京元電子 (2449)-土銀-高雄券商分點個股進出

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
93.5
漲跌
▼1.4
漲幅
-1.48%
成交量
9,441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－土銀-高雄券商分點個股進出

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

土銀-高雄券商分點個股進出
土銀-高雄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
2024/05/03	3	95.70	3	95.60	93.50	0	18,959	0.00%
2024/05/02	2	93.90	4	94.03	94.90	-2	18,925	-0.01%
2024/04/30	6	97.52	2	96.40	95.80	4	18,911	0.02%
2024/04/29	8	102.66	3	100.20	98.90	5	18,841	0.03%
2024/04/25	2	95.00	0	0.00	95.50	2	18,334	0.01%
2024/04/23	1	92.10	0	0.00	92.30	1	18,491	0.01%
2024/04/22	1	96.60	1	97.20	96.00	0	18,322	0.00%
2024/04/19	0	0.00	45	97.70	99.00	-45	18,359	-0.25%
2024/04/12	1	108.00	0	0.00	107.00	1	18,752	0.01%
2024/04/09	0	0.00	1	107.50	106.50	-1	18,632	-0.01%
2024/04/03	2	106.75	1	106.50	106.50	1	18,464	0.01%
2024/03/29	1	105.50	1	105.00	105.50	0	18,408	0.00%
2024/03/27	1	106.00	0	0.00	106.00	1	18,424	0.01%
2024/03/26	4	107.38	0	0.00	105.50	4	18,444	0.02%
2024/03/25	4	109.63	2	108.50	108.50	2	18,375	0.01%
2024/03/22	4	111.75	4	113.25	109.50	0	18,301	0.00%
2024/03/21	2	106.00	2	106.50	108.50	0	17,838	0.00%
2024/03/20	4	110.00	2	112.75	107.50	2	17,869	0.01%
2024/03/19	0	0.00	1	110.00	109.00	-1	17,930	-0.01%
2024/03/18	5	110.80	4.1	109.75	111.00	1	17,904	0.01%
2024/03/15	2	106.00	2	106.50	107.50	0	17,491	0.00%
2024/03/14	1	105.00	0	0.00	104.50	1	17,355	0.01%
2024/03/13	0	107.00	0	108.00	108.50	0	17,333	0.00%
2024/03/12	3	110.17	3	109.17	109.50	0	17,126	0.00%
2024/03/11	6	108.25	2	107.50	108.00	4	17,118	0.02%
2024/03/08	9	116.94	10	115.80	111.00	-1	16,932	-0.01%
2024/03/07	4	113.38	2.1	111.98	116.50	2	15,908	0.01%
2024/03/06	1	95.70	4	101.30	106.00	-3	15,100	-0.02%
2024/03/05	2	97.00	2	96.15	97.40	0	14,648	0.00%
2024/03/04	1	92.80	4	94.18	96.00	-3	14,373	-0.02%
2024/03/01	4	90.88	1	90.00	89.50	3	14,081	0.02%
2024/02/29	1	89.10	1	88.80	88.80	0	13,941	0.00%
2024/02/27	1	88.50	1	91.00	89.50	0	13,798	0.00%
2024/02/26	2	91.00	2	92.55	89.50	0	13,672	0.00%
2024/02/23	0	0.00	1.1	96.43	94.80	-1.1	13,380	-0.01%
2024/02/22	0	0.00	2.1	90.45	93.50	-2.1	12,613	-0.02%
2024/02/20	1	87.10	1	88.20	87.50	0	12,236	0.00%
2024/02/16	0	0.00	3.1	89.69	90.00	-3.1	12,467	-0.02%
2024/01/26	1	82.80	1	82.70	82.90	0	12,935	0.00%
2024/01/25	1	83.00	1	82.80	82.20	0	12,996	0.00%
2024/01/24	0	0.00	3	82.20	82.10	-3	13,011	-0.02%
2024/01/22	0	0.00	4	83.20	84.10	-4	13,105	-0.03%
2024/01/19	1	81.80	2	81.65	81.30	-1	13,040	-0.01%
2024/01/18	2	79.90	2	79.70	79.70	0	13,054	0.00%
2024/01/17	3	79.20	0	0.00	77.20	3	12,876	0.02%
2024/01/15	1	77.50	0	0.00	77.70	1	13,031	0.01%
2024/01/12	2	75.50	0	0.00	75.60	2	13,705	0.01%
2024/01/11	2	78.50	0	0.00	78.00	2	13,452	0.01%
2024/01/10	1	81.00	1	81.40	81.80	0	13,327	0.00%
2024/01/09	0.1	82.00	0	0.00	82.10	0.1	13,594	0.00%
2024/01/08	2.1	81.22	0	0.00	81.60	2.1	13,718	0.02%
2024/01/05	1	82.80	1	82.60	82.90	0	13,813	0.00%
2024/01/04	0.1	82.70	0	0.00	83.10	0.1	13,979	0.00%
2023/12/25	1	83.00	0	0.00	83.50	1	14,444	0.01%
2023/12/22	0.1	84.00	0	0.00	83.60	0.1	14,493	0.00%
2023/12/21	0.1	83.90	0	0.00	83.40	0.1	14,491	0.00%
2023/12/19	1	85.70	3	85.97	84.20	-2	14,821	-0.01%
2023/12/18	1	86.10	0	0.00	85.40	1	15,115	0.01%
2023/12/15	1.1	94.20	1	92.00	89.00	0.1	15,566	0.00%
2023/12/14	1	94.70	1	94.30	93.50	0	15,614	0.00%
2023/12/13	0	0.00	3	88.13	89.50	-3	15,275	-0.02%
2023/12/12	1	85.60	5	85.68	85.90	-4	15,422	-0.03%
2023/12/11	1	82.80	1	83.00	83.20	0	15,458	0.00%
2023/12/08	1	83.70	0	0.00	83.30	1	15,508	0.01%
2023/12/07	1	85.40	0	0.00	85.50	1	15,469	0.01%
2023/12/06	1	85.70	16	85.59	86.50	-15	15,536	-0.10%
2023/12/05	1	83.80	0	0.00	83.10	1	15,445	0.01%
2023/11/29	1	83.80	1	82.90	81.40	0	15,901	0.00%
2023/11/28	1	82.80	1	83.10	83.00	0	15,941	0.00%
2023/11/27	2	81.20	0	0.00	80.80	2	16,119	0.01%
2023/11/23	7	81.90	7	82.00	82.10	0	16,815	0.00%
2023/11/21	1	83.00	0	0.00	82.70	1	18,374	0.01%
2023/11/20	1	82.90	0	0.00	83.10	1	19,793	0.01%
2023/11/17	0	0.00	1	85.10	85.10	-1	21,120	0.00%
2023/11/16	11	84.02	1	83.90	84.20	10	21,866	0.05%
2023/11/15	3	84.73	0	0.00	83.80	3	21,919	0.01%
2023/11/13	0	0.00	2	86.30	86.70	-2	21,514	-0.01%
2023/11/10	0	0.00	1	82.40	81.90	-1	21,272	0.00%
2023/11/09	1	83.10	2	83.85	83.80	-1	21,402	0.00%
2023/11/08	1	83.20	0	0.00	83.30	1	21,354	0.00%
2023/11/07	0	0.00	1	82.10	82.70	-1	21,273	0.00%
2023/11/06	1	82.90	3	81.50	83.40	-2	21,321	-0.01%
2023/11/03	2	80.25	1	80.90	80.70	1	21,127	0.00%
2023/11/02	0	0.00	1	79.70	79.70	-1	21,266	0.00%
2023/11/01	0	0.00	1	76.10	76.40	-1	21,543	0.00%
2023/10/31	1	78.00	0	0.00	76.30	1	21,610	0.00%
2023/10/30	0	0.00	1	79.50	79.50	-1	21,667	0.00%
2023/10/27	1	78.70	0	0.00	77.40	1	21,895	0.00%
2023/10/26	1	79.50	16	80.16	79.60	-15	21,955	-0.07%
