京元電子 (2449)-永豐金-中和券商分點個股進出

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
95.9
漲跌
▲1.2
漲幅
+1.27%
成交量
39,779張
產業
上市半導體類股
1746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－永豐金-中和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中和券商分點個股進出
永豐金-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	5	96.24	3	95.87	95.90	2	18,328	0.01%
2024/06/13	4.2	92.13	32	92.50	94.70	-27.8	17,934	-0.16%
2024/06/12	0	0.00	6	87.55	87.70	-6	17,509	-0.03%
2024/06/11	4	86.88	0	0.00	87.40	4	17,698	0.02%
2024/06/07	0	0.00	2	89.50	88.90	-2	17,572	-0.01%
2024/06/06	2	88.90	1	89.30	89.40	1	17,745	0.01%
2024/06/05	6	90.03	2	89.20	89.20	4	18,738	0.02%
2024/06/04	1	90.50	7	91.81	90.60	-6	19,415	-0.03%
2024/06/03	8	90.35	7	91.61	90.70	1	19,755	0.01%
2024/05/31	12.1	89.53	7	88.37	88.20	5.1	19,805	0.03%
2024/05/30	2	90.50	2	91.20	90.40	0	19,828	0.00%
2024/05/29	1	91.30	3	91.47	90.70	-2	19,833	-0.01%
2024/05/28	2.5	90.60	2	91.00	90.00	0.5	19,755	0.00%
2024/05/27	3.1	90.70	16	90.81	90.90	-12.9	19,798	-0.07%
2024/05/24	7	88.21	6	88.37	88.40	1	20,027	0.00%
2024/05/23	20	89.45	14	90.57	88.20	6	20,819	0.03%
2024/05/22	17	89.96	24	91.49	90.20	-7	21,063	-0.03%
2024/05/21	1	89.80	26	90.10	90.40	-25	20,931	-0.12%
2024/05/20	28	89.97	17	91.02	88.90	11	20,882	0.05%
2024/05/17	14	88.56	5	89.18	88.80	9	20,657	0.04%
2024/05/16	8	86.68	25	86.82	86.80	-17	20,698	-0.08%
2024/05/15	7.1	85.02	0	0.00	84.50	7.1	20,824	0.03%
2024/05/14	1	85.60	0	0.00	85.30	1	20,731	0.00%
2024/05/13	12.1	85.10	1	85.50	85.40	11.1	20,670	0.05%
2024/05/10	7	85.16	11	85.62	86.00	-4	20,553	-0.02%
2024/05/09	34	85.96	2	85.00	85.00	32	20,393	0.16%
2024/05/08	9	86.92	2.5	87.58	87.60	6.5	20,163	0.03%
2024/05/07	19.1	86.90	12	87.76	87.50	7.1	20,025	0.04%
2024/05/06	23.1	87.23	13	85.67	87.00	10.1	19,753	0.05%
2024/05/03	12	94.34	9	95.54	93.50	3	18,959	0.02%
2024/05/02	4	94.03	3	94.57	94.90	1	18,925	0.01%
2024/04/30	85	97.21	61	98.72	95.80	24	18,911	0.13%
2024/04/29	42	102.17	30	102.14	98.90	12	18,841	0.06%
2024/04/25	4	93.53	4	94.60	95.50	0	18,334	0.00%
2024/04/24	65	96.09	65	94.99	96.10	0	18,466	0.00%
2024/04/23	7.1	91.35	6	94.82	92.30	1.1	18,491	0.01%
2024/04/22	6	96.18	1	97.90	96.00	5	18,322	0.03%
2024/04/19	3.2	99.51	4.3	99.01	99.00	-1.1	18,359	-0.01%
2024/04/18	2	100.75	3	101.83	102.00	-1	18,642	-0.01%
2024/04/17	1	102.50	1	103.00	102.50	0	19,002	0.00%
2024/04/16	3	100.67	6.5	99.98	99.70	-3.5	18,977	-0.02%
2024/04/15	2	104.50	3	105.33	104.50	-1	18,757	-0.01%
2024/04/12	1	107.50	1	107.00	107.00	0	18,752	0.00%
2024/04/11	2	105.00	2	104.75	106.00	0	18,679	0.00%
2024/04/10	2	107.25	4	106.00	106.00	-2	18,704	-0.01%
2024/04/09	1	106.00	1	106.50	106.50	0	18,632	0.00%
2024/04/08	14.1	108.56	10	108.00	106.50	4.1	18,549	0.02%
2024/04/03	7	106.86	3	106.50	106.50	4	18,464	0.02%
2024/04/02	53.5	106.04	56	106.91	107.00	-2.5	18,465	-0.01%
2024/04/01	3	103.67	3.5	103.57	103.00	-0.5	18,429	0.00%
2024/03/29	3.2	105.66	11	105.50	105.50	-7.8	18,408	-0.04%
2024/03/28	14.1	107.10	4.6	107.44	106.00	9.5	18,439	0.05%
2024/03/27	4	106.00	2	106.00	106.00	2	18,424	0.01%
2024/03/26	5.2	106.47	3	105.33	105.50	2.2	18,444	0.01%
2024/03/25	6	110.42	4	110.00	108.50	2	18,375	0.01%
2024/03/22	154	112.65	142	114.18	109.50	12	18,301	0.07%	大買/大賣/
2024/03/21	160	107.50	154	106.87	108.50	6	17,838	0.03%	大買/大賣/
2024/03/20	16	109.88	6.1	111.06	107.50	9.9	17,869	0.06%
2024/03/19	7.1	108.80	6.5	109.77	109.00	0.6	17,930	0.00%
2024/03/18	14	109.82	3	110.50	111.00	11	17,904	0.06%
2024/03/15	1	107.00	2	106.25	107.50	-1	17,491	-0.01%
2024/03/14	3	105.33	9	106.61	104.50	-6	17,355	-0.03%
2024/03/13	54	106.65	56	108.00	108.50	-2	17,333	-0.01%
2024/03/12	6	108.67	5	110.00	109.50	1	17,126	0.01%
2024/03/11	6	108.50	3	107.67	108.00	3	17,118	0.02%
2024/03/08	30.1	116.19	6.1	114.43	111.00	24	16,932	0.14%
2024/03/07	21.1	111.28	23.4	113.78	116.50	-2.3	15,908	-0.01%
2024/03/06	31.1	99.91	42	101.60	106.00	-11	15,100	-0.07%
2024/03/05	3	96.77	4	96.28	97.40	-1	14,648	-0.01%
2024/03/04	6	94.83	14.1	94.94	96.00	-8.1	14,373	-0.06%
2024/03/01	2	91.60	1.3	91.12	89.50	0.8	14,081	0.01%
2024/02/29	1	88.80	0	0.00	88.80	1	13,941	0.01%
2024/02/27	0.1	89.00	2	89.65	89.50	-1.9	13,798	-0.01%
2024/02/26	9.1	90.44	1	91.40	89.50	8.1	13,672	0.06%
2024/02/23	19.1	96.53	12.2	97.06	94.80	6.9	13,380	0.05%
2024/02/22	6	90.00	17.2	91.72	93.50	-11.2	12,613	-0.09%
2024/02/21	2.1	87.01	0	0.00	87.50	2.1	12,220	0.02%
2024/02/20	5.1	87.00	1	87.50	87.50	4.1	12,236	0.03%
2024/02/19	0.1	88.40	11	88.64	87.70	-10.9	12,184	-0.09%
2024/02/16	24.6	89.52	11.1	89.29	90.00	13.5	12,467	0.11%
2024/02/15	2.3	85.58	5.3	85.55	85.40	-3	12,308	-0.02%
2024/02/05	1	81.50	0	0.00	82.20	1	12,360	0.01%
2024/02/02	1	82.10	0	0.00	82.20	1	12,331	0.01%
2024/02/01	0.1	82.40	0	0.00	82.70	0.1	12,397	0.00%
2024/01/31	0	0.00	1	84.20	84.00	-1	12,471	-0.01%
2024/01/30	0.2	83.90	1	83.90	84.00	-0.9	12,544	-0.01%
2024/01/29	0	0.00	1	83.40	83.80	-1	12,818	-0.01%
2024/01/26	1	80.50	2.1	82.50	82.90	-1.1	12,935	-0.01%
2024/01/25	2	82.70	1	83.00	82.20	1	12,996	0.01%
2024/01/24	2	81.90	7.2	83.07	82.10	-5.2	13,011	-0.04%
2024/01/23	7	82.49	0	0.00	82.10	7	13,118	0.05%
2024/01/22	2	82.85	25	83.29	84.10	-23	13,105	-0.18%
2024/01/19	3.5	81.33	4	81.75	81.30	-0.5	13,040	0.00%
2024/01/18	0	0.00	1.2	79.55	79.70	-1.2	13,054	-0.01%
2024/01/17	2	78.60	3	79.20	77.20	-1	12,876	-0.01%
2024/01/16	2	78.25	8	78.08	78.60	-6	12,943	-0.05%
2024/01/15	1	77.60	3.9	77.55	77.70	-2.9	13,031	-0.02%
2024/01/12	5.2	75.79	1	76.60	75.60	4.2	13,705	0.03%
2024/01/11	85.2	78.55	75	78.94	78.00	10.2	13,452	0.08%
2024/01/10	6	81.33	2	81.70	81.80	4	13,327	0.03%
2024/01/09	0	0.00	2	82.40	82.10	-2	13,594	-0.01%
2024/01/08	13.1	82.05	0	0.00	81.60	13.1	13,718	0.10%
2024/01/05	2.1	82.77	2	83.05	82.90	0.1	13,813	0.00%
2024/01/04	5	82.26	0	0.00	83.10	5	13,979	0.04%
2024/01/03	1	82.40	0	0.00	83.50	1	14,150	0.01%
2024/01/02	0	0.00	1	84.80	84.00	-1	14,185	-0.01%
2023/12/29	0	84.90	0	0.00	84.90	0	14,190	0.00%
2023/12/28	5.2	85.42	3	86.90	84.90	2.2	14,308	0.02%
2023/12/27	0	0.00	25	85.74	85.70	-25	14,290	-0.18%
2023/12/26	13	83.41	0	0.00	83.60	13	14,317	0.09%
2023/12/25	1	83.00	0	0.00	83.50	1	14,444	0.01%
2023/12/21	6	83.73	0	0.00	83.40	6	14,491	0.04%
2023/12/20	2	85.60	0	0.00	85.40	2	14,549	0.01%
2023/12/19	11	85.78	1	86.50	84.20	10	14,821	0.07%
2023/12/18	7	86.84	2	86.00	85.40	5	15,115	0.03%
2023/12/15	2.4	89.44	1	92.40	89.00	1.4	15,566	0.01%
2023/12/14	17	93.61	21.4	94.20	93.50	-4.4	15,614	-0.03%
2023/12/13	6	89.00	12	88.53	89.50	-6	15,275	-0.04%
2023/12/12	1	84.60	7	84.89	85.90	-6	15,422	-0.04%
2023/12/08	6	83.97	1	84.30	83.30	5	15,508	0.03%
2023/12/07	5	85.08	2	85.90	85.50	3	15,469	0.02%
2023/12/06	0	0.00	11	84.66	86.50	-11	15,536	-0.07%
2023/12/05	1	82.40	12	83.63	83.10	-11	15,445	-0.07%
2023/12/04	2	84.30	11	84.00	84.20	-9	15,595	-0.06%
2023/12/01	10	82.19	0	0.00	82.80	10	15,713	0.06%
2023/11/30	49	82.38	41	81.34	82.80	8	15,863	0.05%
2023/11/29	2.2	82.72	0	0.00	81.40	2.2	15,901	0.01%
2023/11/28	0	0.00	2	82.65	83.00	-2	15,941	-0.01%
