京元電子 (2449)-元大-南崁券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
94.9
漲跌
▼0.9
漲幅
-0.94%
成交量
11,752張
產業
上市半導體類股
1714人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－元大-南崁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	15	94.36	13	94.59	94.90	2	18,925	0.01%
2024/04/30	28	98.18	24	96.75	95.80	4	18,911	0.02%
2024/04/29	35.1	101.58	7	102.71	98.90	28.1	18,841	0.15%
2024/04/25	0.1	95.11	5	93.20	95.50	-4.9	18,334	-0.03%
2024/04/24	8	95.64	2	95.75	96.10	6	18,466	0.03%
2024/04/23	1.2	92.04	0	0.00	92.30	1.2	18,491	0.01%
2024/04/22	5	97.19	8	97.13	96.00	-3	18,322	-0.02%
2024/04/19	1	99.10	18.1	96.63	99.00	-17.1	18,359	-0.09%
2024/04/18	0	102.50	1	101.50	102.00	-1	18,642	-0.01%
2024/04/17	3	102.33	3	102.33	102.50	0	19,002	0.00%
2024/04/16	3	100.66	1	100.50	99.70	2	18,977	0.01%
2024/04/15	0	105.50	2	105.50	104.50	-2	18,757	-0.01%
2024/04/12	0	107.50	1	108.00	107.00	-1	18,752	-0.01%
2024/04/11	0	0.00	1	104.50	106.00	-1	18,679	-0.01%
2024/04/10	1	108.50	0.2	107.00	106.00	0.8	18,704	0.00%
2024/04/09	3	105.83	2.5	106.40	106.50	0.5	18,632	0.00%
2024/04/08	0.2	106.50	1	109.00	106.50	-0.9	18,549	0.00%
2024/04/03	1.2	106.93	1.6	107.50	106.50	-0.4	18,464	0.00%
2024/04/02	3.2	106.98	4	106.50	107.00	-0.9	18,465	0.00%
2024/04/01	3	103.67	3	103.67	103.00	0	18,429	0.00%
2024/03/29	13	105.08	2.1	105.52	105.50	11	18,408	0.06%
2024/03/28	11	106.05	6	107.50	106.00	5	18,439	0.03%
2024/03/27	0	0.00	2	106.00	106.00	-2	18,424	-0.01%
2024/03/26	2	106.75	0	0.00	105.50	2	18,444	0.01%
2024/03/25	4	109.13	0	0.00	108.50	4	18,375	0.02%
2024/03/22	4.1	110.99	9	111.83	109.50	-5	18,301	-0.03%
2024/03/21	9.2	106.35	9	107.50	108.50	0.2	17,838	0.00%
2024/03/20	32	111.52	13.3	109.41	107.50	18.7	17,869	0.10%
2024/03/19	6	109.08	5	109.20	109.00	1	17,930	0.01%
2024/03/18	10.1	109.51	8	110.13	111.00	2.1	17,904	0.01%
2024/03/15	12	105.21	12	106.04	107.50	0	17,491	0.00%
2024/03/14	26.2	105.10	26.4	105.29	104.50	-0.2	17,355	0.00%
2024/03/13	37	107.38	26.2	108.38	108.50	10.9	17,333	0.06%
2024/03/12	27	109.31	8	109.63	109.50	19	17,126	0.11%
2024/03/11	20	108.38	7	107.50	108.00	13	17,118	0.08%
2024/03/08	53.8	117.38	43.7	113.28	111.00	10.2	16,932	0.06%
2024/03/07	23.7	111.53	20.9	112.57	116.50	2.8	15,908	0.02%
2024/03/06	11.6	100.41	13	102.84	106.00	-1.4	15,100	-0.01%
2024/03/05	11.2	95.85	15	96.81	97.40	-3.8	14,648	-0.03%
2024/03/04	2	94.27	11	95.78	96.00	-9	14,373	-0.06%
2024/03/01	7	91.69	4	89.73	89.50	3	14,081	0.02%
2024/02/29	11.1	88.28	11	88.89	88.80	0.1	13,941	0.00%
2024/02/27	8	90.20	69	89.70	89.50	-61	13,798	-0.44%
2024/02/26	27.4	91.19	22	90.35	89.50	5.4	13,672	0.04%
2024/02/23	35.3	97.83	36	96.79	94.80	-0.8	13,380	-0.01%
2024/02/22	9	91.12	9.1	91.57	93.50	-0.1	12,613	0.00%
2024/02/21	18	87.12	19	87.31	87.50	-1	12,220	-0.01%
2024/02/20	17	87.26	18	87.15	87.50	-1	12,236	-0.01%
2024/02/19	40	88.46	6	88.58	87.70	34	12,184	0.28%
2024/02/16	41.1	88.68	17.1	89.66	90.00	24	12,467	0.19%
2024/02/15	3.6	84.96	3	85.23	85.40	0.6	12,308	0.00%
2024/02/05	1	82.40	5	82.44	82.20	-4	12,360	-0.03%
2024/02/02	1	81.80	0	0.00	82.20	1	12,331	0.01%
2024/02/01	3	83.17	1	83.10	82.70	2	12,397	0.02%
2024/01/30	1	84.00	13	83.70	84.00	-12	12,544	-0.10%
2024/01/26	0	82.70	3	81.40	82.90	-3	12,935	-0.02%
2024/01/25	2	82.75	3.1	82.77	82.20	-1.1	12,996	-0.01%
2024/01/22	5	82.64	4	83.05	84.10	1	13,105	0.01%
2024/01/19	2	81.20	6	81.87	81.30	-4	13,040	-0.03%
2024/01/18	11	79.44	21.5	79.91	79.70	-10.5	13,054	-0.08%
2024/01/16	10	78.40	1	78.10	78.60	9	12,943	0.07%
2024/01/15	1	75.75	1	76.60	77.70	0	13,031	0.00%
2024/01/12	6.1	75.50	2	76.15	75.60	4.1	13,705	0.03%
2024/01/11	4.5	79.38	1.4	78.91	78.00	3.1	13,452	0.02%
2024/01/10	0	81.60	2	81.00	81.80	-2	13,327	-0.01%
2024/01/08	0	0.00	1.2	81.00	81.60	-1.2	13,718	-0.01%
2024/01/05	1.1	82.73	2	82.80	82.90	-0.9	13,813	-0.01%
2024/01/04	1	82.40	3	82.33	83.10	-2	13,979	-0.01%
2024/01/03	5	83.16	2	83.00	83.50	3	14,150	0.02%
2024/01/02	1	84.50	35	84.30	84.00	-34	14,185	-0.24%
2023/12/28	10	86.18	4.5	86.37	84.90	5.5	14,308	0.04%
2023/12/27	27	85.24	2	85.05	85.70	25	14,290	0.17%
2023/12/26	19	83.96	0	0.00	83.60	19	14,317	0.13%
2023/12/25	1	83.00	1	83.30	83.50	0	14,444	0.00%
2023/12/22	1.5	83.47	0	83.30	83.60	1.5	14,493	0.01%
2023/12/21	5	83.52	3	83.70	83.40	2	14,491	0.01%
2023/12/20	6	85.62	5	85.20	85.40	1	14,549	0.01%
2023/12/19	3	87.30	4	84.80	84.20	-1	14,821	-0.01%
2023/12/18	2.1	85.95	9	86.09	85.40	-7	15,115	-0.05%
2023/12/15	5	92.00	2.2	90.74	89.00	2.8	15,566	0.02%
2023/12/14	25	94.26	10.4	93.67	93.50	14.6	15,614	0.09%
2023/12/13	5	87.68	1.3	88.88	89.50	3.8	15,275	0.02%
2023/12/12	0	0.00	1.5	84.87	85.90	-1.5	15,422	-0.01%
2023/12/08	7.5	84.45	12	84.00	83.30	-4.5	15,508	-0.03%
2023/12/07	2	85.60	0	0.00	85.50	2	15,469	0.01%
2023/12/06	5	83.70	10	84.85	86.50	-5	15,536	-0.03%
2023/12/04	0	0.00	5	83.98	84.20	-5	15,595	-0.03%
2023/12/01	3	83.00	3	82.23	82.80	0	15,713	0.00%
2023/11/30	4	82.13	1	82.60	82.80	3	15,863	0.02%
2023/11/29	1.1	81.92	0	0.00	81.40	1.1	15,901	0.01%
2023/11/27	0	0.00	4	80.80	80.80	-4	16,119	-0.02%
2023/11/24	0	0.00	1	82.00	81.50	-1	16,501	-0.01%
2023/11/23	0	0.00	1	82.70	82.10	-1	16,815	-0.01%
2023/11/22	3	81.67	9	81.59	81.60	-6	17,409	-0.03%
2023/11/21	5	83.16	0.1	83.30	82.70	4.9	18,374	0.03%
2023/11/20	8	83.38	3	83.13	83.10	5	19,793	0.03%
2023/11/17	4	85.10	0	0.00	85.10	4	21,120	0.02%
2023/11/16	0	0.00	3	84.30	84.20	-3	21,866	-0.01%
2023/11/15	16.2	86.18	32	84.92	83.80	-15.8	21,919	-0.07%
2023/11/14	6	88.15	3	88.00	88.00	3	21,631	0.01%
2023/11/13	13.2	86.11	7	86.66	86.70	6.2	21,514	0.03%
2023/11/10	5	82.44	14	82.79	81.90	-9	21,272	-0.04%
2023/11/09	11	83.20	3	83.10	83.80	8	21,402	0.04%
2023/11/08	2	83.40	5	83.36	83.30	-3	21,354	-0.01%
2023/11/06	9	83.34	12	83.40	83.40	-3	21,321	-0.01%
2023/11/03	5	80.48	0	0.00	80.70	5	21,127	0.02%
2023/11/02	6	79.03	1.6	79.42	79.70	4.4	21,266	0.02%
2023/11/01	1.1	76.46	0	0.00	76.40	1.1	21,543	0.01%
2023/10/31	2.5	79.27	0	0.00	76.30	2.5	21,610	0.01%
2023/10/30	0	0.00	1	79.60	79.50	-1	21,667	0.00%
2023/10/27	1	77.80	4	78.85	77.40	-3	21,895	-0.01%
2023/10/26	5	79.48	2	79.30	79.60	3	21,955	0.01%
2023/10/25	3	82.93	2	83.05	82.00	1	21,828	0.00%
2023/10/24	10	84.93	10	83.25	83.10	0	21,873	0.00%
2023/10/23	0	0.00	4.1	84.67	82.70	-4.1	21,761	-0.02%
2023/10/20	29	86.03	52.5	85.21	86.30	-23.5	21,715	-0.11%
2023/10/19	14.5	83.49	30	84.07	84.90	-15.5	21,159	-0.07%
2023/10/18	10.1	81.43	4	81.13	81.50	6.1	21,065	0.03%
2023/10/17	5	83.14	10.3	83.66	82.80	-5.3	20,917	-0.03%
2023/10/16	5	81.90	3	81.77	81.80	2	20,873	0.01%
2023/10/13	2	81.65	3	81.67	83.10	-1	21,495	0.00%
2023/10/12	4.1	80.80	4	81.08	81.00	0.1	22,051	0.00%