2023/10/25	0	0.00	1	84.20	82.00	-1	21,828	0.00%
2023/10/24	2	83.85	1	85.60	83.10	1	21,873	0.00%
2023/10/23	2	84.35	0	0.00	82.70	2	21,761	0.01%
2023/10/20	2	84.65	3	85.20	86.30	-1	21,715	0.00%
2023/10/19	2	82.15	4	83.58	84.90	-2	21,159	-0.01%
2023/10/18	1	81.10	0.3	81.30	81.50	0.7	21,065	0.00%
2023/10/17	3.3	83.11	6	84.27	82.80	-2.7	20,917	-0.01%
2023/10/16	6	81.70	5	81.80	81.80	1	20,873	0.00%
2023/10/13	0	0.00	5	81.58	83.10	-5	21,495	-0.02%
2023/10/12	1	80.80	1	79.80	81.00	0	22,051	0.00%
2023/10/11	17	79.92	2	79.90	80.20	15	22,115	0.07%
2023/10/06	2	77.85	3	78.23	77.70	-1	22,640	0.00%
2023/10/05	1	78.10	0	0.00	78.50	1	23,044	0.00%
2023/10/04	1	76.60	1	76.60	76.70	0	23,162	0.00%
2023/10/03	1	78.60	1	78.30	78.10	0	23,147	0.00%
2023/10/02	2	77.80	4	77.65	78.80	-2	23,387	-0.01%
2023/09/28	3	76.17	2	76.10	76.00	1	23,479	0.00%
2023/09/27	2	76.80	1	77.20	77.60	1	23,476	0.00%
2023/09/21	3	73.93	11	73.88	74.60	-8	23,640	-0.03%
2023/09/20	11	79.32	6.1	78.40	76.80	4.9	23,288	0.02%
2023/09/19	1	81.40	2	81.05	81.00	-1	22,863	0.00%
2023/09/18	4	79.58	1	80.40	79.60	3	22,663	0.01%
2023/09/15	1.1	80.56	2	80.65	80.90	-0.9	22,578	0.00%
2023/09/07	2	78.05	0	0.00	78.90	2	22,961	0.01%
2023/09/06	0	0.00	4	79.25	79.80	-4	22,835	-0.02%
2023/09/05	1	76.60	0	0.00	78.20	1	22,768	0.00%
2023/09/04	1	77.00	2	77.60	77.90	-1	22,703	0.00%
2023/09/01	1	75.60	1	77.20	75.80	0	22,643	0.00%
2023/08/31	1	76.40	1	76.30	76.80	0	22,620	0.00%
2023/08/30	8	77.71	1	77.30	77.20	7	22,525	0.03%
2023/08/29	1	74.90	1.4	74.07	75.10	-0.4	22,336	0.00%
2023/08/28	4	77.45	4	76.58	75.40	0	22,158	0.00%
2023/08/25	6.4	79.54	3	80.23	79.50	3.4	21,702	0.02%
2023/08/24	10	79.13	5	77.96	78.50	5	20,917	0.02%
2023/08/23	55	74.39	5.5	74.54	76.00	49.5	19,945	0.25%
2023/08/22	4.4	67.20	22	67.16	69.10	-17.6	19,126	-0.09%
2023/08/21	1	64.30	1	64.40	64.30	0	18,387	0.00%
2023/08/18	1	63.90	0	0.00	62.00	1	18,314	0.01%
2023/08/10	2	62.80	0	0.00	61.10	2	17,648	0.01%
2023/08/09	1	64.00	0	0.00	64.50	1	17,482	0.01%
2023/08/08	0	0.00	4	65.15	65.30	-4	17,322	-0.02%
2023/08/07	0	0.00	25	64.80	64.70	-25	17,058	-0.15%
2023/08/04	0	0.00	123	59.52	60.40	-123	16,655	-0.74%	大賣/鉅額交易
2023/08/01	151	62.76	1	62.20	61.60	150	16,412	0.91%	大買/鉅額交易
2023/07/31	3	63.20	32	64.33	63.00	-29	16,060	-0.18%
2023/07/28	4	62.73	0	0.00	64.00	4	15,798	0.03%
2023/07/27	3.1	62.47	0	0.00	62.50	3.1	15,633	0.02%
2023/07/26	0	0.00	120	62.24	62.30	-120	15,534	-0.77%	大賣/鉅額交易
2023/07/24	0	0.00	3	65.50	64.80	-3	15,306	-0.02%
2023/07/20	10	62.70	0	0.00	63.40	10	15,003	0.07%
2023/07/19	0	0.00	4	64.83	63.90	-4	14,952	-0.03%
2023/07/17	35	61.59	3	65.80	65.80	32	13,989	0.23%
2023/07/14	2	59.40	0	0.00	60.10	2	13,234	0.02%
2023/07/13	112	60.62	2	60.20	60.30	110	13,086	0.84%	大買/鉅額交易
2023/07/12	0	0.00	10	62.00	62.20	-10	12,423	-0.08%
2023/07/11	0	0.00	2	59.30	59.40	-2	11,960	-0.02%
2023/07/10	0	0.00	1	58.90	59.20	-1	11,789	-0.01%
2023/07/07	0	0.00	0.1	59.80	59.50	-0.1	11,658	0.00%
2023/07/06	0	0.00	0.5	60.20	59.50	-0.5	11,377	0.00%
2023/07/05	3	60.10	0	0.00	60.00	3	11,170	0.03%
2023/07/04	2	60.50	3	61.23	61.30	-1	10,970	-0.01%
2023/07/03	1.5	59.60	4	59.18	59.40	-2.5	10,633	-0.02%
2023/06/29	2	57.20	0	0.00	56.40	2	10,391	0.02%
2023/06/26	2	57.50	0	0.00	57.50	2	10,041	0.02%
2023/06/21	0	0.00	2	55.90	55.90	-2	9,946	-0.02%
2023/06/16	1	55.80	1	55.90	56.50	0	10,192	0.00%
2023/06/15	2	57.50	0	0.00	57.00	2	10,106	0.02%
2023/06/14	3	58.20	1	57.80	57.10	2	10,192	0.02%
2023/06/13	0	0.00	7	56.80	57.40	-7	9,971	-0.07%
2023/06/12	1	54.10	0	0.00	54.30	1	9,523	0.01%
2023/06/06	0	0.00	0.3	52.50	54.00	-0.3	10,154	0.00%
2023/06/05	0.1	54.10	3	54.50	53.20	-2.9	10,219	-0.03%
2023/06/02	4	53.95	9	54.18	54.20	-5	10,214	-0.05%
2023/06/01	0	0.00	0.3	53.10	52.40	-0.3	10,221	0.00%
2023/05/30	15	54.17	4.4	54.08	53.90	10.6	10,350	0.10%
2023/05/29	1	53.80	3	54.00	53.70	-2	10,133	-0.02%
2023/05/26	7	50.91	110	50.78	51.10	-103	9,625	-1.07%	大賣/鉅額交易
2023/05/25	0	0.00	5	48.10	48.05	-5	9,130	-0.05%
2023/05/23	0	0.00	1	46.80	46.80	-1	9,030	-0.01%
2023/05/11	0	0.00	10	45.60	45.50	-10	9,170	-0.11%
2023/05/09	10.1	45.55	0	0.00	45.30	10.1	9,144	0.11%
2023/05/03	1	46.65	0	0.00	46.40	1	9,288	0.01%
2023/04/26	0.1	45.00	0	0.00	45.30	0.1	9,119	0.00%
2023/04/20	1	46.20	0	0.00	46.00	1	8,642	0.01%
2023/04/19	6	46.14	0	0.00	46.15	6	8,586	0.07%
2023/04/17	1	46.55	0	0.00	46.65	1	8,340	0.01%
2023/04/13	0	0.00	1	48.10	47.80	-1	8,039	-0.01%
2023/04/07	1	48.70	0	0.00	48.40	1	7,887	0.01%
2023/04/06	0	0.00	2	48.70	48.80	-2	7,846	-0.03%
2023/03/31	2	49.00	0	0.00	48.50	2	7,815	0.03%
2023/03/30	0	0.00	3	48.57	48.70	-3	7,833	-0.04%
2023/03/29	1	47.85	0	0.00	47.70	1	7,854	0.01%
2023/03/24	3	49.20	0	0.00	49.20	3	8,079	0.04%
