34.93	35.60	-3	10,648	-0.03%
2020/02/07	7	34.04	0	0.00	33.80	7	10,608	0.07%
2020/02/06	14	34.79	0	0.00	35.10	14	10,492	0.13%
2020/02/03	20	30.10	20	30.60	32.30	0	10,360	0.00%
2020/01/31	11	33.49	1	32.40	32.65	10	10,200	0.10%
2020/01/30	3	32.85	0	0.00	32.85	3	10,424	0.03%
2020/01/20	1	36.35	5	36.40	36.30	-4	10,590	-0.04%
2020/01/15	5	37.00	0	0.00	36.90	5	10,752	0.05%
2020/01/14	1	37.55	0	0.00	37.50	1	10,769	0.01%
2020/01/09	0	0.00	1	37.05	37.00	-1	11,227	-0.01%
2020/01/07	0	0.00	3	36.50	36.25	-3	11,400	-0.03%
2020/01/06	34	36.12	0	0.00	36.05	34	11,460	0.30%
2020/01/03	289	38.29	285	38.26	37.30	4	11,280	0.04%	大買/大賣/
2019/12/27	16	37.42	1	37.45	37.45	15	11,371	0.13%
2019/12/26	10	37.50	1	37.50	37.45	9	11,462	0.08%
2019/12/25	1	38.00	0	0.00	38.00	1	11,570	0.01%
2019/12/23	2	38.00	0	0.00	37.60	2	12,333	0.02%
2019/12/18	0	0.00	2	38.55	38.85	-2	13,586	-0.01%
2019/12/17	0	0.00	32	39.23	39.00	-32	13,771	-0.23%
2019/12/16	7	38.61	1	38.70	38.70	6	13,771	0.04%
2019/12/13	35	38.39	58	38.68	38.60	-23	13,836	-0.17%
2019/12/12	22	38.15	2	38.08	38.05	20	13,664	0.15%
2019/12/10	2	38.30	0	0.00	38.40	2	13,640	0.01%
2019/12/09	0	0.00	3	37.90	37.80	-3	13,619	-0.02%
2019/12/06	1	37.45	0	0.00	37.20	1	13,560	0.01%
2019/12/03	0	0.00	4	36.05	36.05	-4	14,222	-0.03%
2019/11/29	0	0.00	1	37.05	36.90	-1	14,210	-0.01%
2019/11/28	5	37.40	4	37.45	37.50	1	14,317	0.01%
2019/11/26	13	37.39	15	37.50	37.20	-2	14,661	-0.01%
2019/11/25	10	37.65	0	0.00	37.70	10	14,768	0.07%
2019/11/22	0	0.00	0	37.95	37.95	0	14,818	0.00%
2019/11/21	1	37.70	0	0.00	38.25	1	14,922	0.01%
2019/11/20	10	37.90	0	0.00	38.00	10	15,207	0.07%
2019/11/19	17	38.29	11	38.70	37.65	6	15,557	0.04%
2019/11/18	1	37.80	0	0.00	38.20	1	15,936	0.01%
2019/11/15	30	37.65	0	0.00	37.35	30	16,062	0.19%
2019/11/13	4	38.43	2	38.35	38.80	2	16,865	0.01%
2019/11/12	6	38.98	3	38.82	39.50	3	17,485	0.02%
2019/11/11	15	37.85	0	0.00	36.85	15	16,978	0.09%
2019/11/08	0	0.00	1	37.70	37.45	-1	16,791	-0.01%
2019/11/07	1	36.85	30	36.87	36.75	-29	16,789	-0.17%
2019/11/04	0	0.00	5	37.70	37.90	-5	17,168	-0.03%
2019/10/31	1	37.70	10	38.13	38.25	-9	17,397	-0.05%
2019/10/30	0	0.00	5	38.00	38.00	-5	17,576	-0.03%
2019/10/29	26	38.76	9	38.34	37.90	17	17,646	0.10%
2019/10/28	0	0.00	3	37.75	38.10	-3	17,391	-0.02%
2019/10/25	25	36.45	0	0.00	36.20	25	17,001	0.15%
2019/10/24	0	0.00	2	36.60	36.75	-2	16,973	-0.01%
