京元電子 (2449)-凱基-新莊券商分點個股進出

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
85.4
漲跌
▼0.6
漲幅
-0.70%
成交量
13,425張
產業
上市半導體類股
1719人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

京元電子 (2449)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/17	0	0.00	2	85.20	85.10	-2	21,120	-0.01%
2023/11/16	4	84.08	6	84.00	84.20	-2	21,866	-0.01%
2023/11/15	7	85.60	49	85.87	83.80	-42	21,919	-0.19%
2023/11/14	0	0.00	4	87.68	88.00	-4	21,631	-0.02%
2023/11/13	6	86.47	25	85.67	86.70	-19	21,514	-0.09%
2023/11/10	2	82.95	0	0.00	81.90	2	21,272	0.01%
2023/11/09	0	0.00	3	83.40	83.80	-3	21,402	-0.01%
2023/11/08	2	83.35	3	83.57	83.30	-1	21,354	0.00%
2023/11/07	3	82.63	3	82.63	82.70	0	21,273	0.00%
2023/11/06	6	82.88	8.2	83.47	83.40	-2.2	21,321	-0.01%
2023/11/03	0	0.00	1	80.40	80.70	-1	21,127	0.00%
2023/11/02	6	79.60	1	80.10	79.70	5	21,266	0.02%
2023/11/01	1	76.00	0	0.00	76.40	1	21,543	0.00%
2023/10/31	5	78.66	1	77.10	76.30	4	21,610	0.02%
2023/10/30	1	78.80	1	79.00	79.50	0	21,667	0.00%
2023/10/27	2	78.20	0.3	77.60	77.40	1.7	21,895	0.01%
2023/10/26	5	79.70	1	80.10	79.60	4	21,955	0.02%
2023/10/25	10	82.83	1	82.80	82.00	9	21,828	0.04%
2023/10/24	9	83.27	5	84.10	83.10	4	21,873	0.02%
2023/10/23	14	83.56	5	83.76	82.70	9	21,761	0.04%
2023/10/20	18	84.96	9	86.13	86.30	9	21,715	0.04%
2023/10/19	34	83.66	9	83.54	84.90	25	21,159	0.12%
2023/10/18	4	81.98	4	82.25	81.50	0	21,065	0.00%
2023/10/17	1	83.30	7	83.40	82.80	-6	20,917	-0.03%
2023/10/16	0	0.00	2	81.95	81.80	-2	20,873	-0.01%
2023/10/13	1	83.10	4	81.85	83.10	-3	21,495	-0.01%
2023/10/12	7	80.56	3	80.53	81.00	4	22,051	0.02%
2023/10/11	0	0.00	5	80.08	80.20	-5	22,115	-0.02%
2023/09/28	6	76.93	0	0.00	76.00	6	23,479	0.03%
2023/09/26	1	77.70	1	78.60	77.10	0	23,741	0.00%
2023/09/25	4	78.25	4	77.80	77.60	0	23,932	0.00%
2023/09/22	4	75.55	9	76.66	77.50	-5	23,834	-0.02%
2023/09/21	4	73.58	3.3	74.03	74.60	0.7	23,640	0.00%
2023/09/20	18	79.71	18	77.48	76.80	0	23,288	0.00%
2023/09/19	1	81.80	2	81.35	81.00	-1	22,863	0.00%
2023/09/18	9	79.33	11	79.91	79.60	-2	22,663	-0.01%
2023/09/15	4	80.78	14	80.46	80.90	-10	22,578	-0.04%
2023/09/14	3.3	77.74	0	0.00	78.00	3.3	22,160	0.01%
2023/09/13	6	77.07	5	76.80	76.80	1	21,988	0.00%
2023/09/11	1	78.00	3	77.47	76.90	-2	22,150	-0.01%
2023/09/08	4	78.30	4	78.93	79.00	0	22,392	0.00%
2023/09/07	4	78.98	2	79.85	78.90	2	22,961	0.01%
2023/09/06	7	78.66	7	79.14	79.80	0	22,835	0.00%
2023/09/05	4	75.95	4	76.95	78.20	0	22,768	0.00%
2023/09/04	10	77.44	11	76.69	77.90	-1	22,703	0.00%
2023/09/01	5	76.40	1	77.00	75.80	4	22,643	0.02%
2023/08/31	8	76.39	7	77.23	76.80	1	22,620	0.00%
2023/08/30	19	77.49	26	77.70	77.20	-7	22,525	-0.03%
2023/08/29	17	75.41	14.6	75.10	75.10	2.4	22,336	0.01%
2023/08/28	13	77.12	14	76.95	75.40	-1	22,158	0.00%
2023/08/25	5	79.36	4	80.75	79.50	1	21,702	0.00%
2023/08/24	11	78.85	5.1	81.40	78.50	5.9	20,917	0.03%
2023/08/23	7	73.69	11	73.94	76.00	-4	19,945	-0.02%
2023/08/22	23.8	67.31	25	67.21	69.10	-1.2	19,126	-0.01%
2023/08/21	4	64.15	3	64.07	64.30	1	18,387	0.01%
2023/08/18	0	0.00	12	63.02	62.00	-12	18,314	-0.07%
2023/08/17	3	64.30	5	64.50	64.90	-2	18,163	-0.01%
2023/08/16	1	64.90	22	64.58	65.00	-21	18,000	-0.12%
2023/08/15	6	63.42	9	63.59	63.80	-3	17,878	-0.02%
2023/08/14	3	61.53	4	61.43	61.50	-1	17,739	-0.01%
2023/08/11	1	62.20	2	62.05	62.10	-1	17,691	-0.01%
2023/08/10	11	62.27	7	62.66	61.10	4	17,648	0.02%
2023/08/09	1	64.90	1	64.80	64.50	0	17,482	0.00%
2023/08/08	5	63.94	8	64.76	65.30	-3	17,322	-0.02%
2023/08/07	3	63.33	9	62.96	64.70	-6	17,058	-0.04%
2023/08/04	10	59.37	1	59.90	60.40	9	16,655	0.05%
2023/08/02	4	60.75	5	61.14	60.70	-1	16,548	-0.01%
2023/08/01	9	62.13	5	61.28	61.60	4	16,412	0.02%
2023/07/31	13	63.71	13	64.18	63.00	0	16,060	0.00%
2023/07/28	3	62.80	1.5	63.67	64.00	1.5	15,798	0.01%
2023/07/27	6	62.43	0	0.00	62.50	6	15,633	0.04%
2023/07/26	5	63.26	0	0.00	62.30	5	15,534	0.03%
2023/07/25	8	64.43	0	0.00	63.00	8	15,476	0.05%
2023/07/24	0	0.00	4	65.73	64.80	-4	15,306	-0.03%
2023/07/21	2	64.40	2	62.70	64.70	0	15,096	0.00%
2023/07/20	8	62.94	2	63.30	63.40	6	15,003	0.04%
2023/07/19	1	64.70	5	64.64	63.90	-4	14,952	-0.03%
2023/07/18	10	63.90	7	64.41	63.60	3	14,739	0.02%
2023/07/17	8	64.70	8	64.76	65.80	0	13,989	0.00%
2023/07/14	14	59.47	3	59.20	60.10	11	13,234	0.08%
2023/07/13	5	60.98	11	60.45	60.30	-6	13,086	-0.05%
2023/07/12	0	0.00	7	60.81	62.20	-7	12,423	-0.06%
2023/07/11	6	59.15	0	0.00	59.40	6	11,960	0.05%
2023/07/10	8	59.40	18	59.37	59.20	-10	11,789	-0.08%
2023/07/07	6	60.47	1	60.30	59.50	5	11,658	0.04%
2023/07/06	1	59.70	1	59.90	59.50	0	11,377	0.00%
2023/07/05	1	59.80	2.1	60.05	60.00	-1.1	11,170	-0.01%
2023/07/04	9	61.20	3	61.87	61.30	6	10,970	0.05%