2023/03/23	1	49.10	1	49.30	49.80	0	8,046	0.00%
2023/03/22	0	0.00	3	49.15	48.95	-3	7,921	-0.04%
2023/03/21	2	50.30	2	49.30	49.55	0	7,808	0.00%
2023/03/20	1	50.20	1	49.35	49.55	0	7,610	0.00%
2023/03/17	1.1	49.10	10	49.25	49.30	-8.9	7,410	-0.12%
2023/03/16	1	47.85	0	0.00	48.35	1	7,171	0.01%
2023/03/15	0	48.85	0	0.00	48.85	0	7,037	0.00%
2023/03/14	2.1	47.48	1	47.30	47.65	1.1	6,858	0.02%
2023/03/13	1.1	47.17	1	46.30	47.75	0.1	6,668	0.00%
2023/03/10	0	0.00	1	48.25	46.95	-1	6,453	-0.02%
2023/03/09	2	48.20	4	48.66	48.90	-2	6,149	-0.03%
2023/03/08	0	0.00	1	47.30	47.45	-1	5,771	-0.02%
2023/03/07	2	45.75	0	0.00	46.75	2	5,559	0.04%
2023/03/06	0	0.00	1	45.80	46.15	-1	5,396	-0.02%
2023/02/21	0	0.00	6	40.60	40.75	-6	4,560	-0.13%
2023/02/20	0	0.00	1	40.50	40.60	-1	4,665	-0.02%
2023/02/16	1	41.25	0	0.00	40.80	1	4,819	0.02%
2023/02/15	6	40.40	0	0.00	40.90	6	4,838	0.12%
2023/02/14	0.1	40.25	0	0.00	40.20	0.1	4,785	0.00%
2023/02/13	0	0.00	2	40.00	40.35	-2	4,865	-0.04%
2023/02/01	2	38.75	0	0.00	38.75	2	4,697	0.04%
2023/01/31	0	0.00	3	38.05	38.30	-3	4,729	-0.06%
2023/01/30	0	0.00	0.1	37.50	37.95	-0.1	4,709	0.00%
2023/01/13	0	0.00	2	37.00	37.15	-2	4,653	-0.04%
2023/01/12	0	0.00	3	37.25	37.10	-3	4,774	-0.06%
2022/12/06	0	0.00	2	36.13	35.75	-2	6,284	-0.03%
2022/12/01	3	36.15	0	0.00	36.20	3	6,273	0.05%
2022/11/21	1	35.60	0	0.00	35.55	1	6,575	0.02%
2022/11/11	0	0.00	1	34.45	34.45	-1	6,433	-0.02%
2022/11/10	2	33.80	0	0.00	33.95	2	6,385	0.03%
2022/11/09	0	0.00	2	33.80	33.85	-2	6,445	-0.03%
2022/11/08	3	33.28	0	0.00	33.20	3	6,452	0.05%
2022/11/04	1	32.80	0	0.00	33.20	1	6,532	0.02%
2022/11/03	0	0.00	3	33.10	33.10	-3	6,646	-0.05%
2022/11/02	0	0.00	2	33.05	33.15	-2	6,894	-0.03%
2022/10/28	2	32.35	0	0.00	32.05	2	7,048	0.03%
2022/10/27	0	0.00	2	32.90	32.85	-2	7,087	-0.03%
2022/10/19	3	31.28	0	0.00	31.00	3	7,083	0.04%
2022/10/18	1	31.40	3	31.60	31.50	-2	7,060	-0.03%
2022/10/12	0.1	30.05	0	0.00	30.20	0.1	7,696	0.00%
2022/10/11	2	30.45	0	0.00	30.30	2	7,766	0.03%
2022/10/06	2	31.50	0	0.00	31.50	2	7,823	0.03%
2022/09/27	0	0.00	1	31.45	31.80	-1	8,040	-0.01%
2022/09/26	0.1	31.95	4	31.80	31.80	-3.9	8,076	-0.05%
2022/09/23	3	33.90	0	0.00	33.95	3	7,965	0.04%
2022/09/22	0	0.00	0.4	34.65	34.55	-0.4	7,959	0.00%
2022/09/21	0	0.00	2	34.80	34.75	-2	7,912	-0.03%
2022/09/14	1	35.60	0	0.00	35.60	1	7,649	0.01%
2022/09/13	2	36.25	1	36.15	36.20	1	7,686	0.01%
2022/09/12	2	36.40	0	0.00	36.15	2	7,749	0.03%
2022/09/08	3	36.00	0	0.00	36.00	3	7,818	0.04%
2022/09/05	1	36.45	1	36.60	36.20	0	7,856	0.00%
2022/09/02	1	36.40	0	0.00	36.40	1	7,897	0.01%
2022/09/01	0	0.00	1	37.00	36.80	-1	7,833	-0.01%
2022/08/25	0	0.00	1	37.75	37.60	-1	7,832	-0.01%
2022/08/24	1	37.55	0	0.00	37.55	1	7,832	0.01%
2022/08/23	0.1	37.90	0	0.00	37.60	0.1	7,886	0.00%
2022/08/19	1	38.00	0	0.00	38.20	1	7,942	0.01%
2022/08/16	0.4	38.25	0	0.00	38.05	0.4	7,921	0.00%
2022/08/15	1	38.00	0	0.00	38.00	1	7,870	0.01%
2022/08/12	2	37.60	0	0.00	37.70	2	7,844	0.03%
2022/07/07	0	0.00	1	37.10	36.90	-1	6,393	-0.02%
2022/07/04	1	38.30	1	37.30	37.30	0	6,246	0.00%
2022/07/01	1	40.05	1	40.35	39.85	0	6,183	0.00%
2022/06/30	1	40.30	1	40.50	40.00	0	6,221	0.00%
2022/06/23	0.2	42.60	0	0.00	42.00	0.2	5,984	0.00%
2022/06/17	0.2	44.50	0	0.00	45.10	0.2	5,805	0.00%
2022/06/10	0	0.00	0	46.00	46.10	0	5,513	0.00%
2022/06/01	0.1	45.75	0	0.00	45.80	0.1	5,716	0.00%
2022/05/23	0	0.00	2	44.10	44.10	-2	5,464	-0.04%
2022/05/19	0	0.00	1	44.25	44.60	-1	5,437	-0.02%
2022/05/17	0	0.00	5	43.75	43.75	-5	5,250	-0.10%
2022/05/13	0	0.00	3	42.60	42.85	-3	5,329	-0.06%
2022/05/12	3.2	42.36	0	0.00	42.30	3.2	5,374	0.06%
2022/05/05	0	0.00	2	40.90	41.45	-2	5,087	-0.04%
2022/04/26	2	40.30	2	40.40	40.05	0	5,716	0.00%
2022/04/25	0	0.00	4	40.20	40.15	-4	6,094	-0.07%
2022/04/22	0	0.00	8	40.85	40.95	-8	6,438	-0.12%
2022/04/20	0	0.00	3	41.00	41.20	-3	7,050	-0.04%
2022/04/12	0	0.00	1	40.30	40.80	-1	7,539	-0.01%
2022/04/06	1	40.90	0	0.00	41.00	1	7,518	0.01%
2022/03/29	0	0.00	4	42.75	42.75	-4	7,520	-0.05%
2022/03/25	7	42.94	0	0.00	43.05	7	7,579	0.09%
2022/03/24	1	43.25	0	0.00	43.35	1	7,553	0.01%
2022/03/14	0	0.00	1	42.70	43.05	-1	7,849	-0.01%
2022/03/10	2	42.75	0	0.00	42.45	2	8,067	0.02%
2022/03/08	4	41.39	0	0.00	41.95	4	8,125	0.05%
2022/03/01	0	0.00	6	43.80	43.85	-6	8,275	-0.07%
2022/02/23	1	43.60	0	0.00	43.60	1	8,540	0.01%
2022/02/22	1	43.70	0	0.00	43.10	1	8,781	0.01%
2022/02/18	5	44.15	0	0.00	44.15	5	9,131	0.05%
2022/02/16	5	44.00	0	0.00	43.80	5	9,300	0.05%
2022/02/14	2	43.40	0	0.00	43.30	2	9,283	0.02%
2022/02/11	0	0.00	1	44.60	44.40	-1	9,287	-0.01%
2022/02/09	1	44.20	3	44.10	44.15	-2	9,452	-0.02%
2022/02/08	1	43.70	1	43.65	43.90	0	9,519	0.00%
2022/02/07	2	44.28	0	0.00	44.05	2	9,492	0.02%
2022/01/24	1	45.35	1	45.70	45.85	0	9,536	0.00%
2022/01/21	1	46.00	1	46.40	46.10	0	9,462	0.00%