2023/11/27	1	81.00	0	0.00	80.80	1	16,119	0.01%
2023/11/24	1.2	81.48	4	81.40	81.50	-2.8	16,501	-0.02%
2023/11/23	1	81.70	2	82.60	82.10	-1	16,815	-0.01%
2023/11/22	4.3	81.66	1	82.00	81.60	3.3	17,409	0.02%
2023/11/21	0	0.00	2	83.30	82.70	-2	18,374	-0.01%
2023/11/20	3	83.37	1	83.20	83.10	2	19,793	0.01%
2023/11/17	3	85.30	4	85.15	85.10	-1	21,120	0.00%
2023/11/16	2	84.15	0	0.00	84.20	2	21,866	0.01%
2023/11/15	18	85.36	6	84.53	83.80	12	21,919	0.05%
2023/11/14	1	88.50	3	88.13	88.00	-2	21,631	-0.01%
2023/11/13	2	86.35	9	86.76	86.70	-7	21,514	-0.03%
2023/11/09	3	83.30	0	0.00	83.80	3	21,402	0.01%
2023/11/08	7	83.36	12	83.43	83.30	-5	21,354	-0.02%
2023/11/06	5	83.46	7	83.04	83.40	-2	21,321	-0.01%
2023/11/03	1	81.40	1.1	80.43	80.70	-0.1	21,127	0.00%
2023/11/02	4	78.70	7	78.90	79.70	-3	21,266	-0.01%
2023/11/01	7	76.19	5	76.18	76.40	2	21,543	0.01%
2023/10/31	7	77.60	6	78.57	76.30	1	21,610	0.00%
2023/10/30	1	78.50	3	78.90	79.50	-2	21,667	-0.01%
2023/10/27	6	78.08	8	78.43	77.40	-2	21,895	-0.01%
2023/10/26	75	78.56	71	79.73	79.60	4	21,955	0.02%
2023/10/25	2	82.45	0	0.00	82.00	2	21,828	0.01%
2023/10/24	8	83.00	5	83.02	83.10	3	21,873	0.01%
2023/10/23	4	84.43	2	85.05	82.70	2	21,761	0.01%
2023/10/20	11	86.29	20.1	86.76	86.30	-9.1	21,715	-0.04%
2023/10/19	6	84.25	16	83.88	84.90	-10	21,159	-0.05%
2023/10/18	1	81.40	4	80.90	81.50	-3	21,065	-0.01%
2023/10/17	5.7	83.86	4	83.48	82.80	1.7	20,917	0.01%
2023/10/16	6	81.33	5.1	81.17	81.80	0.9	20,873	0.00%
2023/10/13	6.2	81.23	9	81.93	83.10	-2.8	21,495	-0.01%
2023/10/12	7	81.04	0	0.00	81.00	7	22,051	0.03%
2023/10/11	2	80.30	13	79.68	80.20	-11	22,115	-0.05%
2023/10/06	5	78.26	51	77.64	77.70	-46	22,640	-0.20%
2023/10/05	5	77.88	6	78.43	78.50	-1	23,044	0.00%
2023/10/04	7.1	76.42	7	76.93	76.70	0.1	23,162	0.00%
2023/10/03	0	0.00	0	78.40	78.10	0	23,147	0.00%
2023/10/02	1	78.10	7	77.84	78.80	-6	23,387	-0.03%
2023/09/28	46	76.74	0.1	78.10	76.00	46	23,479	0.20%
2023/09/27	10	76.50	0	0.00	77.60	10	23,476	0.04%
2023/09/25	3	78.40	3	77.87	77.60	0	23,932	0.00%
2023/09/22	9	76.07	28.5	76.99	77.50	-19.5	23,834	-0.08%
2023/09/21	18.1	73.93	15	74.19	74.60	3.1	23,640	0.01%
2023/09/20	31.3	78.40	5	79.70	76.80	26.3	23,288	0.11%
2023/09/19	3.1	80.95	8	81.76	81.00	-4.9	22,863	-0.02%
2023/09/18	6	79.72	5.2	79.80	79.60	0.8	22,663	0.00%
2023/09/15	11.2	80.17	17	79.60	80.90	-5.8	22,578	-0.03%
2023/09/14	9	78.00	16	78.35	78.00	-7	22,160	-0.03%
2023/09/13	6	76.57	1	77.20	76.80	5	21,988	0.02%
2023/09/12	3.5	76.77	3	78.00	78.10	0.5	22,134	0.00%
2023/09/11	6	77.90	3.2	77.43	76.90	2.8	22,150	0.01%
2023/09/08	3	78.70	3	78.93	79.00	0	22,392	0.00%
2023/09/07	10	79.79	9	79.53	78.90	1	22,961	0.00%
2023/09/06	5	79.16	4.1	79.08	79.80	0.9	22,835	0.00%
2023/09/05	7	76.69	29	76.68	78.20	-22	22,768	-0.10%
2023/09/04	7.8	77.15	11	77.15	77.90	-3.2	22,703	-0.01%
2023/09/01	13	75.76	7	76.83	75.80	6	22,643	0.03%
2023/08/31	4	77.05	3	76.70	76.80	1	22,620	0.00%
2023/08/30	7	77.80	2	77.45	77.20	5	22,525	0.02%
2023/08/29	10	74.91	10	75.63	75.10	0	22,336	0.00%
2023/08/28	22	76.08	12	78.16	75.40	10	22,158	0.05%
2023/08/25	24	79.33	24.5	79.90	79.50	-0.5	21,702	0.00%
2023/08/24	24	79.30	12	78.28	78.50	12	20,917	0.06%
2023/08/23	14	72.76	25	74.88	76.00	-11	19,945	-0.06%
2023/08/22	12.7	67.45	16.2	67.71	69.10	-3.5	19,126	-0.02%
2023/08/21	2	63.70	2.5	64.07	64.30	-0.5	18,387	0.00%
2023/08/18	12	62.68	0.1	63.70	62.00	11.9	18,314	0.06%
2023/08/17	1	64.00	1	64.80	64.90	0	18,163	0.00%
2023/08/16	2	64.50	12	64.71	65.00	-10	18,000	-0.06%
2023/08/15	1.3	63.85	4	63.73	63.80	-2.7	17,878	-0.02%
2023/08/11	3	61.70	0	0.00	62.10	3	17,691	0.02%
2023/08/10	8.1	61.48	3	61.63	61.10	5.1	17,648	0.03%
2023/08/09	3.2	64.17	0.1	64.60	64.50	3.1	17,482	0.02%
2023/08/08	3	64.67	4	65.05	65.30	-1	17,322	-0.01%
2023/08/07	1	62.50	7	64.14	64.70	-6	17,058	-0.04%
2023/08/04	1	59.00	6	59.85	60.40	-5	16,655	-0.03%
2023/08/02	2	60.40	11	60.87	60.70	-9	16,548	-0.05%
2023/08/01	10	60.99	4	61.20	61.60	6	16,412	0.04%
2023/07/31	2	63.80	3	64.67	63.00	-1	16,060	-0.01%
2023/07/28	4.1	62.89	3	63.30	64.00	1.1	15,798	0.01%
2023/07/27	6	62.63	2	62.60	62.50	4	15,633	0.03%
2023/07/26	2	62.50	2	62.90	62.30	0	15,534	0.00%
2023/07/25	6.4	63.74	0	0.00	63.00	6.4	15,476	0.04%
2023/07/24	1	66.00	4	65.13	64.80	-3	15,306	-0.02%
2023/07/21	3	63.97	2	63.60	64.70	1	15,096	0.01%
2023/07/20	50	63.32	50	63.40	63.40	0	15,003	0.00%
2023/07/19	2	64.55	3	64.00	63.90	-1	14,952	-0.01%
2023/07/18	17	64.89	11	64.92	63.60	6	14,739	0.04%
2023/07/17	15	64.76	17.2	65.14	65.80	-2.2	13,989	-0.02%
2023/07/14	5.2	59.73	4	60.30	60.10	1.2	13,234	0.01%
2023/07/13	12	60.48	17	61.33	60.30	-5	13,086	-0.04%
2023/07/12	3.1	61.93	8	61.89	62.20	-4.9	12,423	-0.04%
2023/07/11	3	59.57	1	59.40	59.40	2	11,960	0.02%
2023/07/10	4	59.35	0	0.00	59.20	4	11,789	0.03%
2023/07/06	1	60.00	0	0.00	59.50	1	11,377	0.01%
2023/07/05	4	60.28	6	60.18	60.00	-2	11,170	-0.02%
2023/07/04	5	61.68	8	61.63	61.30	-3	10,970	-0.03%
2023/07/03	3	59.00	7	59.09	59.40	-4	10,633	-0.04%
2023/06/29	53	56.59	50.1	57.20	56.40	2.9	10,391	0.03%
2023/06/27	4	57.40	7	57.49	57.00	-3	10,221	-0.03%
2023/06/26	2	57.30	1	57.30	57.50	1	10,041	0.01%
2023/06/21	5	55.48	0	0.00	55.90	5	9,946	0.05%
2023/06/19	3	56.07	1.1	56.20	56.00	1.9	10,045	0.02%
2023/06/16	1.1	55.56	0	0.00	56.50	1.1	10,192	0.01%
2023/06/15	2	57.05	1	57.00	57.00	1	10,106	0.01%
2023/06/13	6.1	56.82	16	57.46	57.40	-9.9	9,971	-0.10%
2023/06/12	0	0.00	0	55.00	54.30	0	9,523	0.00%
2023/06/09	0	0.00	2	54.30	54.30	-2	9,602	-0.02%
2023/06/08	1	53.80	1	53.90	54.00	0	9,694	0.00%
2023/06/07	41	53.90	40	54.01	54.00	1	9,898	0.01%
2023/06/06	1	52.40	2	54.00	54.00	-1	10,154	-0.01%
2023/06/02	0	0.00	6	53.97	54.20	-6	10,214	-0.06%
2023/06/01	5	52.62	0	0.00	52.40	5	10,221	0.05%
2023/05/31	0	0.00	2	53.70	54.00	-2	10,527	-0.02%
2023/05/30	3	53.50	3	53.70	53.90	0	10,350	0.00%
2023/05/29	2.4	53.77	8.5	54.06	53.70	-6.1	10,133	-0.06%
2023/05/26	6.1	50.71	9	51.00	51.10	-2.9	9,625	-0.03%
2023/05/25	1	47.90	0	0.00	48.05	1	9,130	0.01%
2023/05/24	0	0.00	2	46.90	47.50	-2	9,076	-0.02%
2023/05/17	0	0.00	5	46.30	46.50	-5	9,120	-0.05%
2023/05/15	1	45.40	1	46.00	45.70	0	9,103	0.00%
2023/05/11	2	45.75	1	45.50	45.50	1	9,170	0.01%
2023/05/10	0	0.00	1	45.50	45.35	-1	9,150	-0.01%
2023/05/08	2	45.95	0	0.00	45.80	2	9,093	0.02%
2023/05/04	0	0.00	5	46.80	46.80	-5	9,252	-0.05%
2023/04/28	0	0.00	1	46.80	47.00	-1	9,355	-0.01%
2023/04/26	1	44.70	0	0.00	45.30	1	9,119	0.01%
2023/04/25	4	45.65	0	0.00	45.00	4	9,014	0.04%
2023/04/24	0	0.00	1	46.50	46.20	-1	8,867	-0.01%
2023/04/20	5	46.32	0	0.00	46.00	5	8,642	0.06%
2023/04/19	0	0.00	1	46.10	46.15	-1	8,586	-0.01%
2023/04/18	3	46.30	1	46.05	46.00	2	8,503	0.02%
2023/04/17	5	46.87	2	46.70	46.65	3	8,340	0.04%
2023/04/13	6	47.99	0	0.00	47.80	6	8,039	0.07%
2023/04/12	0	0.00	2	48.65	48.60	-2	7,993	-0.03%
2023/04/11	0	0.00	1	48.11	48.60	-1	7,987	-0.01%
2023/04/10	1	48.00	0	0.00	48.20	1	7,934	0.01%
2023/04/07	1	48.40	0	0.00	48.40	1	7,887	0.01%
2023/04/06	0	0.00	0.1	48.73	48.80	-0.1	7,846	0.00%
2023/03/31	0	0.00	1	48.95	48.50	-1	7,815	-0.01%