2023/07/03	3.1	59.58	7	58.99	59.40	-4	10,633	-0.04%
2023/06/29	5	57.08	2	57.80	56.40	3	10,391	0.03%
2023/06/28	1	57.40	1	57.30	57.10	0	10,290	0.00%
2023/06/27	1	57.60	0	0.00	57.00	1	10,221	0.01%
2023/06/26	0	0.00	3	56.70	57.50	-3	10,041	-0.03%
2023/06/21	4	55.15	6	55.23	55.90	-2	9,946	-0.02%
2023/06/20	1	55.70	3	56.03	55.80	-2	9,959	-0.02%
2023/06/19	3	56.00	1	56.10	56.00	2	10,045	0.02%
2023/06/16	2	55.85	1	56.00	56.50	1	10,192	0.01%
2023/06/14	6	57.25	0	0.00	57.10	6	10,192	0.06%
2023/06/13	13	57.97	6	57.50	57.40	7	9,971	0.07%
2023/06/12	0.3	55.00	1	54.90	54.30	-0.7	9,523	-0.01%
2023/06/08	0	0.00	1	53.80	54.00	-1	9,694	-0.01%
2023/06/07	0	0.00	1	54.20	54.00	-1	9,898	-0.01%
2023/06/06	0	0.00	1	53.90	54.00	-1	10,154	-0.01%
2023/06/05	10	54.10	0	0.00	53.20	10	10,219	0.10%
2023/06/02	0	0.00	5.5	53.61	54.20	-5.5	10,214	-0.05%
2023/06/01	2	53.50	0	0.00	52.40	2	10,221	0.02%
2023/05/31	4	54.00	1	53.50	54.00	3	10,527	0.03%
2023/05/30	2	53.35	1	53.50	53.90	1	10,350	0.01%
2023/05/29	7.5	53.73	5.5	53.78	53.70	2	10,133	0.02%
2023/05/26	25	50.99	91	50.79	51.10	-66	9,625	-0.69%
2023/05/11	4	45.54	4	45.78	45.50	0	9,170	0.00%
2023/05/10	2	45.30	0	45.50	45.35	2	9,150	0.02%
2023/05/08	12	46.49	0	0.00	45.80	12	9,093	0.13%
2023/05/05	17	46.76	0	0.00	46.75	17	9,065	0.19%
2023/05/03	15	46.18	0	0.00	46.40	15	9,288	0.16%
2023/05/02	15	46.45	0	0.00	46.50	15	9,317	0.16%
2023/04/28	0	0.00	1.3	46.90	47.00	-1.3	9,355	-0.01%
2023/04/27	0	0.00	5.7	45.62	46.20	-5.7	9,239	-0.06%
2023/04/26	0.6	45.22	0	0.00	45.30	0.6	9,119	0.01%
2023/04/25	0.5	45.30	0	0.00	45.00	0.5	9,014	0.01%
2023/04/24	0.4	46.40	0	0.00	46.20	0.4	8,867	0.00%
2023/04/21	1	46.00	0	0.00	46.00	1	8,746	0.01%
2023/04/18	2	46.05	0	0.00	46.00	2	8,503	0.02%
2023/04/17	6	46.33	0	0.00	46.65	6	8,340	0.07%
2023/04/10	1	48.05	0	0.00	48.20	1	7,934	0.01%
2023/04/07	1	48.50	0	0.00	48.40	1	7,887	0.01%
2023/04/06	2	48.70	0	0.00	48.80	2	7,846	0.03%
2023/03/30	0	47.90	4	48.39	48.70	-4	7,833	-0.05%
2023/03/29	0.5	47.75	0	0.00	47.70	0.5	7,854	0.01%
2023/03/27	1	48.65	0	0.00	48.90	1	8,028	0.01%
2023/03/24	1	49.15	2	49.25	49.20	-1	8,079	-0.01%
2023/03/23	0	0.00	1	49.40	49.80	-1	8,046	-0.01%
2023/03/22	1	48.95	0	0.00	48.95	1	7,921	0.01%
2023/03/21	1	49.50	0	0.00	49.55	1	7,808	0.01%
2023/03/17	0	0.00	4	49.30	49.30	-4	7,410	-0.05%
2023/03/16	0	0.00	1	48.00	48.35	-1	7,171	-0.01%
2023/03/10	1	48.25	0	0.00	46.95	1	6,453	0.02%
2023/03/09	0	0.00	3	48.30	48.90	-3	6,149	-0.05%
2023/03/07	2	45.88	14	45.95	46.75	-12	5,559	-0.22%
2023/03/06	0	0.00	8	45.91	46.15	-8	5,396	-0.15%
2023/03/03	1	45.15	4	45.23	45.20	-3	5,146	-0.06%
2023/02/24	0	0.00	1	41.95	41.85	-1	4,625	-0.02%
2023/02/06	2	39.80	2	39.75	39.80	0	4,887	0.00%
2023/02/01	0	0.00	1	38.65	38.75	-1	4,697	-0.02%
2023/01/31	1	38.30	0	0.00	38.30	1	4,729	0.02%
2022/12/20	0	0.00	4	37.15	36.65	-4	5,821	-0.07%
2022/12/19	0	0.00	5	37.30	37.50	-5	5,874	-0.09%
2022/12/16	0	0.00	1	36.20	37.15	-1	5,825	-0.02%
2022/12/15	0	0.00	5	36.80	36.85	-5	5,775	-0.09%
2022/12/09	0	0.00	6	35.45	35.60	-6	6,252	-0.10%
2022/12/06	0	0.00	1	36.10	35.75	-1	6,284	-0.02%
2022/12/02	0	0.00	3	36.55	36.40	-3	6,261	-0.05%
2022/12/01	0	0.00	5	36.20	36.20	-5	6,273	-0.08%
2022/11/18	0	0.00	1	35.90	35.95	-1	6,581	-0.02%
2022/11/15	0	0.00	5	35.31	35.45	-5	6,497	-0.08%
2022/11/14	0	0.00	9	35.05	35.00	-9	6,481	-0.14%
2022/11/10	0	0.00	1	33.95	33.95	-1	6,385	-0.02%
2022/11/09	1	33.75	1	33.80	33.85	0	6,445	0.00%
2022/11/08	0	0.00	2	33.85	33.20	-2	6,452	-0.03%
2022/11/03	10	33.10	0	0.00	33.10	10	6,646	0.15%
2022/10/20	0	0.00	2	32.30	32.30	-2	7,157	-0.03%
2022/10/11	2	30.30	0	0.00	30.30	2	7,766	0.03%
2022/10/03	0	30.60	0	0.00	30.55	0	7,941	0.00%
2022/09/29	1	31.20	0	0.00	31.20	1	8,007	0.01%
2022/09/28	2	31.25	0	0.00	31.10	2	8,074	0.02%
2022/09/26	1	32.05	0	0.00	31.80	1	8,076	0.01%
2022/09/21	1	34.95	0	0.00	34.75	1	7,912	0.01%
2022/09/20	0	0.00	1	35.30	34.95	-1	7,799	-0.01%
2022/09/16	3	34.53	0	0.00	35.45	3	7,683	0.04%
2022/09/06	2	35.65	0	0.00	35.75	2	7,859	0.03%
2022/09/02	2	36.35	0	0.00	36.40	2	7,897	0.03%
2022/09/01	3	36.92	0	0.00	36.80	3	7,833	0.04%
2022/08/30	4	36.98	0	0.00	37.05	4	7,831	0.05%
2022/08/26	0	0.00	2	37.95	37.85	-2	7,830	-0.03%
2022/08/25	2	37.55	0	0.00	37.60	2	7,832	0.03%
2022/08/24	1	37.60	0	0.00	37.55	1	7,832	0.01%
2022/08/23	1	37.55	0	0.00	37.60	1	7,886	0.01%
2022/08/18	7	37.49	0	0.00	37.45	7	7,931	0.09%
2022/08/11	0	0.00	2	37.35	37.20	-2	7,930	-0.03%
2022/08/10	10	36.92	0	0.00	36.65	10	7,926	0.13%
2022/08/09	1	37.15	0	0.00	37.25	1	7,859	0.01%
2022/07/26	1	37.95	0	0.00	37.90	1	8,113	0.01%
2022/07/25	1	38.35	1	38.70	38.50	0	8,077	0.00%
2022/07/21	3	37.70	3	37.90	38.25	0	7,973	0.00%
2022/07/20	3	40.93	2	40.60	40.60	1	7,694	0.01%