2023/10/11	1	80.10	3	79.33	80.20	-2	22,115	-0.01%
2023/10/06	22	78.26	0	0.00	77.70	22	22,640	0.10%
2023/10/05	9	78.42	4.5	78.06	78.50	4.6	23,044	0.02%
2023/10/04	1.3	76.52	1	76.90	76.70	0.3	23,162	0.00%
2023/10/03	1.2	78.40	0	0.00	78.10	1.2	23,147	0.00%
2023/10/02	7	78.17	6	78.30	78.80	1	23,387	0.00%
2023/09/28	2	77.25	4	76.08	76.00	-2	23,479	-0.01%
2023/09/27	0	0.00	1	76.20	77.60	-1	23,476	0.00%
2023/09/25	6	78.03	4	77.70	77.60	2	23,932	0.01%
2023/09/22	9	76.51	12	77.00	77.50	-3	23,834	-0.01%
2023/09/21	13.1	73.54	17.1	73.96	74.60	-3.9	23,640	-0.02%
2023/09/20	24.6	80.44	6	79.76	76.80	18.6	23,288	0.08%
2023/09/19	7	81.60	7	80.91	81.00	0	22,863	0.00%
2023/09/18	2	79.60	1	80.50	79.60	1	22,663	0.00%
2023/09/15	22	80.99	21	80.97	80.90	1	22,578	0.00%
2023/09/14	4	78.28	3	79.00	78.00	1	22,160	0.00%
2023/09/13	0	0.00	1	77.20	76.80	-1	21,988	0.00%
2023/09/12	1	78.00	1	77.30	78.10	0	22,134	0.00%
2023/09/11	1	78.00	0	0.00	76.90	1	22,150	0.00%
2023/09/07	9	79.50	2	80.00	78.90	7	22,961	0.03%
2023/09/06	0	0.00	0.1	78.30	79.80	-0.1	22,835	0.00%
2023/09/05	1.1	77.72	0	0.00	78.20	1.1	22,768	0.00%
2023/09/04	0	0.00	3	77.20	77.90	-3	22,703	-0.01%
2023/09/01	1	76.10	0	0.00	75.80	1	22,643	0.00%
2023/08/31	1	77.60	3	77.03	76.80	-2	22,620	-0.01%
2023/08/30	15	77.67	11	78.15	77.20	4	22,525	0.02%
2023/08/29	3	75.33	5	74.70	75.10	-2	22,336	-0.01%
2023/08/28	31.1	77.88	16.1	76.14	75.40	15.1	22,158	0.07%
2023/08/25	30	80.29	28	79.93	79.50	2	21,702	0.01%
2023/08/24	39.1	79.94	49.1	78.63	78.50	-10	20,917	-0.05%
2023/08/23	71.1	73.15	89.1	74.38	76.00	-18	19,945	-0.09%
2023/08/22	30	67.82	24	67.74	69.10	6	19,126	0.03%
2023/08/21	7	64.07	7	64.29	64.30	0	18,387	0.00%
2023/08/18	4	63.20	4	62.55	62.00	0	18,314	0.00%
2023/08/17	1	64.60	2	64.00	64.90	-1	18,163	-0.01%
2023/08/16	22	64.72	20.1	65.00	65.00	1.9	18,000	0.01%
2023/08/15	13	63.78	16	63.81	63.80	-3	17,878	-0.02%
2023/08/14	1.1	61.51	5	60.94	61.50	-4	17,739	-0.02%
2023/08/11	0	0.00	1	61.80	62.10	-1	17,691	-0.01%
2023/08/10	1.3	60.92	18	62.10	61.10	-16.7	17,648	-0.09%
2023/08/09	3.1	64.60	0	0.00	64.50	3.1	17,482	0.02%
2023/08/08	6	65.20	9	64.93	65.30	-3	17,322	-0.02%
2023/08/07	6	63.67	2	63.75	64.70	4	17,058	0.02%
2023/08/04	1	59.70	7	59.66	60.40	-6	16,655	-0.04%
2023/08/02	0.3	60.20	6.5	60.45	60.70	-6.2	16,548	-0.04%
2023/08/01	5.7	61.57	1.1	60.31	61.60	4.6	16,412	0.03%
2023/07/31	1.2	64.28	1	64.70	63.00	0.2	16,060	0.00%
2023/07/28	1	63.70	0	0.00	64.00	1	15,798	0.01%
2023/07/27	5	63.20	6	62.63	62.50	-1	15,633	-0.01%
2023/07/26	1	62.60	0	0.00	62.30	1	15,534	0.01%
2023/07/24	25.1	65.62	4	65.28	64.80	21.1	15,306	0.14%
2023/07/21	0	0.00	5.1	62.96	64.70	-5.1	15,096	-0.03%
2023/07/20	2	62.80	3	63.37	63.40	-1	15,003	-0.01%
2023/07/19	29	64.37	27	64.77	63.90	2	14,952	0.01%
2023/07/18	17	66.63	39	66.00	63.60	-22	14,739	-0.15%
2023/07/17	31	65.20	51	63.03	65.80	-20	13,989	-0.14%
2023/07/14	22	61.16	1	60.00	60.10	21	13,234	0.16%
2023/07/13	17.1	61.26	15	61.39	60.30	2.1	13,086	0.02%
2023/07/12	6	61.63	10	61.89	62.20	-4	12,423	-0.03%
2023/07/11	0	0.00	1	59.60	59.40	-1	11,960	-0.01%
2023/07/10	2	59.20	1	59.20	59.20	1	11,789	0.01%
2023/07/07	44	59.79	11	59.66	59.50	33	11,658	0.28%
2023/07/06	1	59.00	0	0.00	59.50	1	11,377	0.01%
2023/07/05	1	60.10	1	60.10	60.00	0	11,170	0.00%
2023/07/04	29	61.12	7	61.59	61.30	22	10,970	0.20%
2023/07/03	11	58.88	20	58.91	59.40	-9	10,633	-0.08%
2023/06/30	1	56.00	5	56.70	57.00	-4	10,402	-0.04%
2023/06/29	9.1	56.91	12	57.24	56.40	-3	10,391	-0.03%
2023/06/28	0	0.00	1	57.10	57.10	-1	10,290	-0.01%
2023/06/27	7	57.41	3	57.27	57.00	4	10,221	0.04%
2023/06/26	2	56.95	8	57.01	57.50	-6	10,041	-0.06%
2023/06/21	0	0.00	7	55.77	55.90	-7	9,946	-0.07%
2023/06/20	1.1	55.80	0	0.00	55.80	1.1	9,959	0.01%
2023/06/16	9.1	56.00	0	0.00	56.50	9.1	10,192	0.09%
2023/06/15	3	57.03	1	56.90	57.00	2	10,106	0.02%
2023/06/14	10	57.56	7.1	58.51	57.10	2.9	10,192	0.03%
2023/06/13	7	57.24	16	57.39	57.40	-9	9,971	-0.09%
2023/06/12	0	0.00	3	54.30	54.30	-3	9,523	-0.03%
2023/06/09	11	53.95	20	54.40	54.30	-9	9,602	-0.09%
2023/06/08	0	0.00	7	54.00	54.00	-7	9,694	-0.07%
2023/06/07	5	54.22	1	54.00	54.00	4	9,898	0.04%
2023/06/06	5	54.10	11	53.69	54.00	-6	10,154	-0.06%
2023/06/02	0	0.00	2	54.00	54.20	-2	10,214	-0.02%
2023/06/01	1	52.50	18	53.13	52.40	-17	10,221	-0.17%
2023/05/31	4	53.60	2	53.85	54.00	2	10,527	0.02%
2023/05/30	2	53.85	2	54.20	53.90	0	10,350	0.00%
2023/05/29	19	53.93	18.1	53.87	53.70	0.9	10,133	0.01%
2023/05/26	15	50.69	16.9	50.61	51.10	-1.9	9,625	-0.02%
2023/05/25	9	47.97	6	48.10	48.05	3	9,130	0.03%
2023/05/24	0	0.00	1	47.05	47.50	-1	9,076	-0.01%
2023/05/18	1	46.85	0	0.00	46.85	1	9,064	0.01%
2023/05/11	2	45.35	0	0.00	45.50	2	9,170	0.02%
2023/05/05	5	46.80	5	46.85	46.75	0	9,065	0.00%
2023/05/02	3	46.50	0	0.00	46.50	3	9,317	0.03%
2023/04/28	0.1	46.95	1	47.20	47.00	-0.9	9,355	-0.01%
2023/04/27	0	0.00	5	46.00	46.20	-5	9,239	-0.05%
2023/04/25	1	45.70	0	0.00	45.00	1	9,014	0.01%
2023/04/24	0.1	46.25	0	0.00	46.20	0.1	8,867	0.00%
2023/04/20	0.1	46.30	0	0.00	46.00	0.1	8,642	0.00%
2023/04/18	2.1	46.49	0	0.00	46.00	2.1	8,503	0.02%
2023/04/17	0.1	46.65	7.4	46.84	46.65	-7.3	8,340	-0.09%
2023/04/14	2.1	47.68	3	47.20	47.55	-0.9	8,111	-0.01%
2023/04/13	0	0.00	0.2	48.15	47.80	-0.2	8,039	0.00%
2023/04/12	0	0.00	1	48.75	48.60	-1	7,993	-0.01%
2023/04/10	3.5	48.14	0	0.00	48.20	3.5	7,934	0.04%
2023/04/07	0	0.00	1	49.00	48.40	-1	7,887	-0.01%
2023/04/06	2	48.30	0.2	48.70	48.80	1.8	7,846	0.02%
2023/03/31	3	48.73	0.1	49.05	48.50	2.9	7,815	0.04%
2023/03/30	0.2	47.90	2	48.50	48.70	-1.8	7,833	-0.02%
2023/03/29	0.8	48.13	9	48.12	47.70	-8.2	7,854	-0.10%
2023/03/28	2.1	48.62	5	48.23	48.50	-2.9	7,922	-0.04%
2023/03/27	0.2	48.74	3	48.75	48.90	-2.8	8,028	-0.03%
2023/03/24	1.6	49.36	0	0.00	49.20	1.6	8,079	0.02%
2023/03/23	1	49.45	9	49.33	49.80	-8	8,046	-0.10%
2023/03/22	2	49.10	0	0.00	48.95	2	7,921	0.03%
2023/03/21	4.9	49.28	2	49.08	49.55	2.9	7,808	0.04%
2023/03/20	0	0.00	2	49.60	49.55	-2	7,610	-0.03%
2023/03/17	2	49.40	1	49.20	49.30	1	7,410	0.01%
2023/03/16	1	48.48	1	48.20	48.35	0	7,171	0.00%
2023/03/15	0	0.00	2	48.65	48.85	-2	7,037	-0.03%
2023/03/14	2	47.65	3	47.70	47.65	-1	6,858	-0.01%
2023/03/10	17	48.08	12	47.06	46.95	5	6,453	0.08%
2023/03/09	4	48.71	5	48.75	48.90	-1	6,149	-0.02%
2023/03/08	3	46.90	2	46.98	47.45	1	5,771	0.02%
2023/03/07	1	46.40	0	0.00	46.75	1	5,559	0.02%
2023/03/06	8	46.09	8	46.07	46.15	0	5,396	0.00%
2023/03/03	11	45.00	2	45.15	45.20	9	5,146	0.17%
2023/03/02	0	0.00	5.4	42.50	42.45	-5.4	4,671	-0.12%
2023/03/01	1	41.90	0	0.00	42.40	1	4,643	0.02%
2023/02/24	5	41.59	2	41.40	41.85	3	4,625	0.06%
2023/02/23	1	40.75	6	41.27	41.50	-5	4,586	-0.11%
