京元電子 (2449)-華南永昌-小港券商分點個股進出

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
86.0
漲跌
▲1.0
漲幅
+1.18%
成交量
15,721張
產業
上市半導體類股▲0.53%
1717人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－華南永昌-小港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/05/10	3	85.23	2	86.00	86.00	1	20,553	0.00%
2024/05/09	12.1	86.06	0	0.00	85.00	12.1	20,393	0.06%
2024/05/08	1	87.70	3	87.20	87.60	-2	20,163	-0.01%
2024/05/07	3.1	87.20	2	86.90	87.50	1.1	20,025	0.01%
2024/05/06	20.2	87.09	13	88.66	87.00	7.2	19,753	0.04%
2024/05/03	1	96.20	1	95.40	93.50	0	18,959	0.00%
2024/04/30	1.5	97.17	0	96.50	95.80	1.5	18,911	0.01%
2024/04/29	35.2	103.59	5.1	102.04	98.90	30.1	18,841	0.16%
2024/04/25	1	93.30	2	95.40	95.50	-1	18,334	-0.01%
2024/04/24	7.1	95.59	27	96.30	96.10	-19.9	18,466	-0.11%
2024/04/23	5.1	92.16	0	0.00	92.30	5.1	18,491	0.03%
2024/04/22	3	96.70	2	97.60	96.00	1	18,322	0.01%
2024/04/19	10	99.38	4	96.63	99.00	6	18,359	0.03%
2024/04/18	1	102.00	0	0.00	102.00	1	18,642	0.01%
2024/04/17	0	0.00	2	102.25	102.50	-2	19,002	-0.01%
2024/04/16	5	100.04	2.3	100.14	99.70	2.7	18,977	0.01%
2024/04/15	1	105.00	0	0.00	104.50	1	18,757	0.01%
2024/04/12	8	108.31	3	107.83	107.00	5	18,752	0.03%
2024/04/11	0	0.00	3	104.67	106.00	-3	18,679	-0.02%
2024/04/10	3	106.67	2	107.25	106.00	1	18,704	0.01%
2024/04/09	3	106.00	0	106.00	106.50	3	18,632	0.02%
2024/04/08	2.1	108.22	0	0.00	106.50	2.1	18,549	0.01%
2024/04/03	2.3	106.87	3.2	107.19	106.50	-0.9	18,464	0.00%
2024/04/02	6.2	105.85	6	106.50	107.00	0.2	18,465	0.00%
2024/04/01	3	103.50	1	103.00	103.00	2	18,429	0.01%
2024/03/29	1	105.00	0.1	105.00	105.50	0.9	18,408	0.00%
2024/03/28	11.1	106.96	1.1	106.86	106.00	10	18,439	0.05%
2024/03/27	0	0.00	3.2	106.47	106.00	-3.2	18,424	-0.02%
2024/03/26	1.1	105.14	8	107.31	105.50	-6.9	18,444	-0.04%
2024/03/25	3.1	109.02	0	0.00	108.50	3.1	18,375	0.02%
2024/03/22	17.5	112.28	19.1	112.17	109.50	-1.7	18,301	-0.01%
2024/03/21	6.2	107.58	2	107.75	108.50	4.2	17,838	0.02%
2024/03/20	7	111.21	6.7	111.43	107.50	0.3	17,869	0.00%
2024/03/19	3	109.83	1.1	109.00	109.00	2	17,930	0.01%
2024/03/18	9	109.67	5	109.50	111.00	4	17,904	0.02%
2024/03/15	0	0.00	2	105.75	107.50	-2	17,491	-0.01%
2024/03/14	2	104.75	2	105.25	104.50	0	17,355	0.00%
2024/03/13	3	108.17	7	106.64	108.50	-4	17,333	-0.02%
2024/03/12	15.4	109.29	0	0.00	109.50	15.4	17,126	0.09%
2024/03/11	1	107.50	1.4	109.07	108.00	-0.4	17,118	0.00%
2024/03/08	31.6	117.45	10	114.05	111.00	21.6	16,932	0.13%
2024/03/07	15.2	111.05	22.6	114.25	116.50	-7.4	15,908	-0.05%
2024/03/06	19.1	102.17	15.1	103.24	106.00	4	15,100	0.03%
2024/03/05	34	96.60	28	96.98	97.40	6	14,648	0.04%
2024/03/04	7	94.06	11.1	95.34	96.00	-4.1	14,373	-0.03%
2024/03/01	9	90.86	14	90.84	89.50	-5	14,081	-0.04%
2024/02/29	4	89.03	2	89.90	88.80	2	13,941	0.01%
2024/02/27	7	89.84	34	89.19	89.50	-27	13,798	-0.20%
2024/02/26	20.3	90.38	2	91.40	89.50	18.3	13,672	0.13%
2024/02/23	16	97.83	6	96.73	94.80	10	13,380	0.07%
2024/02/22	27	90.54	31	90.49	93.50	-4	12,613	-0.03%
2024/02/21	3	87.40	0	0.00	87.50	3	12,220	0.02%
2024/02/20	0	0.00	2.1	87.72	87.50	-2.1	12,236	-0.02%
2024/02/19	34.3	88.36	0	0.00	87.70	34.3	12,184	0.28%
2024/02/16	10.1	90.27	14	88.80	90.00	-3.9	12,467	-0.03%
2024/02/15	5	84.30	10	85.33	85.40	-5	12,308	-0.04%
2024/01/31	2	84.10	0	0.00	84.00	2	12,471	0.02%
2024/01/30	1	83.90	1	84.00	84.00	0	12,544	0.00%
2024/01/29	0	0.00	1	83.40	83.80	-1	12,818	-0.01%
2024/01/26	0	0.00	7	82.61	82.90	-7	12,935	-0.05%
2024/01/25	7	82.91	9.2	82.75	82.20	-2.2	12,996	-0.02%
2024/01/24	2	82.50	13	82.68	82.10	-11	13,011	-0.08%
2024/01/23	7	82.53	3	83.50	82.10	4	13,118	0.03%
2024/01/22	6	83.10	19	83.48	84.10	-13	13,105	-0.10%
2024/01/19	11	81.35	4	81.50	81.30	7	13,040	0.05%
2024/01/18	6	79.77	11	79.73	79.70	-5	13,054	-0.04%
2024/01/17	2	78.80	11	77.61	77.20	-9	12,876	-0.07%
2024/01/16	9	78.67	10.3	78.40	78.60	-1.3	12,943	-0.01%
2024/01/15	3	76.67	4	77.60	77.70	-1	13,031	-0.01%
2024/01/12	9.1	75.89	6	75.43	75.60	3.1	13,705	0.02%
2024/01/11	22.5	78.35	0	0.00	78.00	22.5	13,452	0.17%
2024/01/10	5	81.08	3	81.17	81.80	2	13,327	0.02%
2024/01/09	10	82.66	14	82.32	82.10	-4	13,594	-0.03%
2024/01/08	1	81.80	0	0.00	81.60	1	13,718	0.01%
2024/01/04	0	0.00	3	82.20	83.10	-3	13,979	-0.02%