2022/07/18	0	0.00	4	38.90	39.00	-4	7,236	-0.06%
2022/07/13	2	36.23	0	0.00	36.40	2	6,896	0.03%
2022/07/12	2	37.10	0	0.00	36.10	2	6,742	0.03%
2022/07/06	2	37.70	0	0.00	35.90	2	6,321	0.03%
2022/06/29	1	41.00	0	0.00	40.80	1	6,121	0.02%
2022/06/27	1	42.35	0	0.00	41.95	1	6,066	0.02%
2022/06/24	3	41.20	0	0.00	41.55	3	6,058	0.05%
2022/06/17	0	0.00	2	44.90	45.10	-2	5,805	-0.03%
2022/06/16	0	0.00	3	45.72	45.60	-3	5,731	-0.05%
2022/06/15	0	0.00	2	46.00	45.70	-2	5,678	-0.04%
2022/06/14	2	46.15	1	46.35	46.45	1	5,638	0.02%
2022/06/13	1	45.65	0	0.00	45.75	1	5,585	0.02%
2022/06/08	1	45.65	4	46.08	46.10	-3	5,564	-0.05%
2022/06/07	0	0.00	1	46.15	45.85	-1	5,540	-0.02%
2022/06/06	0	0.00	7	45.86	45.75	-7	5,547	-0.13%
2022/05/31	0	0.00	1	45.70	45.85	-1	5,703	-0.02%
2022/05/27	0	0.00	3	43.95	44.30	-3	5,510	-0.05%
2022/05/19	0	0.00	1	44.55	44.60	-1	5,437	-0.02%
2022/05/18	0	0.00	3	44.20	43.90	-3	5,257	-0.06%
2022/05/09	0	0.00	1	43.45	42.90	-1	5,261	-0.02%
2022/05/04	0	0.00	5	40.53	40.30	-5	5,082	-0.10%
2022/04/25	0	0.00	5	40.20	40.15	-5	6,094	-0.08%
2022/04/12	2	40.60	0	0.00	40.80	2	7,539	0.03%
2022/04/11	1	40.80	0	0.00	40.60	1	7,536	0.01%
2022/04/08	0.5	40.90	0	0.00	41.00	0.5	7,539	0.01%
2022/04/06	3	41.25	0	0.00	41.00	3	7,518	0.04%
2022/03/31	1	42.85	0	0.00	42.85	1	7,439	0.01%
2022/03/25	3	43.02	0	0.00	43.05	3	7,579	0.04%
2022/03/23	1	43.05	0	0.00	43.00	1	7,577	0.01%
2022/03/08	5	41.47	0	0.00	41.95	5	8,125	0.06%
2022/03/07	2	42.03	0	0.00	41.95	2	8,102	0.02%
2022/02/25	0	0.00	1	43.65	43.50	-1	8,379	-0.01%
2022/02/24	0	0.00	5	43.05	42.75	-5	8,484	-0.06%
2022/02/22	1	43.20	0	0.00	43.10	1	8,781	0.01%
2022/02/21	0	0.00	1	44.10	44.05	-1	8,895	-0.01%
2022/02/16	1	44.05	0	0.00	43.80	1	9,300	0.01%
2022/02/15	0.5	43.65	0	0.00	43.55	0.5	9,336	0.01%
2022/02/14	1	43.40	0	0.00	43.30	1	9,283	0.01%
2022/02/11	0	0.00	13	44.40	44.40	-13	9,287	-0.14%
2022/02/10	0	0.00	1	44.60	44.55	-1	9,345	-0.01%
2022/02/09	6	44.19	0	0.00	44.15	6	9,452	0.06%
2022/02/08	8	43.96	0	0.00	43.90	8	9,519	0.08%
2022/02/07	3	45.10	10	44.74	44.05	-7	9,492	-0.07%
2022/01/26	6	44.94	15	45.15	44.80	-9	9,626	-0.09%
2022/01/24	0	0.00	3	45.45	45.85	-3	9,536	-0.03%
2022/01/21	1	45.50	0	0.00	46.10	1	9,462	0.01%
2022/01/20	9	47.33	7	46.70	46.70	2	9,371	0.02%
2022/01/19	15	47.10	4	47.34	47.20	11	9,285	0.12%
2022/01/18	8	46.91	17	47.35	47.05	-9	9,156	-0.10%
2022/01/17	12	46.28	4	46.28	46.90	8	8,785	0.09%
2022/01/14	28	45.12	7	44.74	44.40	21	8,478	0.25%
2022/01/13	6	44.69	7	45.06	45.45	-1	8,344	-0.01%
2022/01/10	3	44.25	2	44.20	44.30	1	8,080	0.01%
2022/01/07	1	44.80	2	45.23	44.65	-1	8,121	-0.01%
2022/01/04	0	0.00	5	44.67	44.50	-5	8,123	-0.06%
2021/12/29	1	44.55	0	0.00	44.55	1	8,294	0.01%
2021/12/20	0	0.00	1	43.00	43.20	-1	8,778	-0.01%
2021/12/17	1	43.40	0	0.00	43.40	1	8,825	0.01%
2021/12/16	0	0.00	1	44.25	44.20	-1	8,878	-0.01%
2021/12/15	1	43.75	0	0.00	43.75	1	8,968	0.01%
2021/12/10	0	0.00	2	44.30	44.30	-2	9,003	-0.02%
2021/12/09	2	44.85	0	0.00	44.40	2	8,952	0.02%
2021/12/08	0	0.00	8	45.39	45.05	-8	8,880	-0.09%
2021/12/07	0	0.00	2	45.25	45.45	-2	8,841	-0.02%
2021/12/06	6	44.38	5	44.61	44.95	1	8,837	0.01%
2021/12/01	6	43.71	3	43.97	43.95	3	9,079	0.03%
2021/11/30	5	43.87	0	0.00	43.60	5	9,205	0.05%
2021/11/29	1	42.15	0	0.00	42.50	1	9,143	0.01%
2021/11/26	2	42.10	1	42.60	42.05	1	9,212	0.01%
2021/11/24	0	0.00	1	42.70	42.70	-1	9,364	-0.01%
2021/11/23	0	0.00	1	43.35	43.50	-1	9,533	-0.01%
2021/11/22	3	44.10	1	43.30	43.35	2	9,606	0.02%
2021/11/19	2	44.10	0	0.00	43.90	2	9,575	0.02%
2021/11/18	1	43.45	1	43.90	43.45	0	9,504	0.00%
2021/11/17	2	43.55	5	43.53	43.70	-3	9,519	-0.03%
2021/11/16	4	43.10	6	42.65	42.70	-2	9,470	-0.02%
2021/11/15	5	42.23	0	0.00	42.15	5	9,658	0.05%
2021/11/12	2	41.95	19	42.20	42.10	-17	9,883	-0.17%
2021/11/10	4	41.81	0	0.00	41.95	4	10,023	0.04%
2021/11/09	0	0.00	1	41.70	41.85	-1	10,240	-0.01%
2021/11/08	1	41.90	0	0.00	41.95	1	10,328	0.01%
2021/11/04	0	0.00	2	40.95	40.80	-2	10,453	-0.02%
2021/11/02	0	0.00	2	40.05	39.80	-2	11,144	-0.02%
2021/10/29	10	40.25	0	0.00	39.75	10	11,778	0.08%
2021/10/28	0	0.00	2	40.05	40.40	-2	12,145	-0.02%
2021/10/26	1	39.55	0	0.00	39.55	1	12,337	0.01%
2021/10/25	3	38.90	0	0.00	39.15	3	12,350	0.02%
2021/10/22	1	39.05	0	0.00	39.05	1	12,519	0.01%
2021/10/13	3	37.40	0	0.00	36.80	3	13,838	0.02%
2021/10/12	13	38.13	13	37.98	37.80	0	13,899	0.00%
2021/10/01	1	39.50	0	0.00	39.65	1	14,055	0.01%
2021/09/30	1	40.95	1	40.95	40.95	0	14,001	0.00%
2021/09/29	2	40.70	0	0.00	40.80	2	13,955	0.01%
2021/09/24	5	42.75	0	0.00	42.55	5	14,118	0.04%
2021/09/22	2	42.00	0	0.00	42.00	2	14,621	0.01%
2021/09/13	2	44.48	0	0.00	44.20	2	14,719	0.01%
2021/09/10	0	0.00	1	44.15	44.85	-1	14,779	-0.01%