2023/02/22	1	40.25	10	40.65	40.55	-9	4,531	-0.20%
2023/02/21	5	40.70	0	0.00	40.75	5	4,560	0.11%
2023/02/20	1	40.50	0	0.00	40.60	1	4,665	0.02%
2023/02/16	10	41.00	0	0.00	40.80	10	4,819	0.21%
2023/02/10	3	39.93	0	0.00	39.90	3	4,933	0.06%
2023/02/08	1	40.15	0	0.00	40.15	1	4,924	0.02%
2023/02/03	0	0.00	10	39.95	40.25	-10	4,884	-0.20%
2023/02/02	10.1	39.10	22	39.94	39.60	-12	4,861	-0.25%
2023/02/01	5	38.45	5	38.80	38.75	0	4,697	0.00%
2023/01/31	5	38.00	0	0.00	38.30	5	4,729	0.11%
2023/01/17	1.1	37.20	0	0.00	37.15	1.1	4,612	0.02%
2023/01/13	1	37.15	0	0.00	37.15	1	4,653	0.02%
2023/01/12	2	37.25	0	0.00	37.10	2	4,774	0.04%
2022/12/30	0	0.00	1	36.25	36.20	-1	5,300	-0.02%
2022/12/29	1	35.70	0	0.00	35.95	1	5,427	0.02%
2022/12/27	0	0.00	1	36.55	36.55	-1	5,584	-0.02%
2022/12/23	1	36.15	0	0.00	36.40	1	5,789	0.02%
2022/12/20	0	0.00	2	37.05	36.65	-2	5,821	-0.03%
2022/12/16	0	0.00	7	36.24	37.15	-7	5,825	-0.12%
2022/12/15	1	36.55	11	36.59	36.85	-10	5,775	-0.17%
2022/12/14	0	0.00	11	36.42	36.45	-11	5,873	-0.19%
2022/12/13	1	36.05	2	36.25	36.10	-1	5,964	-0.02%
2022/12/09	1	35.30	0	0.00	35.60	1	6,252	0.02%
2022/12/07	5	35.12	0	0.00	35.10	5	6,322	0.08%
2022/12/06	5	35.97	0	0.00	35.75	5	6,284	0.08%
2022/12/05	8	36.26	1	36.45	36.20	7	6,256	0.11%
2022/12/02	0	0.00	3	36.48	36.40	-3	6,261	-0.05%
2022/12/01	2	36.10	3	36.18	36.20	-1	6,273	-0.02%
2022/11/30	2	35.40	0	0.00	35.55	2	6,324	0.03%
2022/11/28	2	35.13	2	35.05	35.05	0	6,434	0.00%
2022/11/25	4	35.31	0	0.00	35.05	4	6,495	0.06%
2022/11/24	6	35.36	1	35.50	35.45	5	6,502	0.08%
2022/11/23	1.1	35.31	2	35.55	35.25	-1	6,578	-0.01%
2022/11/22	5	35.16	0	0.00	35.20	5	6,599	0.08%
2022/11/21	0	0.00	3	35.80	35.55	-3	6,575	-0.05%
2022/11/18	2	35.90	2	36.05	35.95	0	6,581	0.00%
2022/11/17	0	0.00	25	35.66	35.70	-25	6,541	-0.38%
2022/11/16	5	35.90	24	35.91	35.90	-19	6,553	-0.29%
2022/11/15	0	0.00	9	35.50	35.45	-9	6,497	-0.14%
2022/11/14	0	0.00	1	35.00	35.00	-1	6,481	-0.02%
2022/11/11	0	0.00	2	35.00	34.45	-2	6,433	-0.03%
2022/11/10	0	0.00	2	33.85	33.95	-2	6,385	-0.03%
2022/11/07	0	0.00	1	33.45	33.50	-1	6,468	-0.02%
2022/11/04	1	32.85	1	33.10	33.20	0	6,532	0.00%
2022/10/28	1	32.15	0	0.00	32.05	1	7,048	0.01%
2022/10/25	2	31.88	0	0.00	31.50	2	7,057	0.03%
2022/10/24	0	0.00	2	32.15	32.00	-2	7,097	-0.03%
2022/10/21	1	31.70	1	32.10	31.65	0	7,129	0.00%
2022/10/19	2.1	31.34	2	31.00	31.00	0.1	7,083	0.00%
2022/10/18	1	31.30	1	31.50	31.50	0	7,060	0.00%
2022/10/17	1	30.65	1	30.90	30.90	0	7,115	0.00%
2022/10/14	2	31.13	0	0.00	31.15	2	7,343	0.03%
2022/10/11	2	30.35	0	0.00	30.30	2	7,766	0.03%
2022/10/06	0.1	31.40	0	0.00	31.50	0.1	7,823	0.00%
2022/10/05	0.1	32.35	0	0.00	32.15	0.1	7,841	0.00%
2022/10/03	1	30.55	0	0.00	30.55	1	7,941	0.01%
2022/09/30	10	30.54	0	0.00	30.80	10	7,980	0.13%
2022/09/29	2	31.45	0	0.00	31.20	2	8,007	0.02%
2022/09/27	1	31.85	0	0.00	31.80	1	8,040	0.01%
2022/09/26	5	32.47	0	0.00	31.80	5	8,076	0.06%
2022/09/23	1	34.00	0	0.00	33.95	1	7,965	0.01%
2022/09/20	1	34.95	1	34.95	34.95	0	7,799	0.00%
2022/09/16	5	34.54	0	0.00	35.45	5	7,683	0.07%
2022/09/13	0	0.00	2	36.20	36.20	-2	7,686	-0.03%
2022/09/07	0	0.00	2	34.95	35.40	-2	7,840	-0.03%
2022/09/06	2.1	36.04	1	35.95	35.75	1.1	7,859	0.01%
2022/09/05	1	36.20	0	0.00	36.20	1	7,856	0.01%
2022/09/01	1	36.80	0	0.00	36.80	1	7,833	0.01%
2022/08/31	6	37.37	0	0.00	37.35	6	7,789	0.08%
2022/08/30	5	37.04	0	0.00	37.05	5	7,831	0.06%
2022/08/29	2	37.18	0	0.00	37.25	2	7,793	0.03%
2022/08/26	0.1	38.00	1	38.00	37.85	-0.9	7,830	-0.01%
2022/08/25	3	37.72	0	0.00	37.60	3	7,832	0.04%
2022/08/23	2	37.65	0	0.00	37.60	2	7,886	0.03%
2022/08/22	0	0.00	3	38.28	38.20	-3	7,937	-0.04%
2022/08/18	2	37.63	0	0.00	37.45	2	7,931	0.03%
2022/08/17	0	0.00	2	38.25	37.75	-2	7,956	-0.03%
2022/08/16	0	0.00	1	38.20	38.05	-1	7,921	-0.01%
2022/08/15	1	38.35	0	0.00	38.00	1	7,870	0.01%
2022/08/12	0	0.00	6	37.62	37.70	-6	7,844	-0.08%
2022/08/11	1	37.20	0	0.00	37.20	1	7,930	0.01%
2022/08/10	2.1	36.80	0	0.00	36.65	2.1	7,926	0.03%
2022/08/09	11	37.44	1	37.30	37.25	10	7,859	0.13%
2022/08/08	2	38.60	0	0.00	38.70	2	7,656	0.03%
2022/08/05	1	39.90	3	40.00	40.00	-2	7,564	-0.03%
2022/08/04	1	39.60	1	39.60	39.60	0	7,623	0.00%
2022/08/02	1	38.60	0	0.00	39.05	1	7,768	0.01%
2022/07/28	27	38.87	0	0.00	39.10	27	8,200	0.33%
2022/07/27	4	37.99	3	38.68	38.75	1	8,177	0.01%
2022/07/26	2	38.03	5	38.10	37.90	-3	8,113	-0.04%
2022/07/25	0	0.00	1	38.50	38.50	-1	8,077	-0.01%
2022/07/22	6	38.65	1	38.75	38.70	5	8,068	0.06%
2022/07/21	4	37.89	0	0.00	38.25	4	7,973	0.05%
2022/07/18	0	0.00	3	38.82	39.00	-3	7,236	-0.04%
2022/07/15	3.1	38.00	5	37.94	38.00	-2	7,105	-0.03%
2022/07/14	2	36.38	0	0.00	37.25	2	7,012	0.03%
2022/07/13	4	36.21	3	36.10	36.40	1	6,896	0.01%
2022/07/12	5	36.28	0	0.00	36.10	5	6,742	0.07%
2022/07/08	1	37.75	0	0.00	37.60	1	6,479	0.02%
2022/07/07	1	36.95	0	0.00	36.90	1	6,393	0.02%
2022/07/06	1	36.20	0	0.00	35.90	1	6,321	0.02%
2022/07/04	3	38.07	0	0.00	37.30	3	6,246	0.05%
2022/06/30	11	40.28	0	0.00	40.00	11	6,221	0.18%
2022/06/27	0	0.00	2	42.25	41.95	-2	6,066	-0.03%
2022/06/21	0	0.00	0.3	44.95	44.80	-0.3	5,880	0.00%
2022/06/20	5	44.60	0	0.00	43.65	5	5,863	0.09%
2022/06/17	0	0.00	1	44.90	45.10	-1	5,805	-0.02%
2022/06/16	0	0.00	1	45.95	45.60	-1	5,731	-0.02%
2022/06/15	5	46.37	0	0.00	45.70	5	5,678	0.09%
2022/06/14	2	46.28	2	46.45	46.45	0	5,638	0.00%
2022/06/09	0	46.05	0	0.00	46.10	0	5,542	0.00%
2022/06/08	4	45.85	1	45.80	46.10	3	5,564	0.05%
2022/05/31	2	45.80	0	0.00	45.85	2	5,703	0.04%
2022/05/27	0	0.00	1.1	44.19	44.30	-1.1	5,510	-0.02%
2022/05/25	3	44.38	1	44.40	44.30	2	5,490	0.04%
2022/05/23	0.1	44.10	0	0.00	44.10	0.1	5,464	0.00%
2022/05/20	0.2	44.35	0	0.00	44.20	0.2	5,485	0.00%
2022/05/19	0	0.00	1	43.20	44.60	-1	5,437	-0.02%
2022/05/18	0	0.00	5	44.03	43.90	-5	5,257	-0.10%
2022/05/17	2	43.53	14	43.70	43.75	-12	5,250	-0.23%
2022/05/13	1	42.80	0	0.00	42.85	1	5,329	0.02%
2022/05/12	1	42.40	6	42.38	42.30	-5	5,374	-0.09%
2022/05/11	0	43.00	0	0.00	42.95	0	5,321	0.00%
2022/05/10	0	0.00	4	43.25	43.50	-4	5,294	-0.08%
2022/05/09	13	42.93	16.3	43.21	42.90	-3.2	5,261	-0.06%
2022/05/06	1	41.95	0	0.00	41.95	1	5,033	0.02%
2022/05/05	0	0.00	1	41.35	41.45	-1	5,087	-0.02%
2022/04/27	1	39.30	1	39.40	40.00	0	5,568	0.00%
2022/04/25	0	40.45	0	0.00	40.15	0	6,094	0.00%
2022/04/22	1	40.90	0	0.00	40.95	1	6,438	0.02%
2022/04/19	0	41.20	0	0.00	41.25	0	7,090	0.00%
2022/04/18	1	40.95	1.3	40.55	40.80	-0.3	7,145	0.00%
2022/04/15	0.3	40.90	4	40.85	40.80	-3.8	7,203	-0.05%
2022/04/14	0	41.40	0	0.00	41.30	0	7,439	0.00%
2022/04/13	1	40.95	0	0.00	41.35	1	7,489	0.01%
2022/04/12	0.1	40.60	4	40.40	40.80	-4	7,539	-0.05%
2022/04/11	6	40.88	0	0.00	40.60	6	7,536	0.08%