2024/01/03	0	0.00	1	82.80	83.50	-1	14,150	-0.01%
2024/01/02	5	84.74	0	0.00	84.00	5	14,185	0.04%
2023/12/29	3	84.77	0	0.00	84.90	3	14,190	0.02%
2023/12/28	12	86.02	5	87.46	84.90	7	14,308	0.05%
2023/12/27	5	85.36	1.3	84.67	85.70	3.7	14,290	0.03%
2023/12/26	1.1	84.10	0.2	83.70	83.60	0.9	14,317	0.01%
2023/12/25	1.2	83.46	4	83.00	83.50	-2.8	14,444	-0.02%
2023/12/22	5	84.44	3	83.50	83.60	2	14,493	0.01%
2023/12/20	5.1	86.04	4.1	85.98	85.40	1	14,549	0.01%
2023/12/19	6	85.88	0	0.00	84.20	6	14,821	0.04%
2023/12/18	10.3	86.05	5	85.50	85.40	5.3	15,115	0.03%
2023/12/15	1	90.40	3	90.87	89.00	-2	15,566	-0.01%
2023/12/14	3.1	93.71	14	93.67	93.50	-10.9	15,614	-0.07%
2023/12/13	8	87.85	13.2	88.33	89.50	-5.2	15,275	-0.03%
2023/12/12	1	85.90	5	85.06	85.90	-4	15,422	-0.03%
2023/12/08	5	83.50	0	0.00	83.30	5	15,508	0.03%
2023/12/07	1	85.50	0	0.00	85.50	1	15,469	0.01%
2023/12/06	0.1	86.00	1.1	84.56	86.50	-1	15,536	-0.01%
2023/12/04	0.1	83.80	3	83.97	84.20	-2.9	15,595	-0.02%
2023/12/01	0	0.00	1	82.70	82.80	-1	15,713	-0.01%
2023/11/30	2	82.65	0	0.00	82.80	2	15,863	0.01%
2023/11/29	1	81.51	1	81.60	81.40	0	15,901	0.00%
2023/11/28	1	83.00	5	82.98	83.00	-4	15,941	-0.03%
2023/11/27	3	81.07	0.4	81.53	80.80	2.6	16,119	0.02%
2023/11/24	1	82.00	0.3	81.80	81.50	0.8	16,501	0.00%
2023/11/23	4.3	81.92	1.5	81.95	82.10	2.8	16,815	0.02%
2023/11/22	4.3	82.04	2	81.80	81.60	2.3	17,409	0.01%
2023/11/21	0.3	83.37	0.1	82.80	82.70	0.2	18,374	0.00%
2023/11/20	1.4	83.38	1	83.10	83.10	0.4	19,793	0.00%
2023/11/17	3	84.47	4	85.13	85.10	-1	21,120	0.00%
2023/11/16	0.1	84.20	1	83.80	84.20	-1	21,866	0.00%
2023/11/15	17	85.54	10.2	85.00	83.80	6.8	21,919	0.03%
2023/11/14	1	88.10	1	88.50	88.00	0	21,631	0.00%
2023/11/13	6	84.25	9	86.69	86.70	-3	21,514	-0.01%
2023/11/10	0	0.00	1	82.20	81.90	-1	21,272	0.00%
2023/11/09	5	84.40	7	83.93	83.80	-2	21,402	-0.01%
2023/11/08	1	83.60	3.2	83.49	83.30	-2.2	21,354	-0.01%
2023/11/07	3	82.40	0	0.00	82.70	3	21,273	0.01%
2023/11/06	5	83.36	5	83.56	83.40	0	21,321	0.00%
2023/11/03	7	80.93	9	79.78	80.70	-2	21,127	-0.01%
2023/11/02	9	78.57	16.1	79.52	79.70	-7.1	21,266	-0.03%
2023/11/01	9.2	76.80	8.2	76.05	76.40	1.1	21,543	0.00%
2023/10/31	2	78.15	1	79.60	76.30	1	21,610	0.00%
2023/10/30	1	78.80	2	79.45	79.50	-1	21,667	0.00%
2023/10/27	4	77.73	0	0.00	77.40	4	21,895	0.02%
2023/10/26	5	79.72	0.2	79.00	79.60	4.8	21,955	0.02%
2023/10/25	8	83.01	5	82.90	82.00	3	21,828	0.01%
2023/10/24	1.4	82.87	4	83.10	83.10	-2.6	21,873	-0.01%
2023/10/23	17	83.98	10.1	83.40	82.70	6.9	21,761	0.03%
2023/10/20	14	86.23	13.1	86.25	86.30	0.9	21,715	0.00%
2023/10/19	11	82.40	15.5	84.03	84.90	-4.5	21,159	-0.02%
2023/10/18	8.1	81.25	8	80.79	81.50	0.1	21,065	0.00%
2023/10/17	31.7	84.19	50.1	83.62	82.80	-18.4	20,917	-0.09%
2023/10/16	6	81.97	1	81.99	81.80	5	20,873	0.02%
2023/10/13	10.1	82.79	8	82.53	83.10	2.1	21,495	0.01%
2023/10/12	2	81.00	20	81.08	81.00	-18	22,051	-0.08%
2023/10/11	28	80.23	19.3	79.66	80.20	8.7	22,115	0.04%
2023/10/06	3	78.20	1	78.00	77.70	2	22,640	0.01%
2023/10/05	2	78.30	10.1	78.11	78.50	-8.1	23,044	-0.03%
2023/10/04	11.1	76.61	8	76.80	76.70	3.1	23,162	0.01%
2023/10/03	4	78.45	1	78.40	78.10	3	23,147	0.01%
2023/10/02	16.1	77.67	20	78.52	78.80	-3.9	23,387	-0.02%
2023/09/28	5	77.69	2	76.20	76.00	3	23,479	0.01%
2023/09/27	0.1	76.77	1.1	76.37	77.60	-1	23,476	0.00%
2023/09/26	6	78.60	6	77.01	77.10	0	23,741	0.00%
2023/09/25	6	78.45	5	77.96	77.60	1	23,932	0.00%
2023/09/22	14.1	76.88	7	77.03	77.50	7.1	23,834	0.03%
2023/09/21	4.4	73.83	11.4	74.02	74.60	-7	23,640	-0.03%
2023/09/20	14.1	80.88	14	81.11	76.80	0.1	23,288	0.00%
2023/09/19	17	81.01	6	81.75	81.00	11	22,863	0.05%
2023/09/18	0	0.00	15	79.91	79.60	-15	22,663	-0.07%
2023/09/15	37	80.48	7	80.31	80.90	30	22,578	0.13%
2023/09/14	4	77.92	6	78.42	78.00	-2	22,160	-0.01%
2023/09/12	1	77.00	5	77.46	78.10	-4	22,134	-0.02%
2023/09/11	2	77.15	1	77.00	76.90	1	22,150	0.00%
2023/09/07	5	79.08	3	79.77	78.90	2	22,961	0.01%
2023/09/06	2	78.95	9	79.10	79.80	-7	22,835	-0.03%
2023/09/05	10	76.00	0	0.00	78.20	10	22,768	0.04%
2023/09/04	6	77.50	8	76.06	77.90	-2	22,703	-0.01%
2023/09/01	0	0.00	2	75.70	75.80	-2	22,643	-0.01%
2023/08/31	4	76.68	8	76.51	76.80	-4	22,620	-0.02%
2023/08/30	139	77.43	141	77.65	77.20	-2	22,525	-0.01%	大買/大賣/