2021/09/09	2	43.50	0	0.00	43.80	2	14,891	0.01%
2021/09/08	1	43.85	0	0.00	43.65	1	14,809	0.01%
2021/09/02	2	45.60	0	0.00	45.00	2	14,901	0.01%
2021/08/30	0	0.00	1	45.60	45.75	-1	16,206	-0.01%
2021/08/27	3	45.62	1	45.55	45.65	2	16,528	0.01%
2021/08/26	1	45.10	7	44.78	45.15	-6	16,705	-0.04%
2021/08/25	1	44.15	1	44.00	44.10	0	16,597	0.00%
2021/08/23	4	42.38	2	42.85	42.70	2	16,568	0.01%
2021/08/18	0	0.00	5	43.61	45.00	-5	16,058	-0.03%
2021/08/17	2	44.80	2	43.55	43.20	0	15,951	0.00%
2021/08/13	4	46.80	3	47.75	45.00	1	15,826	0.01%
2021/08/12	2	47.50	2	48.08	47.80	0	15,645	0.00%
2021/08/11	2.3	47.71	0	0.00	48.00	2.3	15,673	0.01%
2021/08/09	0	0.00	3	48.70	48.55	-3	15,611	-0.02%
2021/08/06	8	50.08	1	51.00	50.30	7	15,392	0.05%
2021/08/05	0.2	48.25	0	48.60	49.90	0.2	14,917	0.00%
2021/08/04	1.3	48.36	1	48.06	48.20	0.3	14,926	0.00%
2021/08/03	0.7	48.00	3	48.45	48.00	-2.3	14,942	-0.02%
2021/08/02	0.2	46.90	1	47.35	46.95	-0.8	14,837	-0.01%
2021/07/30	3	46.47	0	0.00	46.40	3	14,908	0.02%
2021/07/29	0.1	45.90	0	0.00	45.95	0.1	14,939	0.00%
2021/07/28	2	45.00	0	0.00	45.50	2	15,218	0.01%
2021/07/27	0	0.00	4	47.08	46.85	-4	15,622	-0.03%
2021/07/26	4	46.75	6	47.70	47.50	-2	15,735	-0.01%
2021/07/23	16	47.82	29	46.82	46.75	-13	16,097	-0.08%
2021/07/22	25	47.41	2	47.60	47.95	23	16,173	0.14%
2021/07/20	0	0.00	4	45.25	45.00	-4	16,259	-0.02%
2021/07/19	10	45.61	6	45.70	45.50	4	16,640	0.02%
2021/07/16	0	0.00	8	45.55	45.40	-8	16,877	-0.05%
2021/07/15	1	44.95	1	44.95	44.90	0	16,870	0.00%
2021/07/14	1	44.75	1	44.90	44.65	0	16,873	0.00%
2021/07/13	4	44.24	0	0.00	43.80	4	16,669	0.02%
2021/07/09	2	43.95	0	0.00	43.60	2	17,134	0.01%
2021/07/08	0	0.00	1	43.95	43.70	-1	17,389	-0.01%
2021/07/01	12	44.32	0	0.00	43.85	12	18,418	0.07%
2021/06/30	5	43.76	11	44.56	44.90	-6	18,515	-0.03%
2021/06/29	0.2	43.00	0	0.00	42.70	0.2	18,224	0.00%
2021/06/24	2	42.85	0	0.00	42.40	2	18,544	0.01%
2021/06/23	0	0.00	3	42.00	42.90	-3	18,583	-0.02%
2021/06/22	0	0.00	1	41.75	41.50	-1	18,627	-0.01%
2021/06/21	1	42.20	0	0.00	41.50	1	18,935	0.01%
2021/06/18	1	42.85	0	0.00	42.25	1	19,272	0.01%
2021/06/16	0	0.00	1	42.40	42.10	-1	19,353	-0.01%
2021/06/15	1	42.00	2	41.95	42.25	-1	19,551	-0.01%
2021/06/09	2	42.03	1	41.80	41.75	1	19,931	0.01%
2021/06/08	4	41.38	2	41.65	42.15	2	19,895	0.01%
2021/06/07	10	41.22	12	40.74	42.50	-2	19,582	-0.01%
2021/06/04	25	41.30	25	41.44	41.70	0	18,871	0.00%
2021/06/03	3	41.57	3	42.20	42.20	0	18,658	0.00%
2021/06/02	2	43.55	0	0.00	43.20	2	18,344	0.01%
2021/06/01	0	0.00	1	44.30	43.75	-1	18,349	-0.01%
2021/05/28	2	42.40	0	0.00	42.75	2	18,646	0.01%
2021/05/26	1	42.00	0	0.00	42.00	1	19,296	0.01%
2021/05/25	1	41.35	1	42.50	42.05	0	19,952	0.00%
2021/05/24	2	39.85	0	0.00	40.65	2	20,057	0.01%
2021/05/21	1	40.50	1	40.30	40.40	0	20,314	0.00%
2021/05/18	0	0.00	10	40.60	42.15	-10	20,833	-0.05%
2021/05/14	0	0.00	1	43.15	42.25	-1	21,595	0.00%
2021/05/13	0	0.00	5	42.05	42.05	-5	21,551	-0.02%
2021/05/12	1	45.20	7	41.94	42.95	-6	21,471	-0.03%
2021/05/07	0	0.00	1	47.25	47.45	-1	21,180	0.00%
2021/05/06	6	46.45	1	46.70	45.90	5	21,406	0.02%
2021/05/05	3	46.55	6	48.43	46.50	-3	21,485	-0.01%
2021/05/04	10	47.03	5	47.02	48.15	5	21,815	0.02%
2021/05/03	0	0.00	1.6	49.68	49.00	-1.6	22,292	-0.01%
2021/04/29	1	49.85	0	0.00	49.50	1	23,405	0.00%
2021/04/28	1	49.70	0.8	49.50	49.10	0.2	24,532	0.00%
2021/04/27	4	48.00	0	0.00	48.20	4	25,227	0.02%
2021/04/26	2	47.38	1	47.86	48.30	1	26,626	0.00%
2021/04/23	1	44.80	12.4	44.79	45.35	-11.4	26,528	-0.04%
2021/04/22	1	43.50	0	0.00	43.30	1	26,358	0.00%
2021/04/21	0	0.00	1	44.15	44.25	-1	26,227	0.00%
2021/04/20	1	44.00	1.5	44.13	43.90	-0.5	26,415	0.00%
2021/04/19	4	43.63	0	0.00	43.65	4	26,773	0.01%
2021/04/15	0	0.00	1	43.30	44.20	-1	26,749	0.00%
2021/04/14	3	41.38	2	41.85	42.20	1	26,563	0.00%
2021/04/13	2	42.68	2	42.73	42.15	0	26,563	0.00%
2021/04/12	4	43.66	0	0.00	43.30	4	26,408	0.02%
2021/04/08	0	0.00	28	43.06	43.45	-28	25,988	-0.11%
2021/04/06	2	42.53	3	42.30	42.10	-1	25,599	0.00%
2021/04/01	0	0.00	7	41.84	41.80	-7	25,473	-0.03%
2021/03/31	6	41.68	0	0.00	41.20	6	25,433	0.02%
2021/03/30	0	0.00	11.1	41.54	41.55	-11.1	25,216	-0.04%
2021/03/26	0	0.00	0.2	40.85	40.90	-0.2	25,136	0.00%
2021/03/24	10	41.05	6	41.00	40.95	4	25,342	0.02%
2021/03/23	6	40.85	12	41.48	41.75	-6	25,030	-0.02%
2021/03/22	0	40.40	0	0.00	40.70	0	24,663	0.00%
2021/03/19	0	0.00	1	40.75	40.75	-1	24,615	0.00%
2021/03/18	0	0.00	7	41.19	41.25	-7	24,511	-0.03%
2021/03/17	3	40.93	0	0.00	40.80	3	24,440	0.01%
2021/03/16	3	40.85	1	40.90	40.85	2	24,448	0.01%
2021/03/12	2	39.95	4	39.95	39.90	-2	24,207	-0.01%
2021/03/11	0	0.00	5	40.12	40.05	-5	24,412	-0.02%
2021/03/10	0	0.00	1	39.50	39.55	-1	24,513	0.00%