2022/04/08	0	0.00	0.1	41.30	41.00	-0.1	7,539	0.00%
2022/04/07	0.2	40.80	1	40.50	40.40	-0.9	7,544	-0.01%
2022/04/06	1.1	41.02	0.1	41.40	41.00	1	7,518	0.01%
2022/04/01	5.1	42.15	0	0.00	42.20	5.1	7,436	0.07%
2022/03/30	0	0.00	1	43.10	42.95	-1	7,464	-0.01%
2022/03/23	4	42.90	1	42.90	43.00	3	7,577	0.04%
2022/03/22	1	42.95	0	0.00	43.00	1	7,554	0.01%
2022/03/11	1	42.00	0.2	42.15	42.00	0.8	8,015	0.01%
2022/03/10	1	42.50	0	0.00	42.45	1	8,067	0.01%
2022/03/09	1.1	41.85	0	0.00	41.85	1.1	8,128	0.01%
2022/03/07	0	0.00	3	42.30	41.95	-3	8,102	-0.04%
2022/03/01	0	0.00	1	43.85	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	0.3	43.05	43.50	-0.3	8,379	0.00%
2022/02/23	0.3	43.60	0	0.00	43.60	0.3	8,540	0.00%
2022/02/22	7	43.24	0	0.00	43.10	7	8,781	0.08%
2022/02/21	0	0.00	0	44.00	44.05	0	8,895	0.00%
2022/02/16	1	44.05	1	44.15	43.80	0	9,300	0.00%
2022/02/15	0	0.00	2	43.00	43.55	-2	9,336	-0.02%
2022/02/11	1	44.40	0	0.00	44.40	1	9,287	0.01%
2022/02/10	7	44.65	9	44.67	44.55	-2	9,345	-0.02%
2022/02/09	3	44.17	0	0.00	44.15	3	9,452	0.03%
2022/02/08	1.2	43.89	0	0.00	43.90	1.2	9,519	0.01%
2022/02/07	0	44.00	0	0.00	44.05	0	9,492	0.00%
2022/01/25	2	45.73	3	45.57	45.30	-1	9,594	-0.01%
2022/01/24	23	45.41	23	45.61	45.85	0	9,536	0.00%
2022/01/21	19	46.27	19	46.55	46.10	0	9,462	0.00%
2022/01/20	23.4	47.18	25.1	47.16	46.70	-1.7	9,371	-0.02%
2022/01/19	2	47.23	2	47.25	47.20	0	9,285	0.00%
2022/01/18	24	47.17	49	47.34	47.05	-25	9,156	-0.27%
2022/01/17	7	46.04	3	46.37	46.90	4	8,785	0.05%
2022/01/14	41	45.59	39	44.40	44.40	2	8,478	0.02%
2022/01/13	0	0.00	2	45.10	45.45	-2	8,344	-0.02%
2022/01/07	1	44.70	21	44.87	44.65	-20	8,121	-0.25%
2022/01/05	0	0.00	1	45.15	44.85	-1	8,068	-0.01%
2022/01/04	2	44.60	0	0.00	44.50	2	8,123	0.02%
2022/01/03	0	0.00	1.6	45.23	44.55	-1.6	8,241	-0.02%
2021/12/30	0	0.00	1	44.60	44.80	-1	8,248	-0.01%
2021/12/28	1	44.40	23	44.58	44.60	-22	8,383	-0.26%
2021/12/27	20	44.00	25	44.08	44.10	-5	8,461	-0.06%
2021/12/24	0	43.75	1.2	43.73	43.80	-1.1	8,583	-0.01%
2021/12/23	3	43.53	0	0.00	43.55	3	8,691	0.03%
2021/12/22	2	43.20	0	0.00	43.20	2	8,729	0.02%
2021/12/20	1	43.00	2	43.15	43.20	-1	8,778	-0.01%
2021/12/17	2	43.43	0	0.00	43.40	2	8,825	0.02%
2021/12/16	1.1	44.27	0	0.00	44.20	1.1	8,878	0.01%
2021/12/15	0.1	44.00	0	0.00	43.75	0.1	8,968	0.00%
2021/12/14	2.1	44.00	0	0.00	43.70	2.1	8,976	0.02%
2021/12/13	0	0.00	11	44.50	44.40	-11	8,972	-0.12%
2021/12/10	1	44.15	1	44.15	44.30	0	9,003	0.00%
2021/12/09	0	0.00	7	44.62	44.40	-7	8,952	-0.08%
2021/12/08	21.4	45.81	5	45.42	45.05	16.4	8,880	0.19%
2021/12/07	4	45.55	20	45.14	45.45	-16	8,841	-0.18%
2021/12/03	1	44.05	0	0.00	44.40	1	8,939	0.01%
2021/12/02	0	0.00	4	43.90	43.70	-4	8,947	-0.04%
2021/12/01	21	43.55	3	43.60	43.95	18	9,079	0.20%
2021/11/30	6	43.86	2	43.65	43.60	4	9,205	0.04%
2021/11/29	0	0.00	9	41.72	42.50	-9	9,143	-0.10%
2021/11/26	0	0.00	29	42.16	42.05	-29	9,212	-0.31%
2021/11/25	20	42.95	20	42.95	42.95	0	9,266	0.00%
2021/11/23	10	43.05	0	0.00	43.50	10	9,533	0.10%
2021/11/22	10	43.50	2	44.00	43.35	8	9,606	0.08%
2021/11/19	0	0.00	1	44.15	43.90	-1	9,575	-0.01%
2021/11/18	5	43.85	5	43.54	43.45	0	9,504	0.00%
2021/11/17	11	43.60	20	43.65	43.70	-9	9,519	-0.09%
2021/11/16	22	42.61	10	42.63	42.70	12	9,470	0.13%
2021/11/15	9	42.12	0	0.00	42.15	9	9,658	0.09%
2021/11/12	5	41.85	12	42.21	42.10	-7	9,883	-0.07%
2021/11/11	1	41.55	16	41.75	41.55	-15	9,948	-0.15%
2021/11/09	0	0.00	10	41.65	41.85	-10	10,240	-0.10%
2021/11/08	10	42.23	1	41.90	41.95	9	10,328	0.09%
2021/11/05	0.1	41.15	0	0.00	41.70	0.1	10,385	0.00%
2021/11/04	0	0.00	6	41.09	40.80	-6	10,453	-0.06%
2021/11/03	25	40.74	1	40.50	40.40	24	10,693	0.22%
2021/11/02	8	40.00	2	40.15	39.80	6	11,144	0.05%
2021/10/29	1	39.65	0	0.00	39.75	1	11,778	0.01%
2021/10/27	0.2	39.59	0	0.00	39.85	0.2	12,199	0.00%
2021/10/26	2	39.38	0	0.00	39.55	2	12,337	0.02%
2021/10/19	2	38.85	3	38.75	39.05	-1	13,078	-0.01%
2021/10/18	0	0.00	1	38.25	38.35	-1	13,627	-0.01%
2021/10/15	2	38.00	0	0.00	38.10	2	13,738	0.01%
2021/10/14	1	37.30	0	0.00	37.00	1	13,781	0.01%
2021/10/13	0	0.00	5	37.30	36.80	-5	13,838	-0.04%
2021/10/12	1	37.85	2	38.00	37.80	-1	13,899	-0.01%
2021/10/04	10	39.38	6	39.71	39.35	4	14,136	0.03%
2021/10/01	0	0.00	1	40.45	39.65	-1	14,055	-0.01%
2021/09/30	4	40.63	7	40.69	40.95	-3	14,001	-0.02%
2021/09/29	1	40.85	10	40.87	40.80	-9	13,955	-0.06%
2021/09/28	2	41.43	1	41.90	41.70	1	13,913	0.01%
2021/09/27	11	42.26	2	42.23	42.00	9	13,964	0.06%
2021/09/24	1	42.55	0	0.00	42.55	1	14,118	0.01%
2021/09/23	0	0.00	5	43.32	42.50	-5	14,522	-0.03%
2021/09/22	3	42.18	1	42.20	42.00	2	14,621	0.01%
2021/09/17	7	43.20	2	43.00	43.20	5	14,532	0.03%
2021/09/16	0	0.00	3	43.42	43.30	-3	14,546	-0.02%
2021/09/15	0	0.00	3	43.50	43.30	-3	14,604	-0.02%
2021/09/14	0	0.00	3	43.75	43.80	-3	14,696	-0.02%
2021/09/13	7	44.42	4	44.56	44.20	3	14,719	0.02%
2021/09/10	4	44.85	6	44.33	44.85	-2	14,779	-0.01%
2021/09/09	3	43.72	0	0.00	43.80	3	14,891	0.02%
2021/09/08	0	0.00	7.2	43.96	43.65	-7.2	14,809	-0.05%
2021/09/07	4	45.38	7	45.54	45.35	-3	14,746	-0.02%
2021/09/06	5	46.48	4	47.20	45.75	1	14,931	0.01%
2021/09/03	1	45.65	14.1	46.11	46.40	-13.1	14,894	-0.09%
2021/09/02	0.1	45.57	2	45.40	45.00	-1.9	14,901	-0.01%
2021/09/01	1	45.55	7	46.44	46.40	-6	15,023	-0.04%
2021/08/31	6.1	45.09	5	45.11	45.60	1.1	15,439	0.01%
2021/08/30	2	45.73	1	45.70	45.75	1	16,206	0.01%
2021/08/27	20.3	45.82	6	45.86	45.65	14.3	16,528	0.09%
2021/08/26	1	45.10	0	0.00	45.15	1	16,705	0.01%
2021/08/25	0	0.00	1	43.95	44.10	-1	16,597	-0.01%
2021/08/24	2	42.60	5	43.11	43.55	-3	16,622	-0.02%
2021/08/23	1	42.85	0	0.00	42.70	1	16,568	0.01%
2021/08/20	4	41.00	2	41.30	41.50	2	16,508	0.01%
2021/08/19	7	41.51	5.1	41.69	40.70	1.9	16,358	0.01%
2021/08/18	4	43.38	8.1	43.45	45.00	-4.1	16,058	-0.03%
2021/08/17	5	43.89	4	43.31	43.20	1	15,951	0.01%
2021/08/16	4	45.25	3.1	44.75	44.70	0.9	15,867	0.01%
2021/08/13	22	45.27	2	46.28	45.00	20	15,826	0.13%
2021/08/12	21	47.80	8	47.90	47.80	13	15,645	0.08%
2021/08/11	6	47.56	2	48.23	48.00	4	15,673	0.03%
2021/08/10	24	48.30	13	47.93	47.85	11	15,655	0.07%
2021/08/09	19	49.32	6	49.22	48.55	13	15,611	0.08%
2021/08/06	47	50.48	11	50.68	50.30	36	15,392	0.23%
2021/08/05	1	48.55	11.1	48.63	49.90	-10.1	14,917	-0.07%
2021/08/04	2	48.53	5	48.21	48.20	-3	14,926	-0.02%
2021/08/03	6	48.10	5	48.00	48.00	1	14,942	0.01%
2021/08/02	0	0.00	2	47.40	46.95	-2	14,837	-0.01%
2021/07/30	1	46.85	0	0.00	46.40	1	14,908	0.01%
2021/07/29	1	45.35	2	45.93	45.95	-1	14,939	-0.01%
2021/07/28	0	0.00	1	46.40	45.50	-1	15,218	-0.01%
2021/07/27	2	47.30	0	0.00	46.85	2	15,622	0.01%
2021/07/26	1	47.65	4	47.63	47.50	-3	15,735	-0.02%
2021/07/23	3	48.35	2	47.20	46.75	1	16,097	0.01%