2023/08/29	10	75.95	9	75.66	75.10	1	22,336	0.00%
2023/08/28	13	75.79	10	75.46	75.40	3	22,158	0.01%
2023/08/25	23.1	80.08	28	80.39	79.50	-4.9	21,702	-0.02%
2023/08/24	24	78.80	37.1	80.38	78.50	-13	20,917	-0.06%
2023/08/23	16	73.77	11.3	74.61	76.00	4.7	19,945	0.02%
2023/08/22	23	68.32	51.6	68.25	69.10	-28.6	19,126	-0.15%
2023/08/21	3	63.63	2.4	63.79	64.30	0.6	18,387	0.00%
2023/08/18	8	62.85	0.3	62.80	62.00	7.7	18,314	0.04%
2023/08/17	0	0.00	0	65.00	64.90	0	18,163	0.00%
2023/08/16	1	64.90	0	0.00	65.00	1	18,000	0.01%
2023/08/15	1	63.33	6	63.93	63.80	-5	17,878	-0.03%
2023/08/14	0	0.00	0.9	61.30	61.50	-0.9	17,739	0.00%
2023/08/11	0	0.00	2	62.40	62.10	-2	17,691	-0.01%
2023/08/10	0	61.10	0	0.00	61.10	0	17,648	0.00%
2023/08/09	1	65.30	1.1	64.23	64.50	-0.1	17,482	0.00%
2023/08/08	4	65.00	4.1	65.02	65.30	-0.1	17,322	0.00%
2023/08/07	3	64.57	3	63.43	64.70	0	17,058	0.00%
2023/08/02	9	61.13	4	60.90	60.70	5	16,548	0.03%
2023/08/01	4	60.70	1	62.10	61.60	3	16,412	0.02%
2023/07/31	0	0.00	4	64.05	63.00	-4	16,060	-0.02%
2023/07/28	2	64.00	4	62.80	64.00	-2	15,798	-0.01%
2023/07/26	2	62.30	1	62.70	62.30	1	15,534	0.01%
2023/07/25	0	0.00	0.8	63.95	63.00	-0.8	15,476	-0.01%
2023/07/24	4	65.38	10	65.27	64.80	-6	15,306	-0.04%
2023/07/21	3	62.60	8	62.39	64.70	-5	15,096	-0.03%
2023/07/20	1	63.00	0	0.00	63.40	1	15,003	0.01%
2023/07/19	0.9	64.41	2	65.15	63.90	-1.1	14,952	-0.01%
2023/07/18	6	66.70	13	66.52	63.60	-7	14,739	-0.05%
2023/07/17	10.2	64.83	12	65.13	65.80	-1.8	13,989	-0.01%
2023/07/14	10	59.54	15	59.89	60.10	-5	13,234	-0.04%
2023/07/13	9	60.94	6.8	61.71	60.30	2.3	13,086	0.02%
2023/07/12	8.9	62.15	1	62.00	62.20	7.9	12,423	0.06%
2023/07/11	6	59.23	0	0.00	59.40	6	11,960	0.05%
2023/07/10	3	59.33	3	59.33	59.20	0	11,789	0.00%
2023/07/07	5	60.12	1	60.50	59.50	4	11,658	0.03%
2023/07/06	16	59.70	3	59.60	59.50	13	11,377	0.11%
2023/07/05	0	0.00	3.2	60.52	60.00	-3.2	11,170	-0.03%
2023/07/04	17.2	61.82	0	0.00	61.30	17.2	10,970	0.16%
2023/07/03	9.2	59.39	0	0.00	59.40	9.2	10,633	0.09%
2023/06/30	0	0.00	2	56.60	57.00	-2	10,402	-0.02%
2023/06/29	1	56.20	3	56.00	56.40	-2	10,391	-0.02%
2023/06/27	3	58.00	2	57.50	57.00	1	10,221	0.01%
2023/06/26	2	56.70	5	57.14	57.50	-3	10,041	-0.03%
2023/06/21	2	55.00	3	55.63	55.90	-1	9,946	-0.01%
2023/06/20	0	0.00	3	56.10	55.80	-3	9,959	-0.03%
2023/06/19	1	56.00	8	56.13	56.00	-7	10,045	-0.07%
2023/06/16	1	55.80	1	56.50	56.50	0	10,192	0.00%
2023/06/15	0	0.00	1.6	56.75	57.00	-1.6	10,106	-0.02%
2023/06/14	0	0.00	2	58.40	57.10	-2	10,192	-0.02%
2023/06/13	10	57.48	12	57.86	57.40	-2	9,971	-0.02%
2023/06/12	0	0.00	5	54.20	54.30	-5	9,523	-0.05%
2023/06/09	2	54.35	0	0.00	54.30	2	9,602	0.02%
2023/06/08	1	53.60	1	53.70	54.00	0	9,694	0.00%
2023/06/07	0	0.00	2.1	54.10	54.00	-2.1	9,898	-0.02%
2023/06/06	0	0.00	10	52.65	54.00	-10	10,154	-0.10%
2023/06/05	2	53.30	2	53.95	53.20	0	10,219	0.00%
2023/06/02	6	54.03	8	54.08	54.20	-2	10,214	-0.02%
2023/06/01	2	52.60	4	52.40	52.40	-2	10,221	-0.02%
2023/05/31	4	53.75	0	0.00	54.00	4	10,527	0.04%
2023/05/30	6	54.38	1	53.90	53.90	5	10,350	0.05%
2023/05/29	5	53.92	11	53.77	53.70	-6	10,133	-0.06%
2023/05/26	16	50.86	18.7	50.69	51.10	-2.7	9,625	-0.03%
2023/05/25	0	0.00	1	48.05	48.05	-1	9,130	-0.01%
2023/05/24	0	0.00	2	47.15	47.50	-2	9,076	-0.02%
2023/05/22	0	0.00	5	46.65	46.80	-5	9,023	-0.06%
2023/05/18	1	46.95	0	0.00	46.85	1	9,064	0.01%
2023/05/16	0	0.00	1	45.95	45.75	-1	9,111	-0.01%
2023/05/15	1	45.45	0	0.00	45.70	1	9,103	0.01%
2023/05/12	0	0.00	2	45.60	45.65	-2	9,124	-0.02%
2023/05/09	1	45.85	0	0.00	45.30	1	9,144	0.01%
2023/05/08	0.1	46.00	0	0.00	45.80	0.1	9,093	0.00%
2023/05/03	0	0.00	2	46.45	46.40	-2	9,288	-0.02%
2023/05/02	0.1	46.55	0	0.00	46.50	0.1	9,317	0.00%
2023/04/28	0	0.00	2	46.80	47.00	-2	9,355	-0.02%
2023/04/27	1	45.80	0	0.00	46.20	1	9,239	0.01%
2023/04/26	1	44.80	1	45.10	45.30	0	9,119	0.00%
2023/04/25	1	45.85	0	0.00	45.00	1	9,014	0.01%
2023/04/20	4	46.25	0	0.00	46.00	4	8,642	0.05%
2023/04/18	1	46.20	0	0.00	46.00	1	8,503	0.01%
2023/04/17	10	46.71	2	46.75	46.65	8	8,340	0.10%
2023/04/14	2.1	47.50	0	0.00	47.55	2.1	8,111	0.03%
2023/04/13	1	48.20	0	48.35	47.80	1	8,039	0.01%
2023/04/12	7	48.74	0	0.00	48.60	7	7,993	0.09%
2023/04/11	0.4	48.40	0	0.00	48.60	0.4	7,987	0.01%