2021/03/09	0	0.00	1	39.05	39.20	-1	24,606	0.00%
2021/03/08	1	38.30	1	38.85	38.30	0	24,552	0.00%
2021/03/05	10	38.05	0	0.00	38.35	10	24,623	0.04%
2021/03/04	5	38.85	2	38.68	38.60	3	24,985	0.01%
2021/03/03	6	38.95	0	0.00	39.25	6	25,092	0.02%
2021/03/02	9	39.84	9	40.35	39.80	0	24,993	0.00%
2021/02/26	23	39.93	2	40.00	39.80	21	24,837	0.08%
2021/02/25	3	39.65	4	40.69	40.90	-1	24,744	0.00%
2021/02/24	3	39.42	0	0.00	39.00	3	24,510	0.01%
2021/02/23	1	39.35	4	39.33	39.25	-3	24,294	-0.01%
2021/02/22	5	40.11	3	40.05	40.10	2	24,004	0.01%
2021/02/19	3	39.85	1	40.10	40.35	2	23,748	0.01%
2021/02/18	1	40.55	1	40.50	40.20	0	23,590	0.00%
2021/02/05	11	38.44	39	38.26	38.50	-28	22,871	-0.12%
2021/02/04	7.2	37.09	0	0.00	36.75	7.2	22,454	0.03%
2021/02/03	2	37.43	1	37.10	37.10	1	22,491	0.00%
2021/02/02	0	0.00	2	37.83	37.80	-2	22,519	-0.01%
2021/02/01	2	36.50	27	36.47	37.15	-25	22,540	-0.11%
2021/01/29	0	0.00	3	37.43	37.00	-3	22,711	-0.01%
2021/01/28	6	38.26	0	0.00	38.40	6	22,829	0.03%
2021/01/27	1	38.65	9	39.08	39.10	-8	22,665	-0.04%
2021/01/26	14	40.21	13	40.60	39.15	1	22,378	0.00%
2021/01/25	9	41.66	11	41.69	40.75	-2	21,777	-0.01%
2021/01/22	2	41.10	11	40.45	41.20	-9	20,793	-0.04%
2021/01/21	16	40.30	9	39.89	39.00	7	19,476	0.04%
2021/01/20	33	38.88	46	39.02	39.00	-13	17,878	-0.07%
2021/01/19	27	38.98	30	38.57	38.30	-3	16,726	-0.02%
2021/01/18	7	36.13	21	36.76	37.00	-14	15,165	-0.09%
2021/01/15	54	36.38	0	0.00	36.20	54	14,684	0.37%
2021/01/14	2	36.58	3	36.48	36.40	-1	14,456	-0.01%
2021/01/13	0	0.00	3	36.32	36.40	-3	14,276	-0.02%
2021/01/12	0	0.00	1	36.75	35.75	-1	14,089	-0.01%
2021/01/11	3	35.90	9	35.84	35.95	-6	13,640	-0.04%
2021/01/08	2	35.55	5	35.43	35.50	-3	13,447	-0.02%
2021/01/07	1	35.20	4	35.41	35.15	-3	13,289	-0.02%
2021/01/06	2	35.15	5	35.16	34.70	-3	13,069	-0.02%
2021/01/05	0	0.00	9	35.02	35.10	-9	12,805	-0.07%
2020/12/31	0	0.00	2	34.80	34.75	-2	12,874	-0.02%
2020/12/28	3	34.85	1	35.00	35.00	2	12,848	0.02%
2020/12/25	1	34.05	4	34.14	34.60	-3	12,663	-0.02%
2020/12/24	4	33.89	8	33.93	33.70	-4	12,555	-0.03%
2020/12/23	3	33.65	0	0.00	33.55	3	12,588	0.02%
2020/12/22	3	34.25	0	0.00	33.65	3	12,649	0.02%
2020/12/21	2	33.70	0	0.00	34.20	2	12,726	0.02%
2020/12/18	4	33.96	0	0.00	34.00	4	12,805	0.03%
2020/12/17	1	34.80	0	0.00	34.75	1	12,668	0.01%
2020/12/16	4	35.15	7	35.20	35.05	-3	12,833	-0.02%
2020/12/11	1	35.40	0	0.00	35.35	1	12,896	0.01%
2020/12/10	2	35.95	1	35.80	35.80	1	12,876	0.01%
2020/12/09	5	36.30	4	36.35	36.15	1	12,761	0.01%
2020/12/08	3	35.90	3	35.85	35.95	0	12,630	0.00%
2020/12/07	5	35.73	4	35.85	35.95	1	12,526	0.01%
2020/12/04	4	35.68	8	35.61	35.60	-4	12,223	-0.03%
2020/12/03	0	0.00	5	35.10	34.90	-5	12,006	-0.04%
2020/12/02	2	35.60	5	35.65	35.45	-3	11,920	-0.03%
2020/12/01	1	35.20	3	35.43	35.55	-2	11,908	-0.02%
2020/11/30	9	35.77	3	35.75	35.40	6	11,948	0.05%
2020/11/27	1	34.70	10	34.72	34.90	-9	11,625	-0.08%
2020/11/26	4	34.08	1	34.15	34.20	3	11,479	0.03%
2020/11/25	3	33.60	0	0.00	33.70	3	11,463	0.03%
2020/11/24	1	33.70	101	33.96	33.90	-100	11,362	-0.88%	大賣/
2020/11/23	108	33.45	5	33.42	33.90	103	11,211	0.92%	大買/鉅額交易
2020/11/20	0	0.00	2	32.40	32.50	-2	10,919	-0.02%
2020/11/19	3	32.47	0	0.00	32.35	3	11,033	0.03%
2020/11/18	2	32.50	0	32.50	32.50	2	11,313	0.02%
2020/11/17	1	33.00	3	32.80	32.55	-2	11,495	-0.02%
2020/11/16	0	0.00	6	32.50	32.50	-6	11,895	-0.05%
2020/11/13	0	0.00	1	32.05	32.15	-1	12,379	-0.01%
2020/11/12	8	32.36	8	32.53	32.15	0	12,988	0.00%
2020/11/11	0	0.00	14	32.39	32.35	-14	13,149	-0.11%
2020/11/09	0	0.00	1	31.90	31.95	-1	13,382	-0.01%
2020/11/06	2	31.60	206	31.79	31.85	-204	13,464	-1.52%	大賣/鉅額交易
2020/11/05	0	0.00	13	31.62	31.90	-13	13,345	-0.10%
2020/11/04	209	30.93	1	31.00	31.05	208	13,603	1.53%	大買/鉅額交易
2020/10/26	1	30.80	0	0.00	30.70	1	15,067	0.01%
2020/10/22	0	0.00	1	30.70	31.15	-1	15,527	-0.01%
2020/10/21	1	31.05	2	31.05	30.90	-1	15,985	-0.01%
2020/10/20	1	30.95	4	30.93	30.95	-3	17,034	-0.02%
2020/10/19	0	0.00	5	30.50	30.50	-5	17,355	-0.03%
2020/10/16	0	0.00	2	30.45	30.30	-2	17,469	-0.01%
2020/10/14	1	30.30	3	30.60	30.45	-2	18,082	-0.01%
2020/10/13	3	30.25	0	0.00	30.25	3	18,542	0.02%
2020/10/12	4	30.70	0	0.00	30.75	4	18,762	0.02%
2020/10/08	1	30.20	1	30.75	30.75	0	19,022	0.00%
2020/09/30	0	0.00	4	30.55	30.50	-4	21,056	-0.02%
2020/09/29	0	0.00	1	30.40	30.40	-1	21,714	0.00%
2020/09/28	1	30.65	0	0.00	30.65	1	22,459	0.00%
2020/09/25	0	0.00	1	30.50	30.50	-1	22,848	0.00%
2020/09/23	3	29.87	0	0.00	29.75	3	23,442	0.01%
2020/09/22	1	30.30	1	30.10	30.15	0	23,641	0.00%
2020/09/21	2	30.55	0	0.00	30.50	2	23,774	0.01%
2020/09/18	8	30.99	0	0.00	31.30	8	23,915	0.03%
2020/09/17	2	30.95	0	0.00	30.95	2	24,212	0.01%
2020/09/16	8	31.64	0	0.00	31.35	8	24,334	0.03%