2021/07/22	5	46.70	10	47.43	47.95	-5	16,173	-0.03%
2021/07/21	0	0.00	2.5	45.54	45.30	-2.5	15,801	-0.02%
2021/07/20	0	0.00	7	45.34	45.00	-7	16,259	-0.04%
2021/07/19	6	45.72	2	45.60	45.50	4	16,640	0.02%
2021/07/16	0	0.00	3	45.27	45.40	-3	16,877	-0.02%
2021/07/15	0	0.00	15	45.05	44.90	-15	16,870	-0.09%
2021/07/14	6	45.53	7	45.03	44.65	-1	16,873	-0.01%
2021/07/13	2	44.23	0	0.00	43.80	2	16,669	0.01%
2021/07/12	0	0.00	2	44.05	44.40	-2	16,762	-0.01%
2021/07/06	1	44.15	5	44.43	44.40	-4	17,740	-0.02%
2021/07/05	2	44.25	122	44.35	44.35	-120	18,039	-0.67%	大賣/鉅額交易
2021/07/02	1	43.35	3.3	43.55	43.60	-2.3	18,269	-0.01%
2021/07/01	4	44.46	10	44.50	43.85	-6	18,418	-0.03%
2021/06/30	27.1	44.50	3	44.23	44.90	24.1	18,515	0.13%
2021/06/29	0	0.00	3	42.90	42.70	-3	18,224	-0.02%
2021/06/28	0	0.00	3	42.10	42.25	-3	18,307	-0.02%
2021/06/25	2	42.15	0	0.00	42.15	2	18,503	0.01%
2021/06/24	2	42.50	1	42.65	42.40	1	18,544	0.01%
2021/06/23	3	42.30	0	0.00	42.90	3	18,583	0.02%
2021/06/21	3	41.70	2	41.88	41.50	1	18,935	0.01%
2021/06/18	108	42.84	0	0.00	42.25	108	19,272	0.56%	大買/鉅額交易
2021/06/17	2	42.60	0	0.00	43.15	2	19,283	0.01%
2021/06/16	0	0.00	0.1	42.35	42.10	-0.1	19,353	0.00%
2021/06/15	24	42.32	3	42.25	42.25	21	19,551	0.11%
2021/06/11	2	42.60	5	42.40	42.90	-3	19,508	-0.02%
2021/06/09	2.5	41.92	0	0.00	41.75	2.5	19,931	0.01%
2021/06/08	4	41.46	5	41.59	42.15	-1	19,895	0.00%
2021/06/07	11.1	41.67	9	41.14	42.50	2.1	19,582	0.01%
2021/06/04	9.1	41.74	13	41.52	41.70	-3.9	18,871	-0.02%
2021/06/03	15.2	41.97	14	41.94	42.20	1.2	18,658	0.01%
2021/06/01	2	44.50	2	43.85	43.75	0	18,349	0.00%
2021/05/31	0	0.00	2	43.20	43.20	-2	18,448	-0.01%
2021/05/28	2	42.95	1	42.65	42.75	1	18,646	0.01%
2021/05/26	4	42.05	1	42.65	42.00	3	19,296	0.02%
2021/05/25	2	42.08	15	42.17	42.05	-13	19,952	-0.07%
2021/05/24	3	39.90	1	40.55	40.65	2	20,057	0.01%
2021/05/21	6	40.33	1	41.05	40.40	5	20,314	0.02%
2021/05/20	1	40.25	15	40.27	40.20	-14	20,574	-0.07%
2021/05/19	2	40.95	5	41.12	41.30	-3	20,746	-0.01%
2021/05/18	7	41.69	10	41.90	42.15	-3	20,833	-0.01%
2021/05/17	9.1	40.09	2	40.63	39.45	7.1	21,273	0.03%
2021/05/14	1	42.05	2	43.13	42.25	-1	21,595	0.00%
2021/05/13	1	41.95	2	41.20	42.05	-1	21,551	0.00%
2021/05/12	20	43.65	39	42.79	42.95	-19	21,471	-0.09%
2021/05/11	13	46.17	20	45.90	45.80	-7	21,214	-0.03%
2021/05/10	14	47.68	13	48.44	47.50	1	21,168	0.00%
2021/05/07	0	0.00	6.1	47.16	47.45	-6.1	21,180	-0.03%
2021/05/06	7.1	46.41	4	46.53	45.90	3.1	21,406	0.01%
2021/05/05	12	47.52	2.1	46.62	46.50	9.9	21,485	0.05%
2021/05/04	11	47.78	6	46.81	48.15	5	21,815	0.02%
2021/05/03	2	49.55	20	49.35	49.00	-18	22,292	-0.08%
2021/04/29	6	50.54	5.1	50.33	49.50	0.9	23,405	0.00%
2021/04/28	30.1	50.03	5	49.42	49.10	25.1	24,532	0.10%
2021/04/27	0	0.00	2	47.80	48.20	-2	25,227	-0.01%
2021/04/26	14.1	47.50	41	47.53	48.30	-26.9	26,626	-0.10%
2021/04/23	3	44.48	6	44.96	45.35	-3	26,528	-0.01%
2021/04/22	17	44.28	11	43.88	43.30	6	26,358	0.02%
2021/04/21	0	0.00	1	44.30	44.25	-1	26,227	0.00%
2021/04/20	5	44.05	2	44.05	43.90	3	26,415	0.01%
2021/04/19	8	43.73	1	43.70	43.65	7	26,773	0.03%
2021/04/16	29	43.82	16	43.75	44.15	13	26,857	0.05%
2021/04/15	3	42.92	8.2	43.54	44.20	-5.2	26,749	-0.02%
2021/04/14	1	41.40	4	41.58	42.20	-3	26,563	-0.01%
2021/04/13	6	42.80	25	42.89	42.15	-19	26,563	-0.07%
2021/04/12	3	43.50	5	43.41	43.30	-2	26,408	-0.01%
2021/04/09	9	44.34	10.1	44.11	44.05	-1.1	26,281	0.00%
2021/04/08	11	43.10	5	43.01	43.45	6	25,988	0.02%
2021/04/07	1	42.20	4	42.34	42.65	-3	25,720	-0.01%
2021/04/06	7	42.47	8	42.31	42.10	-1	25,599	0.00%
2021/04/01	0	0.00	6	41.78	41.80	-6	25,473	-0.02%
2021/03/31	7.3	41.65	5	41.60	41.20	2.3	25,433	0.01%
2021/03/30	1	41.30	10	41.34	41.55	-9	25,216	-0.04%
2021/03/29	0	0.00	10	41.04	41.05	-10	25,118	-0.04%
2021/03/26	0.1	40.85	0	0.00	40.90	0.1	25,136	0.00%
2021/03/25	1	40.75	17	40.62	40.65	-16	25,178	-0.06%
2021/03/24	8	41.27	7	41.09	40.95	1	25,342	0.00%
2021/03/23	3	41.30	124	40.79	41.75	-121	25,030	-0.48%	大賣/鉅額交易
2021/03/22	4	40.43	17	40.24	40.70	-13	24,663	-0.05%
2021/03/19	9	40.74	1	40.75	40.75	8	24,615	0.03%
2021/03/18	7	41.19	21	41.11	41.25	-14	24,511	-0.06%
2021/03/17	14	40.79	0	0.00	40.80	14	24,440	0.06%
2021/03/16	118	40.95	2	40.80	40.85	116	24,448	0.47%	大買/鉅額交易
2021/03/15	3.1	40.91	12	40.77	40.45	-8.9	24,404	-0.04%
2021/03/12	19	40.14	3	39.80	39.90	16	24,207	0.07%
2021/03/11	2	40.10	1	40.05	40.05	1	24,412	0.00%
2021/03/10	2	39.10	30	39.48	39.55	-28	24,513	-0.11%
2021/03/09	0	0.00	20	38.85	39.20	-20	24,606	-0.08%
2021/03/08	2	38.80	0	0.00	38.30	2	24,552	0.01%
2021/03/05	25.1	37.99	5	38.40	38.35	20.1	24,623	0.08%
2021/03/04	4.2	38.68	1	38.70	38.60	3.2	24,985	0.01%
2021/03/03	26	39.07	0	0.00	39.25	26	25,092	0.10%
2021/03/02	1	40.30	14	40.24	39.80	-13	24,993	-0.05%
2021/02/26	28	39.92	2	39.95	39.80	26	24,837	0.10%
2021/02/25	11	40.45	32	40.00	40.90	-21	24,744	-0.08%
2021/02/24	28	39.24	27	39.69	39.00	1	24,510	0.00%
2021/02/23	41	39.18	1	39.25	39.25	40	24,294	0.16%
2021/02/22	9	40.12	5	40.03	40.10	4	24,004	0.02%
2021/02/19	7	39.95	6	40.02	40.35	1	23,748	0.00%
2021/02/18	19	40.13	13	40.21	40.20	6	23,590	0.03%
2021/02/17	21	40.41	12	40.13	40.00	9	23,461	0.04%
2021/02/05	11	38.20	43	38.16	38.50	-32	22,871	-0.14%
2021/02/04	0	0.00	2	37.00	36.75	-2	22,454	-0.01%
2021/02/03	22	37.08	2	37.18	37.10	20	22,491	0.09%
2021/02/02	2	37.60	25	37.90	37.80	-23	22,519	-0.10%
2021/02/01	3	36.65	1	36.40	37.15	2	22,540	0.01%
2021/01/29	23	37.45	10	37.52	37.00	13	22,711	0.06%
2021/01/28	32	38.09	10	38.08	38.40	22	22,829	0.10%
2021/01/27	2	39.10	6	38.79	39.10	-4	22,665	-0.02%
2021/01/26	14	40.10	10	39.91	39.15	4	22,378	0.02%
2021/01/25	19	41.21	76	40.63	40.75	-57	21,777	-0.26%
2021/01/22	12	40.47	61	40.55	41.20	-49	20,793	-0.24%
2021/01/21	17	39.49	50	39.65	39.00	-33	19,476	-0.17%
2021/01/20	39	38.98	45	38.70	39.00	-6	17,878	-0.03%
2021/01/19	42	38.60	30	38.79	38.30	12	16,726	0.07%
2021/01/18	3	36.48	8	36.48	37.00	-5	15,165	-0.03%
2021/01/15	3	36.37	2	36.23	36.20	1	14,684	0.01%
2021/01/14	15	36.38	1	36.50	36.40	14	14,456	0.10%
2021/01/13	14	36.00	13	36.31	36.40	1	14,276	0.01%
2021/01/12	18	36.29	35	36.07	35.75	-17	14,089	-0.12%
2021/01/11	4	35.75	4	35.76	35.95	0	13,640	0.00%
2021/01/08	3	35.33	0	0.00	35.50	3	13,447	0.02%
2021/01/07	1	35.20	1	35.30	35.15	0	13,289	0.00%
2021/01/06	10	35.23	0	0.00	34.70	10	13,069	0.08%
2021/01/05	0	0.00	20	35.00	35.10	-20	12,805	-0.16%
2021/01/04	1	34.85	6	35.00	34.95	-5	12,759	-0.04%
2020/12/31	2	34.60	0	0.00	34.75	2	12,874	0.02%
2020/12/29	0	0.00	4	34.53	34.45	-4	12,952	-0.03%
2020/12/28	1	35.25	4	34.95	35.00	-3	12,848	-0.02%
2020/12/25	2	34.50	5	34.34	34.60	-3	12,663	-0.02%