2023/04/07	1	48.40	0	0.00	48.40	1	7,887	0.01%
2023/04/06	0	0.00	1	48.70	48.80	-1	7,846	-0.01%
2023/03/31	7	48.86	0	0.00	48.50	7	7,815	0.09%
2023/03/30	0	0.00	1	48.10	48.70	-1	7,833	-0.01%
2023/03/29	3	47.62	0	0.00	47.70	3	7,854	0.04%
2023/03/28	1	48.60	0	0.00	48.50	1	7,922	0.01%
2023/03/27	0	0.00	0.4	48.80	48.90	-0.4	8,028	-0.01%
2023/03/24	7	49.64	0	0.00	49.20	7	8,079	0.09%
2023/03/23	3	49.30	0	0.00	49.80	3	8,046	0.04%
2023/03/22	3	49.15	3	48.95	48.95	0	7,921	0.00%
2023/03/21	3	49.40	0.4	49.75	49.55	2.6	7,808	0.03%
2023/03/20	5	49.62	14	49.93	49.55	-9	7,610	-0.12%
2023/03/17	1	48.85	10	49.26	49.30	-9	7,410	-0.12%
2023/03/16	2	48.30	0	48.60	48.35	2	7,171	0.03%
2023/03/15	6	48.45	5	48.90	48.85	1	7,037	0.01%
2023/03/14	0	0.00	5	48.15	47.65	-5	6,858	-0.07%
2023/03/13	13	47.01	0	0.00	47.75	13	6,668	0.19%
2023/03/10	2	47.10	1	48.20	46.95	1	6,453	0.02%
2023/03/09	12	48.94	3	48.42	48.90	9	6,149	0.15%
2023/03/08	0	0.00	18	47.17	47.45	-18	5,771	-0.31%
2023/03/07	2	46.17	1	46.60	46.75	1	5,559	0.02%
2023/03/06	0	0.00	14	46.05	46.15	-14	5,396	-0.26%
2023/03/03	18.4	45.32	24	45.07	45.20	-5.6	5,146	-0.11%
2023/02/24	1	41.45	0	0.00	41.85	1	4,625	0.02%
2023/02/21	0	0.00	0	40.70	40.75	0	4,560	0.00%
2023/02/16	0	0.00	1	41.00	40.80	-1	4,819	-0.02%
2023/02/15	0	0.00	1	40.40	40.90	-1	4,838	-0.02%
2023/02/14	0	40.35	0	0.00	40.20	0	4,785	0.00%
2023/02/10	0	0.00	7	39.90	39.90	-7	4,933	-0.14%
2023/02/09	0	0.00	4	40.28	40.05	-4	4,944	-0.08%
2023/02/06	1	39.75	0	0.00	39.80	1	4,887	0.02%
2023/02/03	0	0.00	15	40.23	40.25	-15	4,884	-0.31%
2023/02/02	2	40.00	6	39.59	39.60	-4	4,861	-0.08%
2023/02/01	0	0.00	3	38.65	38.75	-3	4,697	-0.06%
2023/01/30	1	37.95	0	0.00	37.95	1	4,709	0.02%
2023/01/10	0.1	37.50	0	0.00	37.40	0.1	4,888	0.00%
2023/01/09	0	0.00	5	37.35	37.45	-5	4,950	-0.10%
2023/01/06	0	0.00	1	36.65	36.65	-1	5,008	-0.02%
2022/12/30	0	36.40	0	0.00	36.20	0	5,300	0.00%
2022/12/28	14	36.00	0	0.00	36.10	14	5,527	0.25%
2022/12/26	0	0.00	1	36.40	36.40	-1	5,674	-0.02%
2022/12/23	1	36.10	0	0.00	36.40	1	5,789	0.02%
2022/12/20	0	37.20	0	0.00	36.65	0	5,821	0.00%
2022/12/19	0	0.00	10	37.30	37.50	-10	5,874	-0.17%
2022/12/15	0	0.00	1	36.85	36.85	-1	5,775	-0.02%
2022/12/12	0	0.00	2	36.05	35.95	-2	6,045	-0.03%
2022/12/08	0	0.00	1	35.20	35.10	-1	6,287	-0.02%
2022/12/07	1	35.05	1	35.60	35.10	0	6,322	0.00%
2022/12/05	0	36.35	10	36.43	36.20	-10	6,256	-0.16%
2022/12/02	0	0.00	4	36.60	36.40	-4	6,261	-0.06%
2022/12/01	11	36.20	3	36.10	36.20	8	6,273	0.13%
2022/11/28	0	0.00	5	35.10	35.05	-5	6,434	-0.08%
2022/11/25	1	35.25	0	0.00	35.05	1	6,495	0.02%
2022/11/23	1	35.30	1	35.30	35.25	0	6,578	0.00%
2022/11/22	1	35.30	2	35.20	35.20	-1	6,599	-0.02%
2022/11/21	2	35.63	0	0.00	35.55	2	6,575	0.03%
2022/11/17	1	35.80	0	0.00	35.70	1	6,541	0.02%
2022/11/16	0	0.00	2	35.65	35.90	-2	6,553	-0.03%
2022/11/14	1	35.20	0	0.00	35.00	1	6,481	0.02%
2022/11/11	4	34.38	4	34.50	34.45	0	6,433	0.00%
2022/11/08	1	33.85	0	0.00	33.20	1	6,452	0.02%
2022/10/27	0	0.00	1	32.65	32.85	-1	7,087	-0.01%
2022/10/24	0	0.00	1	32.05	32.00	-1	7,097	-0.01%
2022/10/21	1	31.60	1	32.00	31.65	0	7,129	0.00%
2022/10/18	0	0.00	0.2	31.60	31.50	-0.2	7,060	0.00%
2022/10/12	1	29.90	0	0.00	30.20	1	7,696	0.01%
2022/10/07	0	0.00	1	31.70	31.50	-1	7,751	-0.01%
2022/10/06	2	31.43	2	31.45	31.50	0	7,823	0.00%
2022/10/05	2	32.28	0	0.00	32.15	2	7,841	0.03%
2022/10/04	0	0.00	21	31.08	31.30	-21	7,833	-0.27%
2022/09/30	20	30.40	0	0.00	30.80	20	7,980	0.25%
2022/09/27	1	31.40	1	31.90	31.80	0	8,040	0.00%
2022/09/26	5	32.04	2	32.58	31.80	3	8,076	0.04%
2022/09/23	2	34.10	0	0.00	33.95	2	7,965	0.03%
2022/09/20	2	34.95	1	34.95	34.95	1	7,799	0.01%
2022/09/19	1	35.00	1	35.30	35.20	0	7,699	0.00%
2022/09/16	1	34.80	4	34.75	35.45	-3	7,683	-0.04%
2022/09/14	4	35.59	0	0.00	35.60	4	7,649	0.05%
2022/09/13	1	36.25	0	0.00	36.20	1	7,686	0.01%
2022/09/07	1	35.00	0	0.00	35.40	1	7,840	0.01%
2022/09/02	2	36.38	3	36.40	36.40	-1	7,897	-0.01%
2022/09/01	11	37.08	150	37.09	36.80	-139	7,833	-1.77%	大賣/鉅額交易
2022/08/31	0	0.00	1	37.40	37.35	-1	7,789	-0.01%
2022/08/30	10	37.04	0	0.00	37.05	10	7,831	0.13%
2022/08/25	3	37.55	0	0.00	37.60	3	7,832	0.04%
2022/08/24	1	37.55	0	0.00	37.55	1	7,832	0.01%
2022/08/16	0	0.00	10	38.00	38.05	-10	7,921	-0.13%