2020/09/15	3	31.55	3	31.48	31.55	0	24,501	0.00%
2020/09/11	0	0.00	3	30.55	30.55	-3	24,651	-0.01%
2020/09/10	2	30.80	0	0.00	30.80	2	24,819	0.01%
2020/09/09	0	0.00	5	30.90	31.20	-5	24,847	-0.02%
2020/09/08	2	31.40	0	0.00	31.25	2	24,910	0.01%
2020/09/07	14	31.19	4	31.25	31.40	10	25,052	0.04%
2020/09/04	0	0.00	3	30.62	31.15	-3	25,386	-0.01%
2020/09/03	11	31.05	0	0.00	30.95	11	25,410	0.04%
2020/09/02	1	30.95	2	31.45	31.00	-1	25,443	0.00%
2020/09/01	9	31.04	0	0.00	31.05	9	25,904	0.03%
2020/08/28	1	31.50	0	0.00	31.50	1	26,190	0.00%
2020/08/27	5	31.57	2	31.60	31.45	3	26,469	0.01%
2020/08/26	7	31.13	0	0.00	31.20	7	26,542	0.03%
2020/08/25	4	31.31	0	0.00	31.40	4	26,703	0.01%
2020/08/24	3	31.02	1	30.95	31.20	2	26,925	0.01%
2020/08/21	3	31.92	2	31.90	31.75	1	26,990	0.00%
2020/08/20	4	32.01	12	31.63	31.45	-8	27,007	-0.03%
2020/08/19	6	33.68	12	34.03	32.95	-6	26,698	-0.02%
2020/08/18	10	34.59	5	34.40	34.45	5	26,324	0.02%
2020/08/17	5	36.05	5	36.12	36.10	0	25,978	0.00%
2020/08/14	9	35.71	0	0.00	35.80	9	26,415	0.03%
2020/08/13	0	0.00	1	35.65	35.50	-1	26,689	0.00%
2020/08/11	0	0.00	60	35.63	35.65	-60	27,517	-0.22%
2020/08/10	60	35.75	7	35.39	35.60	53	27,336	0.19%
2020/08/07	11	34.44	0	0.00	34.45	11	26,705	0.04%
2020/08/06	0	0.00	2	35.15	35.05	-2	26,470	-0.01%
2020/08/05	9	35.64	0	0.00	35.70	9	26,228	0.03%
2020/08/04	0	0.00	7	35.42	35.30	-7	25,837	-0.03%
2020/08/03	1	35.50	1	35.45	35.45	0	25,591	0.00%
2020/07/29	4	34.85	1	34.85	34.85	3	25,463	0.01%
2020/07/28	3	34.80	4	35.78	34.80	-1	25,424	0.00%
2020/07/27	5	35.96	11	36.57	35.50	-6	25,129	-0.02%
2020/07/24	39	37.08	41	36.98	36.75	-2	24,616	-0.01%
2020/07/23	6	35.96	7	35.93	36.45	-1	23,603	0.00%
2020/07/22	1	35.35	1	35.50	35.40	0	23,364	0.00%
2020/07/21	5	35.27	3	35.27	35.45	2	23,312	0.01%
2020/07/20	9	35.32	0	0.00	35.20	9	23,054	0.04%
2020/07/17	3	34.80	2	34.73	34.85	1	22,764	0.00%
2020/07/16	2	34.40	1	34.40	34.35	1	22,537	0.00%
2020/07/15	2	34.35	6	34.48	34.10	-4	22,390	-0.02%
2020/07/14	12	34.95	1	34.95	34.75	11	22,462	0.05%
2020/07/13	6	36.10	4	36.33	36.20	2	22,342	0.01%
2020/07/10	4	38.79	4	38.95	38.55	0	21,933	0.00%
2020/07/09	10	39.26	8	39.50	39.55	2	21,360	0.01%
2020/07/08	16	39.18	20	38.98	38.95	-4	20,751	-0.02%
2020/07/07	5	37.71	5	37.74	37.80	0	20,191	0.00%
2020/07/06	24	36.52	7	37.03	37.10	17	19,615	0.09%
2020/07/03	2	36.20	0	0.00	36.20	2	19,391	0.01%
2020/07/02	1	34.85	0	0.00	35.40	1	18,865	0.01%
2020/07/01	1	34.75	3	35.03	34.95	-2	18,685	-0.01%
2020/06/30	0	0.00	1	33.65	34.35	-1	18,284	-0.01%
2020/06/29	4	33.40	1	33.40	33.40	3	18,042	0.02%
2020/06/24	0	0.00	1	33.75	33.60	-1	17,739	-0.01%
2020/06/22	1	33.10	0	0.00	33.00	1	17,549	0.01%
2020/06/17	1	32.75	10	32.78	32.75	-9	17,190	-0.05%
2020/06/16	0	0.00	9	32.26	32.45	-9	17,090	-0.05%
2020/06/15	4	31.95	1	31.65	31.70	3	17,141	0.02%
2020/06/12	9	31.44	3	31.73	32.00	6	17,190	0.03%
2020/06/11	7	32.64	7	32.26	31.80	0	17,165	0.00%
2020/06/10	4	32.73	1	32.75	32.90	3	16,898	0.02%
2020/06/09	1	32.60	1	32.65	32.75	0	16,955	0.00%
2020/06/08	2	33.03	5	33.05	33.00	-3	16,831	-0.02%
2020/06/05	1	31.40	1	32.10	31.95	0	16,275	0.00%
2020/06/04	6	31.42	20	31.35	31.40	-14	16,016	-0.09%
2020/06/03	20	31.55	1	31.65	31.60	19	15,811	0.12%
2020/06/02	4	30.98	2	31.05	31.10	2	15,566	0.01%
2020/05/29	5	30.27	0	0.00	30.10	5	14,964	0.03%
2020/05/28	2	30.68	0	0.00	30.50	2	14,601	0.01%
2020/05/27	1	30.95	0	0.00	30.80	1	14,289	0.01%
2020/05/26	5	31.30	0	0.00	31.10	5	14,077	0.04%
2020/05/25	1	30.50	0	0.00	31.10	1	13,902	0.01%
2020/05/22	3	31.60	1	32.00	31.60	2	13,677	0.01%
2020/05/21	2	31.75	4	31.70	32.30	-2	13,382	-0.01%
2020/05/20	9	30.58	0	0.00	30.30	9	12,664	0.07%
2020/05/19	6	31.18	2	30.85	31.05	4	12,050	0.03%
2020/05/18	10	32.32	0	0.00	32.00	10	11,427	0.09%
2020/05/14	0	0.00	1	36.70	36.10	-1	10,801	-0.01%
2020/05/13	0	0.00	30	36.40	36.60	-30	10,756	-0.28%
2020/05/07	102	36.52	100	36.35	36.35	2	10,842	0.02%	大買/
2020/05/04	2	35.35	0	0.00	35.20	2	10,893	0.02%
2020/04/29	5	36.00	0	0.00	35.75	5	10,992	0.05%
2020/04/28	0	0.00	3	36.10	35.80	-3	11,119	-0.03%
2020/04/27	0	0.00	3	36.10	36.10	-3	11,323	-0.03%
2020/04/22	4	33.10	4	33.50	34.35	0	11,144	0.00%
2020/04/21	1	34.25	0	0.00	34.00	1	11,148	0.01%
2020/04/20	4	35.50	4	35.20	35.35	0	10,982	0.00%
2020/04/17	5	36.80	0	0.00	35.60	5	10,875	0.05%
2020/04/16	2	36.20	6	35.56	36.35	-4	10,509	-0.04%
2020/04/15	2	34.60	1	34.90	34.85	1	10,192	0.01%
2020/04/10	2	33.85	2	34.20	33.50	0	10,410	0.00%
2020/04/06	2	30.15	0	0.00	30.15	2	10,176	0.02%
2020/03/30	3	30.30	0	0.00	30.40	3	9,989	0.03%
2020/03/26	0	0.00	3	31.65	32.10	-3	9,983	-0.03%
2020/03/25	31	31.44	0	0.00	30.90	31	9,907	0.31%
2020/03/17	0	0.00	10	31.28	30.00	-10	9,597	-0.10%