2023/03/30	0	0.00	4	48.28	48.70	-4	7,833	-0.05%
2023/03/29	5	47.70	0	0.00	47.70	5	7,854	0.06%
2023/03/28	0	0.00	2	48.40	48.50	-2	7,922	-0.03%
2023/03/27	0	0.00	2.1	48.76	48.90	-2.1	8,028	-0.03%
2023/03/24	1	49.40	1	49.20	49.20	0	8,079	0.00%
2023/03/23	0	0.00	3	49.50	49.80	-3	8,046	-0.04%
2023/03/22	0	0.00	2.1	49.00	48.95	-2.1	7,921	-0.03%
2023/03/21	2.1	49.23	1	49.10	49.55	1.1	7,808	0.01%
2023/03/20	4	49.90	6	49.52	49.55	-2	7,610	-0.03%
2023/03/17	0	0.00	10	49.35	49.30	-10	7,410	-0.13%
2023/03/16	5	47.90	9	48.21	48.35	-4	7,171	-0.06%
2023/03/15	11	48.74	6	49.03	48.85	5	7,037	0.07%
2023/03/14	1	47.75	1	47.35	47.65	0	6,858	0.00%
2023/03/13	1	46.91	8	46.62	47.75	-7	6,668	-0.10%
2023/03/10	5	47.00	1.1	48.18	46.95	3.9	6,453	0.06%
2023/03/09	2	48.05	4	48.69	48.90	-2	6,149	-0.03%
2023/03/08	3.1	46.93	7.1	47.22	47.45	-3.9	5,771	-0.07%
2023/03/07	2	46.05	45.1	45.93	46.75	-43.1	5,559	-0.78%
2023/03/06	1	46.50	4.1	46.06	46.15	-3.1	5,396	-0.06%
2023/03/03	3	45.23	3.1	45.11	45.20	-0.1	5,146	0.00%
2023/03/02	1	42.50	0	0.00	42.45	1	4,671	0.02%
2023/03/01	1	41.75	1	42.20	42.40	0	4,643	0.00%
2023/02/24	1	41.50	0	0.00	41.85	1	4,625	0.02%
2023/02/22	0	0.00	1	40.25	40.55	-1	4,531	-0.02%
2023/02/21	1	40.45	0	0.00	40.75	1	4,560	0.02%
2023/02/20	1	40.45	0	0.00	40.60	1	4,665	0.02%
2023/02/17	1	40.40	0	0.00	40.45	1	4,728	0.02%
2023/02/15	1	40.60	5	40.74	40.90	-4	4,838	-0.08%
2023/02/14	3.1	40.15	0	0.00	40.20	3.1	4,785	0.06%
2023/02/10	0	0.00	0.1	40.00	39.90	-0.1	4,933	0.00%
2023/02/09	0	0.00	2	40.15	40.05	-2	4,944	-0.04%
2023/02/07	0	0.00	6	40.06	40.10	-6	4,906	-0.12%
2023/02/06	0.1	39.75	0	0.00	39.80	0.1	4,887	0.00%
2023/02/03	2	39.80	0	0.00	40.25	2	4,884	0.04%
2023/02/02	0.1	39.40	1	40.00	39.60	-0.9	4,861	-0.02%
2023/02/01	0	0.00	0.1	38.70	38.75	-0.1	4,697	0.00%
2023/01/30	0.1	37.85	0	0.00	37.95	0.1	4,709	0.00%
2023/01/13	0	0.00	0.1	37.15	37.15	-0.1	4,653	0.00%
2023/01/11	0	0.00	0.1	37.30	37.40	-0.1	4,821	0.00%
2023/01/04	0	0.00	2	36.45	36.40	-2	5,141	-0.04%
2022/12/23	0	0.00	0.1	36.30	36.40	-0.1	5,789	0.00%
2022/12/20	2	37.40	0	0.00	36.65	2	5,821	0.03%
2022/12/19	0.1	37.40	6.1	37.34	37.50	-6	5,874	-0.10%
2022/12/16	0.1	36.65	0	0.00	37.15	0.1	5,825	0.00%
2022/12/15	0	0.00	1.2	36.64	36.85	-1.2	5,775	-0.02%
2022/12/14	0.2	36.37	0.4	36.38	36.45	-0.2	5,873	0.00%
2022/12/13	0.1	36.20	0.2	36.17	36.10	-0.1	5,964	0.00%
2022/12/12	1	35.30	0.1	35.65	35.95	0.9	6,045	0.01%
2022/12/09	0.1	35.40	0	0.00	35.60	0.1	6,252	0.00%
2022/12/07	0	0.00	1	35.00	35.10	-1	6,322	-0.02%
2022/12/05	0	0.00	0.1	36.45	36.20	-0.1	6,256	0.00%
2022/12/02	0	0.00	6	36.50	36.40	-6	6,261	-0.10%
2022/11/29	0.2	35.00	0	0.00	35.25	0.2	6,362	0.00%
2022/11/28	0.1	35.20	0	0.00	35.05	0.1	6,434	0.00%
2022/11/25	0.2	35.30	0	0.00	35.05	0.2	6,495	0.00%
2022/11/24	0.2	35.40	0	35.40	35.45	0.2	6,502	0.00%
2022/11/23	0.1	35.45	0	0.00	35.25	0.1	6,578	0.00%
2022/11/22	0.1	35.25	0	0.00	35.20	0.1	6,599	0.00%
2022/11/21	0	0.00	0.1	35.65	35.55	-0.1	6,575	0.00%
2022/11/18	0.1	35.80	0.1	36.10	35.95	0	6,581	0.00%
2022/11/17	0.1	35.65	0.1	35.60	35.70	0	6,541	0.00%
2022/11/16	0	0.00	4	35.80	35.90	-4	6,553	-0.06%
2022/11/11	1	34.65	1	34.50	34.45	0	6,433	0.00%
2022/11/09	0	0.00	0.1	33.80	33.85	-0.1	6,445	0.00%
2022/11/08	11	33.49	0	0.00	33.20	11	6,452	0.17%
2022/11/04	0.1	32.70	0	0.00	33.20	0.1	6,532	0.00%
2022/10/28	0.1	32.30	0	0.00	32.05	0.1	7,048	0.00%
2022/10/25	1	31.65	1	31.60	31.50	0	7,057	0.00%
2022/10/17	1	30.45	0	0.00	30.90	1	7,115	0.01%
2022/10/14	35	30.45	0	0.00	31.15	35	7,343	0.48%
2022/10/13	0	0.00	1	29.65	29.70	-1	7,549	-0.01%
2022/10/11	1	30.40	1	30.20	30.30	0	7,766	0.00%
2022/10/07	0	0.00	1	31.50	31.50	-1	7,751	-0.01%
2022/10/06	1	31.35	0	32.00	31.50	1	7,823	0.01%
2022/10/05	1	32.30	0	0.00	32.15	1	7,841	0.01%
2022/09/30	1	30.50	0	0.00	30.80	1	7,980	0.01%
2022/09/26	0	0.00	50	32.33	31.80	-50	8,076	-0.62%
2022/09/23	1	34.40	0	0.00	33.95	1	7,965	0.01%
2022/09/21	0	0.00	6	34.80	34.75	-6	7,912	-0.08%
2022/09/16	1	34.50	139	34.73	35.45	-138	7,683	-1.80%	大賣/鉅額交易
2022/09/14	1	35.65	0	0.00	35.60	1	7,649	0.01%
2022/09/08	1	35.65	0	0.00	36.00	1	7,818	0.01%
2022/09/02	1	36.75	0	0.00	36.40	1	7,897	0.01%
2022/08/30	1	36.95	2	37.00	37.05	-1	7,831	-0.01%
2022/08/29	1	37.25	0	0.00	37.25	1	7,793	0.01%
2022/08/26	0	0.00	10	38.00	37.85	-10	7,830	-0.13%
2022/08/23	17	37.62	0	0.00	37.60	17	7,886	0.22%
2022/08/22	3	38.27	5	38.42	38.20	-2	7,937	-0.03%
2022/08/19	0	0.00	1	38.20	38.20	-1	7,942	-0.01%
2022/08/18	3	37.55	0	0.00	37.45	3	7,931	0.04%
2022/08/17	1	37.95	0	0.00	37.75	1	7,956	0.01%
2022/08/16	0	0.00	2	38.25	38.05	-2	7,921	-0.03%
2022/08/15	4	38.10	2	38.30	38.00	2	7,870	0.02%
2022/08/12	0	37.75	2	37.80	37.70	-2	7,844	-0.02%
2022/08/11	7	37.33	1	37.35	37.20	6	7,930	0.08%
2022/08/10	1	36.85	0	0.00	36.65	1	7,926	0.01%
2022/08/09	8	37.39	0	0.00	37.25	8	7,859	0.10%
2022/08/08	2	38.63	0	0.00	38.70	2	7,656	0.03%
2022/08/05	0	0.00	1	39.85	40.00	-1	7,564	-0.01%
2022/08/04	3	39.62	1	39.45	39.60	2	7,623	0.03%
2022/08/02	30	38.65	0	0.00	39.05	30	7,768	0.39%
2022/07/27	0	0.00	1	38.10	38.75	-1	8,177	-0.01%
2022/07/25	0	0.00	8	38.64	38.50	-8	8,077	-0.10%
2022/07/22	0	0.00	2	38.60	38.70	-2	8,068	-0.02%
2022/07/21	100	37.84	3	38.25	38.25	97	7,973	1.22%
2022/07/20	2	40.60	9	40.67	40.60	-7	7,694	-0.09%
2022/07/19	5	39.75	50	39.65	39.85	-45	7,433	-0.61%
2022/07/18	0	0.00	35	38.89	39.00	-35	7,236	-0.48%
2022/07/15	1	38.25	1	37.90	38.00	0	7,105	0.00%
2022/07/14	1	36.60	0	0.00	37.25	1	7,012	0.01%
2022/07/13	42	36.20	0	0.00	36.40	42	6,896	0.61%
2022/07/12	5	36.14	0	0.00	36.10	5	6,742	0.07%
2022/07/11	1	38.65	0	0.00	37.60	1	6,654	0.02%
2022/07/08	5	37.35	0	0.00	37.60	5	6,479	0.08%
2022/07/07	6	36.25	3	36.55	36.90	3	6,393	0.05%
2022/07/06	9	36.46	0	0.00	35.90	9	6,321	0.14%
2022/07/05	0	0.00	3	38.35	37.80	-3	6,245	-0.05%
2022/07/04	6	37.79	0	0.00	37.30	6	6,246	0.10%
2022/07/01	2	39.40	0	0.00	39.85	2	6,183	0.03%
2022/06/30	1	39.95	3	40.15	40.00	-2	6,221	-0.03%
2022/06/27	23	42.29	0	0.00	41.95	23	6,066	0.38%
2022/06/23	0	0.00	3	43.15	42.00	-3	5,984	-0.05%
2022/06/22	3	43.57	0	0.00	42.90	3	5,944	0.05%
2022/06/17	0	0.00	7	45.03	45.10	-7	5,805	-0.12%
2022/06/16	0	0.00	3	46.50	45.60	-3	5,731	-0.05%
2022/06/14	40	45.85	0	0.00	46.45	40	5,638	0.71%
2022/06/13	0	0.00	1.2	45.70	45.75	-1.2	5,585	-0.02%
2022/06/09	0	0.00	7	46.09	46.10	-7	5,542	-0.13%
2022/06/08	1	45.65	4	46.10	46.10	-3	5,564	-0.05%
2022/06/07	1	45.85	1	46.00	45.85	0	5,540	0.00%
2022/06/06	1	45.75	2	45.93	45.75	-1	5,547	-0.02%
2022/06/02	0	0.00	4	45.38	45.50	-4	5,617	-0.07%
2022/05/31	9	45.69	2.5	45.35	45.85	6.6	5,703	0.11%
2022/05/30	1	44.60	7	45.16	45.30	-6	5,623	-0.11%
2022/05/27	0	0.00	5	44.33	44.30	-5	5,510	-0.09%
2022/05/26	5	43.83	1	44.60	43.75	4	5,481	0.07%
2022/05/25	5	44.17	0	0.00	44.30	5	5,490	0.09%
2022/05/24	0	0.00	1	44.15	44.30	-1	5,477	-0.02%
2022/05/23	3	43.75	0	0.00	44.10	3	5,464	0.05%
2022/05/20	10	44.29	0	0.00	44.20	10	5,485	0.18%
2022/05/19	0	0.00	6	44.38	44.60	-6	5,437	-0.11%
2022/05/18	0.1	44.05	6	44.00	43.90	-5.9	5,257	-0.11%