2022/01/20	2	47.28	2	47.28	46.70	0	9,371	0.00%
2022/01/19	2	46.90	2	46.98	47.20	0	9,285	0.00%
2022/01/18	12	47.00	14	47.36	47.05	-2	9,156	-0.02%
2022/01/17	2	46.55	3	46.42	46.90	-1	8,785	-0.01%
2022/01/14	1	44.50	0	0.00	44.40	1	8,478	0.01%
2022/01/13	1	44.90	0	0.00	45.45	1	8,344	0.01%
2022/01/04	1	44.60	0	0.00	44.50	1	8,123	0.01%
2021/12/30	0	0.00	11	44.80	44.80	-11	8,248	-0.13%
2021/12/24	0	0.00	4	43.80	43.80	-4	8,583	-0.05%
2021/12/22	4	43.15	5	43.55	43.20	-1	8,729	-0.01%
2021/12/20	0	0.00	2	43.30	43.20	-2	8,778	-0.02%
2021/12/17	1	43.55	0	0.00	43.40	1	8,825	0.01%
2021/12/15	2	44.00	0	0.00	43.75	2	8,968	0.02%
2021/12/14	1	43.70	2	44.00	43.70	-1	8,976	-0.01%
2021/12/13	2	44.60	0	0.00	44.40	2	8,972	0.02%
2021/12/10	4	44.20	0	0.00	44.30	4	9,003	0.04%
2021/12/09	7	44.69	0	0.00	44.40	7	8,952	0.08%
2021/12/07	0	0.00	2	45.20	45.45	-2	8,841	-0.02%
2021/12/06	1	43.90	5	44.35	44.95	-4	8,837	-0.05%
2021/12/01	5	43.95	2	43.95	43.95	3	9,079	0.03%
2021/11/30	0	0.00	5	43.65	43.60	-5	9,205	-0.05%
2021/11/26	1	42.20	0	0.00	42.05	1	9,212	0.01%
2021/11/25	0	0.00	3	43.20	42.95	-3	9,266	-0.03%
2021/11/24	5	42.60	0	0.00	42.70	5	9,364	0.05%
2021/11/19	0	0.00	1	44.00	43.90	-1	9,575	-0.01%
2021/11/18	3	43.50	0	0.00	43.45	3	9,504	0.03%
2021/11/17	0	0.00	6	43.64	43.70	-6	9,519	-0.06%
2021/11/16	3	42.85	0	0.00	42.70	3	9,470	0.03%
2021/11/11	0	0.00	3	41.55	41.55	-3	9,948	-0.03%
2021/11/10	0	0.00	6	41.95	41.95	-6	10,023	-0.06%
2021/11/05	1	41.45	0	0.00	41.70	1	10,385	0.01%
2021/11/04	2	41.00	0	0.00	40.80	2	10,453	0.02%
2021/11/02	5	40.06	0	0.00	39.80	5	11,144	0.04%
2021/10/29	1	39.90	0	0.00	39.75	1	11,778	0.01%
2021/10/20	1	38.90	0	0.00	38.90	1	12,654	0.01%
2021/10/08	1	38.70	0	0.00	38.70	1	13,892	0.01%
2021/10/01	1	39.80	0	0.00	39.65	1	14,055	0.01%
2021/09/27	5	42.20	0	0.00	42.00	5	13,964	0.04%
2021/09/23	2	42.80	0	0.00	42.50	2	14,522	0.01%
2021/09/14	0	0.00	20	43.92	43.80	-20	14,696	-0.14%
2021/09/13	1	45.00	0	0.00	44.20	1	14,719	0.01%
2021/09/10	1	44.90	0	0.00	44.85	1	14,779	0.01%
2021/09/09	0	0.00	3	43.55	43.80	-3	14,891	-0.02%
2021/09/08	0	0.00	12	44.62	43.65	-12	14,809	-0.08%
2021/09/06	10	45.90	0	0.00	45.75	10	14,931	0.07%
2021/09/03	0	0.00	4	46.10	46.40	-4	14,894	-0.03%
2021/08/30	3	46.00	0	0.00	45.75	3	16,206	0.02%
2021/08/27	30	46.20	11	45.94	45.65	19	16,528	0.11%
2021/08/26	14	45.03	4	45.10	45.15	10	16,705	0.06%
2021/08/19	4	41.03	0	0.00	40.70	4	16,358	0.02%
2021/08/17	1	44.40	0	0.00	43.20	1	15,951	0.01%
2021/08/16	5	44.65	0	0.00	44.70	5	15,867	0.03%
2021/08/13	2	45.15	5	46.45	45.00	-3	15,826	-0.02%
2021/08/12	15	48.00	0	0.00	47.80	15	15,645	0.10%
2021/08/10	0	0.00	2	47.75	47.85	-2	15,655	-0.01%
2021/08/09	0	0.00	1	50.70	48.55	-1	15,611	-0.01%
2021/08/06	104	50.21	4	50.65	50.30	100	15,392	0.65%	大買/
2021/08/04	5	48.20	0	0.00	48.20	5	14,926	0.03%
2021/08/03	2	48.10	0	0.00	48.00	2	14,942	0.01%
2021/07/28	0	0.00	11	45.78	45.50	-11	15,218	-0.07%
2021/07/27	1	47.30	10	47.20	46.85	-9	15,622	-0.06%
2021/07/26	10	47.80	2	47.55	47.50	8	15,735	0.05%
2021/07/23	0	0.00	4	47.70	46.75	-4	16,097	-0.02%
2021/07/22	12	47.20	19	47.58	47.95	-7	16,173	-0.04%
2021/07/21	5	45.00	0	0.00	45.30	5	15,801	0.03%
2021/07/16	1	45.40	11	45.32	45.40	-10	16,877	-0.06%
2021/07/15	0	0.00	2	44.80	44.90	-2	16,870	-0.01%
2021/07/14	14	45.24	4	45.41	44.65	10	16,873	0.06%
2021/07/13	6	44.63	3	45.05	43.80	3	16,669	0.02%
2021/07/07	5	43.80	7	43.90	44.00	-2	17,613	-0.01%
2021/07/06	7	44.39	0	0.00	44.40	7	17,740	0.04%
2021/07/02	1	43.50	1	43.50	43.60	0	18,269	0.00%
2021/07/01	5	44.10	5	44.10	43.85	0	18,418	0.00%
2021/06/30	7	44.59	3	44.60	44.90	4	18,515	0.02%
2021/06/28	1	42.15	0	0.00	42.25	1	18,307	0.01%
2021/06/24	2	42.65	0	0.00	42.40	2	18,544	0.01%
2021/06/17	3	43.13	3	42.75	43.15	0	19,283	0.00%
2021/06/15	0	0.00	1	42.10	42.25	-1	19,551	-0.01%
2021/06/11	6	42.85	0	0.00	42.90	6	19,508	0.03%
2021/06/09	5	42.30	1	41.75	41.75	4	19,931	0.02%
2021/06/08	2	41.45	1	42.15	42.15	1	19,895	0.01%
2021/06/07	2	41.03	1	40.60	42.50	1	19,582	0.01%
2021/06/04	2	41.55	5	41.90	41.70	-3	18,871	-0.02%
2021/06/03	2	42.05	0	0.00	42.20	2	18,658	0.01%
2021/06/02	0	0.00	1	43.10	43.20	-1	18,344	-0.01%
2021/06/01	1	44.30	0	0.00	43.75	1	18,349	0.01%
2021/05/25	4	42.10	0	0.00	42.05	4	19,952	0.02%
2021/05/17	0	0.00	2	39.50	39.45	-2	21,273	-0.01%
2021/05/13	0	0.00	0.5	42.20	42.05	-0.5	21,551	0.00%
2021/05/12	2	41.50	12.5	41.64	42.95	-10.5	21,471	-0.05%
2021/05/11	2	46.10	0	0.00	45.80	2	21,214	0.01%
2021/05/07	2	47.20	0	0.00	47.45	2	21,180	0.01%
2021/05/06	5	46.90	0	0.00	45.90	5	21,406	0.02%
2021/05/05	0	0.00	4	48.09	46.50	-4	21,485	-0.02%
2021/05/04	1	48.75	13	47.82	48.15	-12	21,815	-0.06%
2021/05/03	0	0.00	1	49.25	49.00	-1	22,292	0.00%