2022/08/15	10	38.25	1	38.20	38.00	9	7,870	0.11%
2022/08/12	3	37.75	1	37.70	37.70	2	7,844	0.03%
2022/08/10	10	36.65	10	37.05	36.65	0	7,926	0.00%
2022/08/09	151	37.63	0	0.00	37.25	151	7,859	1.92%	大買/鉅額交易
2022/08/08	5	38.60	0	0.00	38.70	5	7,656	0.07%
2022/08/04	1	39.35	3	39.42	39.60	-2	7,623	-0.03%
2022/08/03	0	0.00	1	39.25	39.45	-1	7,664	-0.01%
2022/08/01	1	38.80	1	39.10	39.15	0	8,114	0.00%
2022/07/27	2	38.35	0	0.00	38.75	2	8,177	0.02%
2022/07/22	0	0.00	1	38.50	38.70	-1	8,068	-0.01%
2022/07/21	3	37.98	0	0.00	38.25	3	7,973	0.04%
2022/07/20	2	41.00	2	40.73	40.60	0	7,694	0.00%
2022/07/19	1	39.85	0	0.00	39.85	1	7,433	0.01%
2022/07/18	1	39.10	0	0.00	39.00	1	7,236	0.01%
2022/07/15	1	37.65	0	0.00	38.00	1	7,105	0.01%
2022/07/13	1	36.30	0	0.00	36.40	1	6,896	0.01%
2022/07/08	1	37.85	0	0.00	37.60	1	6,479	0.02%
2022/07/07	1	37.05	1	36.40	36.90	0	6,393	0.00%
2022/07/06	3	37.00	0	0.00	35.90	3	6,321	0.05%
2022/07/05	1	37.60	0	0.00	37.80	1	6,245	0.02%
2022/07/01	1	39.00	0	0.00	39.85	1	6,183	0.02%
2022/06/27	0	0.00	1	42.30	41.95	-1	6,066	-0.02%
2022/06/16	1	46.10	0	0.00	45.60	1	5,731	0.02%
2022/06/14	1	46.30	2	46.15	46.45	-1	5,638	-0.02%
2022/06/13	0	0.00	2	45.75	45.75	-2	5,585	-0.04%
2022/06/10	0	0.00	10	46.10	46.10	-10	5,513	-0.18%
2022/06/08	1	46.05	1	45.90	46.10	0	5,564	0.00%
2022/06/02	1	45.30	1	45.30	45.50	0	5,617	0.00%
2022/06/01	1	45.90	1	45.85	45.80	0	5,716	0.00%
2022/05/31	0	0.00	3	45.55	45.85	-3	5,703	-0.05%
2022/05/30	1	45.15	0	0.00	45.30	1	5,623	0.02%
2022/05/27	0	0.00	2	43.95	44.30	-2	5,510	-0.04%
2022/05/26	1	44.05	1	43.75	43.75	0	5,481	0.00%
2022/05/25	1	44.25	0	0.00	44.30	1	5,490	0.02%
2022/05/24	10	44.20	0	44.05	44.30	10	5,477	0.18%
2022/05/19	1	44.15	2	44.58	44.60	-1	5,437	-0.02%
2022/05/18	2	44.10	1	43.90	43.90	1	5,257	0.02%
2022/05/11	0	0.00	1	42.95	42.95	-1	5,321	-0.02%
2022/05/09	2	43.43	1	43.60	42.90	1	5,261	0.02%
2022/05/06	0	0.00	2	42.00	41.95	-2	5,033	-0.04%
2022/04/29	0	0.00	2	41.10	40.45	-2	5,298	-0.04%
2022/04/28	2	40.80	0	0.00	40.75	2	5,426	0.04%
2022/04/22	0	0.00	1	40.90	40.95	-1	6,438	-0.02%
2022/04/14	0	41.35	0	0.00	41.30	0	7,439	0.00%
2022/04/11	1	40.90	0	0.00	40.60	1	7,536	0.01%
2022/04/08	2	40.80	0	0.00	41.00	2	7,539	0.03%
2022/04/06	5	41.01	0	0.00	41.00	5	7,518	0.07%
2022/04/01	0	0.00	2	42.20	42.20	-2	7,436	-0.03%
2022/03/28	1	43.10	0	0.00	43.00	1	7,552	0.01%
2022/03/25	2	43.03	0	0.00	43.05	2	7,579	0.03%
2022/03/24	1	42.90	0	0.00	43.35	1	7,553	0.01%
2022/03/21	2	42.70	0	0.00	42.85	2	7,585	0.03%
2022/03/18	1	42.50	0	0.00	42.45	1	7,601	0.01%
2022/03/09	1	41.60	1	41.90	41.85	0	8,128	0.00%
2022/03/08	0	0.00	1.2	41.33	41.95	-1.2	8,125	-0.01%
2022/03/01	1	43.30	1	43.85	43.85	0	8,275	0.00%
2022/02/25	3	43.70	0	0.00	43.50	3	8,379	0.04%
2022/02/24	1.1	43.03	0	0.00	42.75	1.1	8,484	0.01%
2022/02/23	0	0.00	1	43.50	43.60	-1	8,540	-0.01%
2022/02/22	1.1	43.60	0	0.00	43.10	1.1	8,781	0.01%
2022/02/21	0	44.25	8	44.16	44.05	-8	8,895	-0.09%
2022/02/18	3	43.83	2	44.15	44.15	1	9,131	0.01%
2022/02/17	0	0.00	3	44.20	44.10	-3	9,325	-0.03%
2022/02/16	3	43.97	1	44.20	43.80	2	9,300	0.02%
2022/02/15	3	43.40	1	43.20	43.55	2	9,336	0.02%
2022/02/14	3	43.28	1	43.55	43.30	2	9,283	0.02%
2022/02/11	4	44.25	6	44.30	44.40	-2	9,287	-0.02%
2022/02/10	0	0.00	5	44.46	44.55	-5	9,345	-0.05%
2022/02/09	4	44.10	5	44.28	44.15	-1	9,452	-0.01%
2022/02/08	12	43.81	4	44.05	43.90	8	9,519	0.08%
2022/02/07	2	44.00	1	44.60	44.05	1	9,492	0.01%
2022/01/26	1	44.85	0	0.00	44.80	1	9,626	0.01%
2022/01/24	1	45.90	0	0.00	45.85	1	9,536	0.01%
2022/01/21	0	0.00	1	46.10	46.10	-1	9,462	-0.01%
2022/01/20	2	47.25	0	0.00	46.70	2	9,371	0.02%
2022/01/19	0	0.00	3	47.23	47.20	-3	9,285	-0.03%
2022/01/18	18	47.15	19	47.18	47.05	-1	9,156	-0.01%
2022/01/17	22	46.75	22	45.99	46.90	0	8,785	0.00%
2022/01/14	25	44.44	24	45.01	44.40	1	8,478	0.01%
2022/01/13	0	0.00	2	45.30	45.45	-2	8,344	-0.02%
2022/01/11	1	44.40	1	44.60	44.45	0	8,062	0.00%
2022/01/07	0	0.00	3	45.00	44.65	-3	8,121	-0.04%
2022/01/03	0	0.00	2	45.18	44.55	-2	8,241	-0.02%
2021/12/30	2	44.85	0	0.00	44.80	2	8,248	0.02%
2021/12/28	1	44.60	0	0.00	44.60	1	8,383	0.01%
2021/12/16	1	44.30	0.1	44.05	44.20	1	8,878	0.01%
2021/12/15	1	43.80	0	0.00	43.75	1	8,968	0.01%
2021/12/13	0	0.00	1	44.50	44.40	-1	8,972	-0.01%