2020/12/24	5	33.95	1	34.10	33.70	4	12,555	0.03%
2020/12/23	15	33.64	23	33.75	33.55	-8	12,588	-0.06%
2020/12/22	1	34.55	1	34.35	33.65	0	12,649	0.00%
2020/12/21	11	33.93	3	33.97	34.20	8	12,726	0.06%
2020/12/18	4	34.21	5	34.18	34.00	-1	12,805	-0.01%
2020/12/16	0	0.00	1	35.15	35.05	-1	12,833	-0.01%
2020/12/15	3	34.85	0	0.00	34.70	3	12,832	0.02%
2020/12/11	0	0.00	20	35.00	35.35	-20	12,896	-0.16%
2020/12/10	1	36.25	3	35.90	35.80	-2	12,876	-0.02%
2020/12/09	2	36.10	0	0.00	36.15	2	12,761	0.02%
2020/12/08	7	35.94	5	35.90	35.95	2	12,630	0.02%
2020/12/07	6	35.93	6	35.93	35.95	0	12,526	0.00%
2020/12/04	102	35.70	116	35.61	35.60	-14	12,223	-0.11%	大買/大賣/
2020/12/03	4	35.11	4	35.11	34.90	0	12,006	0.00%
2020/12/02	5	35.47	2	35.50	35.45	3	11,920	0.03%
2020/12/01	1	35.50	1	35.50	35.55	0	11,908	0.00%
2020/11/30	6	35.57	9	35.51	35.40	-3	11,948	-0.03%
2020/11/27	2	34.70	4	34.76	34.90	-2	11,625	-0.02%
2020/11/26	7	34.09	8	34.21	34.20	-1	11,479	-0.01%
2020/11/25	3	33.78	3	33.60	33.70	0	11,463	0.00%
2020/11/24	14	33.97	11	33.97	33.90	3	11,362	0.03%
2020/11/23	37	33.72	35	33.51	33.90	2	11,211	0.02%
2020/11/20	1	32.35	9	32.41	32.50	-8	10,919	-0.07%
2020/11/19	2	32.45	3	32.43	32.35	-1	11,033	-0.01%
2020/11/18	3	32.48	1	32.50	32.50	2	11,313	0.02%
2020/11/17	2	32.68	6	32.78	32.55	-4	11,495	-0.03%
2020/11/16	9	32.42	5	32.54	32.50	4	11,895	0.03%
2020/11/13	0	0.00	1	32.00	32.15	-1	12,379	-0.01%
2020/11/12	0	0.00	187	32.25	32.15	-187	12,988	-1.44%	大賣/鉅額交易
2020/11/11	0	0.00	6	32.38	32.35	-6	13,149	-0.05%
2020/11/10	16	31.97	0	0.00	32.15	16	13,325	0.12%
2020/11/09	2	31.95	0	0.00	31.95	2	13,382	0.01%
2020/11/06	12	31.98	3	31.92	31.85	9	13,464	0.07%
2020/11/05	3	31.77	32	31.57	31.90	-29	13,345	-0.22%
2020/11/04	155	31.10	30	31.10	31.05	125	13,603	0.92%	大買/鉅額交易
2020/11/02	1	29.80	2	30.00	30.05	-1	13,987	-0.01%
2020/10/29	1	30.15	0	0.00	30.25	1	14,728	0.01%
2020/10/27	2	30.30	0	0.00	30.35	2	14,987	0.01%
2020/10/26	0	0.00	2	30.75	30.70	-2	15,067	-0.01%
2020/10/23	1	30.95	15	31.20	31.10	-14	15,148	-0.09%
2020/10/22	2	30.73	0	0.00	31.15	2	15,527	0.01%
2020/10/21	2	30.95	0	0.00	30.90	2	15,985	0.01%
2020/10/20	1	31.00	0	0.00	30.95	1	17,034	0.01%
2020/10/16	2	30.40	4	30.60	30.30	-2	17,469	-0.01%
2020/10/15	0	0.00	11	30.60	30.55	-11	17,755	-0.06%
2020/10/14	0	0.00	1	30.40	30.45	-1	18,082	-0.01%
2020/10/13	8	30.20	0	0.00	30.25	8	18,542	0.04%
2020/10/12	3	30.65	4	30.74	30.75	-1	18,762	-0.01%
2020/10/08	8	30.49	2	30.30	30.75	6	19,022	0.03%
2020/10/07	9	30.23	3	30.23	30.10	6	19,347	0.03%
2020/10/06	0	0.00	7	30.60	30.45	-7	19,785	-0.04%
2020/09/30	0	0.00	1	30.50	30.50	-1	21,056	0.00%
2020/09/29	40	30.49	2	30.40	30.40	38	21,714	0.18%
2020/09/28	1	30.70	11	30.75	30.65	-10	22,459	-0.04%
2020/09/25	6	29.99	1	30.50	30.50	5	22,848	0.02%
2020/09/24	0	0.00	41	29.73	29.90	-41	23,350	-0.18%
2020/09/23	7	29.76	0	0.00	29.75	7	23,442	0.03%
2020/09/22	4	30.11	2	30.13	30.15	2	23,641	0.01%
2020/09/21	7	30.69	0	0.00	30.50	7	23,774	0.03%
2020/09/18	3	31.00	0	0.00	31.30	3	23,915	0.01%
2020/09/17	3	30.98	3	31.03	30.95	0	24,212	0.00%
2020/09/16	15	31.64	0	0.00	31.35	15	24,334	0.06%
2020/09/15	2	31.50	2	31.38	31.55	0	24,501	0.00%
2020/09/14	0	0.00	46	30.95	31.00	-46	24,573	-0.19%
2020/09/11	5	30.54	5	30.55	30.55	0	24,651	0.00%
2020/09/10	11	30.85	0	0.00	30.80	11	24,819	0.04%
2020/09/09	7	31.03	5	30.80	31.20	2	24,847	0.01%
2020/09/08	15	31.57	1	31.50	31.25	14	24,910	0.06%
2020/09/07	1	31.15	6	31.15	31.40	-5	25,052	-0.02%
2020/09/03	8	31.00	0	0.00	30.95	8	25,410	0.03%
2020/09/02	12	30.95	1	30.95	31.00	11	25,443	0.04%
2020/09/01	14	30.99	5	31.05	31.05	9	25,904	0.03%
2020/08/31	5	31.40	3	31.35	31.20	2	26,062	0.01%
2020/08/27	7	31.52	6	31.33	31.45	1	26,469	0.00%
2020/08/26	1	31.10	9	31.15	31.20	-8	26,542	-0.03%
2020/08/25	10	31.33	0	0.00	31.40	10	26,703	0.04%
2020/08/24	3	31.03	1	30.95	31.20	2	26,925	0.01%
2020/08/21	20	32.06	0	0.00	31.75	20	26,990	0.07%
2020/08/20	23	31.80	61	31.64	31.45	-38	27,007	-0.14%
2020/08/19	25	33.64	9	33.75	32.95	16	26,698	0.06%
2020/08/18	50	34.49	156	34.46	34.45	-106	26,324	-0.40%	大賣/鉅額交易
2020/08/17	17	36.17	23	36.14	36.10	-6	25,978	-0.02%
2020/08/14	24	35.79	16	35.81	35.80	8	26,415	0.03%
2020/08/13	7	35.31	4	35.43	35.50	3	26,689	0.01%
2020/08/12	11	35.71	10	35.75	35.80	1	27,090	0.00%
2020/08/11	2	35.68	1	35.65	35.65	1	27,517	0.00%
2020/08/10	11	35.96	18	35.99	35.60	-7	27,336	-0.03%
2020/08/07	24	34.42	10	34.58	34.45	14	26,705	0.05%
2020/08/06	124	35.88	112	35.07	35.05	12	26,470	0.05%	大買/大賣/
2020/08/05	19	35.67	9	35.87	35.70	10	26,228	0.04%
2020/08/04	150	35.68	1	35.30	35.30	149	25,837	0.58%	大買/鉅額交易
2020/08/03	0	0.00	1	35.45	35.45	-1	25,591	0.00%
2020/07/31	6	35.45	1	35.40	35.50	5	25,546	0.02%
2020/07/30	0	0.00	2	35.15	35.40	-2	25,524	-0.01%
2020/07/29	4	34.90	7	35.06	34.85	-3	25,463	-0.01%
2020/07/28	3	35.42	8	35.54	34.80	-5	25,424	-0.02%
2020/07/27	17	36.00	16	36.17	35.50	1	25,129	0.00%
2020/07/24	67	36.89	23	36.74	36.75	44	24,616	0.18%
2020/07/23	9	36.18	18	36.03	36.45	-9	23,603	-0.04%
2020/07/22	3	35.50	3	35.42	35.40	0	23,364	0.00%
2020/07/21	14	35.39	9	35.18	35.45	5	23,312	0.02%
2020/07/20	29	35.28	9	35.38	35.20	20	23,054	0.09%
2020/07/17	10	34.96	3	34.83	34.85	7	22,764	0.03%
2020/07/16	9	34.57	9	34.29	34.35	0	22,537	0.00%
2020/07/15	9	34.33	0	0.00	34.10	9	22,390	0.04%
2020/07/14	32	35.12	9	35.04	34.75	23	22,462	0.10%
2020/07/13	16	36.19	19	36.26	36.20	-3	22,342	-0.01%
2020/07/10	8	38.93	10	38.70	38.55	-2	21,933	-0.01%
2020/07/09	15	39.57	9	39.49	39.55	6	21,360	0.03%
2020/07/08	21	38.47	32	39.06	38.95	-11	20,751	-0.05%
2020/07/07	58	37.37	32	37.64	37.80	26	20,191	0.13%
2020/07/06	2	36.73	18	36.88	37.10	-16	19,615	-0.08%
2020/07/03	15	36.03	16	35.99	36.20	-1	19,391	-0.01%
2020/07/02	1	34.65	1	34.95	35.40	0	18,865	0.00%
2020/07/01	31	34.73	33	34.95	34.95	-2	18,685	-0.01%
2020/06/30	7	33.81	24	33.81	34.35	-17	18,284	-0.09%
2020/06/29	20	33.64	5	33.52	33.40	15	18,042	0.08%
2020/06/24	22	33.72	1	33.55	33.60	21	17,739	0.12%
2020/06/23	3	33.13	6	32.97	33.05	-3	17,578	-0.02%
2020/06/22	30	33.19	7	33.49	33.00	23	17,549	0.13%
2020/06/19	4	32.89	3	33.00	33.20	1	17,450	0.01%
2020/06/18	8	32.77	0	0.00	32.75	8	17,281	0.05%
2020/06/17	4	32.80	1	32.85	32.75	3	17,190	0.02%
2020/06/16	0	0.00	2	32.30	32.45	-2	17,090	-0.01%
2020/06/15	6	32.04	0	0.00	31.70	6	17,141	0.04%
2020/06/12	10	31.78	16	30.94	32.00	-6	17,190	-0.03%
2020/06/11	12	32.49	1	32.25	31.80	11	17,165	0.06%
2020/06/10	2	32.68	17	32.76	32.90	-15	16,898	-0.09%
2020/06/09	8	32.76	12	32.80	32.75	-4	16,955	-0.02%
2020/06/08	24	32.98	6	32.75	33.00	18	16,831	0.11%
2020/06/05	0	0.00	4	32.00	31.95	-4	16,275	-0.02%