2021/04/28	16	49.82	0	0.00	49.10	16	24,532	0.07%
2021/04/27	1	47.50	0	0.00	48.20	1	25,227	0.00%
2021/04/26	2	47.83	0	0.00	48.30	2	26,626	0.01%
2021/04/23	0	0.00	1	44.80	45.35	-1	26,528	0.00%
2021/04/15	0	0.00	1	43.50	44.20	-1	26,749	0.00%
2021/04/13	1	42.90	2	42.88	42.15	-1	26,563	0.00%
2021/04/12	1	43.65	0	0.00	43.30	1	26,408	0.00%
2021/04/09	2	44.30	5	44.25	44.05	-3	26,281	-0.01%
2021/04/06	1	42.10	0	0.00	42.10	1	25,599	0.00%
2021/03/31	2	41.60	2	41.60	41.20	0	25,433	0.00%
2021/03/29	0	0.00	5	41.00	41.05	-5	25,118	-0.02%
2021/03/25	1	40.85	0	0.00	40.65	1	25,178	0.00%
2021/03/23	0	0.00	11	41.06	41.75	-11	25,030	-0.04%
2021/03/22	1.3	40.34	0	0.00	40.70	1.3	24,663	0.01%
2021/03/19	2	40.65	0	0.00	40.75	2	24,615	0.01%
2021/03/18	2	41.00	1	41.00	41.25	1	24,511	0.00%
2021/03/17	0	0.00	1	40.95	40.80	-1	24,440	0.00%
2021/03/16	0	0.00	15	40.85	40.85	-15	24,448	-0.06%
2021/03/15	1	40.60	3	40.55	40.45	-2	24,404	-0.01%
2021/03/12	0	0.00	2	39.93	39.90	-2	24,207	-0.01%
2021/03/11	1	39.80	0	0.00	40.05	1	24,412	0.00%
2021/03/10	1	39.50	0	0.00	39.55	1	24,513	0.00%
2021/03/09	0	0.00	1	39.20	39.20	-1	24,606	0.00%
2021/03/08	2	38.35	0	0.00	38.30	2	24,552	0.01%
2021/03/05	0	0.00	5	37.95	38.35	-5	24,623	-0.02%
2021/03/03	1	39.20	0	0.00	39.25	1	25,092	0.00%
2021/03/02	0	0.00	1	40.05	39.80	-1	24,993	0.00%
2021/02/26	1	39.95	0	0.00	39.80	1	24,837	0.00%
2021/02/25	5	40.65	2	40.90	40.90	3	24,744	0.01%
2021/02/23	1	39.15	0	0.00	39.25	1	24,294	0.00%
2021/02/22	8	40.08	0	0.00	40.10	8	24,004	0.03%
2021/02/19	1	39.60	0	0.00	40.35	1	23,748	0.00%
2021/02/18	1	40.45	0	0.00	40.20	1	23,590	0.00%
2021/02/17	6	39.85	1	39.60	40.00	5	23,461	0.02%
2021/02/05	0	0.00	26	38.43	38.50	-26	22,871	-0.11%
2021/02/04	0	0.00	1	36.95	36.75	-1	22,454	0.00%
2021/02/03	28	37.35	8	37.31	37.10	20	22,491	0.09%
2021/02/01	1	36.60	0	0.00	37.15	1	22,540	0.00%
2021/01/29	2	37.75	24	37.46	37.00	-22	22,711	-0.10%
2021/01/28	7	37.99	29	38.05	38.40	-22	22,829	-0.10%
2021/01/26	0	0.00	2	39.63	39.15	-2	22,378	-0.01%
2021/01/25	40	40.93	0	0.00	40.75	40	21,777	0.18%
2021/01/22	32	40.06	65	40.23	41.20	-33	20,793	-0.16%
2021/01/21	11	38.99	5	39.50	39.00	6	19,476	0.03%
2021/01/20	17	38.87	13	38.83	39.00	4	17,878	0.02%
2021/01/19	13	38.68	161	39.00	38.30	-148	16,726	-0.88%	大賣/鉅額交易
2021/01/18	2	36.25	8	36.30	37.00	-6	15,165	-0.04%
2021/01/15	0	0.00	5	36.39	36.20	-5	14,684	-0.03%
2021/01/14	0	0.00	3	36.50	36.40	-3	14,456	-0.02%
2021/01/13	3	36.02	4	36.36	36.40	-1	14,276	-0.01%
2021/01/12	8	36.45	5	36.50	35.75	3	14,089	0.02%
2021/01/11	0	0.00	1	35.90	35.95	-1	13,640	-0.01%
2021/01/08	3	35.33	1	35.30	35.50	2	13,447	0.01%
2021/01/07	0	0.00	3	35.43	35.15	-3	13,289	-0.02%
2021/01/06	0	0.00	12	34.90	34.70	-12	13,069	-0.09%
2021/01/05	1	35.05	15	35.02	35.10	-14	12,805	-0.11%
2020/12/31	0	0.00	30	34.83	34.75	-30	12,874	-0.23%
2020/12/29	30	34.45	0	0.00	34.45	30	12,952	0.23%
2020/12/28	21	35.00	80	35.01	35.00	-59	12,848	-0.46%
2020/12/25	2	34.13	3	34.52	34.60	-1	12,663	-0.01%
2020/12/23	3	33.80	0	0.00	33.55	3	12,588	0.02%
2020/12/22	1	33.80	14	34.21	33.65	-13	12,649	-0.10%
2020/12/21	21	33.73	10	34.00	34.20	11	12,726	0.09%
2020/12/18	32	34.04	5	34.13	34.00	27	12,805	0.21%
2020/12/17	10	34.75	0	0.00	34.75	10	12,668	0.08%
2020/12/15	10	34.85	0	0.00	34.70	10	12,832	0.08%
2020/12/14	10	35.40	3	35.47	35.45	7	12,820	0.05%
2020/12/10	1	36.05	0	0.00	35.80	1	12,876	0.01%
2020/12/09	1	36.35	4	36.15	36.15	-3	12,761	-0.02%
2020/12/08	2	36.00	3	35.93	35.95	-1	12,630	-0.01%
2020/12/07	2	35.70	24	36.03	35.95	-22	12,526	-0.18%
2020/12/04	172	35.34	4	35.40	35.60	168	12,223	1.37%	大買/鉅額交易
2020/12/01	1	35.30	27	35.30	35.55	-26	11,908	-0.22%
2020/11/27	0	0.00	5	34.90	34.90	-5	11,625	-0.04%
2020/11/26	0	0.00	50	34.07	34.20	-50	11,479	-0.44%
2020/11/25	32	33.59	35	34.13	33.70	-3	11,463	-0.03%
2020/11/24	31	33.71	21	34.06	33.90	10	11,362	0.09%
2020/11/23	12	33.74	110	33.61	33.90	-98	11,211	-0.87%	大賣/
2020/11/20	0	0.00	20	32.40	32.50	-20	10,919	-0.18%
2020/11/18	1	32.50	2	32.55	32.50	-1	11,313	-0.01%
2020/11/16	0	0.00	4	32.43	32.50	-4	11,895	-0.03%
2020/11/13	0	0.00	2	32.00	32.15	-2	12,379	-0.02%
2020/11/12	0	0.00	2	32.43	32.15	-2	12,988	-0.02%
2020/11/11	0	0.00	1	32.40	32.35	-1	13,149	-0.01%
2020/11/10	0	0.00	5	32.05	32.15	-5	13,325	-0.04%
2020/11/09	0	0.00	12	31.89	31.95	-12	13,382	-0.09%
2020/11/06	8	31.98	22	32.06	31.85	-14	13,464	-0.10%
2020/11/05	8	31.66	11	31.63	31.90	-3	13,345	-0.02%
2020/11/04	100	30.95	16	31.14	31.05	84	13,603	0.62%
2020/10/30	5	30.20	0	0.00	29.95	5	14,481	0.03%
2020/10/29	1	30.10	0	0.00	30.25	1	14,728	0.01%
2020/10/28	2	30.43	0	0.00	30.40	2	14,909	0.01%
2020/10/27	3	30.30	1	30.30	30.35	2	14,987	0.01%
2020/10/26	5	30.77	0	0.00	30.70	5	15,067	0.03%
2020/10/20	0	0.00	5	31.13	30.95	-5	17,034	-0.03%