2020/03/16	1	30.65	0	0.00	30.50	1	9,450	0.01%
2020/03/13	3	28.50	3	29.05	30.40	0	9,297	0.00%
2020/03/12	1	31.20	0	0.00	31.10	1	9,202	0.01%
2020/03/06	0	0.00	3	34.60	34.00	-3	9,134	-0.03%
2020/03/02	4	31.35	4	31.95	32.30	0	9,200	0.00%
2020/02/27	0	0.00	1	33.05	32.75	-1	9,201	-0.01%
2020/02/20	1	34.95	0	0.00	34.85	1	9,557	0.01%
2020/02/18	2	34.80	5	34.70	34.70	-3	9,675	-0.03%
2020/02/17	4	35.18	0	0.00	35.40	4	9,815	0.04%
2020/02/12	4	35.53	0	0.00	36.00	4	10,731	0.04%
2020/02/10	0	0.00	1	33.95	33.95	-1	10,529	-0.01%
2020/02/07	5	34.15	0	0.00	33.80	5	10,608	0.05%
2020/02/03	1	32.30	0	0.00	32.30	1	10,360	0.01%
2020/01/30	2	33.55	0	0.00	32.85	2	10,424	0.02%
2020/01/20	3	36.30	0	0.00	36.30	3	10,590	0.03%
2020/01/13	0	0.00	8	37.24	37.40	-8	10,786	-0.07%
2020/01/09	0	0.00	1	37.05	37.00	-1	11,227	-0.01%
2020/01/08	3	35.90	8	36.14	36.30	-5	11,400	-0.04%
2020/01/07	4	36.21	0	0.00	36.25	4	11,400	0.04%
2020/01/06	2	36.15	0	0.00	36.05	2	11,460	0.02%
2020/01/03	5	37.46	0	0.00	37.30	5	11,280	0.04%
2019/12/31	3	37.50	0	0.00	37.55	3	11,150	0.03%
2019/12/30	0	0.00	1	37.50	37.95	-1	11,234	-0.01%
2019/12/26	2	37.50	0	0.00	37.45	2	11,462	0.02%
2019/12/23	4	38.10	0	0.00	37.60	4	12,333	0.03%
2019/12/17	0	0.00	3	39.08	39.00	-3	13,771	-0.02%
2019/12/16	2	38.20	2	38.60	38.70	0	13,771	0.00%
2019/12/13	0	0.00	2	38.40	38.60	-2	13,836	-0.01%
2019/12/10	0	0.00	2	38.20	38.40	-2	13,640	-0.01%
2019/12/09	0	0.00	1	37.75	37.80	-1	13,619	-0.01%
2019/12/06	0	0.00	1	37.30	37.20	-1	13,560	-0.01%
2019/12/04	1	36.00	0	0.00	36.20	1	13,806	0.01%
2019/12/02	0	0.00	2	36.90	36.25	-2	14,240	-0.01%
2019/11/27	2	37.25	0	0.00	37.00	2	14,441	0.01%
2019/11/26	1	37.35	0	0.00	37.20	1	14,661	0.01%
2019/11/19	4	38.86	4	38.05	37.65	0	15,557	0.00%
2019/11/18	0	0.00	1	38.20	38.20	-1	15,936	-0.01%
2019/11/15	1	37.70	0	0.00	37.35	1	16,062	0.01%
2019/11/14	2	37.78	0	0.00	37.50	2	16,318	0.01%
2019/11/13	13	38.61	7	38.96	38.80	6	16,865	0.04%
2019/11/12	3	39.05	10	38.61	39.50	-7	17,485	-0.04%
2019/11/11	6	37.37	5	38.30	36.85	1	16,978	0.01%
2019/11/05	2	37.90	1	37.95	37.85	1	16,930	0.01%
2019/11/04	1	37.95	0	0.00	37.90	1	17,168	0.01%
2019/10/31	0	0.00	1	38.00	38.25	-1	17,397	-0.01%
2019/10/29	4	38.75	4	38.98	37.90	0	17,646	0.00%
2019/10/28	1	36.95	4	37.49	38.10	-3	17,391	-0.02%
2019/10/25	0	0.00	0.3	36.25	36.20	-0.3	17,001	0.00%
2019/10/24	2	36.33	0	0.00	36.75	2	16,973	0.01%
2019/10/16	5	36.00	5	36.72	36.45	0	17,690	0.00%
2019/10/15	0	0.00	31	36.29	36.05	-31	17,822	-0.17%
2019/10/14	0	0.00	1	36.20	36.00	-1	17,904	-0.01%
2019/10/09	0	0.00	3	35.00	35.00	-3	17,923	-0.02%
2019/10/01	2	35.10	0	0.00	34.85	2	18,323	0.01%
2019/09/27	33	34.84	4	35.16	34.85	29	18,449	0.16%
2019/09/26	9	36.96	6	36.50	35.00	3	18,336	0.02%
2019/09/25	0	0.00	3	37.00	37.70	-3	17,903	-0.02%
2019/09/24	3	37.67	2	37.85	37.45	1	18,028	0.01%
2019/09/23	18	36.19	15	36.63	36.60	3	17,593	0.02%
2019/09/20	0	0.00	2	34.58	35.00	-2	17,135	-0.01%
2019/09/17	1	33.75	0	0.00	33.65	1	16,922	0.01%
2019/09/16	1	34.50	0	0.00	34.40	1	16,873	0.01%
2019/09/11	10	33.98	61	33.98	34.10	-51	16,860	-0.30%
2019/09/10	1	34.45	1	34.10	34.00	0	16,857	0.00%
2019/09/09	5	34.70	1	35.20	34.70	4	16,808	0.02%
2019/09/06	0	0.00	1	34.75	34.95	-1	16,752	-0.01%
2019/09/03	2	34.35	1	34.30	34.40	1	15,964	0.01%
2019/09/02	4	34.58	3	35.25	34.80	1	15,938	0.01%
2019/08/30	2	34.85	3	34.60	34.15	-1	15,777	-0.01%
2019/08/29	1	34.40	2	34.70	34.50	-1	15,681	-0.01%
2019/08/28	2	34.23	2	34.45	34.20	0	15,524	0.00%
2019/08/27	2	33.40	1	33.90	33.40	1	15,357	0.01%
2019/08/26	8	33.14	7	33.54	33.40	1	15,292	0.01%
2019/08/23	2	34.35	62	35.42	34.05	-60	15,210	-0.39%
2019/08/22	6	34.56	16	34.71	34.70	-10	14,918	-0.07%
2019/08/21	3	33.50	3	34.83	33.95	0	14,579	0.00%
2019/08/20	2	33.73	1	34.20	33.45	1	13,834	0.01%
2019/08/19	16	33.81	0	0.00	33.80	16	13,679	0.12%
2019/08/16	10	34.05	11	33.96	34.25	-1	13,490	-0.01%
2019/08/15	15	32.88	18	32.68	33.25	-3	12,755	-0.02%
2019/08/08	3	31.85	0	0.00	31.70	3	12,573	0.02%
2019/08/07	2	32.33	0	0.00	31.75	2	12,670	0.02%
2019/08/06	35	30.80	40	31.57	32.10	-5	12,606	-0.04%
2019/08/02	7	31.45	0	0.00	31.25	7	12,374	0.06%
2019/08/01	7	33.07	9	33.03	32.90	-2	12,266	-0.02%
2019/07/31	0	0.00	1	32.55	32.55	-1	12,048	-0.01%
2019/07/25	7	32.41	7	32.54	32.45	0	11,915	0.00%
2019/07/24	1	32.05	2	31.85	32.05	-1	11,787	-0.01%
2019/07/22	0	0.00	11	31.90	32.30	-11	11,553	-0.10%
2019/07/19	38	30.74	31	30.52	30.45	7	11,202	0.06%
2019/07/18	9	30.57	4	30.39	30.30	5	10,856	0.05%
2019/07/17	15	32.43	18	32.47	32.55	-3	10,849	-0.03%
2019/07/15	2	31.35	0	0.00	31.50	2	10,763	0.02%
2019/07/12	129	30.89	14	31.08	31.10	115	10,829	1.06%	大買/鉅額交易
2019/07/11	0	0.00	4	29.73	30.00	-4	10,898	-0.04%