2020/06/04	2	31.38	0	0.00	31.40	2	16,016	0.01%
2020/06/03	8	31.26	29	31.29	31.60	-21	15,811	-0.13%
2020/06/02	3	30.95	1	31.00	31.10	2	15,566	0.01%
2020/06/01	12	30.47	1	30.45	30.95	11	15,282	0.07%
2020/05/29	6	30.12	3	30.15	30.10	3	14,964	0.02%
2020/05/28	7	30.64	1	30.85	30.50	6	14,601	0.04%
2020/05/27	24	30.96	0	0.00	30.80	24	14,289	0.17%
2020/05/26	4	31.18	0	0.00	31.10	4	14,077	0.03%
2020/05/25	2	31.03	2	31.03	31.10	0	13,902	0.00%
2020/05/22	11	31.79	6	31.87	31.60	5	13,677	0.04%
2020/05/21	5	32.01	3	31.87	32.30	2	13,382	0.01%
2020/05/20	14	30.49	0	0.00	30.30	14	12,664	0.11%
2020/05/19	17	31.04	2	32.35	31.05	15	12,050	0.12%
2020/05/18	10	32.16	0	0.00	32.00	10	11,427	0.09%
2020/05/15	2	35.58	5	36.03	35.55	-3	10,824	-0.03%
2020/05/13	5	36.37	0	0.00	36.60	5	10,756	0.05%
2020/05/11	4	36.81	23	36.61	36.45	-19	10,845	-0.18%
2020/05/08	0	0.00	3	36.20	36.35	-3	10,877	-0.03%
2020/05/07	2	36.45	14	36.57	36.35	-12	10,842	-0.11%
2020/05/06	2	36.25	11	36.20	35.95	-9	10,798	-0.08%
2020/05/05	2	35.40	8	35.34	35.95	-6	10,911	-0.05%
2020/05/04	5	35.20	4	35.05	35.20	1	10,893	0.01%
2020/04/30	1	36.05	0	0.00	36.00	1	10,868	0.01%
2020/04/29	30	35.84	3	35.83	35.75	27	10,992	0.25%
2020/04/28	2	35.85	9	36.02	35.80	-7	11,119	-0.06%
2020/04/27	2	35.80	0	0.00	36.10	2	11,323	0.02%
2020/04/24	5	34.17	0	0.00	35.20	5	11,175	0.04%
2020/04/23	2	34.23	7	34.24	34.30	-5	11,166	-0.04%
2020/04/22	3	33.75	0	0.00	34.35	3	11,144	0.03%
2020/04/21	7	33.96	1	35.05	34.00	6	11,148	0.05%
2020/04/20	3	35.47	4	35.54	35.35	-1	10,982	-0.01%
2020/04/17	30	36.47	19	36.08	35.60	11	10,875	0.10%
2020/04/16	0	0.00	4	36.20	36.35	-4	10,509	-0.04%
2020/04/15	2	34.50	2	34.50	34.85	0	10,192	0.00%
2020/04/14	1	33.85	0	0.00	34.15	1	10,156	0.01%
2020/04/13	3	33.52	5	33.45	33.50	-2	10,200	-0.02%
2020/04/10	5	33.75	0	0.00	33.50	5	10,410	0.05%
2020/04/09	6	33.87	6	33.73	33.50	0	10,635	0.00%
2020/04/08	37	32.37	31	32.66	33.05	6	10,533	0.06%
2020/04/07	0	0.00	5	31.25	31.65	-5	10,277	-0.05%
2020/04/01	1	30.10	0	0.00	30.15	1	10,073	0.01%
2020/03/31	11	30.13	2	30.50	30.25	9	10,087	0.09%
2020/03/30	3	30.40	1	30.15	30.40	2	9,989	0.02%
2020/03/27	10	31.43	2	31.90	31.00	8	10,056	0.08%
2020/03/26	1	32.10	0	0.00	32.10	1	9,983	0.01%
2020/03/25	4	31.46	1	31.25	30.90	3	9,907	0.03%
2020/03/23	4	30.74	1	30.85	29.60	3	9,692	0.03%
2020/03/19	0	0.00	11	29.80	29.60	-11	9,644	-0.11%
2020/03/18	0	0.00	5	31.20	30.90	-5	9,705	-0.05%
2020/03/16	5	31.38	5	30.30	30.50	0	9,450	0.00%
2020/03/13	2	29.50	4	30.40	30.40	-2	9,297	-0.02%
2020/03/12	1	32.35	0	0.00	31.10	1	9,202	0.01%
2020/03/09	0	0.00	4	33.88	32.80	-4	9,168	-0.04%
2020/03/03	4	33.80	2	33.80	33.50	2	9,178	0.02%
2020/03/02	3	32.02	0	0.00	32.30	3	9,200	0.03%
2020/02/27	0	0.00	3	33.10	32.75	-3	9,201	-0.03%
2020/02/26	0	0.00	2	33.95	33.80	-2	9,170	-0.02%
2020/02/24	3	34.05	0	0.00	35.10	3	9,156	0.03%
2020/02/19	1	34.75	1	34.50	34.70	0	9,645	0.00%
2020/02/18	3	34.73	0	0.00	34.70	3	9,675	0.03%
2020/02/14	3	36.07	5	36.00	35.95	-2	9,969	-0.02%
2020/02/13	4	36.00	0	0.00	36.00	4	10,549	0.04%
2020/02/12	1	35.60	3	35.82	36.00	-2	10,731	-0.02%
2020/02/11	2	35.60	1	34.20	35.60	1	10,648	0.01%
2020/02/10	2	34.25	0	0.00	33.95	2	10,529	0.02%
2020/02/07	2	33.85	2	34.30	33.80	0	10,608	0.00%
2020/02/06	3	33.95	0	0.00	35.10	3	10,492	0.03%
2020/02/05	2	33.40	4	32.88	32.75	-2	10,355	-0.02%
2020/02/04	6	32.75	0	0.00	32.90	6	10,338	0.06%
2020/02/03	7	31.65	0	0.00	32.30	7	10,360	0.07%
2020/01/31	2	33.20	0	0.00	32.65	2	10,200	0.02%
2020/01/20	1	36.25	0	0.00	36.30	1	10,590	0.01%
2020/01/15	0	0.00	2	37.35	36.90	-2	10,752	-0.02%
2020/01/13	1	37.00	2	37.25	37.40	-1	10,786	-0.01%
2020/01/08	3	36.07	0	0.00	36.30	3	11,400	0.03%
2020/01/07	4	36.41	4	36.40	36.25	0	11,400	0.00%
2020/01/06	6	36.68	4	36.10	36.05	2	11,460	0.02%
2019/12/30	0	0.00	1	37.95	37.95	-1	11,234	-0.01%
2019/12/27	5	37.45	0	0.00	37.45	5	11,371	0.04%
2019/12/26	1	37.45	0	0.00	37.45	1	11,462	0.01%
2019/12/20	4	38.70	9	39.07	38.45	-5	12,502	-0.04%
2019/12/18	5	38.45	8	38.98	38.85	-3	13,586	-0.02%
2019/12/17	0	0.00	2	39.05	39.00	-2	13,771	-0.01%
2019/12/13	0	0.00	6	38.46	38.60	-6	13,836	-0.04%
2019/12/12	3	38.20	0	0.00	38.05	3	13,664	0.02%
2019/12/11	0	0.00	1	38.25	38.05	-1	13,630	-0.01%
2019/12/10	0	0.00	3	38.18	38.40	-3	13,640	-0.02%
2019/12/09	2	37.63	2	37.93	37.80	0	13,619	0.00%
2019/12/06	0	0.00	1	37.15	37.20	-1	13,560	-0.01%
2019/12/04	4	35.99	0	0.00	36.20	4	13,806	0.03%
2019/12/02	4	36.10	0	0.00	36.25	4	14,240	0.03%
2019/11/27	4	37.25	0	0.00	37.00	4	14,441	0.03%
2019/11/26	0	0.00	4	37.45	37.20	-4	14,661	-0.03%
2019/11/25	3	37.73	0	0.00	37.70	3	14,768	0.02%
2019/11/22	3	38.20	0	0.00	37.95	3	14,818	0.02%
2019/11/21	1	38.05	0	0.00	38.25	1	14,922	0.01%
2019/11/20	0	0.00	1	37.70	38.00	-1	15,207	-0.01%
2019/11/19	9	38.27	7	38.99	37.65	2	15,557	0.01%
2019/11/18	0	0.00	5	37.93	38.20	-5	15,936	-0.03%
2019/11/15	6	38.01	5	37.70	37.35	1	16,062	0.01%
2019/11/14	9	37.94	5	38.31	37.50	4	16,318	0.02%
2019/11/13	10	38.43	1	38.65	38.80	9	16,865	0.05%
2019/11/12	0	0.00	25	38.26	39.50	-25	17,485	-0.14%
2019/11/11	15	37.73	7	37.41	36.85	8	16,978	0.05%
2019/11/08	8	37.66	3	37.27	37.45	5	16,791	0.03%
2019/11/07	0	0.00	1	37.20	36.75	-1	16,789	-0.01%
2019/11/05	0	0.00	1	37.85	37.85	-1	16,930	-0.01%
2019/11/01	1	37.75	0	0.00	37.80	1	17,280	0.01%
2019/10/31	0	0.00	1	38.05	38.25	-1	17,397	-0.01%
2019/10/29	2	38.25	2	38.83	37.90	0	17,646	0.00%
2019/10/28	8	37.99	7	37.93	38.10	1	17,391	0.01%
2019/10/25	1	36.25	4	36.40	36.20	-3	17,001	-0.02%
2019/10/24	2	36.28	2	36.55	36.75	0	16,973	0.00%
2019/10/22	0	0.00	1	35.95	35.70	-1	16,958	-0.01%
2019/10/17	3	35.92	1	37.00	35.70	2	17,711	0.01%
2019/10/16	2	36.00	1	35.85	36.45	1	17,690	0.01%
2019/10/14	5	36.40	0	0.00	36.00	5	17,904	0.03%
2019/10/09	0	0.00	27	35.00	35.00	-27	17,923	-0.15%
2019/10/08	0	0.00	22	35.73	35.60	-22	18,266	-0.12%
2019/10/07	21	35.41	0	0.00	35.65	21	18,426	0.11%
2019/10/03	22	34.65	0	0.00	34.55	22	18,240	0.12%
2019/09/27	5	34.70	5	34.80	34.85	0	18,449	0.00%
2019/09/26	73	36.66	71	36.02	35.00	2	18,336	0.01%
2019/09/25	0	0.00	4	37.15	37.70	-4	17,903	-0.02%
2019/09/24	6	37.72	6	37.93	37.45	0	18,028	0.00%
2019/09/23	5	35.92	13	35.85	36.60	-8	17,593	-0.05%
2019/09/19	0	0.00	7	34.20	34.25	-7	17,025	-0.04%
2019/09/18	3	33.95	0	0.00	34.05	3	17,030	0.02%
2019/09/17	12	33.77	0	0.00	33.65	12	16,922	0.07%
2019/09/12	0	0.00	2	34.50	34.85	-2	16,840	-0.01%
2019/09/10	2	34.00	2	34.15	34.00	0	16,857	0.00%
2019/09/06	2	35.35	3	35.22	34.95	-1	16,752	-0.01%
2019/09/05	15	35.45	12	34.85	34.60	3	16,516	0.02%
2019/09/04	0	0.00	1	34.40	34.35	-1	16,059	-0.01%
2019/09/03	3	34.43	1	34.40	34.40	2	15,964	0.01%