2021/12/10	1	44.20	2	44.25	44.30	-1	9,003	-0.01%
2021/12/09	1	44.75	1	44.75	44.40	0	8,952	0.00%
2021/12/08	1	45.35	4	45.18	45.05	-3	8,880	-0.03%
2021/12/07	0	0.00	1	45.50	45.45	-1	8,841	-0.01%
2021/12/03	1	44.10	1	44.00	44.40	0	8,939	0.00%
2021/12/02	2	43.95	3	43.85	43.70	-1	8,947	-0.01%
2021/12/01	4	43.89	4	43.98	43.95	0	9,079	0.00%
2021/11/30	0	0.00	3	43.60	43.60	-3	9,205	-0.03%
2021/11/26	0	0.00	0.1	42.10	42.05	-0.1	9,212	0.00%
2021/11/25	0	0.00	1	42.90	42.95	-1	9,266	-0.01%
2021/11/24	1	43.00	30	42.70	42.70	-29	9,364	-0.31%
2021/11/23	0	0.00	2	42.95	43.50	-2	9,533	-0.02%
2021/11/22	3	43.73	3	43.62	43.35	0	9,606	0.00%
2021/11/19	1	44.60	1	44.20	43.90	0	9,575	0.00%
2021/11/18	0	0.00	2	43.60	43.45	-2	9,504	-0.02%
2021/11/17	0	0.00	16	43.56	43.70	-16	9,519	-0.17%
2021/11/16	2.1	42.92	3	42.87	42.70	-1	9,470	-0.01%
2021/11/15	1	42.30	0	0.00	42.15	1	9,658	0.01%
2021/11/12	3	42.08	1	41.90	42.10	2	9,883	0.02%
2021/11/11	1	41.55	0	0.00	41.55	1	9,948	0.01%
2021/11/10	3	41.50	3	42.00	41.95	0	10,023	0.00%
2021/11/09	1	41.65	3	41.78	41.85	-2	10,240	-0.02%
2021/11/08	8	42.38	0	0.00	41.95	8	10,328	0.08%
2021/11/05	31	41.10	0	0.00	41.70	31	10,385	0.30%
2021/11/04	0	0.00	3	41.25	40.80	-3	10,453	-0.03%
2021/11/03	3	41.25	4	41.05	40.40	-1	10,693	-0.01%
2021/11/02	1	40.00	1	40.10	39.80	0	11,144	0.00%
2021/11/01	0	0.00	1	39.90	40.10	-1	11,539	-0.01%
2021/10/29	2	39.55	0	0.00	39.75	2	11,778	0.02%
2021/10/27	2	39.85	2	39.65	39.85	0	12,199	0.00%
2021/10/22	1	38.90	0	0.00	39.05	1	12,519	0.01%
2021/10/21	1	38.65	1	39.35	38.55	0	12,623	0.00%
2021/10/18	0	0.00	8	38.27	38.35	-8	13,627	-0.06%
2021/10/14	2	36.75	0	0.00	37.00	2	13,781	0.01%
2021/10/13	1	36.80	0	0.00	36.80	1	13,838	0.01%
2021/10/12	2	38.10	0	0.00	37.80	2	13,899	0.01%
2021/10/08	3	39.62	1	39.80	38.70	2	13,892	0.01%
2021/10/06	1	39.15	1	39.50	39.40	0	14,217	0.00%
2021/10/04	1	39.50	10	40.00	39.35	-9	14,136	-0.06%
2021/10/01	8	39.50	1	39.90	39.65	7	14,055	0.05%
2021/09/30	2	40.05	0	0.00	40.95	2	14,001	0.01%
2021/09/29	2	40.78	4	40.90	40.80	-2	13,955	-0.01%
2021/09/28	0	0.00	2	41.70	41.70	-2	13,913	-0.01%
2021/09/27	4	42.15	0	0.00	42.00	4	13,964	0.03%
2021/09/24	2	42.95	0	0.00	42.55	2	14,118	0.01%
2021/09/23	1	42.90	1	43.50	42.50	0	14,522	0.00%
2021/09/22	3	42.05	2	42.00	42.00	1	14,621	0.01%
2021/09/17	1	42.90	0	0.00	43.20	1	14,532	0.01%
2021/09/16	1	43.30	1	43.35	43.30	0	14,546	0.00%
2021/09/15	11	43.54	0	0.00	43.30	11	14,604	0.08%
2021/09/14	1	43.80	1	43.85	43.80	0	14,696	0.00%
2021/09/10	0	0.00	4	44.20	44.85	-4	14,779	-0.03%
2021/09/09	7	43.60	2	43.90	43.80	5	14,891	0.03%
2021/09/08	11	44.28	1	44.70	43.65	10	14,809	0.07%
2021/09/07	0	0.00	1	45.30	45.35	-1	14,746	-0.01%
2021/09/06	9	46.37	4	45.85	45.75	5	14,931	0.03%
2021/09/03	3	46.08	195	45.63	46.40	-192	14,894	-1.29%	大賣/鉅額交易
2021/09/02	1	45.20	0	0.00	45.00	1	14,901	0.01%
2021/09/01	4	45.73	4	46.41	46.40	0	15,023	0.00%
2021/08/31	3	44.87	3	45.40	45.60	0	15,439	0.00%
2021/08/30	0	0.00	0.2	46.00	45.75	-0.2	16,206	0.00%
2021/08/27	0	0.00	4	45.55	45.65	-4	16,528	-0.02%
2021/08/26	2	45.03	5	44.97	45.15	-3	16,705	-0.02%
2021/08/24	0	42.95	16	43.16	43.55	-16	16,622	-0.10%
2021/08/23	1	42.50	3	42.90	42.70	-2	16,568	-0.01%
2021/08/20	4	40.98	4	41.30	41.50	0	16,508	0.00%
2021/08/19	9	41.59	1	41.20	40.70	8	16,358	0.05%
2021/08/18	1	44.10	8	42.88	45.00	-7	16,058	-0.04%
2021/08/17	5	44.09	3	43.73	43.20	2	15,951	0.01%
2021/08/16	4	45.41	1	44.85	44.70	3	15,867	0.02%
2021/08/13	18	46.21	6	45.20	45.00	12	15,826	0.08%
2021/08/12	11	47.71	3	48.00	47.80	8	15,645	0.05%
2021/08/11	7	47.68	3	48.32	48.00	4	15,673	0.03%
2021/08/10	13	48.62	3	47.93	47.85	10	15,655	0.06%
2021/08/09	5	49.90	5	49.17	48.55	0	15,611	0.00%
2021/08/06	15	50.49	13	50.72	50.30	2	15,392	0.01%
2021/08/05	19	48.54	12	48.88	49.90	7	14,917	0.05%
2021/08/04	8	48.31	7	48.28	48.20	1	14,926	0.01%
2021/08/03	12	48.17	14	48.28	48.00	-2	14,942	-0.01%
2021/08/02	1	46.80	1	47.40	46.95	0	14,837	0.00%
2021/07/30	11	47.12	13	46.86	46.40	-2	14,908	-0.01%
2021/07/29	0	0.00	1	46.10	45.95	-1	14,939	-0.01%
2021/07/28	4	45.35	2	45.90	45.50	2	15,218	0.01%
2021/07/27	1	47.00	0	0.00	46.85	1	15,622	0.01%
2021/07/26	6	47.41	11	47.55	47.50	-5	15,735	-0.03%
2021/07/23	16	47.08	57	47.58	46.75	-41	16,097	-0.25%