2019/10/23	1	36.40	15	36.23	36.30	-14	17,048	-0.08%
2019/10/21	15	35.85	1	35.65	35.70	14	17,171	0.08%
2019/10/18	0	0.00	2	36.10	35.80	-2	17,487	-0.01%
2019/10/17	2	36.45	0	0.00	35.70	2	17,711	0.01%
2019/10/16	5	36.65	15	36.58	36.45	-10	17,690	-0.06%
2019/10/15	34	36.23	5	36.29	36.05	29	17,822	0.16%
2019/10/14	11	35.98	41	36.07	36.00	-30	17,904	-0.17%
2019/10/09	0	0.00	5	35.00	35.00	-5	17,923	-0.03%
2019/10/08	11	35.68	1	35.90	35.60	10	18,266	0.05%
2019/10/07	41	35.45	23	35.63	35.65	18	18,426	0.10%
2019/10/01	5	34.84	0	0.00	34.85	5	18,323	0.03%
2019/09/27	0	0.00	1	35.35	34.85	-1	18,449	-0.01%
2019/09/26	5	36.90	6	35.34	35.00	-1	18,336	-0.01%
2019/09/25	10	37.65	0	0.00	37.70	10	17,903	0.06%
2019/09/24	20	37.64	18	37.86	37.45	2	18,028	0.01%
2019/09/23	28	35.52	27	35.88	36.60	1	17,593	0.01%
2019/09/20	1	34.60	3	34.95	35.00	-2	17,135	-0.01%
2019/09/19	5	34.00	0	0.00	34.25	5	17,025	0.03%
2019/09/18	3	34.02	0	0.00	34.05	3	17,030	0.02%
2019/09/17	1	33.75	20	33.76	33.65	-19	16,922	-0.11%
2019/09/16	1	34.85	1	34.45	34.40	0	16,873	0.00%
2019/09/12	0	0.00	2	34.70	34.85	-2	16,840	-0.01%
2019/09/10	6	34.11	0	0.00	34.00	6	16,857	0.04%
2019/09/09	21	35.27	16	35.09	34.70	5	16,808	0.03%
2019/09/06	1	35.00	41	35.18	34.95	-40	16,752	-0.24%
2019/09/05	31	35.26	31	35.14	34.60	0	16,516	0.00%
2019/09/03	2	34.40	0	0.00	34.40	2	15,964	0.01%
2019/09/02	0	0.00	7	34.83	34.80	-7	15,938	-0.04%
2019/08/29	44	34.57	14	34.66	34.50	30	15,681	0.19%
2019/08/28	0	0.00	2	34.40	34.20	-2	15,524	-0.01%
2019/08/27	12	33.98	0	0.00	33.40	12	15,357	0.08%
2019/08/26	7	33.00	37	33.57	33.40	-30	15,292	-0.20%
2019/08/23	40	34.74	22	34.70	34.05	18	15,210	0.12%
2019/08/22	4	34.45	14	34.64	34.70	-10	14,918	-0.07%
2019/08/21	78	33.81	72	33.66	33.95	6	14,579	0.04%
2019/08/19	23	33.71	3	34.25	33.80	20	13,679	0.15%
2019/08/16	11	34.52	10	34.21	34.25	1	13,490	0.01%
2019/08/15	30	32.86	37	32.77	33.25	-7	12,755	-0.05%
2019/08/14	7	31.88	5	31.25	31.10	2	12,074	0.02%
2019/08/13	5	31.70	0	0.00	31.55	5	12,232	0.04%
2019/08/08	5	31.80	0	0.00	31.70	5	12,573	0.04%
2019/08/07	11	32.04	0	0.00	31.75	11	12,670	0.09%
2019/08/05	0	0.00	1	31.75	30.90	-1	12,379	-0.01%
2019/08/02	7	31.46	7	31.34	31.25	0	12,374	0.00%
2019/08/01	1	33.20	0	0.00	32.90	1	12,266	0.01%
2019/07/30	1	32.30	4	31.98	32.45	-3	12,063	-0.02%
2019/07/29	0	0.00	4	32.13	32.00	-4	12,036	-0.03%
2019/07/26	0	0.00	2	32.50	32.50	-2	11,949	-0.02%