2020/10/16	0	0.00	1	30.60	30.30	-1	17,469	-0.01%
2020/10/08	0	0.00	33	30.52	30.75	-33	19,022	-0.17%
2020/10/07	30	30.15	0	0.00	30.10	30	19,347	0.16%
2020/10/06	0	0.00	2	30.65	30.45	-2	19,785	-0.01%
2020/09/30	3	30.45	0	0.00	30.50	3	21,056	0.01%
2020/09/25	1	29.90	0	0.00	30.50	1	22,848	0.00%
2020/09/24	0	0.00	4	29.70	29.90	-4	23,350	-0.02%
2020/09/23	1	29.90	0	0.00	29.75	1	23,442	0.00%
2020/09/22	0	0.00	130	29.90	30.15	-130	23,641	-0.55%	大賣/鉅額交易
2020/09/21	46	30.65	0	0.00	30.50	46	23,774	0.19%
2020/09/18	0	0.00	1	31.15	31.30	-1	23,915	0.00%
2020/09/17	64	31.11	1	31.00	30.95	63	24,212	0.26%
2020/09/16	50	31.50	5	31.55	31.35	45	24,334	0.18%
2020/09/15	1	31.45	64	31.57	31.55	-63	24,501	-0.26%
2020/09/11	0	0.00	7	30.50	30.55	-7	24,651	-0.03%
2020/09/10	58	31.06	0	0.00	30.80	58	24,819	0.23%
2020/09/09	16	31.06	0	0.00	31.20	16	24,847	0.06%
2020/09/07	6	31.09	14	31.15	31.40	-8	25,052	-0.03%
2020/09/04	100	30.50	101	30.90	31.15	-1	25,386	0.00%	大賣/
2020/09/03	32	31.07	7	31.16	30.95	25	25,410	0.10%
2020/09/02	20	30.95	0	0.00	31.00	20	25,443	0.08%
2020/09/01	1	31.10	0	0.00	31.05	1	25,904	0.00%
2020/08/31	0.1	31.50	0	0.00	31.20	0.1	26,062	0.00%
2020/08/27	11	31.43	30	31.40	31.45	-19	26,469	-0.07%
2020/08/26	31	31.10	0	0.00	31.20	31	26,542	0.12%
2020/08/25	1	31.20	0	0.00	31.40	1	26,703	0.00%
2020/08/24	2	30.95	2	30.95	31.20	0	26,925	0.00%
2020/08/21	5	31.94	6	32.01	31.75	-1	26,990	0.00%
2020/08/20	27	31.74	12	32.11	31.45	15	27,007	0.06%
2020/08/19	23	33.50	0	0.00	32.95	23	26,698	0.09%
2020/08/18	31	34.46	0	0.00	34.45	31	26,324	0.12%
2020/08/17	0	0.00	1	36.15	36.10	-1	25,978	0.00%
2020/08/14	1	35.60	50	35.80	35.80	-49	26,415	-0.19%
2020/08/13	56	35.17	0	0.00	35.50	56	26,689	0.21%
2020/08/12	5	35.55	0	0.00	35.80	5	27,090	0.02%
2020/08/11	0	0.00	10	35.75	35.65	-10	27,517	-0.04%
2020/08/10	12	35.88	2	36.05	35.60	10	27,336	0.04%
2020/08/07	33	34.41	0	0.00	34.45	33	26,705	0.12%
2020/08/06	4	35.14	0	0.00	35.05	4	26,470	0.02%
2020/08/05	0	0.00	2	35.80	35.70	-2	26,228	-0.01%
2020/08/04	1	35.20	0	0.00	35.30	1	25,837	0.00%
2020/08/03	1	35.45	0	0.00	35.45	1	25,591	0.00%
2020/07/28	14	36.04	6	34.70	34.80	8	25,424	0.03%
2020/07/27	4	35.76	3	35.98	35.50	1	25,129	0.00%
2020/07/24	20	36.93	13	36.55	36.75	7	24,616	0.03%
2020/07/23	3	36.45	42	36.01	36.45	-39	23,603	-0.17%
2020/07/22	2	35.45	2	35.45	35.40	0	23,364	0.00%
2020/07/21	2	35.10	2	35.35	35.45	0	23,312	0.00%
2020/07/20	50	35.20	11	35.34	35.20	39	23,054	0.17%
2020/07/17	6	34.85	22	34.88	34.85	-16	22,764	-0.07%
2020/07/16	11	34.31	67	34.55	34.35	-56	22,537	-0.25%
2020/07/15	25	34.37	3	34.15	34.10	22	22,390	0.10%
2020/07/14	64	34.86	9	35.14	34.75	55	22,462	0.24%
2020/07/13	3	36.42	2	36.20	36.20	1	22,342	0.00%
2020/07/10	0	0.00	6	38.58	38.55	-6	21,933	-0.03%
2020/07/08	4	38.76	21	38.44	38.95	-17	20,751	-0.08%
2020/07/07	27	37.75	3	37.87	37.80	24	20,191	0.12%
2020/07/06	1	36.45	1	36.90	37.10	0	19,615	0.00%
2020/07/03	7	36.21	2	36.10	36.20	5	19,391	0.03%
2020/07/02	0	0.00	1	34.95	35.40	-1	18,865	-0.01%
2020/07/01	1	35.00	6	34.78	34.95	-5	18,685	-0.03%
2020/06/30	4	33.95	2	33.88	34.35	2	18,284	0.01%
2020/06/24	1	33.70	46	33.69	33.60	-45	17,739	-0.25%
2020/06/22	41	33.20	38	33.61	33.00	3	17,549	0.02%
2020/06/19	38	32.90	0	0.00	33.20	38	17,450	0.22%
2020/06/18	1	32.70	7	32.87	32.75	-6	17,281	-0.03%
2020/06/17	0	0.00	40	32.89	32.75	-40	17,190	-0.23%
2020/06/16	10	31.95	2	32.20	32.45	8	17,090	0.05%
2020/06/15	42	31.93	1	31.65	31.70	41	17,141	0.24%
2020/06/12	2	30.70	5	31.82	32.00	-3	17,190	-0.02%
2020/06/11	1	32.90	45	32.02	31.80	-44	17,165	-0.26%
2020/06/10	5	32.65	21	32.65	32.90	-16	16,898	-0.09%
2020/06/09	4	32.73	2	33.20	32.75	2	16,955	0.01%
2020/06/08	50	33.04	57	32.93	33.00	-7	16,831	-0.04%
2020/06/05	43	31.83	4	31.88	31.95	39	16,275	0.24%
2020/06/04	1	31.45	0	0.00	31.40	1	16,016	0.01%
2020/06/03	2	31.60	39	31.27	31.60	-37	15,811	-0.23%
2020/06/02	40	30.92	23	31.08	31.10	17	15,566	0.11%
2020/06/01	2	30.43	42	30.72	30.95	-40	15,282	-0.26%
2020/05/29	23	30.06	11	30.14	30.10	12	14,964	0.08%
2020/05/28	42	30.70	37	30.85	30.50	5	14,601	0.03%
2020/05/27	1	30.90	1	31.05	30.80	0	14,289	0.00%
2020/05/26	8	31.21	1	31.20	31.10	7	14,077	0.05%
2020/05/25	22	30.95	0	0.00	31.10	22	13,902	0.16%
2020/05/22	44	31.76	1	31.90	31.60	43	13,677	0.31%
2020/05/21	10	31.90	42	31.64	32.30	-32	13,382	-0.24%
2020/05/20	5	30.51	0	0.00	30.30	5	12,664	0.04%
2020/05/19	38	31.00	1	32.50	31.05	37	12,050	0.31%
2020/05/18	21	33.02	0	0.00	32.00	21	11,427	0.18%
2020/05/12	0	0.00	35	36.55	36.20	-35	10,793	-0.32%
2020/05/08	35	36.20	0	0.00	36.35	35	10,877	0.32%
2020/04/30	0	0.00	10	36.05	36.00	-10	10,868	-0.09%
2020/04/29	0	0.00	30	36.00	35.75	-30	10,992	-0.27%