2021/07/22	59	47.58	10	47.60	47.95	49	16,173	0.30%
2021/07/21	0	0.00	4	45.30	45.30	-4	15,801	-0.03%
2021/07/20	7	45.54	7.3	44.82	45.00	-0.3	16,259	0.00%
2021/07/19	1	45.50	0	0.00	45.50	1	16,640	0.01%
2021/07/16	2	45.35	1	45.45	45.40	1	16,877	0.01%
2021/07/15	4	44.91	13	44.79	44.90	-9	16,870	-0.05%
2021/07/14	3.3	45.51	0	0.00	44.65	3.3	16,873	0.02%
2021/07/13	6	44.91	4.2	43.94	43.80	1.8	16,669	0.01%
2021/07/12	2	43.80	0.3	44.00	44.40	1.7	16,762	0.01%
2021/07/09	2	44.00	0	0.00	43.60	2	17,134	0.01%
2021/07/07	13	43.89	0	0.00	44.00	13	17,613	0.07%
2021/07/06	0.2	44.25	3	44.35	44.40	-2.8	17,740	-0.02%
2021/07/05	0	0.00	4	44.05	44.35	-4	18,039	-0.02%
2021/07/02	1	43.45	2	43.40	43.60	-1	18,269	-0.01%
2021/07/01	1	44.25	4	43.96	43.85	-3	18,418	-0.02%
2021/06/30	9.7	44.30	24	44.40	44.90	-14.3	18,515	-0.08%
2021/06/29	2	43.00	2	42.25	42.70	0	18,224	0.00%
2021/06/24	2	42.45	7	42.73	42.40	-5	18,544	-0.03%
2021/06/23	9	42.34	3	42.43	42.90	6	18,583	0.03%
2021/06/22	0	0.00	1	41.50	41.50	-1	18,627	-0.01%
2021/06/21	12	41.73	0	0.00	41.50	12	18,935	0.06%
2021/06/18	2	42.25	5	42.85	42.25	-3	19,272	-0.02%
2021/06/17	2	42.80	8	42.67	43.15	-6	19,283	-0.03%
2021/06/16	5	42.20	0	0.00	42.10	5	19,353	0.03%
2021/06/15	5	42.00	0	0.00	42.25	5	19,551	0.03%
2021/06/11	0	0.00	22	42.69	42.90	-22	19,508	-0.11%
2021/06/09	3	41.98	0	0.00	41.75	3	19,931	0.02%
2021/06/08	20	41.51	7	41.71	42.15	13	19,895	0.07%
2021/06/07	27	41.46	146	42.14	42.50	-119	19,582	-0.61%	大賣/鉅額交易
2021/06/04	12	41.60	10	41.76	41.70	2	18,871	0.01%
2021/06/03	323	41.93	5	42.04	42.20	318	18,658	1.70%	大買/鉅額交易
2021/06/02	6	43.32	1	43.60	43.20	5	18,344	0.03%
2021/06/01	1	43.80	6	44.17	43.75	-5	18,349	-0.03%
2021/05/31	1	43.20	0	0.00	43.20	1	18,448	0.01%
2021/05/28	5	42.55	0	0.00	42.75	5	18,646	0.03%
2021/05/26	0.1	42.30	0	0.00	42.00	0.1	19,296	0.00%
2021/05/25	2	42.10	4	41.98	42.05	-2	19,952	-0.01%
2021/05/21	1	40.20	0	0.00	40.40	1	20,314	0.00%
2021/05/20	0	0.00	2	40.25	40.20	-2	20,574	-0.01%
2021/05/18	1	41.90	1	40.30	42.15	0	20,833	0.00%
2021/05/17	0	0.00	5	40.65	39.45	-5	21,273	-0.02%
2021/05/14	5	43.85	0	0.00	42.25	5	21,595	0.02%
2021/05/13	1	43.20	2	42.23	42.05	-1	21,551	0.00%
2021/05/12	2	45.50	2	43.60	42.95	0	21,471	0.00%
2021/05/10	3	48.98	0	0.00	47.50	3	21,168	0.01%
2021/05/07	2	47.43	2	47.80	47.45	0	21,180	0.00%
2021/05/06	1	46.75	0	0.00	45.90	1	21,406	0.00%
2021/05/05	0	0.00	1	47.95	46.50	-1	21,485	0.00%
2021/05/04	0	0.00	4	47.68	48.15	-4	21,815	-0.02%
2021/05/03	4	49.20	9	49.58	49.00	-5	22,292	-0.02%
2021/04/29	4	51.03	12.1	50.78	49.50	-8.1	23,405	-0.03%
2021/04/28	0	0.00	3	50.43	49.10	-3	24,532	-0.01%
2021/04/27	3	48.00	2	47.53	48.20	1	25,227	0.00%
2021/04/26	16	48.00	16	47.87	48.30	0	26,626	0.00%
2021/04/23	19	45.24	23	45.20	45.35	-4	26,528	-0.02%
2021/04/22	8	44.84	12	44.24	43.30	-4	26,358	-0.02%
2021/04/20	1	44.00	2	43.95	43.90	-1	26,415	0.00%
2021/04/16	9	44.30	1	44.05	44.15	8	26,857	0.03%
2021/04/15	6.1	43.80	22	43.62	44.20	-15.9	26,749	-0.06%
2021/04/14	12	42.20	3	41.90	42.20	9	26,563	0.03%
2021/04/13	0	0.00	2	42.55	42.15	-2	26,563	-0.01%
2021/04/12	0	0.00	2	43.33	43.30	-2	26,408	-0.01%
2021/04/09	4	44.54	9	44.31	44.05	-5	26,281	-0.02%
2021/04/08	11	42.82	14	42.85	43.45	-3	25,988	-0.01%
2021/04/07	5	42.14	5	42.44	42.65	0	25,720	0.00%
2021/04/06	10	42.29	10	42.10	42.10	0	25,599	0.00%
2021/04/01	6	41.76	5	41.50	41.80	1	25,473	0.00%
2021/03/31	4	41.53	1	41.60	41.20	3	25,433	0.01%
2021/03/30	5	41.21	21	41.33	41.55	-16	25,216	-0.06%
2021/03/29	0	0.00	5	41.11	41.05	-5	25,118	-0.02%
2021/03/26	3	40.77	1	40.90	40.90	2	25,136	0.01%
2021/03/25	0	0.00	119	40.61	40.65	-119	25,178	-0.47%	大賣/鉅額交易
2021/03/24	2	41.30	4	40.75	40.95	-2	25,342	-0.01%
2021/03/23	5	41.51	9	41.34	41.75	-4	25,030	-0.02%
2021/03/22	1	40.30	3	40.35	40.70	-2	24,663	-0.01%
2021/03/19	2	40.80	1	40.75	40.75	1	24,615	0.00%
2021/03/18	6	41.16	8	41.24	41.25	-2	24,511	-0.01%
2021/03/17	5	40.91	2	40.95	40.80	3	24,440	0.01%
2021/03/16	1	41.05	4	40.90	40.85	-3	24,448	-0.01%
2021/03/15	3	40.92	15	40.86	40.45	-12	24,404	-0.05%
2021/03/12	1	40.35	0	0.00	39.90	1	24,207	0.00%
2021/03/11	1	40.20	3	39.72	40.05	-2	24,412	-0.01%
2021/03/10	0	0.00	1	39.20	39.55	-1	24,513	0.00%
2021/03/09	7	38.68	0	0.00	39.20	7	24,606	0.03%