2019/07/25	1	32.45	2	32.68	32.45	-1	11,915	-0.01%
2019/07/22	22	31.39	22	32.02	32.30	0	11,553	0.00%
2019/07/19	0	0.00	1	31.50	30.45	-1	11,202	-0.01%
2019/07/18	11	31.04	15	30.98	30.30	-4	10,856	-0.04%
2019/07/17	5	32.18	18	32.44	32.55	-13	10,849	-0.12%
2019/07/16	3	31.40	1	31.30	31.40	2	10,901	0.02%
2019/07/15	0	0.00	55	31.49	31.50	-55	10,763	-0.51%
2019/07/12	3	31.10	5	30.88	31.10	-2	10,829	-0.02%
2019/07/11	0	0.00	4	29.91	30.00	-4	10,898	-0.04%
2019/07/09	1	29.20	0	0.00	29.20	1	11,207	0.01%
2019/07/08	1	29.50	0	0.00	29.25	1	11,282	0.01%
2019/07/05	1	29.45	0	0.00	29.30	1	11,329	0.01%
2019/07/03	1	28.10	3	28.22	28.00	-2	11,179	-0.02%
2019/07/02	10	28.75	10	28.95	28.95	0	11,186	0.00%
2019/07/01	43	28.17	43	28.80	29.00	0	11,252	0.00%
2019/06/27	5	26.87	7	26.89	26.80	-2	11,068	-0.02%
2019/06/26	7	25.98	0	0.00	26.15	7	11,062	0.06%
2019/06/25	5	26.87	0	0.00	26.30	5	10,916	0.05%
2019/06/20	2	26.25	3	26.32	26.30	-1	10,744	-0.01%
2019/06/19	2	26.15	11	26.30	26.25	-9	10,880	-0.08%
2019/06/18	1	25.50	10	25.60	25.70	-9	10,811	-0.08%
2019/06/17	4	25.18	1	25.10	24.95	3	10,866	0.03%
2019/06/14	2	25.45	0	0.00	25.20	2	11,105	0.02%
2019/06/13	2	25.80	0	0.00	25.50	2	11,657	0.02%
2019/06/10	1	26.10	0	0.00	26.15	1	11,865	0.01%
2019/06/04	12	26.62	1	27.15	26.00	11	11,902	0.09%
2019/06/03	2	26.33	0	0.00	26.90	2	11,834	0.02%
2019/05/31	2	25.90	0	0.00	26.30	2	11,861	0.02%
2019/05/30	4	25.75	0	0.00	25.70	4	11,933	0.03%
2019/05/27	0	0.00	1	25.65	25.50	-1	12,110	-0.01%
2019/05/24	0	0.00	50	25.15	25.40	-50	12,430	-0.40%
2019/05/23	0	0.00	2	25.53	25.40	-2	12,931	-0.02%
2019/05/22	1	26.85	0	0.00	26.55	1	13,168	0.01%
2019/05/21	5	26.15	7	26.38	26.40	-2	13,306	-0.02%
2019/05/20	5	26.14	1	26.85	27.00	4	13,144	0.03%
2019/05/16	26	29.85	50	29.50	29.40	-24	12,515	-0.19%
2019/05/15	0	0.00	80	29.32	29.85	-80	12,375	-0.65%
2019/05/14	38	28.09	18	27.96	28.55	20	12,167	0.16%
2019/05/13	0	0.00	2	28.50	28.40	-2	12,080	-0.02%
2019/05/10	94	29.74	0	0.00	28.80	94	12,049	0.78%
2019/05/09	0	0.00	2	29.25	29.00	-2	11,880	-0.02%
2019/05/08	2	29.45	0	0.00	29.45	2	11,866	0.02%
2019/05/07	5	29.45	5	29.64	29.25	0	11,874	0.00%
2019/05/06	0	0.00	30	28.70	28.95	-30	11,868	-0.25%
2019/04/30	0	0.00	4	28.45	28.60	-4	12,469	-0.03%
2019/04/29	30	28.60	0	0.00	29.00	30	12,409	0.24%
2019/04/23	2	28.55	0	0.00	28.55	2	12,265	0.02%
2019/04/22	35	28.90	39	29.86	30.10	-4	12,018	-0.03%