2020/04/28	1	36.20	0	0.00	35.80	1	11,119	0.01%
2020/04/24	0	0.00	30	34.70	35.20	-30	11,175	-0.27%
2020/04/21	61	34.36	0	0.00	34.00	61	11,148	0.55%
2020/04/20	17	35.40	0	0.00	35.35	17	10,982	0.15%
2020/04/17	3	36.52	1	37.35	35.60	2	10,875	0.02%
2020/04/16	12	36.30	3	36.02	36.35	9	10,509	0.09%
2020/04/15	0	0.00	44	34.58	34.85	-44	10,192	-0.43%
2020/04/14	31	34.01	0	0.00	34.15	31	10,156	0.31%
2020/04/09	1	33.40	31	33.90	33.50	-30	10,635	-0.28%
2020/04/08	31	32.98	2	32.83	33.05	29	10,533	0.28%
2020/04/07	1	31.55	3	30.87	31.65	-2	10,277	-0.02%
2020/04/06	5	30.05	0	0.00	30.15	5	10,176	0.05%
2020/03/31	4	30.26	0	0.00	30.25	4	10,087	0.04%
2020/03/27	2	31.90	0	0.00	31.00	2	10,056	0.02%
2020/03/26	0	0.00	2	31.65	32.10	-2	9,983	-0.02%
2020/03/25	3	31.33	1	31.55	30.90	2	9,907	0.02%
2020/03/24	1	30.85	0	0.00	30.85	1	9,732	0.01%
2020/03/20	0	0.00	10	31.05	30.70	-10	9,722	-0.10%
2020/03/18	7	30.74	3	31.02	30.90	4	9,705	0.04%
2020/03/16	6	31.06	46	31.19	30.50	-40	9,450	-0.42%
2020/03/13	41	29.88	1	30.50	30.40	40	9,297	0.43%
2020/03/11	1	33.35	66	33.85	33.50	-65	9,137	-0.71%
2020/03/10	2	33.15	11	33.52	33.30	-9	9,178	-0.10%
2020/03/09	10	33.40	1	33.30	32.80	9	9,168	0.10%
2020/03/06	2	34.35	0	0.00	34.00	2	9,134	0.02%
2020/03/04	0	0.00	10	33.75	34.05	-10	9,176	-0.11%
2020/03/03	10	33.55	0	0.00	33.50	10	9,178	0.11%
2020/03/02	4	32.35	0	0.00	32.30	4	9,200	0.04%
2020/02/25	0	0.00	2	34.45	34.35	-2	9,142	-0.02%
2020/02/24	0	0.00	1	34.10	35.10	-1	9,156	-0.01%
2020/02/19	0	0.00	5	34.50	34.70	-5	9,645	-0.05%
2020/02/14	60	36.10	0	0.00	35.95	60	9,969	0.60%
2020/02/12	0	0.00	6	35.75	36.00	-6	10,731	-0.06%
2020/02/11	0	0.00	60	34.80	35.60	-60	10,648	-0.56%
2020/02/07	64	34.05	4	33.80	33.80	60	10,608	0.57%
2020/02/06	1	34.70	3	34.62	35.10	-2	10,492	-0.02%
2020/02/05	0	0.00	21	33.19	32.75	-21	10,355	-0.20%
2020/02/04	20	32.80	0	0.00	32.90	20	10,338	0.19%
2020/01/31	3	33.15	4	32.70	32.65	-1	10,200	-0.01%
2020/01/30	0	0.00	10	32.90	32.85	-10	10,424	-0.10%
2020/01/20	6	36.35	5	36.35	36.30	1	10,590	0.01%
2020/01/17	15	36.60	6	36.90	36.65	9	10,547	0.09%
2020/01/15	11	37.00	2	37.45	36.90	9	10,752	0.08%
2020/01/14	2	37.43	0	0.00	37.50	2	10,769	0.02%
2020/01/13	0	0.00	2	37.25	37.40	-2	10,786	-0.02%
2020/01/10	2	37.05	0	0.00	36.80	2	10,976	0.02%
2020/01/09	0	0.00	10	36.90	37.00	-10	11,227	-0.09%
2020/01/08	0	0.00	1	36.05	36.30	-1	11,400	-0.01%
2020/01/06	10	36.80	1	36.05	36.05	9	11,460	0.08%
2020/01/03	3	38.17	0	0.00	37.30	3	11,280	0.03%
2020/01/02	0	0.00	3	37.90	38.20	-3	11,030	-0.03%
2019/12/31	0	0.00	8	37.58	37.55	-8	11,150	-0.07%
2019/12/30	7	37.64	0	0.00	37.95	7	11,234	0.06%
2019/12/26	2	37.50	0	0.00	37.45	2	11,462	0.02%
2019/12/25	0	0.00	2	37.80	38.00	-2	11,570	-0.02%
2019/12/24	5	37.45	5	37.55	37.75	0	11,861	0.00%
2019/12/20	0	0.00	1	38.90	38.45	-1	12,502	-0.01%
2019/12/17	3	39.25	7	39.27	39.00	-4	13,771	-0.03%
2019/12/16	7	38.59	0	0.00	38.70	7	13,771	0.05%
2019/12/13	0	0.00	1	38.80	38.60	-1	13,836	-0.01%
2019/12/12	0	0.00	1	38.10	38.05	-1	13,664	-0.01%
2019/12/11	2	38.08	10	38.18	38.05	-8	13,630	-0.06%
2019/12/10	0	0.00	1	38.15	38.40	-1	13,640	-0.01%
2019/12/09	2	37.75	202	37.92	37.80	-200	13,619	-1.47%	大賣/鉅額交易
2019/12/06	8	37.24	0	0.00	37.20	8	13,560	0.06%
2019/12/05	0	0.00	7	36.95	37.15	-7	13,575	-0.05%
2019/12/04	7	35.95	0	0.00	36.20	7	13,806	0.05%
2019/12/02	0	0.00	2	36.25	36.25	-2	14,240	-0.01%
2019/11/29	2	36.95	0	0.00	36.90	2	14,210	0.01%
2019/11/26	1	37.60	0	0.00	37.20	1	14,661	0.01%
2019/11/20	0	0.00	1	38.10	38.00	-1	15,207	-0.01%
2019/11/19	2	38.25	0	0.00	37.65	2	15,557	0.01%
2019/11/15	1	37.40	0	0.00	37.35	1	16,062	0.01%
2019/11/13	1	38.50	0	0.00	38.80	1	16,865	0.01%
2019/11/11	200	37.50	0	0.00	36.85	200	16,978	1.18%	大買/鉅額交易
2019/11/06	0	0.00	2	37.05	37.30	-2	16,837	-0.01%
2019/11/04	2	37.95	2	37.65	37.90	0	17,168	0.00%
2019/11/01	1	38.00	0	0.00	37.80	1	17,280	0.01%
2019/10/31	1	37.80	0	0.00	38.25	1	17,397	0.01%
2019/10/30	1	37.95	0	0.00	38.00	1	17,576	0.01%
2019/10/29	2	38.90	3	38.75	37.90	-1	17,646	-0.01%
2019/10/28	3	37.55	6	37.91	38.10	-3	17,391	-0.02%
2019/10/24	3	36.60	0	0.00	36.75	3	16,973	0.02%
2019/10/23	1	36.50	2	36.43	36.30	-1	17,048	-0.01%
2019/10/18	0	0.00	4	36.35	35.80	-4	17,487	-0.02%
2019/10/17	1	35.65	0	0.00	35.70	1	17,711	0.01%
2019/10/16	1	36.65	0	0.00	36.45	1	17,690	0.01%
2019/10/15	2	36.25	0	0.00	36.05	2	17,822	0.01%
2019/10/14	0	0.00	4	36.38	36.00	-4	17,904	-0.02%
2019/10/09	1	34.90	0	0.00	35.00	1	17,923	0.01%
2019/10/04	0	0.00	8	35.00	34.95	-8	18,279	-0.04%
2019/10/03	10	34.40	0	0.00	34.55	10	18,240	0.05%
2019/10/01	5	34.99	0	0.00	34.85	5	18,323	0.03%
2019/09/27	3	34.93	1	34.40	34.85	2	18,449	0.01%
2019/09/26	5	36.17	12	36.44	35.00	-7	18,336	-0.04%
2019/09/24	10	37.79	7	37.58	37.45	3	18,028	0.02%