2022/05/17	1.1	43.74	1	43.80	43.75	0.1	5,250	0.00%
2022/05/16	4	43.24	1	43.25	43.10	3	5,274	0.06%
2022/05/13	3	42.52	1	42.40	42.85	2	5,329	0.04%
2022/05/12	7	43.02	7	42.30	42.30	0	5,374	0.00%
2022/05/11	10	43.06	9	42.95	42.95	1	5,321	0.02%
2022/05/10	27	42.04	18	42.54	43.50	9	5,294	0.17%
2022/05/09	6	42.99	4	42.98	42.90	2	5,261	0.04%
2022/05/04	1	40.25	0	0.00	40.30	1	5,082	0.02%
2022/05/03	0	0.00	3	40.80	40.95	-3	5,139	-0.06%
2022/04/27	1	39.35	0	0.00	40.00	1	5,568	0.02%
2022/04/26	0	0.00	3	40.50	40.05	-3	5,716	-0.05%
2022/04/25	3	40.25	0	0.00	40.15	3	6,094	0.05%
2022/04/22	4	40.94	0	0.00	40.95	4	6,438	0.06%
2022/04/19	0	0.00	1	41.20	41.25	-1	7,090	-0.01%
2022/04/18	0	0.00	1	40.80	40.80	-1	7,145	-0.01%
2022/04/15	1	40.80	0	0.00	40.80	1	7,203	0.01%
2022/04/11	3	40.93	0	0.00	40.60	3	7,536	0.04%
2022/04/07	0	0.00	5	41.10	40.40	-5	7,544	-0.07%
2022/04/06	1	41.40	0	0.00	41.00	1	7,518	0.01%
2022/04/01	1	42.20	1	42.35	42.20	0	7,436	0.00%
2022/03/18	0	42.80	0	0.00	42.45	0	7,601	0.00%
2022/03/15	1	42.10	1	42.60	42.10	0	7,758	0.00%
2022/03/14	0	0.00	2	42.90	43.05	-2	7,849	-0.03%
2022/03/09	7	41.73	0	0.00	41.85	7	8,128	0.09%
2022/03/08	25	41.59	0	0.00	41.95	25	8,125	0.31%
2022/03/07	8	42.18	0	0.00	41.95	8	8,102	0.10%
2022/02/25	0	0.00	21	43.37	43.50	-21	8,379	-0.25%
2022/02/24	1	43.05	0	0.00	42.75	1	8,484	0.01%
2022/02/22	1	43.10	0	0.00	43.10	1	8,781	0.01%
2022/02/21	0	0.00	1	44.05	44.05	-1	8,895	-0.01%
2022/02/17	0	0.00	10	44.17	44.10	-10	9,325	-0.11%
2022/02/16	0	0.00	25	44.07	43.80	-25	9,300	-0.27%
2022/02/14	3	43.40	0	0.00	43.30	3	9,283	0.03%
2022/02/10	1	44.50	0	0.00	44.55	1	9,345	0.01%
2022/02/09	1.1	44.20	0	0.00	44.15	1.1	9,452	0.01%
2022/02/08	1	43.75	0	0.00	43.90	1	9,519	0.01%
2022/02/07	1.1	44.46	0	0.00	44.05	1.1	9,492	0.01%
2022/01/26	6	45.03	1	44.85	44.80	5	9,626	0.05%
2022/01/25	1	45.80	0	0.00	45.30	1	9,594	0.01%
2022/01/24	0.3	45.80	1	44.95	45.85	-0.8	9,536	-0.01%
2022/01/20	0	0.00	1	47.50	46.70	-1	9,371	-0.01%
2022/01/19	1	47.15	5	47.02	47.20	-4	9,285	-0.04%
2022/01/18	5	47.21	8.1	47.20	47.05	-3.1	9,156	-0.03%
2022/01/17	1	45.15	25.1	46.44	46.90	-24.1	8,785	-0.27%
2022/01/14	27	45.29	0	0.00	44.40	27	8,478	0.32%
2022/01/13	0	0.00	10	45.06	45.45	-10	8,344	-0.12%
2022/01/12	7	44.08	1	44.05	44.05	6	8,048	0.07%
2022/01/11	0	0.00	1	44.70	44.45	-1	8,062	-0.01%
2022/01/10	7	44.34	0	0.00	44.30	7	8,080	0.09%
2022/01/07	0	0.00	5	45.04	44.65	-5	8,121	-0.06%
2022/01/06	1	44.50	0	0.00	44.25	1	7,967	0.01%
2022/01/05	6	44.93	1	44.90	44.85	5	8,068	0.06%
2022/01/04	5	44.64	0	0.00	44.50	5	8,123	0.06%
2022/01/03	3	45.13	3	45.35	44.55	0	8,241	0.00%
2021/12/30	1	44.70	0	0.00	44.80	1	8,248	0.01%
2021/12/28	1	44.70	6	44.59	44.60	-5	8,383	-0.06%
2021/12/24	5.1	43.64	2	43.78	43.80	3.1	8,583	0.04%
2021/12/23	1	43.80	0	0.00	43.55	1	8,691	0.01%
2021/12/17	0	0.00	1	43.40	43.40	-1	8,825	-0.01%
2021/12/10	1	44.15	22	44.25	44.30	-21	9,003	-0.23%
2021/12/08	2	45.33	2	45.25	45.05	0	8,880	0.00%
2021/12/07	2	45.40	7	45.55	45.45	-5	8,841	-0.06%
2021/12/06	1	44.00	2	44.58	44.95	-1	8,837	-0.01%
2021/12/03	1	44.40	0	0.00	44.40	1	8,939	0.01%
2021/12/02	3	43.73	0	0.00	43.70	3	8,947	0.03%
2021/11/30	0	0.00	2	43.58	43.60	-2	9,205	-0.02%
2021/11/26	1	42.05	0	0.00	42.05	1	9,212	0.01%
2021/11/25	1	42.95	0	0.00	42.95	1	9,266	0.01%
2021/11/24	2	42.70	0	0.00	42.70	2	9,364	0.02%
2021/11/23	0	0.00	4	43.19	43.50	-4	9,533	-0.04%
2021/11/22	4	43.45	4	43.79	43.35	0	9,606	0.00%
2021/11/19	2	44.25	3	44.42	43.90	-1	9,575	-0.01%
2021/11/18	2	43.53	0	0.00	43.45	2	9,504	0.02%
2021/11/17	1	43.10	4	43.46	43.70	-3	9,519	-0.03%
2021/11/16	7	42.67	2	42.75	42.70	5	9,470	0.05%
2021/11/15	3	41.95	5	42.00	42.15	-2	9,658	-0.02%
2021/11/12	6	41.94	1	42.20	42.10	5	9,883	0.05%
2021/11/11	2	41.63	0	0.00	41.55	2	9,948	0.02%
2021/11/09	3	41.72	0	0.00	41.85	3	10,240	0.03%
2021/11/08	3	41.93	1	42.20	41.95	2	10,328	0.02%
2021/11/05	1	41.70	2	41.70	41.70	-1	10,385	-0.01%
2021/11/03	3	41.18	0	0.00	40.40	3	10,693	0.03%
2021/11/02	1	40.15	0	0.00	39.80	1	11,144	0.01%
2021/10/28	0	0.00	3	39.85	40.40	-3	12,145	-0.02%
2021/10/26	1	39.50	2	39.50	39.55	-1	12,337	-0.01%
2021/10/21	0	0.00	1	38.55	38.55	-1	12,623	-0.01%
2021/10/15	1	38.00	0	0.00	38.10	1	13,738	0.01%
2021/10/13	5	36.98	0	0.00	36.80	5	13,838	0.04%
2021/10/08	1	39.00	0	0.00	38.70	1	13,892	0.01%
2021/10/07	0	0.00	1	40.10	40.10	-1	14,076	-0.01%
2021/10/05	3	38.58	2	38.95	39.25	1	14,173	0.01%
2021/10/04	2	39.48	0	0.00	39.35	2	14,136	0.01%
2021/10/01	4	39.99	1	39.60	39.65	3	14,055	0.02%
2021/09/30	1	39.80	1	40.15	40.95	0	14,001	0.00%
2021/09/29	6	40.85	3	40.88	40.80	3	13,955	0.02%
2021/09/28	1	41.65	0	0.00	41.70	1	13,913	0.01%
2021/09/22	9	42.00	0	0.00	42.00	9	14,621	0.06%
2021/09/17	2	43.25	2	42.85	43.20	0	14,532	0.00%
2021/09/14	2	43.75	2	44.25	43.80	0	14,696	0.00%
2021/09/10	4	44.43	1	44.30	44.85	3	14,779	0.02%
2021/09/09	2	43.70	2	43.60	43.80	0	14,891	0.00%
2021/09/08	5.5	44.00	9	43.84	43.65	-3.5	14,809	-0.02%
2021/09/07	1	45.80	0	0.00	45.35	1	14,746	0.01%
2021/09/06	4	46.19	0	0.00	45.75	4	14,931	0.03%
2021/09/03	0	0.00	1	46.50	46.40	-1	14,894	-0.01%
2021/09/01	5	46.43	5	46.05	46.40	0	15,023	0.00%
2021/08/31	17	44.97	1	45.10	45.60	16	15,439	0.10%
2021/08/30	5	45.72	0	0.00	45.75	5	16,206	0.03%
2021/08/27	9	46.00	17	45.87	45.65	-8	16,528	-0.05%
2021/08/26	6	45.04	8	44.96	45.15	-2	16,705	-0.01%
2021/08/25	1	43.80	2	43.63	44.10	-1	16,597	-0.01%
2021/08/23	2	42.60	0	0.00	42.70	2	16,568	0.01%
2021/08/20	0	0.00	3	41.55	41.50	-3	16,508	-0.02%
2021/08/19	10	41.19	5	41.89	40.70	5	16,358	0.03%
2021/08/18	0	0.00	3	44.17	45.00	-3	16,058	-0.02%
2021/08/17	0	0.00	20	43.85	43.20	-20	15,951	-0.13%
2021/08/16	5	45.00	0	0.00	44.70	5	15,867	0.03%
2021/08/13	10	46.03	0	0.00	45.00	10	15,826	0.06%
2021/08/12	2	47.88	10	47.95	47.80	-8	15,645	-0.05%
2021/08/11	16	47.86	1	47.40	48.00	15	15,673	0.10%
2021/08/10	2	48.10	69	47.91	47.85	-67	15,655	-0.43%
2021/08/09	3	49.60	4	49.75	48.55	-1	15,611	-0.01%
2021/08/06	92	50.65	3	51.00	50.30	89	15,392	0.58%
2021/08/05	2	49.90	6	49.31	49.90	-4	14,917	-0.03%
2021/08/04	3	48.50	2	48.20	48.20	1	14,926	0.01%
2021/08/03	4	47.91	9	48.14	48.00	-5	14,942	-0.03%
2021/08/02	4	47.19	0	0.00	46.95	4	14,837	0.03%
2021/07/30	3	47.18	6	47.42	46.40	-3	14,908	-0.02%
2021/07/29	0	0.00	1	46.20	45.95	-1	14,939	-0.01%
2021/07/28	4	45.04	3	45.35	45.50	1	15,218	0.01%
2021/07/27	1	47.85	20	47.30	46.85	-19	15,622	-0.12%
2021/07/26	12	47.43	1	47.10	47.50	11	15,735	0.07%
2021/07/23	18	47.69	1	46.75	46.75	17	16,097	0.11%
2021/07/22	21	47.32	20	47.26	47.95	1	16,173	0.01%
2021/07/20	0	0.00	6	45.22	45.00	-6	16,259	-0.04%
2021/07/19	5	45.55	0	0.00	45.50	5	16,640	0.03%
2021/07/14	10	46.15	3	45.53	44.65	7	16,873	0.04%
2021/07/13	1	43.90	0	0.00	43.80	1	16,669	0.01%
2021/07/12	2	44.25	0	0.00	44.40	2	16,762	0.01%
2021/07/09	1	43.55	0	0.00	43.60	1	17,134	0.01%
2021/07/08	1	43.80	5	43.85	43.70	-4	17,389	-0.02%
2021/07/07	3	43.80	3	43.75	44.00	0	17,613	0.00%
2021/07/06	0	0.00	2	44.35	44.40	-2	17,740	-0.01%
2021/07/02	6	43.44	0	0.00	43.60	6	18,269	0.03%