2019/04/18	0	0.00	30	28.55	28.50	-30	11,590	-0.26%
2019/04/17	31	28.26	31	28.54	28.55	0	11,317	0.00%
2019/04/16	31	28.71	38	29.14	29.10	-7	10,815	-0.06%
2019/04/15	42	28.42	45	28.54	28.55	-3	10,448	-0.03%
2019/04/12	20	27.95	21	28.34	28.35	-1	10,449	-0.01%
2019/04/11	36	28.05	2	28.35	28.25	34	10,381	0.33%
2019/04/10	2	28.08	2	28.60	27.95	0	10,240	0.00%
2019/04/09	7	27.80	7	27.90	27.75	0	9,978	0.00%
2019/04/08	1	27.65	0	0.00	27.75	1	10,087	0.01%
2019/04/03	21	27.59	28	27.53	27.50	-7	9,968	-0.07%
2019/04/02	1	27.25	2.1	27.24	27.05	-1.1	9,794	-0.01%
2019/04/01	0.1	26.55	0	0.00	26.70	0.1	9,599	0.00%
2019/03/29	5	26.20	5	26.25	26.25	0	9,458	0.00%
2019/03/20	3	26.00	22	26.18	26.10	-19	11,000	-0.17%
2019/03/19	5	25.95	0	0.00	26.00	5	11,331	0.04%
2019/03/18	25	25.75	36	26.09	26.70	-11	11,195	-0.10%
2019/03/15	3	23.87	1	24.10	24.55	2	10,723	0.02%
2019/03/14	3	24.52	21	24.45	24.40	-18	10,862	-0.17%
2019/03/12	1	25.05	1	25.20	24.65	0	10,759	0.00%
2019/03/08	21	24.75	0	0.00	24.60	21	10,717	0.20%
2019/03/07	1	25.05	10	24.70	24.70	-9	10,739	-0.08%
2019/03/06	1	25.75	10	25.40	25.15	-9	10,681	-0.08%
2019/03/05	1	25.50	20	25.80	25.40	-19	10,608	-0.18%
2019/02/27	7	25.33	1	25.65	25.25	6	10,375	0.06%
2019/02/22	44	25.83	20	25.31	25.75	24	9,796	0.24%
2019/02/21	24	24.17	39	24.28	24.80	-15	9,219	-0.16%
2019/02/20	0	0.00	2	23.75	23.70	-2	8,846	-0.02%
2019/02/14	2	23.45	0	0.00	23.35	2	8,823	0.02%
2019/02/13	14	23.23	0	0.00	23.35	14	8,825	0.16%
2019/02/11	11	23.32	5	23.00	22.90	6	8,847	0.07%
2019/01/30	2	23.30	0	0.00	23.30	2	8,924	0.02%
2019/01/25	1	23.05	5	23.25	23.40	-4	8,727	-0.05%
2019/01/24	2	23.55	50	23.40	23.55	-48	8,546	-0.56%
2019/01/23	5	23.75	10	23.75	23.90	-5	8,461	-0.06%
2019/01/22	0	0.00	20	22.88	23.05	-20	8,136	-0.25%
2019/01/21	5	22.10	0	0.00	22.00	5	7,820	0.06%
2019/01/18	0	0.00	6	22.18	22.10	-6	7,824	-0.08%
2019/01/16	37	21.85	35	21.96	21.80	2	7,769	0.03%
2019/01/15	50	21.40	0	0.00	21.35	50	7,660	0.65%
2019/01/07	4	21.60	0	0.00	21.60	4	7,469	0.05%
2019/01/04	12	21.16	0	0.00	21.35	12	7,406	0.16%
2019/01/03	2	22.50	0	0.00	22.40	2	7,321	0.03%
2018/12/28	1	23.10	7	23.02	23.25	-6	7,302	-0.08%
2018/12/27	19	22.75	0	0.00	22.70	19	7,251	0.26%
2018/12/26	0	0.00	16	23.50	23.50	-16	7,093	-0.23%
2018/12/24	0	0.00	20	23.55	23.65	-20	7,003	-0.29%
2018/12/21	36	23.21	27	23.25	23.60	9	6,875	0.13%
2018/12/20	152	23.03	158	23.21	23.30	-6	6,700	-0.09%	大買/大賣/