2019/09/23	5	35.92	2	35.45	36.60	3	17,593	0.02%
2019/09/20	2	34.80	0	0.00	35.00	2	17,135	0.01%
2019/09/12	0	0.00	2	34.80	34.85	-2	16,840	-0.01%
2019/09/05	1	35.70	2	35.10	34.60	-1	16,516	-0.01%
2019/09/02	1	34.50	0	0.00	34.80	1	15,938	0.01%
2019/08/29	4	34.64	1	34.55	34.50	3	15,681	0.02%
2019/08/16	3	34.72	1	34.25	34.25	2	13,490	0.01%
2019/08/15	6	31.44	4	32.59	33.25	2	12,755	0.02%
2019/08/06	0	0.00	2	31.60	32.10	-2	12,606	-0.02%
2019/08/02	3	31.85	0	0.00	31.25	3	12,374	0.02%
2019/08/01	1	32.95	5	33.21	32.90	-4	12,266	-0.03%
2019/07/31	2	32.05	0	0.00	32.55	2	12,048	0.02%
2019/07/25	0	0.00	4	32.73	32.45	-4	11,915	-0.03%
2019/07/24	4	32.11	0	0.00	32.05	4	11,787	0.03%
2019/07/23	2	32.35	1	31.75	32.40	1	11,819	0.01%
2019/07/22	0	0.00	10	31.85	32.30	-10	11,553	-0.09%
2019/07/19	10	30.90	15	31.23	30.45	-5	11,202	-0.04%
2019/07/18	10	30.60	0	0.00	30.30	10	10,856	0.09%
2019/07/17	1	32.10	10	31.95	32.55	-9	10,849	-0.08%
2019/07/16	1	31.40	0	0.00	31.40	1	10,901	0.01%
2019/07/12	10	31.15	11	31.20	31.10	-1	10,829	-0.01%
2019/07/05	5	29.50	0	0.00	29.30	5	11,329	0.04%
2019/07/04	0	0.00	1	29.05	29.00	-1	11,401	-0.01%
2019/07/03	6	28.52	5	28.10	28.00	1	11,179	0.01%
2019/07/01	0	0.00	5	28.52	29.00	-5	11,252	-0.04%
2019/06/28	4	26.66	0	0.00	26.80	4	11,069	0.04%
2019/06/27	0	0.00	20	26.55	26.80	-20	11,068	-0.18%
2019/06/26	20	26.08	2	26.00	26.15	18	11,062	0.16%
2019/06/24	0	0.00	11	26.54	26.60	-11	10,779	-0.10%
2019/06/21	10	26.20	0	0.00	26.00	10	10,780	0.09%
2019/06/18	0	0.00	13	25.59	25.70	-13	10,811	-0.12%
2019/06/17	0	0.00	5	25.10	24.95	-5	10,866	-0.05%
2019/06/14	10	25.40	10	25.80	25.20	0	11,105	0.00%
2019/06/13	12	25.52	0	0.00	25.50	12	11,657	0.10%
2019/06/12	1	26.25	0.1	26.40	26.30	0.9	11,704	0.01%
2019/06/11	1	26.30	0	0.00	26.30	1	11,806	0.01%
2019/06/04	5	26.84	0	0.00	26.00	5	11,902	0.04%
2019/05/31	0	0.00	1	26.35	26.30	-1	11,861	-0.01%
2019/05/30	0	0.00	20	25.85	25.70	-20	11,933	-0.17%
2019/05/21	10	26.05	10	26.45	26.40	0	13,306	0.00%
2019/05/20	1	26.25	1	27.15	27.00	0	13,144	0.00%
2019/05/17	21	27.71	0	0.00	26.65	21	12,865	0.16%
2019/05/16	1	30.00	1	29.60	29.40	0	12,515	0.00%
2019/05/15	0	0.00	5	28.95	29.85	-5	12,375	-0.04%
2019/05/14	1	27.65	1	28.55	28.55	0	12,167	0.00%
2019/05/13	0	0.00	5	28.55	28.40	-5	12,080	-0.04%
2019/05/08	0	0.00	1	29.25	29.45	-1	11,866	-0.01%
2019/05/06	0	0.00	1	28.90	28.95	-1	11,868	-0.01%
2019/04/30	1	28.40	0	0.00	28.60	1	12,469	0.01%
2019/04/29	0	0.00	1	29.00	29.00	-1	12,409	-0.01%
2019/04/23	2	29.18	0	0.00	28.55	2	12,265	0.02%
2019/04/22	0	0.00	7	29.54	30.10	-7	12,018	-0.06%
2019/04/19	1	28.35	0	0.00	28.30	1	11,585	0.01%
2019/04/17	4	28.54	10	28.60	28.55	-6	11,317	-0.05%
2019/04/15	0	0.00	1	28.50	28.55	-1	10,448	-0.01%
2019/04/08	1	27.40	0	0.00	27.75	1	10,087	0.01%
2019/04/02	2	27.15	0	0.00	27.05	2	9,794	0.02%
2019/04/01	0	0.00	2	26.50	26.70	-2	9,599	-0.02%
2019/03/29	0	0.00	4	26.20	26.25	-4	9,458	-0.04%
2019/03/27	0	0.00	2	25.75	25.90	-2	9,622	-0.02%
2019/03/25	10	25.45	0	0.00	25.70	10	9,958	0.10%
2019/03/22	4	25.25	3	26.30	25.35	1	10,090	0.01%
2019/03/20	0	0.00	10	26.10	26.10	-10	11,000	-0.09%
2019/03/19	1	26.00	0	0.00	26.00	1	11,331	0.01%
2019/03/18	3	26.70	3	26.52	26.70	0	11,195	0.00%
2019/03/07	3	25.15	0	0.00	24.70	3	10,739	0.03%
2019/02/22	0	0.00	2	26.10	25.75	-2	9,796	-0.02%
2019/02/20	0	0.00	6	23.75	23.70	-6	8,846	-0.07%
2019/02/13	6	23.25	0	0.00	23.35	6	8,825	0.07%
2019/01/22	0	0.00	1	23.20	23.05	-1	8,136	-0.01%
2019/01/11	1	21.60	0	0.00	21.55	1	7,619	0.01%
2018/12/26	0	0.00	1	23.90	23.50	-1	7,093	-0.01%
2018/12/13	0	0.00	1	23.05	23.05	-1	5,186	-0.02%
2018/12/04	1	21.00	0	0.00	20.85	1	3,853	0.03%
2018/11/29	1	20.75	0	0.00	20.75	1	3,725	0.03%
2018/11/23	0	0.00	3	20.50	20.25	-3	3,714	-0.08%
2018/11/22	0	0.00	10	20.60	20.60	-10	3,718	-0.27%
2018/10/11	0	0.00	7	18.65	19.05	-7	4,654	-0.15%
2018/10/05	0	0.00	1	20.70	20.75	-1	4,539	-0.02%
2018/09/10	1	19.95	0	0.00	19.95	1	4,478	0.02%
2018/08/28	3	22.10	0	0.00	22.00	3	4,364	0.07%
2018/08/24	2	21.45	0	0.00	21.35	2	4,301	0.05%
2018/08/23	3	21.60	0	0.00	21.40	3	4,383	0.07%
2018/08/09	11	24.94	0	0.00	24.20	11	3,707	0.30%
2018/08/03	1	26.05	0	0.00	26.15	1	3,408	0.03%
2018/07/30	1	26.35	0	0.00	26.45	1	3,539	0.03%
2018/07/20	0	0.00	1	26.80	26.75	-1	3,636	-0.03%
2018/07/19	1	26.20	0	0.00	26.20	1	3,713	0.03%
2018/05/28	10	28.15	0.1	28.20	28.20	9.9	4,783	0.21%
2018/05/14	1	28.40	0	0.00	28.35	1	5,058	0.02%
2018/05/09	5	27.75	0	0.00	27.75	5	5,043	0.10%
2018/04/25	5	29.55	0	0.00	29.40	5	4,939	0.10%
2018/04/20	0	0.00	1	30.35	30.50	-1	4,840	-0.02%
2018/04/16	1	30.55	0	0.00	30.40	1	4,799	0.02%
2018/03/06	0	0.00	3	31.30	31.50	-3	3,851	-0.08%
2018/03/05	5	30.90	0	0.00	30.90	5	3,856	0.13%
2018/01/05	5	30.55	0	0.00	30.30	5	5,078	0.10%