2021/07/01	5	44.23	4	43.85	43.85	1	18,418	0.01%
2021/06/30	8	44.24	3.1	44.53	44.90	5	18,515	0.03%
2021/06/29	8	42.39	5	42.81	42.70	3	18,224	0.02%
2021/06/28	0.4	42.15	0	0.00	42.25	0.4	18,307	0.00%
2021/06/25	0	0.00	5	42.15	42.15	-5	18,503	-0.03%
2021/06/23	0	0.00	2	42.90	42.90	-2	18,583	-0.01%
2021/06/22	0	0.00	2	41.55	41.50	-2	18,627	-0.01%
2021/06/21	3	41.68	14	41.64	41.50	-11	18,935	-0.06%
2021/06/18	4	42.40	8	42.98	42.25	-4	19,272	-0.02%
2021/06/17	5	42.73	0	0.00	43.15	5	19,283	0.03%
2021/06/16	1	42.35	8	42.40	42.10	-7	19,353	-0.04%
2021/06/15	2	41.90	2	42.30	42.25	0	19,551	0.00%
2021/06/11	16	42.38	1	42.65	42.90	15	19,508	0.08%
2021/06/09	12	41.75	11	41.67	41.75	1	19,931	0.01%
2021/06/08	10	41.40	6	41.67	42.15	4	19,895	0.02%
2021/06/07	16	41.69	4	41.03	42.50	12	19,582	0.06%
2021/06/04	53	41.71	55	41.40	41.70	-2	18,871	-0.01%
2021/06/03	52	42.04	48	42.04	42.20	4	18,658	0.02%
2021/06/02	0.1	43.00	0	0.00	43.20	0.1	18,344	0.00%
2021/06/01	0	0.00	4	43.98	43.75	-4	18,349	-0.02%
2021/05/28	0	0.00	13	42.40	42.75	-13	18,646	-0.07%
2021/05/27	4	42.00	0	0.00	41.80	4	18,853	0.02%
2021/05/25	7	41.72	5	42.09	42.05	2	19,952	0.01%
2021/05/24	4	39.91	5	40.11	40.65	-1	20,057	0.00%
2021/05/20	4	40.38	0	0.00	40.20	4	20,574	0.02%
2021/05/19	6	40.95	0	0.00	41.30	6	20,746	0.03%
2021/05/18	2	42.10	3	41.45	42.15	-1	20,833	0.00%
2021/05/17	0	0.00	1	40.35	39.45	-1	21,273	0.00%
2021/05/14	0	0.00	5	42.13	42.25	-5	21,595	-0.02%
2021/05/13	6	42.58	5	43.15	42.05	1	21,551	0.00%
2021/05/12	11	44.27	5	43.49	42.95	6	21,471	0.03%
2021/05/11	3	45.70	3	46.07	45.80	0	21,214	0.00%
2021/05/10	3.1	49.12	5	48.09	47.50	-2	21,168	-0.01%
2021/05/07	1	47.70	0	0.00	47.45	1	21,180	0.00%
2021/05/06	1	46.00	0	0.00	45.90	1	21,406	0.00%
2021/05/05	2	47.78	2	47.65	46.50	0	21,485	0.00%
2021/05/04	3	46.73	3	46.73	48.15	0	21,815	0.00%
2021/05/03	5	49.19	9	49.47	49.00	-4	22,292	-0.02%
2021/04/29	1	50.80	1	50.50	49.50	0	23,405	0.00%
2021/04/28	16	49.51	9	49.63	49.10	7	24,532	0.03%
2021/04/27	3	47.88	0	0.00	48.20	3	25,227	0.01%
2021/04/26	3	47.67	2	47.25	48.30	1	26,626	0.00%
2021/04/23	2	44.28	5	45.00	45.35	-3	26,528	-0.01%
2021/04/22	1	43.55	0	0.00	43.30	1	26,358	0.00%
2021/04/21	9	43.96	3	44.30	44.25	6	26,227	0.02%
2021/04/20	0.1	44.00	0	0.00	43.90	0.1	26,415	0.00%
2021/04/19	0	0.00	2	43.65	43.65	-2	26,773	-0.01%
2021/04/16	4	44.48	3.5	44.13	44.15	0.5	26,857	0.00%
2021/04/15	0	0.00	10	43.46	44.20	-10	26,749	-0.04%
2021/04/14	0	0.00	1	41.20	42.20	-1	26,563	0.00%
2021/04/12	4	43.49	2	43.78	43.30	2	26,408	0.01%
2021/04/09	5	44.65	7	43.70	44.05	-2	26,281	-0.01%
2021/04/08	5	43.40	10	43.25	43.45	-5	25,988	-0.02%
2021/04/07	11	42.53	5	42.25	42.65	6	25,720	0.02%
2021/04/06	7	42.21	4	42.30	42.10	3	25,599	0.01%
2021/04/01	1	41.40	3	41.70	41.80	-2	25,473	-0.01%
2021/03/31	1	41.70	2	41.65	41.20	-1	25,433	0.00%
2021/03/29	5	41.05	3	41.15	41.05	2	25,118	0.01%
2021/03/26	2	40.78	0	0.00	40.90	2	25,136	0.01%
2021/03/25	1	40.60	0	0.00	40.65	1	25,178	0.00%
2021/03/23	0	0.00	4	41.35	41.75	-4	25,030	-0.02%
2021/03/22	3	40.13	11	40.08	40.70	-8	24,663	-0.03%
2021/03/19	12	40.72	39	40.65	40.75	-27	24,615	-0.11%
2021/03/18	2	41.40	4	41.25	41.25	-2	24,511	-0.01%
2021/03/17	0	0.00	1	41.35	40.80	-1	24,440	0.00%
2021/03/16	1	41.00	8	40.83	40.85	-7	24,448	-0.03%
2021/03/15	2	40.65	9	40.92	40.45	-7	24,404	-0.03%
2021/03/12	1	39.70	1	39.80	39.90	0	24,207	0.00%
2021/03/11	1	39.55	25	40.09	40.05	-24	24,412	-0.10%
2021/03/10	2	39.35	0.1	39.30	39.55	2	24,513	0.01%
2021/03/09	0.1	38.50	6	38.65	39.20	-6	24,606	-0.02%
2021/03/08	1	38.30	0	0.00	38.30	1	24,552	0.00%
2021/03/05	0	0.00	5	37.88	38.35	-5	24,623	-0.02%
2021/03/04	11	38.69	5	38.65	38.60	6	24,985	0.02%
2021/03/03	22	38.99	0	0.00	39.25	22	25,092	0.09%
2021/03/02	0	0.00	17	40.00	39.80	-17	24,993	-0.07%
2021/02/26	1	39.80	0	0.00	39.80	1	24,837	0.00%
2021/02/25	3	39.93	27	40.13	40.90	-24	24,744	-0.10%
2021/02/24	6	39.28	1	39.05	39.00	5	24,510	0.02%
2021/02/23	23	39.14	22.5	39.21	39.25	0.5	24,294	0.00%
2021/02/22	2	40.10	3	40.15	40.10	-1	24,004	0.00%
2021/02/19	9	39.87	2	40.05	40.35	7	23,748	0.03%
2021/02/18	13	40.20	7.5	40.08	40.20	5.5	23,590	0.02%
2021/02/17	32	40.02	22	40.18	40.00	10	23,461	0.04%
2021/02/05	3	38.50	5	38.25	38.50	-2	22,871	-0.01%
2021/02/04	15	36.94	2	37.20	36.75	13	22,454	0.06%
2021/02/03	6	37.09	0	0.00	37.10	6	22,491	0.03%
2021/02/02	5	37.65	3	37.67	37.80	2	22,519	0.01%
2021/02/01	0	0.00	1	36.30	37.15	-1	22,540	0.00%
2021/01/29	11	38.35	18	37.40	37.00	-7	22,711	-0.03%
2021/01/28	5	37.85	4	38.00	38.40	1	22,829	0.00%
2021/01/26	14	39.93	11	39.15	39.15	3	22,378	0.01%
2021/01/25	26	40.88	26	40.83	40.75	0	21,777	0.00%
2021/01/22	21	40.40	32	40.22	41.20	-11	20,793	-0.05%
2021/01/21	34	39.55	23	39.23	39.00	11	19,476	0.06%
2021/01/20	28	38.67	55	38.45	39.00	-27	17,878	-0.15%
2021/01/19	11	38.86	24	38.72	38.30	-13	16,726	-0.08%
2021/01/18	1	36.25	12	36.67	37.00	-11	15,165	-0.07%
2021/01/15	7	36.06	11	36.26	36.20	-4	14,684	-0.03%
2021/01/14	7	36.39	2.3	36.50	36.40	4.7	14,456	0.03%
2021/01/13	5	36.45	7	36.37	36.40	-2	14,276	-0.01%
2021/01/12	0	0.00	6	36.23	35.75	-6	14,089	-0.04%
2021/01/11	5	35.84	2	35.85	35.95	3	13,640	0.02%
2021/01/08	5	35.37	3	35.25	35.50	2	13,447	0.01%
2021/01/07	2	35.30	7	35.37	35.15	-5	13,289	-0.04%
2021/01/06	3	35.20	6	34.95	34.70	-3	13,069	-0.02%
2021/01/05	6	34.79	6	34.96	35.10	0	12,805	0.00%
2021/01/04	0	0.00	21	34.90	34.95	-21	12,759	-0.16%
2020/12/31	0	0.00	4	34.68	34.75	-4	12,874	-0.03%
2020/12/29	11	34.55	0	0.00	34.45	11	12,952	0.08%
2020/12/28	0	0.00	2	35.00	35.00	-2	12,848	-0.02%
2020/12/25	1	34.35	3	34.40	34.60	-2	12,663	-0.02%
2020/12/24	1	34.05	3	34.00	33.70	-2	12,555	-0.02%
2020/12/23	7	33.80	0	0.00	33.55	7	12,588	0.06%
2020/12/22	2	34.00	0	0.00	33.65	2	12,649	0.02%
2020/12/21	10	34.00	0	0.00	34.20	10	12,726	0.08%
2020/12/18	1	34.40	2	33.90	34.00	-1	12,805	-0.01%
2020/12/17	6	34.71	0	0.00	34.75	6	12,668	0.05%
2020/12/16	0	0.00	4	35.10	35.05	-4	12,833	-0.03%
2020/12/15	7	34.93	18	34.74	34.70	-11	12,832	-0.09%
2020/12/14	15	35.39	5	35.36	35.45	10	12,820	0.08%
2020/12/11	13	35.19	4	35.28	35.35	9	12,896	0.07%
2020/12/10	3	36.07	1	36.00	35.80	2	12,876	0.02%
2020/12/09	5	36.16	9	36.18	36.15	-4	12,761	-0.03%
2020/12/08	5	35.82	0	0.00	35.95	5	12,630	0.04%
2020/12/07	6	36.04	4	36.03	35.95	2	12,526	0.02%
2020/12/04	3	35.60	1	35.50	35.60	2	12,223	0.02%
2020/12/03	2	34.93	6	34.88	34.90	-4	12,006	-0.03%
2020/12/02	10	35.43	2	35.48	35.45	8	11,920	0.07%
2020/12/01	9	35.51	1	35.45	35.55	8	11,908	0.07%
2020/11/30	5	35.65	2	35.70	35.40	3	11,948	0.03%
2020/11/27	1	34.80	4	34.60	34.90	-3	11,625	-0.03%
2020/11/26	2	34.10	3	34.18	34.20	-1	11,479	-0.01%
2020/11/25	1	33.60	7	33.52	33.70	-6	11,463	-0.05%
2020/11/24	4	34.00	0	0.00	33.90	4	11,362	0.04%
2020/11/23	10	33.22	19	33.64	33.90	-9	11,211	-0.08%
2020/11/20	0	0.00	1	32.50	32.50	-1	10,919	-0.01%
2020/11/18	7	32.46	0	0.00	32.50	7	11,313	0.06%
2020/11/17	0	0.00	10	32.85	32.55	-10	11,495	-0.09%
2020/11/16	6	32.50	9	32.51	32.50	-3	11,895	-0.03%