2019/08/30	1	34.80	3	34.60	34.15	-2	15,777	-0.01%
2019/08/29	2	34.90	2	34.65	34.50	0	15,681	0.00%
2019/08/28	20	34.14	21	34.24	34.20	-1	15,524	-0.01%
2019/08/26	1	33.55	2	33.63	33.40	-1	15,292	-0.01%
2019/08/23	1	34.15	1	35.30	34.05	0	15,210	0.00%
2019/08/22	5	34.45	6	34.25	34.70	-1	14,918	-0.01%
2019/08/21	7	33.90	4	34.36	33.95	3	14,579	0.02%
2019/08/20	3	33.75	1	33.65	33.45	2	13,834	0.01%
2019/08/19	4	33.91	4	33.98	33.80	0	13,679	0.00%
2019/08/16	6	34.52	13	33.90	34.25	-7	13,490	-0.05%
2019/08/15	18	32.33	17	32.80	33.25	1	12,755	0.01%
2019/08/07	1	32.10	0	0.00	31.75	1	12,670	0.01%
2019/08/06	3	31.65	1	31.35	32.10	2	12,606	0.02%
2019/08/01	4	33.15	6	33.05	32.90	-2	12,266	-0.02%
2019/07/31	0	0.00	1	32.60	32.55	-1	12,048	-0.01%
2019/07/30	3	32.50	14	31.97	32.45	-11	12,063	-0.09%
2019/07/29	1	32.70	5	32.16	32.00	-4	12,036	-0.03%
2019/07/26	15	32.53	5	32.55	32.50	10	11,949	0.08%
2019/07/25	9	32.52	3	32.63	32.45	6	11,915	0.05%
2019/07/24	4	31.99	201	31.88	32.05	-197	11,787	-1.67%	大賣/鉅額交易
2019/07/23	1	31.95	1	32.20	32.40	0	11,819	0.00%
2019/07/22	8	32.11	9	32.01	32.30	-1	11,553	-0.01%
2019/07/19	0	0.00	9	31.12	30.45	-9	11,202	-0.08%
2019/07/18	101	30.96	0	0.00	30.30	101	10,856	0.93%	大買/鉅額交易
2019/07/17	96	32.08	115	31.94	32.55	-19	10,849	-0.18%	大賣/
2019/07/16	2	31.40	0	0.00	31.40	2	10,901	0.02%
2019/07/15	41	31.39	8	31.31	31.50	33	10,763	0.31%
2019/07/12	76	30.79	1.1	30.55	31.10	74.9	10,829	0.69%
2019/07/11	1	29.60	2	29.85	30.00	-1	10,898	-0.01%
2019/07/10	15	29.42	0	0.00	29.40	15	11,089	0.14%
2019/07/09	1	29.55	0	0.00	29.20	1	11,207	0.01%
2019/07/08	5	29.38	1	29.60	29.25	4	11,282	0.04%
2019/07/05	1	29.50	0	0.00	29.30	1	11,329	0.01%
2019/07/03	5	28.15	0	0.00	28.00	5	11,179	0.04%
2019/07/02	10	29.00	0	0.00	28.95	10	11,186	0.09%
2019/07/01	0	0.00	3	28.40	29.00	-3	11,252	-0.03%
2019/06/28	3	26.95	0	0.00	26.80	3	11,069	0.03%
2019/06/18	0	0.00	1	25.55	25.70	-1	10,811	-0.01%
2019/06/17	1	24.95	3	25.15	24.95	-2	10,866	-0.02%
2019/06/13	1	25.85	1	25.50	25.50	0	11,657	0.00%
2019/06/12	3	26.30	0	0.00	26.30	3	11,704	0.03%
2019/06/05	5	26.40	2	26.00	25.80	3	11,945	0.03%
2019/05/29	3	24.70	3	25.25	25.60	0	12,024	0.00%
2019/05/23	1	25.90	1	25.85	25.40	0	12,931	0.00%
2019/05/20	10	27.10	10	27.00	27.00	0	13,144	0.00%
2019/05/17	5	28.05	3	27.70	26.65	2	12,865	0.02%
2019/05/16	0	0.00	5	29.95	29.40	-5	12,515	-0.04%
2019/05/15	0	0.00	2	29.55	29.85	-2	12,375	-0.02%
2019/05/14	0	0.00	1	28.65	28.55	-1	12,167	-0.01%
2019/05/10	1	28.60	2	29.68	28.80	-1	12,049	-0.01%
2019/05/09	1	28.90	2	28.95	29.00	-1	11,880	-0.01%
2019/05/08	0	0.00	10	29.40	29.45	-10	11,866	-0.08%
2019/05/07	0	0.00	2	29.80	29.25	-2	11,874	-0.02%
2019/05/06	2	28.68	2	28.63	28.95	0	11,868	0.00%
2019/05/03	0	0.00	1	28.65	28.65	-1	11,814	-0.01%
2019/05/02	2	28.30	0	0.00	28.45	2	12,127	0.02%
2019/04/30	0	0.00	2	28.45	28.60	-2	12,469	-0.02%
2019/04/29	0	0.00	3	28.62	29.00	-3	12,409	-0.02%
2019/04/26	0	0.00	10	28.57	28.50	-10	12,299	-0.08%
2019/04/25	1	28.40	0	0.00	28.50	1	12,298	0.01%
2019/04/24	2	28.50	0	0.00	28.70	2	12,336	0.02%
2019/04/23	6	28.55	2	28.53	28.55	4	12,265	0.03%
2019/04/22	1	29.90	17	30.00	30.10	-16	12,018	-0.13%
2019/04/19	0	0.00	1	28.70	28.30	-1	11,585	-0.01%
2019/04/18	0	0.00	6	28.45	28.50	-6	11,590	-0.05%
2019/04/17	23	28.41	0	0.00	28.55	23	11,317	0.20%
2019/04/16	1	29.60	1	29.80	29.10	0	10,815	0.00%
2019/04/15	0	0.00	1	28.55	28.55	-1	10,448	-0.01%
2019/04/12	0	0.00	2	28.25	28.35	-2	10,449	-0.02%
2019/04/11	0	0.00	2	28.10	28.25	-2	10,381	-0.02%
2019/04/10	6	28.62	6	28.58	27.95	0	10,240	0.00%
2019/04/08	1	27.60	0	0.00	27.75	1	10,087	0.01%
2019/04/03	3	27.57	5	27.70	27.50	-2	9,968	-0.02%
2019/04/02	0	0.00	4	27.25	27.05	-4	9,794	-0.04%
2019/04/01	0	0.00	11	26.54	26.70	-11	9,599	-0.11%
2019/03/29	2	26.20	3	25.97	26.25	-1	9,458	-0.01%
2019/03/28	8	25.61	0	0.00	25.50	8	9,434	0.08%
2019/03/26	3	26.00	3	25.68	25.70	0	9,791	0.00%
2019/03/25	0	0.00	1	25.35	25.70	-1	9,958	-0.01%
2019/03/22	6	25.55	10	25.48	25.35	-4	10,090	-0.04%
2019/03/21	6	26.06	0	0.00	26.05	6	10,567	0.06%
2019/03/20	1	26.10	0	0.00	26.10	1	11,000	0.01%
2019/03/19	10	26.14	3	26.50	26.00	7	11,331	0.06%
2019/03/18	10	25.80	31	26.22	26.70	-21	11,195	-0.19%
2019/03/15	1	24.55	0	0.00	24.55	1	10,723	0.01%
2019/03/14	3	24.43	1	24.40	24.40	2	10,862	0.02%
2019/03/13	2	24.65	0	0.00	24.95	2	10,759	0.02%
2019/03/07	2	24.93	0	0.00	24.70	2	10,739	0.02%
2019/02/27	2	25.65	0	0.00	25.25	2	10,375	0.02%
2019/02/25	16	25.82	11	26.11	25.60	5	10,126	0.05%
2019/02/22	1	24.65	4	25.70	25.75	-3	9,796	-0.03%
2019/02/21	0	24.75	0	0.00	24.80	0	9,219	0.00%
2019/02/11	0	0.00	1	23.60	22.90	-1	8,847	-0.01%
2019/01/29	0	0.00	7	23.15	23.30	-7	8,889	-0.08%
2019/01/25	0	0.00	1	23.10	23.40	-1	8,727	-0.01%
2019/01/24	3	23.57	3	23.48	23.55	0	8,546	0.00%
2019/01/23	7	23.76	0	0.00	23.90	7	8,461	0.08%
2019/01/22	3	23.05	0	0.00	23.05	3	8,136	0.04%
2019/01/21	6	22.05	0	0.00	22.00	6	7,820	0.08%
2019/01/18	11	22.24	10	22.30	22.10	1	7,824	0.01%
2019/01/14	5	21.45	0	0.00	21.40	5	7,619	0.07%
2019/01/10	0	0.00	1	21.55	21.55	-1	7,594	-0.01%
2019/01/04	0	0.00	1	21.40	21.35	-1	7,406	-0.01%
2018/12/28	5	22.80	3	23.25	23.25	2	7,302	0.03%
2018/12/27	5	22.81	5	23.00	22.70	0	7,251	0.00%
2018/12/26	8	24.20	8	23.65	23.50	0	7,093	0.00%
2018/12/25	3	23.53	0	0.00	23.85	3	7,074	0.04%
2018/12/22	5	23.65	5	23.50	23.50	0	6,934	0.00%
2018/12/21	2	23.20	2	22.90	23.60	0	6,875	0.00%
2018/12/20	1	23.25	3	23.42	23.30	-2	6,700	-0.03%
2018/12/19	7	22.61	8	22.73	23.00	-1	6,497	-0.02%
2018/12/18	1	22.50	1	22.25	22.30	0	6,318	0.00%
2018/12/17	12	22.20	1	22.35	22.20	11	6,070	0.18%
2018/12/14	23	22.16	24	21.82	21.50	-1	5,855	-0.02%
2018/12/07	1	21.45	1	21.95	21.95	0	3,947	0.00%
2018/11/30	5	20.70	0	0.00	21.00	5	3,787	0.13%
2018/11/19	12	20.78	0	0.00	20.75	12	3,814	0.31%
2018/11/16	0	0.00	10	20.55	20.80	-10	3,841	-0.26%
2018/11/01	0	0.00	1	18.20	18.05	-1	4,578	-0.02%
2018/10/29	3	17.10	3	17.25	17.80	0	4,650	0.00%
2018/10/15	1	19.15	0	0.00	18.95	1	4,591	0.02%
2018/08/15	1	22.15	0	0.00	22.15	1	4,119	0.02%
2018/08/13	0	0.00	2	22.40	22.80	-2	3,968	-0.05%
2018/08/10	4	23.29	3	23.80	23.05	1	3,898	0.03%
2018/08/09	2	24.85	0	0.00	24.20	2	3,707	0.05%
2018/07/25	1	26.75	0	0.00	26.75	1	3,438	0.03%
2018/07/03	1	27.55	0	0.00	27.50	1	3,731	0.03%
2018/06/05	2	28.68	0	0.00	28.50	2	4,814	0.04%
2018/05/31	10	28.50	0	0.00	28.10	10	4,816	0.21%
2018/05/28	1	28.05	0	0.00	28.20	1	4,783	0.02%
2018/05/08	2	27.80	0	0.00	27.80	2	5,060	0.04%
2018/05/07	5	27.80	5	28.35	27.85	0	4,996	0.00%
2018/04/11	0	0.00	1	30.60	30.30	-1	4,796	-0.02%
2018/03/22	0	0.00	2	31.00	30.90	-2	4,607	-0.04%
2018/03/02	2	32.00	0	0.00	31.95	2	3,827	0.05%