2019/07/09	0	0.00	2	29.30	29.20	-2	11,207	-0.02%
2019/07/05	0	0.00	3	29.45	29.30	-3	11,329	-0.03%
2019/07/04	0	0.00	2	29.15	29.00	-2	11,401	-0.02%
2019/07/03	5	28.21	0	0.00	28.00	5	11,179	0.04%
2019/07/02	0	0.00	2	28.98	28.95	-2	11,186	-0.02%
2019/07/01	0	0.00	6	29.08	29.00	-6	11,252	-0.05%
2019/06/28	12	26.62	10	26.75	26.80	2	11,069	0.02%
2019/06/27	0	0.00	1	26.75	26.80	-1	11,068	-0.01%
2019/06/25	1	26.65	0	0.00	26.30	1	10,916	0.01%
2019/06/04	13	26.65	12	26.67	26.00	1	11,902	0.01%
2019/05/31	0	0.00	5	26.30	26.30	-5	11,861	-0.04%
2019/05/24	1	25.15	0	0.00	25.40	1	12,430	0.01%
2019/05/23	2	25.50	0	0.00	25.40	2	12,931	0.02%
2019/05/21	5	26.36	0	0.00	26.40	5	13,306	0.04%
2019/05/20	1	25.75	0	0.00	27.00	1	13,144	0.01%
2019/05/17	2	28.05	0	0.00	26.65	2	12,865	0.02%
2019/05/16	0	0.00	6	29.95	29.40	-6	12,515	-0.05%
2019/05/15	0	0.00	2	29.40	29.85	-2	12,375	-0.02%
2019/05/14	2	28.50	0	0.00	28.55	2	12,167	0.02%
2019/05/08	10	29.40	10	28.95	29.45	0	11,866	0.00%
2019/05/06	10	28.75	10	28.30	28.95	0	11,868	0.00%
2019/04/30	10	28.45	10	28.62	28.60	0	12,469	0.00%
2019/04/29	0	0.00	1	28.25	29.00	-1	12,409	-0.01%
2019/04/25	1	28.40	0	0.00	28.50	1	12,298	0.01%
2019/04/23	2	28.50	0	0.00	28.55	2	12,265	0.02%
2019/04/22	0	0.00	12	29.48	30.10	-12	12,018	-0.10%
2019/04/17	10	28.55	10	28.65	28.55	0	11,317	0.00%
2019/04/16	0	0.00	1	28.55	29.10	-1	10,815	-0.01%
2019/04/15	1	28.40	0	0.00	28.55	1	10,448	0.01%
2019/04/12	0	0.00	1	28.00	28.35	-1	10,449	-0.01%
2019/04/11	1	28.10	0	0.00	28.25	1	10,381	0.01%
2019/04/10	2	28.40	0	0.00	27.95	2	10,240	0.02%
2019/04/09	0	0.00	2	27.90	27.75	-2	9,978	-0.02%
2019/04/08	0	0.00	1	27.40	27.75	-1	10,087	-0.01%
2019/04/02	2	27.43	0	0.00	27.05	2	9,794	0.02%
2019/04/01	0	0.00	3	26.52	26.70	-3	9,599	-0.03%
2019/03/21	5	26.10	0	0.00	26.05	5	10,567	0.05%
2019/03/20	3	26.10	0	0.00	26.10	3	11,000	0.03%
2019/03/19	1	26.30	0	0.00	26.00	1	11,331	0.01%
2019/03/18	0	0.00	7	26.16	26.70	-7	11,195	-0.06%
2019/03/07	1	25.15	0	0.00	24.70	1	10,739	0.01%
2019/02/25	2	25.80	2	25.70	25.60	0	10,126	0.00%
2019/02/22	19	25.86	20.5	26.03	25.75	-1.5	9,796	-0.02%
2019/02/21	13	24.51	13	25.05	24.80	0	9,219	0.00%
2019/02/20	0	0.00	5	23.50	23.70	-5	8,846	-0.06%
2019/02/14	0	0.00	10	23.40	23.35	-10	8,823	-0.11%
2019/01/28	7	23.55	0	0.00	23.50	7	8,813	0.08%
2019/01/25	7	23.40	0	0.00	23.40	7	8,727	0.08%
2019/01/24	11	23.55	5	23.50	23.55	6	8,546	0.07%
2019/01/23	19	23.67	7	23.59	23.90	12	8,461	0.14%
2019/01/22	14	23.24	14	23.20	23.05	0	8,136	0.00%
2019/01/10	3	21.45	5	21.65	21.55	-2	7,594	-0.03%
2019/01/09	0	0.00	5	21.80	21.80	-5	7,527	-0.07%
2018/12/27	0	0.00	15	23.02	22.70	-15	7,251	-0.21%
2018/12/20	0	0.00	1	23.45	23.30	-1	6,700	-0.01%
2018/12/19	1	23.00	2	22.70	23.00	-1	6,497	-0.02%
2018/12/14	15	21.81	15	22.77	21.50	0	5,855	0.00%
2018/12/13	27	22.77	27	22.81	23.05	0	5,186	0.00%
2018/12/11	0	0.00	1	21.15	21.90	-1	4,210	-0.02%
2018/12/07	1	22.05	3	21.55	21.95	-2	3,947	-0.05%
2018/12/05	5	21.10	0	0.00	21.05	5	3,775	0.13%
2018/11/14	0	0.00	2	19.85	20.05	-2	3,746	-0.05%
2018/11/07	0	0.00	4	19.26	19.50	-4	4,040	-0.10%
2018/11/06	2	17.90	1	17.95	17.85	1	4,037	0.02%
2018/11/05	2	18.05	0	0.00	18.05	2	4,264	0.05%
2018/11/02	2	18.25	0	0.00	18.25	2	4,557	0.04%
2018/10/26	1	18.20	0	0.00	18.05	1	4,587	0.02%
2018/10/25	2	18.00	0	0.00	18.20	2	4,545	0.04%
2018/10/12	1	18.65	0	0.00	19.00	1	4,625	0.02%
2018/10/09	4	19.63	0	0.00	19.65	4	4,572	0.09%
2018/10/05	0	0.00	1	20.65	20.75	-1	4,539	-0.02%
2018/10/02	3	20.60	0	0.00	20.60	3	4,443	0.07%
2018/09/27	2	20.25	0	0.00	20.10	2	4,445	0.04%
2018/09/10	0	0.00	1	19.90	19.95	-1	4,478	-0.02%
2018/08/20	3	21.43	0	0.00	21.10	3	4,374	0.07%
2018/08/17	1	21.55	0	0.00	21.50	1	4,311	0.02%
2018/08/16	2	21.50	0	0.00	21.60	2	4,264	0.05%
2018/08/09	1	24.15	0	0.00	24.20	1	3,707	0.03%
2018/07/30	2	26.50	0	0.00	26.45	2	3,539	0.06%
2018/07/19	1	26.45	1	26.20	26.20	0	3,713	0.00%
2018/07/17	0	0.00	1	28.05	28.00	-1	3,689	-0.03%
2018/07/16	1	27.85	0	0.00	27.70	1	3,654	0.03%
2018/06/08	1	29.05	1	29.15	29.00	0	4,639	0.00%
2018/06/07	0	0.00	1	29.05	29.10	-1	4,680	-0.02%
2018/06/05	5	28.75	0	0.00	28.50	5	4,814	0.10%
2018/05/09	1	27.75	0	0.00	27.75	1	5,043	0.02%
2018/05/04	1	28.95	0	0.00	28.85	1	4,903	0.02%
2018/04/25	2	29.50	0	0.00	29.40	2	4,939	0.04%
2018/03/15	3	30.78	0	0.00	30.20	3	4,152	0.07%
2018/03/13	0	0.00	1	33.20	32.75	-1	3,838	-0.03%
2018/03/12	1	32.95	0	0.00	32.95	1	3,913	0.03%
2018/03/09	0	0.00	1	31.95	32.00	-1	3,870	-0.03%
2018/03/05	1	31.10	0	0.00	30.90	1	3,856	0.03%
2018/02/26	0	0.00	1	31.60	31.90	-1	3,662	-0.03%
2018/01/11	0	0.00	1	30.65	30.65	-1	4,843	-0.02%
2018/01/10	0	0.00	3	30.50	30.50	-3	4,883	-0.06%
2018/01/08	3	30.10	0	0.00	30.10	3	4,918	0.06%