2020/11/13	2	31.85	1	32.15	32.15	1	12,379	0.01%
2020/11/12	9	32.47	4	32.15	32.15	5	12,988	0.04%
2020/11/11	0	0.00	21	32.35	32.35	-21	13,149	-0.16%
2020/11/10	0	0.00	2	31.95	32.15	-2	13,325	-0.02%
2020/11/09	29	32.11	4	31.90	31.95	25	13,382	0.19%
2020/11/06	2	32.18	5	32.29	31.85	-3	13,464	-0.02%
2020/11/05	1	31.80	6	31.82	31.90	-5	13,345	-0.04%
2020/11/04	1	31.00	8.4	30.98	31.05	-7.4	13,603	-0.05%
2020/11/03	0	0.00	1	30.35	30.25	-1	13,668	-0.01%
2020/11/02	1	29.95	3	30.05	30.05	-2	13,987	-0.01%
2020/10/29	1	30.20	0	0.00	30.25	1	14,728	0.01%
2020/10/27	1	30.30	3	30.40	30.35	-2	14,987	-0.01%
2020/10/26	0	0.00	4	30.75	30.70	-4	15,067	-0.03%
2020/10/23	8	31.03	0	0.00	31.10	8	15,148	0.05%
2020/10/22	1	31.15	1	30.80	31.15	0	15,527	0.00%
2020/10/21	2	31.00	0	0.00	30.90	2	15,985	0.01%
2020/10/20	0	0.00	1	31.10	30.95	-1	17,034	-0.01%
2020/10/13	1	30.25	0	0.00	30.25	1	18,542	0.01%
2020/10/12	2	30.50	0	0.00	30.75	2	18,762	0.01%
2020/10/05	1	30.50	0	0.00	30.60	1	20,402	0.00%
2020/09/28	0	0.00	8	30.75	30.65	-8	22,459	-0.04%
2020/09/25	1	30.05	0	0.00	30.50	1	22,848	0.00%
2020/09/24	8	29.97	0	0.00	29.90	8	23,350	0.03%
2020/09/23	1	29.70	0	0.00	29.75	1	23,442	0.00%
2020/09/22	3	29.98	1	30.15	30.15	2	23,641	0.01%
2020/09/21	4	30.64	0	0.00	30.50	4	23,774	0.02%
2020/09/18	0	0.00	3	30.95	31.30	-3	23,915	-0.01%
2020/09/17	1	31.00	10	30.93	30.95	-9	24,212	-0.04%
2020/09/16	6	31.40	12	31.48	31.35	-6	24,334	-0.02%
2020/09/15	2	31.60	0	0.00	31.55	2	24,501	0.01%
2020/09/14	6	31.03	0	0.00	31.00	6	24,573	0.02%
2020/09/11	4	30.55	3	30.55	30.55	1	24,651	0.00%
2020/09/10	4	30.86	0	0.00	30.80	4	24,819	0.02%
2020/09/09	2	30.90	0	0.00	31.20	2	24,847	0.01%
2020/09/08	10	31.30	2	31.55	31.25	8	24,910	0.03%
2020/09/07	0	0.00	3	31.25	31.40	-3	25,052	-0.01%
2020/09/04	5	30.54	0	0.00	31.15	5	25,386	0.02%
2020/09/03	5	31.12	0	0.00	30.95	5	25,410	0.02%
2020/09/02	13	31.18	3	30.95	31.00	10	25,443	0.04%
2020/09/01	6	30.98	3	31.00	31.05	3	25,904	0.01%
2020/08/31	2	31.28	1	31.75	31.20	1	26,062	0.00%
2020/08/28	5	31.35	14	31.30	31.50	-9	26,190	-0.03%
2020/08/27	3	31.47	0	0.00	31.45	3	26,469	0.01%
2020/08/26	2	31.20	2	31.30	31.20	0	26,542	0.00%
2020/08/25	1	31.45	1	31.25	31.40	0	26,703	0.00%
2020/08/24	3	30.97	5	30.95	31.20	-2	26,925	-0.01%
2020/08/21	3	31.88	0	0.00	31.75	3	26,990	0.01%
2020/08/20	3	31.83	7	31.91	31.45	-4	27,007	-0.01%
2020/08/19	10	33.31	22	33.90	32.95	-12	26,698	-0.04%
2020/08/18	27	34.49	16	34.43	34.45	11	26,324	0.04%
2020/08/17	3	36.12	2	36.10	36.10	1	25,978	0.00%
2020/08/14	19	35.87	6	35.87	35.80	13	26,415	0.05%
2020/08/13	17	35.80	22	35.66	35.50	-5	26,689	-0.02%
2020/08/12	21	35.62	1	35.75	35.80	20	27,090	0.07%
2020/08/11	3	35.67	0	0.00	35.65	3	27,517	0.01%
2020/08/10	5	35.73	12	35.99	35.60	-7	27,336	-0.03%
2020/08/07	3	34.65	0	0.00	34.45	3	26,705	0.01%
2020/08/06	6	35.69	1	35.05	35.05	5	26,470	0.02%
2020/08/05	0	0.00	5	35.82	35.70	-5	26,228	-0.02%
2020/08/04	3	35.40	0	0.00	35.30	3	25,837	0.01%
2020/08/03	3	35.45	5	35.26	35.45	-2	25,591	-0.01%
2020/07/31	11	35.41	0	0.00	35.50	11	25,546	0.04%
2020/07/30	0	0.00	1	35.40	35.40	-1	25,524	0.00%
2020/07/29	1	34.95	2	34.90	34.85	-1	25,463	0.00%
2020/07/28	5	35.29	16	35.26	34.80	-11	25,424	-0.04%
2020/07/27	10	35.91	30	36.15	35.50	-20	25,129	-0.08%
2020/07/24	60	36.87	47	37.07	36.75	13	24,616	0.05%
2020/07/23	45	36.00	2	36.10	36.45	43	23,603	0.18%
2020/07/22	5	35.39	0	0.00	35.40	5	23,364	0.02%
2020/07/21	3	35.45	7	35.39	35.45	-4	23,312	-0.02%
2020/07/20	7	35.23	0	0.00	35.20	7	23,054	0.03%
2020/07/17	2	34.63	10	34.99	34.85	-8	22,764	-0.04%
2020/07/16	9	34.53	1	34.35	34.35	8	22,537	0.04%
2020/07/15	1	34.50	0	0.00	34.10	1	22,390	0.00%
2020/07/14	13	35.49	5	35.04	34.75	8	22,462	0.04%
2020/07/13	9	36.17	0	0.00	36.20	9	22,342	0.04%
2020/07/10	16	38.76	12	38.71	38.55	4	21,933	0.02%
2020/07/09	8	39.41	11	39.50	39.55	-3	21,360	-0.01%
2020/07/08	3	38.57	11	38.66	38.95	-8	20,751	-0.04%
2020/07/07	3	37.83	13	37.57	37.80	-10	20,191	-0.05%
2020/07/06	1	36.30	6	36.88	37.10	-5	19,615	-0.03%
2020/07/03	3	36.12	3	35.80	36.20	0	19,391	0.00%
2020/07/02	2	34.90	1	34.90	35.40	1	18,865	0.01%
2020/07/01	4	34.76	23	34.97	34.95	-19	18,685	-0.10%
2020/06/30	1	34.35	25	33.99	34.35	-24	18,284	-0.13%
2020/06/29	5	33.80	2	34.00	33.40	3	18,042	0.02%
2020/06/24	0	0.00	7	33.59	33.60	-7	17,739	-0.04%
2020/06/23	10	32.75	0	0.00	33.05	10	17,578	0.06%
2020/06/22	1	33.55	3	33.47	33.00	-2	17,549	-0.01%
2020/06/19	2	32.93	12	32.99	33.20	-10	17,450	-0.06%
2020/06/18	1	32.75	0	0.00	32.75	1	17,281	0.01%
2020/06/17	5	32.85	7	32.69	32.75	-2	17,190	-0.01%
2020/06/16	10	32.30	15	32.36	32.45	-5	17,090	-0.03%
2020/06/15	7	31.99	31	31.56	31.70	-24	17,141	-0.14%
2020/06/12	1	30.85	0	0.00	32.00	1	17,190	0.01%
2020/06/11	25	32.74	2	32.68	31.80	23	17,165	0.13%
2020/06/10	1	32.70	21	32.70	32.90	-20	16,898	-0.12%
2020/06/09	11	32.60	1	32.65	32.75	10	16,955	0.06%
2020/06/08	35	33.12	34	33.04	33.00	1	16,831	0.01%
2020/06/05	2	31.75	12	31.88	31.95	-10	16,275	-0.06%
2020/06/04	11	31.66	1	31.50	31.40	10	16,016	0.06%
2020/06/03	8	31.34	111	31.38	31.60	-103	15,811	-0.65%	大賣/鉅額交易
2020/06/02	14	30.83	5	30.90	31.10	9	15,566	0.06%
2020/06/01	22	30.59	1	30.45	30.95	21	15,282	0.14%
2020/05/29	35	30.11	0	0.00	30.10	35	14,964	0.23%
2020/05/28	79	30.87	1	30.55	30.50	78	14,601	0.53%
2020/05/27	14	30.90	30	30.85	30.80	-16	14,289	-0.11%
2020/05/26	4	31.23	0	0.00	31.10	4	14,077	0.03%
2020/05/25	11	31.03	3	31.02	31.10	8	13,902	0.06%
2020/05/22	3	31.68	1	31.85	31.60	2	13,677	0.01%
2020/05/21	133	31.97	138	32.23	32.30	-5	13,382	-0.04%	大買/大賣/
2020/05/20	11	30.51	2	30.35	30.30	9	12,664	0.07%
2020/05/19	22	31.35	5	30.90	31.05	17	12,050	0.14%
2020/05/18	23	33.12	5	32.39	32.00	18	11,427	0.16%
2020/05/14	5	36.35	0	0.00	36.10	5	10,801	0.05%
2020/05/13	10	36.35	0	0.00	36.60	10	10,756	0.09%
2020/05/12	1	36.40	0	0.00	36.20	1	10,793	0.01%
2020/05/11	0	0.00	1	37.20	36.45	-1	10,845	-0.01%
2020/05/08	1	36.65	0	0.00	36.35	1	10,877	0.01%
2020/05/07	2	36.35	8	36.39	36.35	-6	10,842	-0.06%
2020/05/06	9	35.57	4	35.96	35.95	5	10,798	0.05%
2020/04/30	31	36.00	1	36.00	36.00	30	10,868	0.28%
2020/04/28	2	35.85	1	35.90	35.80	1	11,119	0.01%
2020/04/27	1	35.95	0	0.00	36.10	1	11,323	0.01%
2020/04/17	2	37.30	3	36.13	35.60	-1	10,875	-0.01%
2020/04/16	0	0.00	4	35.80	36.35	-4	10,509	-0.04%
2020/04/15	1	34.40	3	34.70	34.85	-2	10,192	-0.02%
2020/04/14	2	33.90	4	34.11	34.15	-2	10,156	-0.02%
2020/04/13	1	33.30	0	0.00	33.50	1	10,200	0.01%
2020/04/10	1	33.60	0	0.00	33.50	1	10,410	0.01%
2020/04/09	2	34.00	0	0.00	33.50	2	10,635	0.02%
2020/04/08	3	32.85	2	33.08	33.05	1	10,533	0.01%
2020/04/07	0	0.00	0.1	31.65	31.65	-0.1	10,277	0.00%
2020/03/31	1	30.30	0	0.00	30.25	1	10,087	0.01%
2020/03/27	3	32.38	0	0.00	31.00	3	10,056	0.03%
2020/03/26	2	31.15	0	0.00	32.10	2	9,983	0.02%
2020/03/25	8	31.43	2	31.20	30.90	6	9,907	0.06%
2020/03/20	1	31.40	0	0.00	30.70	1	9,722	0.01%
2020/03/19	3	29.70	0	0.00	29.60	3	9,644	0.03%
2020/03/18	1	31.30	0	0.00	30.90	1	9,705	0.01%
2020/03/17	0	0.00	6	31.09	30.00	-6	9,597	-0.06%