2018/12/19	14	22.81	14	22.96	23.00	0	6,497	0.00%
2018/12/18	2	22.20	247	22.21	22.30	-245	6,318	-3.88%	大賣/鉅額交易
2018/12/17	254	22.22	14	22.22	22.20	240	6,070	3.95%	大買/鉅額交易
2018/12/14	19	21.69	41	23.37	21.50	-22	5,855	-0.38%
2018/12/13	306	23.14	357	22.81	23.05	-51	5,186	-0.98%	大買/大賣/
2018/12/12	33	20.82	473	20.70	21.60	-440	4,676	-9.41%	大賣/鉅額交易
2018/12/11	13	21.12	2	21.50	21.90	11	4,210	0.26%
2018/12/10	4	21.68	4	21.70	21.50	0	4,088	0.00%
2018/12/07	463	21.52	59	21.93	21.95	404	3,947	10.23%	大買/鉅額交易
2018/12/06	2	20.70	0	0.00	20.80	2	3,704	0.05%
2018/12/05	21	20.95	20	21.10	21.05	1	3,775	0.03%
2018/12/04	0	0.00	2	21.10	20.85	-2	3,853	-0.05%
2018/12/03	0	0.00	1	21.25	21.50	-1	3,834	-0.03%
2018/11/16	1	20.55	0	0.00	20.80	1	3,841	0.03%
2018/11/12	20	18.80	0	0.00	19.05	20	3,851	0.52%
2018/11/08	13	19.51	15	19.70	19.85	-2	4,018	-0.05%
2018/11/07	3	19.50	0	0.00	19.50	3	4,040	0.07%
2018/10/29	4	17.20	0	0.00	17.80	4	4,650	0.09%
2018/10/25	2	17.90	0	0.00	18.20	2	4,545	0.04%
2018/10/24	2	18.73	0	0.00	18.75	2	4,510	0.04%
2018/10/23	4	18.83	0	0.00	18.90	4	4,516	0.09%
2018/10/19	4	18.93	2	19.00	18.95	2	4,636	0.04%
2018/10/18	20	19.10	0	0.00	19.25	20	4,599	0.43%
2018/10/17	5	19.36	0	0.00	19.20	5	4,580	0.11%
2018/10/15	16	19.06	0	0.00	18.95	16	4,591	0.35%
2018/10/09	50	19.79	0	0.00	19.65	50	4,572	1.09%
2018/10/04	0	0.00	5	21.10	20.90	-5	4,515	-0.11%
2018/10/03	0	0.00	19	21.00	21.05	-19	4,510	-0.42%
2018/10/01	10	20.50	0	0.00	20.50	10	4,428	0.23%
2018/09/27	10	20.30	0	0.00	20.10	10	4,445	0.22%
2018/09/26	34	20.51	0	0.00	20.30	34	4,430	0.77%
2018/09/25	0	0.00	1	21.00	20.75	-1	4,476	-0.02%
2018/09/21	0	0.00	1	20.60	20.65	-1	4,450	-0.02%
2018/09/18	5	20.65	0	0.00	20.50	5	4,498	0.11%
2018/09/11	20	19.90	0	0.00	19.95	20	4,555	0.44%
2018/09/07	1	21.00	0	0.00	21.05	1	4,365	0.02%
2018/09/03	1	21.55	0	0.00	21.50	1	4,321	0.02%
2018/08/31	1	21.65	0	0.00	21.70	1	4,318	0.02%
2018/08/30	1	21.95	0	0.00	21.90	1	4,350	0.02%
2018/08/29	1	22.00	0	0.00	22.00	1	4,347	0.02%
2018/08/28	1	22.20	0	0.00	22.00	1	4,364	0.02%
2018/08/21	1	21.20	0	0.00	21.20	1	4,402	0.02%
2018/08/17	10	21.80	0	0.00	21.50	10	4,311	0.23%
2018/08/16	1	21.90	0	0.00	21.60	1	4,264	0.02%
2018/08/10	4	22.76	0	0.00	23.05	4	3,898	0.10%
2018/08/09	30	24.47	10	24.80	24.20	20	3,707	0.54%
2018/08/08	0	0.00	1	26.25	26.15	-1	3,409	-0.03%
2018/07/17	5	28.07	0	0.00	28.00	5	3,689	0.14%