2020/03/16	0	0.00	6	30.83	30.50	-6	9,450	-0.06%
2020/03/13	0	0.00	5	29.63	30.40	-5	9,297	-0.05%
2020/03/11	0	0.00	1	33.95	33.50	-1	9,137	-0.01%
2020/03/10	1	33.15	3	33.20	33.30	-2	9,178	-0.02%
2020/03/09	0	0.00	1	33.10	32.80	-1	9,168	-0.01%
2020/03/03	1	33.30	3	33.65	33.50	-2	9,178	-0.02%
2020/03/02	0	0.00	1	32.25	32.30	-1	9,200	-0.01%
2020/02/27	0	0.00	1	33.65	32.75	-1	9,201	-0.01%
2020/02/26	1	34.00	3	33.95	33.80	-2	9,170	-0.02%
2020/02/25	2	34.40	0	0.00	34.35	2	9,142	0.02%
2020/02/19	3	34.55	0	0.00	34.70	3	9,645	0.03%
2020/02/13	1	35.70	0	0.00	36.00	1	10,549	0.01%
2020/02/12	1	35.40	1	36.00	36.00	0	10,731	0.00%
2020/02/11	0	0.00	12	35.28	35.60	-12	10,648	-0.11%
2020/02/07	9	33.76	0	0.00	33.80	9	10,608	0.08%
2020/02/06	3	34.13	14	34.47	35.10	-11	10,492	-0.10%
2020/02/04	5	32.80	0	0.00	32.90	5	10,338	0.05%
2020/02/03	0	0.00	1	32.20	32.30	-1	10,360	-0.01%
2020/01/30	2	33.30	0	0.00	32.85	2	10,424	0.02%
2020/01/20	0	0.00	2	36.30	36.30	-2	10,590	-0.02%
2020/01/17	1	36.65	0	0.00	36.65	1	10,547	0.01%
2020/01/15	9	37.05	0	0.00	36.90	9	10,752	0.08%
2020/01/14	6	37.15	0	0.00	37.50	6	10,769	0.06%
2020/01/10	3	37.12	0	0.00	36.80	3	10,976	0.03%
2020/01/09	2.5	37.00	0	0.00	37.00	2.5	11,227	0.02%
2020/01/08	3	36.13	0	0.00	36.30	3	11,400	0.03%
2020/01/07	1	36.50	0	0.00	36.25	1	11,400	0.01%
2020/01/03	4	37.95	1	37.95	37.30	3	11,280	0.03%
2020/01/02	1	37.80	0	0.00	38.20	1	11,030	0.01%
2019/12/31	1	37.50	0	0.00	37.55	1	11,150	0.01%
2019/12/18	0	0.00	2	39.10	38.85	-2	13,586	-0.01%
2019/12/17	1	39.05	5	39.04	39.00	-4	13,771	-0.03%
2019/12/16	2	38.70	2	38.75	38.70	0	13,771	0.00%
2019/12/13	3	38.35	26	38.69	38.60	-23	13,836	-0.17%
2019/12/12	2	38.00	1	38.25	38.05	1	13,664	0.01%
2019/12/11	1.1	38.09	23	38.05	38.05	-21.9	13,630	-0.16%
2019/12/10	3.9	38.07	28	38.10	38.40	-24.1	13,640	-0.18%
2019/12/09	0	0.00	27	37.87	37.80	-27	13,619	-0.20%
2019/12/06	16	37.38	0	0.00	37.20	16	13,560	0.12%
2019/12/05	5	36.85	0	0.00	37.15	5	13,575	0.04%
2019/12/04	12	36.12	0	0.00	36.20	12	13,806	0.09%
2019/12/03	10	36.00	0	0.00	36.05	10	14,222	0.07%
2019/11/29	10	36.85	1	36.95	36.90	9	14,210	0.06%
2019/11/25	0	0.00	1	37.90	37.70	-1	14,768	-0.01%
2019/11/21	16	37.77	0	0.00	38.25	16	14,922	0.11%
2019/11/19	5	38.71	2	37.90	37.65	3	15,557	0.02%
2019/11/15	2	37.55	0	0.00	37.35	2	16,062	0.01%
2019/11/14	30	37.55	0	0.00	37.50	30	16,318	0.18%
2019/11/13	1	38.60	1	38.65	38.80	0	16,865	0.00%
2019/11/12	31	38.55	52	38.68	39.50	-21	17,485	-0.12%
2019/11/11	5	37.11	0	0.00	36.85	5	16,978	0.03%
2019/11/08	0	0.00	2	37.45	37.45	-2	16,791	-0.01%
2019/11/07	1	36.80	0	0.00	36.75	1	16,789	0.01%
2019/11/06	5	37.50	0	0.00	37.30	5	16,837	0.03%
2019/11/05	13	37.60	0	0.00	37.85	13	16,930	0.08%
2019/11/04	1	38.00	1	37.90	37.90	0	17,168	0.00%
2019/10/31	0	0.00	5	38.15	38.25	-5	17,397	-0.03%
2019/10/30	0	0.00	1	38.05	38.00	-1	17,576	-0.01%
2019/10/29	5	38.03	4	38.29	37.90	1	17,646	0.01%
2019/10/28	0	0.00	16	37.50	38.10	-16	17,391	-0.09%
2019/10/23	5	36.35	3	36.30	36.30	2	17,048	0.01%
2019/10/21	0	0.00	2	35.48	35.70	-2	17,171	-0.01%
2019/10/17	55	36.90	50	37.13	35.70	5	17,711	0.03%
2019/10/14	21	36.48	20	36.70	36.00	1	17,904	0.01%
2019/10/07	2	35.70	2	35.98	35.65	0	18,426	0.00%
2019/10/04	0	0.00	1	35.00	34.95	-1	18,279	-0.01%
2019/10/03	1	34.35	0	0.00	34.55	1	18,240	0.01%
2019/10/02	2	35.03	2	34.83	35.20	0	18,176	0.00%
2019/10/01	7	35.09	4	34.73	34.85	3	18,323	0.02%
2019/09/27	2	35.23	2	35.20	34.85	0	18,449	0.00%
2019/09/26	28	35.86	24	35.32	35.00	4	18,336	0.02%
2019/09/25	5	37.44	3	37.57	37.70	2	17,903	0.01%
2019/09/24	32	37.73	35	37.57	37.45	-3	18,028	-0.02%
2019/09/23	90.5	36.80	93	36.67	36.60	-2.5	17,593	-0.01%
2019/09/20	2.5	35.00	4	34.76	35.00	-1.5	17,135	-0.01%
2019/09/19	1	33.95	1	34.25	34.25	0	17,025	0.00%
2019/09/12	0	0.00	2	34.80	34.85	-2	16,840	-0.01%
2019/09/11	2	33.80	0	0.00	34.10	2	16,860	0.01%
2019/09/10	3	34.37	1	34.25	34.00	2	16,857	0.01%
2019/09/06	2	34.75	2	35.13	34.95	0	16,752	0.00%
2019/09/05	31	34.81	31	34.97	34.60	0	16,516	0.00%
2019/09/04	5	34.43	3	34.35	34.35	2	16,059	0.01%
2019/09/03	5	34.30	0	0.00	34.40	5	15,964	0.03%
2019/09/02	73	34.97	86	35.19	34.80	-13	15,938	-0.08%
2019/08/29	13.5	34.75	15	34.54	34.50	-1.5	15,681	-0.01%
2019/08/28	14	34.16	11	34.20	34.20	3	15,524	0.02%
2019/08/27	11	33.86	6	33.40	33.40	5	15,357	0.03%
2019/08/26	4	33.70	4	33.25	33.40	0	15,292	0.00%
2019/08/23	4	34.81	5	34.51	34.05	-1	15,210	-0.01%
2019/08/22	9	34.21	11	34.63	34.70	-2	14,918	-0.01%
2019/08/21	9	33.89	10	34.02	33.95	-1	14,579	-0.01%
2019/08/20	16	33.92	10	33.45	33.45	6	13,834	0.04%
2019/08/19	2	33.65	0	0.00	33.80	2	13,679	0.01%
2019/08/16	148	34.52	150	34.48	34.25	-2	13,490	-0.01%	大買/大賣/
2019/08/15	135.5	33.18	151	33.26	33.25	-15.5	12,755	-0.12%	大買/大賣/
2019/08/14	2	31.50	0	0.00	31.10	2	12,074	0.02%
2019/08/13	6	31.54	0	0.00	31.55	6	12,232	0.05%
2019/08/08	3	31.77	16	31.98	31.70	-13	12,573	-0.10%
2019/08/07	2	32.30	2	32.00	31.75	0	12,670	0.00%
2019/08/06	2	32.10	6	32.04	32.10	-4	12,606	-0.03%
2019/07/31	4	31.88	2	32.40	32.55	2	12,048	0.02%
2019/07/30	5	31.70	0	0.00	32.45	5	12,063	0.04%
2019/07/29	1	32.40	0	0.00	32.00	1	12,036	0.01%
2019/07/26	2	32.53	3	32.53	32.50	-1	11,949	-0.01%
2019/07/25	1	32.50	1	32.65	32.45	0	11,915	0.00%
2019/07/24	1	31.85	2	32.13	32.05	-1	11,787	-0.01%
2019/07/23	6	32.63	8	32.24	32.40	-2	11,819	-0.02%
2019/07/22	9	31.93	3	32.23	32.30	6	11,553	0.05%
2019/07/19	3	30.95	21	30.95	30.45	-18	11,202	-0.16%
2019/07/18	12	30.84	3	30.40	30.30	9	10,856	0.08%
2019/07/17	1	31.90	6	32.10	32.55	-5	10,849	-0.05%
2019/07/16	2	31.75	0	0.00	31.40	2	10,901	0.02%
2019/07/15	4	31.35	2	31.48	31.50	2	10,763	0.02%
2019/07/12	46.5	30.59	32	30.96	31.10	14.5	10,829	0.13%
2019/07/05	6	29.39	8	29.34	29.30	-2	11,329	-0.02%
2019/07/04	2	29.00	0	0.00	29.00	2	11,401	0.02%
2019/07/03	1	28.20	1	28.00	28.00	0	11,179	0.00%
2019/07/01	3	28.77	32	29.00	29.00	-29	11,252	-0.26%
2019/06/28	30	27.10	1	27.10	26.80	29	11,069	0.26%
2019/06/26	1	26.30	0	0.00	26.15	1	11,062	0.01%
2019/06/24	0	0.00	2	26.48	26.60	-2	10,779	-0.02%
2019/06/21	0	0.00	1	26.00	26.00	-1	10,780	-0.01%
2019/06/20	1	26.35	0	0.00	26.30	1	10,744	0.01%
2019/06/19	0	0.00	1	26.25	26.25	-1	10,880	-0.01%
2019/06/10	1	26.10	0	0.00	26.15	1	11,865	0.01%
2019/06/04	2	26.85	1	27.40	26.00	1	11,902	0.01%
2019/06/03	2	26.75	1	27.00	26.90	1	11,834	0.01%
2019/05/31	0	0.00	32	26.27	26.30	-32	11,861	-0.27%
2019/05/29	1	24.85	1	25.30	25.60	0	12,024	0.00%
2019/05/28	32	24.60	0	0.00	24.60	32	12,072	0.27%
2019/05/24	0	0.00	2	25.75	25.40	-2	12,430	-0.02%
2019/05/23	1	25.45	1	25.40	25.40	0	12,931	0.00%
2019/05/22	0	0.00	1	26.75	26.55	-1	13,168	-0.01%
2019/05/21	10	25.90	10	26.35	26.40	0	13,306	0.00%
2019/05/20	3	26.38	2	26.00	27.00	1	13,144	0.01%
2019/05/17	5	28.18	3	27.80	26.65	2	12,865	0.02%
2019/05/15	30	29.67	31	29.65	29.85	-1	12,375	-0.01%
2019/05/14	1	27.45	1	27.60	28.55	0	12,167	0.00%
2019/05/10	13	29.39	21	29.24	28.80	-8	12,049	-0.07%
2019/05/09	1	29.50	0	0.00	29.00	1	11,880	0.01%
2019/05/06	11	28.90	32	28.63	28.95	-21	11,868	-0.18%
2019/04/26	0	0.00	4	28.50	28.50	-4	12,299	-0.03%
2019/04/25	1	28.40	2	28.40	28.50	-1	12,298	-0.01%
2019/04/23	3	28.62	0	0.00	28.55	3	12,265	0.02%
2019/04/22	190	29.74	175	29.94	30.10	15	12,018	0.12%	大買/大賣/
2019/04/19	0	0.00	10	28.60	28.30	-10	11,585	-0.09%
2019/04/18	0	0.00	20	28.40	28.50	-20	11,590	-0.17%
2019/04/17	2	28.60	0	0.00	28.55	2	11,317	0.02%
2019/04/16	50	29.63	66	29.61	29.10	-16	10,815	-0.15%
2019/04/12	1	27.70	0	0.00	28.35	1	10,449	0.01%
2019/04/11	1	28.00	5	28.50	28.25	-4	10,381	-0.04%
2019/04/10	0	0.00	1	28.50	27.95	-1	10,240	-0.01%
2019/04/08	30	27.87	5	27.66	27.75	25	10,087	0.25%
2019/04/03	1	27.65	2	27.55	27.50	-1	9,968	-0.01%
2019/04/02	2	27.20	4	27.28	27.05	-2	9,794	-0.02%
2019/03/29	0	0.00	12	25.78	26.25	-12	9,458	-0.13%
2019/03/28	1	25.50	0	0.00	25.50	1	9,434	0.01%
2019/03/26	1	26.00	1	25.70	25.70	0	9,791	0.00%
2019/03/22	3	25.53	0	0.00	25.35	3	10,090	0.03%
2019/03/21	1	26.05	0	0.00	26.05	1	10,567	0.01%
2019/03/20	4	26.15	1	26.30	26.10	3	11,000	0.03%
2019/03/19	4	26.70	1	26.00	26.00	3	11,331	0.03%
2019/03/18	7	26.40	55	26.09	26.70	-48	11,195	-0.43%
2019/03/15	3	24.17	5	24.08	24.55	-2	10,723	-0.02%
2019/03/14	34	24.83	0	0.00	24.40	34	10,862	0.31%
2019/03/13	12	24.60	0	0.00	24.95	12	10,759	0.11%
2019/03/12	0	0.00	32	25.15	24.65	-32	10,759	-0.30%
2019/03/11	12	24.55	0	0.00	24.50	12	10,705	0.11%
2019/03/08	20	24.60	0	0.00	24.60	20	10,717	0.19%
2019/03/07	3	24.65	0	0.00	24.70	3	10,739	0.03%
2019/03/06	4	25.25	4	25.45	25.15	0	10,681	0.00%
2019/02/25	4	25.95	0	0.00	25.60	4	10,126	0.04%
2019/02/22	2	26.20	5	25.67	25.75	-3	9,796	-0.03%
2019/02/21	3	24.20	4	24.70	24.80	-1	9,219	-0.01%
2019/02/19	3	23.00	1	23.10	23.10	2	8,715	0.02%
2019/02/15	7	23.02	1	22.90	22.90	6	8,825	0.07%
2019/02/12	2	23.50	0	0.00	23.40	2	8,848	0.02%
2019/01/28	0	0.00	6	23.50	23.50	-6	8,813	-0.07%
2019/01/25	3	23.05	3	23.40	23.40	0	8,727	0.00%
2019/01/24	2	23.65	1	23.55	23.55	1	8,546	0.01%
2019/01/22	25	23.17	25	23.13	23.05	0	8,136	0.00%
2019/01/18	0	0.00	1	22.20	22.10	-1	7,824	-0.01%
2019/01/16	1	21.90	1	21.80	21.80	0	7,769	0.00%
2019/01/04	1	21.20	0	0.00	21.35	1	7,406	0.01%
2019/01/03	1	22.75	1	22.40	22.40	0	7,321	0.00%
2018/12/28	0	0.00	12	23.08	23.25	-12	7,302	-0.16%
2018/12/27	3	23.18	3	22.73	22.70	0	7,251	0.00%
2018/12/26	8	24.10	8	23.59	23.50	0	7,093	0.00%
2018/12/25	0	0.00	0	23.70	23.85	0	7,074	0.00%
2018/12/22	0	0.00	2	23.55	23.50	-2	6,934	-0.03%
2018/12/21	4	23.23	3	23.52	23.60	1	6,875	0.01%
2018/12/20	0	0.00	2	23.50	23.30	-2	6,700	-0.03%
2018/12/19	1	22.75	8	22.81	23.00	-7	6,497	-0.11%
2018/12/18	5	21.65	5	22.05	22.30	0	6,318	0.00%
2018/12/17	6	22.06	7	22.14	22.20	-1	6,070	-0.02%
2018/12/14	14	21.97	8	21.76	21.50	6	5,855	0.10%
2018/12/13	7	22.99	16	22.88	23.05	-9	5,186	-0.17%
2018/12/12	2	21.80	2	21.95	21.60	0	4,676	0.00%
2018/12/11	2	21.55	2	21.50	21.90	0	4,210	0.00%
2018/12/10	1	21.45	0	0.00	21.50	1	4,088	0.02%
2018/12/06	0	0.00	1	20.70	20.80	-1	3,704	-0.03%
2018/11/29	3	20.80	0	0.00	20.75	3	3,725	0.08%
2018/11/26	2	20.30	0	0.00	20.95	2	3,737	0.05%
2018/11/21	0	0.00	2	20.45	20.50	-2	3,762	-0.05%
2018/11/12	0	0.00	2	19.10	19.05	-2	3,851	-0.05%
2018/11/09	2	18.95	0	0.00	19.00	2	3,983	0.05%
2018/11/08	2	19.70	2	19.80	19.85	0	4,018	0.00%
2018/11/07	1	18.85	0	0.00	19.50	1	4,040	0.02%
2018/10/29	1	17.00	1	17.40	17.80	0	4,650	0.00%
2018/10/16	0	0.00	0.1	19.10	19.10	-0.1	4,585	0.00%
2018/10/09	5	19.85	0	0.00	19.65	5	4,572	0.11%
2018/10/05	5	20.65	1	20.80	20.75	4	4,539	0.09%
2018/10/04	5	21.00	0	0.00	20.90	5	4,515	0.11%
2018/10/02	21	20.55	0	0.00	20.60	21	4,443	0.47%
2018/09/19	5	20.80	0	0.00	20.80	5	4,461	0.11%
2018/09/13	1	20.15	0	0.00	20.55	1	4,568	0.02%
2018/09/11	1	19.90	0	0.00	19.95	1	4,555	0.02%
2018/09/03	1	21.70	1	21.50	21.50	0	4,321	0.00%
2018/08/23	1	21.50	0	0.00	21.40	1	4,383	0.02%
2018/08/22	20	21.85	40	21.65	21.80	-20	4,414	-0.45%
2018/08/21	0	0.00	20	21.40	21.20	-20	4,402	-0.45%
2018/08/20	22	21.23	0	0.00	21.10	22	4,374	0.50%
2018/08/17	40	21.55	5	21.80	21.50	35	4,311	0.81%
2018/08/16	11	21.46	0	0.00	21.60	11	4,264	0.26%
2018/08/15	10	22.25	0	0.00	22.15	10	4,119	0.24%
2018/08/14	0	0.00	1	22.35	22.40	-1	4,053	-0.02%
2018/08/13	1	22.60	10	22.50	22.80	-9	3,968	-0.23%
2018/08/10	11	22.62	33	22.94	23.05	-22	3,898	-0.56%
2018/08/09	23	24.45	20	24.60	24.20	3	3,707	0.08%
2018/08/08	1	26.05	0	0.00	26.15	1	3,409	0.03%
2018/08/03	4	26.10	0	0.00	26.15	4	3,408	0.12%
2018/07/30	2	26.30	0	0.00	26.45	2	3,539	0.06%
2018/07/27	34	26.77	0	0.00	26.65	34	3,549	0.96%
2018/07/26	0	0.00	3	27.30	27.25	-3	3,492	-0.09%
2018/07/19	2	26.30	0	0.00	26.20	2	3,713	0.05%
2018/07/18	2	26.25	2	26.25	26.30	0	3,732	0.00%
2018/07/17	0	0.00	2	28.00	28.00	-2	3,689	-0.05%
2018/07/16	9	27.88	0	0.00	27.70	9	3,654	0.25%
2018/07/10	0.4	27.65	0	0.00	27.65	0.4	3,660	0.01%
2018/07/06	2	27.50	0	0.00	27.25	2	3,722	0.05%
2018/07/05	3	27.60	0	0.00	27.40	3	3,719	0.08%
2018/07/03	5	27.75	0	0.00	27.50	5	3,731	0.13%
2018/07/02	1	27.70	0	0.00	27.85	1	3,663	0.03%
2018/06/20	0	0.00	1	28.50	28.55	-1	3,897	-0.03%
2018/06/19	1	28.55	0	0.00	28.75	1	3,900	0.03%
2018/06/05	2	28.50	0	0.00	28.50	2	4,814	0.04%
2018/05/28	1	28.05	0	0.00	28.20	1	4,783	0.02%
2018/05/25	1	28.35	0	0.00	28.30	1	4,914	0.02%
2018/05/23	0	0.00	2	28.05	28.05	-2	4,979	-0.04%
2018/05/18	2	28.00	1	27.90	27.80	1	5,009	0.02%
2018/05/10	1	28.15	1	28.20	28.10	0	5,060	0.00%
2018/05/08	1	27.90	0	0.00	27.80	1	5,060	0.02%
2018/05/07	3	27.80	3	27.85	27.85	0	4,996	0.00%
2018/05/03	0	0.00	1	29.30	29.30	-1	4,920	-0.02%
2018/04/30	0	0.00	3	29.30	29.40	-3	5,016	-0.06%
2018/04/26	6	28.88	0	0.00	28.55	6	5,060	0.12%
2018/04/25	1	29.85	0	0.00	29.40	1	4,939	0.02%
2018/04/24	1	30.70	0	0.00	30.50	1	4,883	0.02%
2018/04/18	1	30.30	1	30.20	30.20	0	4,881	0.00%
2018/04/17	1	30.50	0	0.00	30.60	1	4,844	0.02%
2018/04/09	1	30.35	0	0.00	30.35	1	4,892	0.02%
2018/03/29	1	30.30	0.8	30.30	30.25	0.2	4,960	0.00%
2018/03/22	0	0.00	2	31.00	30.90	-2	4,607	-0.04%
2018/03/19	2	30.50	1	31.05	31.00	1	4,544	0.02%
2018/03/15	3	30.72	20	30.60	30.20	-17	4,152	-0.41%
2018/03/12	0	0.00	5	32.80	32.95	-5	3,913	-0.13%
2018/03/07	0	0.00	1	31.60	31.60	-1	3,816	-0.03%
2018/03/05	2	32.25	2	30.90	30.90	0	3,856	0.00%
2018/03/02	0	0.00	5	31.95	31.95	-5	3,827	-0.13%
2018/03/01	1	31.10	1	31.35	31.65	0	3,782	0.00%
2018/02/27	11	31.50	1	31.50	31.50	10	3,780	0.26%
2018/02/26	10	31.40	1	31.40	31.90	9	3,662	0.25%
2018/02/07	2	31.10	2	30.20	30.00	0	3,894	0.00%
2018/02/02	10	30.33	0	0.00	30.20	10	3,793	0.26%
2018/01/26	1	30.00	0	0.00	29.95	1	4,139	0.02%
2018/01/25	1	30.50	0	30.50	30.45	1	4,141	0.02%
2018/01/23	4	31.64	0	0.00	31.30	4	4,135	0.10%
2018/01/22	65	31.90	67	32.00	31.75	-2	4,150	-0.05%
2018/01/12	0	30.60	0	0.00	30.65	0	4,792	0.00%
2018/01/11	0	30.50	2	30.65	30.65	-2	4,843	-0.04%
2018/01/10	0	30.40	0	0.00	30.50	0	4,883	0.00%
2018/01/08	4	30.05	0	0.00	30.10	4	4,918	0.08%
2018/01/05	2	30.50	4	30.25	30.30	-2	5,078	-0.04%
2018/01/04	0	0.00	2	30.85	30.85	-2	5,084	-0.04%
2018/01/03	3	30.55	1	30.45	30.45	2	5,089	0.04%
2018/01/02	2	29.85	2	30.95	30.95	0	5,116	0.00%