2018/07/16	0	0.00	1	27.90	27.70	-1	3,654	-0.03%
2018/07/13	1	27.60	0	0.00	27.70	1	3,625	0.03%
2018/07/06	0	0.00	30	27.40	27.25	-30	3,722	-0.81%
2018/07/04	0	0.00	5	27.55	27.55	-5	3,724	-0.13%
2018/06/13	1	28.65	0	0.00	28.50	1	4,121	0.02%
2018/06/08	0	0.00	30	29.00	29.00	-30	4,639	-0.65%
2018/06/01	0	0.00	10	28.25	28.30	-10	4,817	-0.21%
2018/05/30	5	28.10	0	0.00	28.15	5	4,776	0.10%
2018/05/29	0	0.00	5	28.50	28.55	-5	4,785	-0.10%
2018/05/17	0	0.00	7	28.10	28.10	-7	4,997	-0.14%
2018/05/15	0	0.00	2	28.35	28.35	-2	4,993	-0.04%
2018/05/14	0	0.00	12	28.45	28.35	-12	5,058	-0.24%
2018/05/11	0	0.00	3	28.35	28.25	-3	5,078	-0.06%
2018/05/09	1	27.70	0	0.00	27.75	1	5,043	0.02%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/05/07	10	28.00	0	0.00	27.85	10	4,996	0.20%
2018/05/02	0	0.00	1	29.30	29.55	-1	4,955	-0.02%
2018/04/23	0	0.00	30	30.37	30.55	-30	4,823	-0.62%
2018/04/17	0	0.00	10	30.60	30.60	-10	4,844	-0.21%
2018/04/12	0	0.00	1	30.50	30.70	-1	4,797	-0.02%
2018/04/10	0	0.00	1	30.50	30.65	-1	4,827	-0.02%
2018/04/03	0	0.00	30	30.15	30.60	-30	4,960	-0.60%
2018/04/02	0	0.00	1	30.65	30.60	-1	5,011	-0.02%
2018/03/29	11	30.30	0	0.00	30.25	11	4,960	0.22%
2018/03/28	1	31.05	0	0.00	31.05	1	4,863	0.02%
2018/03/27	0	0.00	1	31.25	31.20	-1	4,778	-0.02%
2018/03/23	2	30.35	0	0.00	30.65	2	4,667	0.04%
2018/03/22	0	0.00	20	31.00	30.90	-20	4,607	-0.43%
2018/03/15	30	30.70	22	30.27	30.20	8	4,152	0.19%
2018/03/14	50	32.84	0	0.00	32.60	50	3,838	1.30%
2018/03/13	30	32.92	0	0.00	32.75	30	3,838	0.78%
2018/03/12	33	32.50	34	32.95	32.95	-1	3,913	-0.03%
2018/03/09	0	0.00	1	31.75	32.00	-1	3,870	-0.03%
2018/03/08	0	0.00	1	31.90	31.60	-1	3,846	-0.03%
2018/03/07	0	0.00	2	31.45	31.60	-2	3,816	-0.05%
2018/03/05	1	31.65	4	31.05	30.90	-3	3,856	-0.08%
2018/03/02	2	31.95	0	0.00	31.95	2	3,827	0.05%
2018/02/27	74	31.61	4	31.33	31.50	70	3,780	1.85%
2018/02/26	8	31.64	5	31.80	31.90	3	3,662	0.08%
2018/02/23	0	0.00	2	30.45	30.40	-2	3,544	-0.06%
2018/02/21	0	0.00	2	31.00	30.95	-2	3,773	-0.05%
2018/02/12	0	0.00	15	30.00	29.90	-15	3,818	-0.39%
2018/02/09	2	28.90	10	30.05	30.00	-8	3,876	-0.21%
2018/02/07	5	30.70	0	0.00	30.00	5	3,894	0.13%
2018/01/17	0	0.00	0.1	31.40	31.50	-0.1	4,417	0.00%
2018/01/16	0	0.00	0.4	31.30	31.50	-0.4	4,483	-0.01%
2018/01/04	0	0.00	2	30.20	30.85	-2	5,084	-0.04%
2018/01/03	0	0.00	4	30.33	30.45	-4	5,089	-0.08%
2018/01/02	5	30.44	3	30.20	30.95	2	5,116	0.04%