2021/03/08	1	38.90	1	38.25	38.30	0	24,552	0.00%
2021/03/05	1	37.95	0	0.00	38.35	1	24,623	0.00%
2021/03/04	1	38.70	0	0.00	38.60	1	24,985	0.00%
2021/03/03	0	0.00	5	39.10	39.25	-5	25,092	-0.02%
2021/03/02	4	40.15	3	40.12	39.80	1	24,993	0.00%
2021/02/26	5	39.89	2	40.05	39.80	3	24,837	0.01%
2021/02/25	20	40.40	53	40.19	40.90	-33	24,744	-0.13%
2021/02/24	8	39.27	3	39.00	39.00	5	24,510	0.02%
2021/02/23	13	39.22	3	39.37	39.25	10	24,294	0.04%
2021/02/22	4	40.10	0	0.00	40.10	4	24,004	0.02%
2021/02/19	2	39.80	3.1	39.80	40.35	-1.1	23,748	0.00%
2021/02/18	5	40.15	24	40.49	40.20	-19	23,590	-0.08%
2021/02/17	5	40.13	20	40.09	40.00	-15	23,461	-0.06%
2021/02/05	11	37.82	16	38.51	38.50	-5	22,871	-0.02%
2021/02/04	1	36.75	5	37.00	36.75	-4	22,454	-0.02%
2021/02/03	1	37.35	1	37.15	37.10	0	22,491	0.00%
2021/02/02	14	37.58	28	37.61	37.80	-14	22,519	-0.06%
2021/02/01	1	37.10	3.1	36.75	37.15	-2.1	22,540	-0.01%
2021/01/29	3	37.83	3	37.45	37.00	0	22,711	0.00%
2021/01/28	21	38.06	43	37.95	38.40	-22	22,829	-0.10%
2021/01/27	13	39.23	12	38.82	39.10	1	22,665	0.00%
2021/01/26	33	39.93	15	40.37	39.15	18	22,378	0.08%
2021/01/25	35	40.89	6	40.68	40.75	29	21,777	0.13%
2021/01/22	11.1	40.02	53	40.28	41.20	-42	20,793	-0.20%
2021/01/21	138	40.19	151	39.39	39.00	-13	19,476	-0.07%	大買/大賣/
2021/01/20	191	38.86	256	38.89	39.00	-65	17,878	-0.36%	大買/大賣/
2021/01/19	112	38.26	25	39.07	38.30	87	16,726	0.52%	大買/
2021/01/18	119	36.89	128	36.85	37.00	-9	15,165	-0.06%	大買/大賣/
2021/01/15	10	36.60	17	36.22	36.20	-7	14,684	-0.05%
2021/01/14	5	36.65	3	36.25	36.40	2	14,456	0.01%
2021/01/13	14	36.42	15	36.40	36.40	-1	14,276	-0.01%
2021/01/12	19	36.25	24	35.99	35.75	-5	14,089	-0.04%
2021/01/11	1	35.90	1	35.60	35.95	0	13,640	0.00%
2021/01/08	5	35.40	17	35.43	35.50	-12	13,447	-0.09%
2021/01/07	12	35.58	24	35.28	35.15	-12	13,289	-0.09%
2021/01/05	1	35.10	2	35.08	35.10	-1	12,805	-0.01%
2021/01/04	2	34.95	10	34.90	34.95	-8	12,759	-0.06%
2020/12/31	18	34.86	10	34.60	34.75	8	12,874	0.06%
2020/12/30	2	34.63	0	0.00	34.60	2	12,910	0.02%
2020/12/29	10	34.60	4	34.53	34.45	6	12,952	0.05%
2020/12/28	3	35.00	3	35.00	35.00	0	12,848	0.00%
2020/12/25	2	34.60	9	34.30	34.60	-7	12,663	-0.06%
2020/12/24	1	33.70	0	0.00	33.70	1	12,555	0.01%
2020/12/23	6	33.74	13	33.75	33.55	-7	12,588	-0.06%
2020/12/22	15	34.35	9	33.80	33.65	6	12,649	0.05%
2020/12/21	1	33.95	3	33.95	34.20	-2	12,726	-0.02%
2020/12/18	15	33.98	3	34.02	34.00	12	12,805	0.09%
2020/12/16	1	35.05	18	35.13	35.05	-17	12,833	-0.13%
2020/12/15	3	34.83	4	34.80	34.70	-1	12,832	-0.01%
2020/12/11	0	0.00	2	35.30	35.35	-2	12,896	-0.02%
2020/12/10	1	36.15	7	36.19	35.80	-6	12,876	-0.05%
2020/12/09	5	36.10	21	36.22	36.15	-16	12,761	-0.13%
2020/12/08	5	35.95	0	0.00	35.95	5	12,630	0.04%
2020/12/07	10	35.76	0	0.00	35.95	10	12,526	0.08%
2020/12/04	7	35.70	3	35.45	35.60	4	12,223	0.03%
2020/12/03	1	34.90	4	35.10	34.90	-3	12,006	-0.02%
2020/12/02	3	35.43	0	0.00	35.45	3	11,920	0.03%
2020/12/01	2	35.43	6	35.28	35.55	-4	11,908	-0.03%
2020/11/30	0	0.00	6	35.32	35.40	-6	11,948	-0.05%
2020/11/27	24	34.62	21	34.77	34.90	3	11,625	0.03%
2020/11/26	4	34.09	4	34.15	34.20	0	11,479	0.00%
2020/11/25	3	34.17	0	0.00	33.70	3	11,463	0.03%
2020/11/24	9	34.13	2	34.20	33.90	7	11,362	0.06%
2020/11/23	2	33.80	21	33.79	33.90	-19	11,211	-0.17%
2020/11/20	3	32.43	0	0.00	32.50	3	10,919	0.03%
2020/11/19	1	32.40	2	32.50	32.35	-1	11,033	-0.01%
2020/11/18	0	0.00	1	32.45	32.50	-1	11,313	-0.01%
2020/11/17	1	32.60	0	0.00	32.55	1	11,495	0.01%
2020/11/16	1	32.35	11	32.46	32.50	-10	11,895	-0.08%
2020/11/13	0	0.00	42	31.98	32.15	-42	12,379	-0.34%
2020/11/12	0	0.00	622	32.47	32.15	-622	12,988	-4.79%	大賣/鉅額交易
2020/11/11	0	0.00	2.3	32.41	32.35	-2.3	13,149	-0.02%
2020/11/10	0	0.00	29	31.89	32.15	-29	13,325	-0.22%
2020/11/09	0	0.00	4	31.93	31.95	-4	13,382	-0.03%
2020/11/06	3	32.03	12	31.69	31.85	-9	13,464	-0.07%
2020/11/05	16	31.67	12	31.70	31.90	4	13,345	0.03%
2020/11/04	9	31.06	10	31.06	31.05	-1	13,603	-0.01%
2020/10/29	0	0.00	7	30.15	30.25	-7	14,728	-0.05%
2020/10/28	3	30.35	1	30.55	30.40	2	14,909	0.01%
2020/10/27	4	30.36	0	0.00	30.35	4	14,987	0.03%
2020/10/26	5	30.75	1	30.75	30.70	4	15,067	0.03%
2020/10/23	0	0.00	4	31.10	31.10	-4	15,148	-0.03%
2020/10/21	1	30.90	0	0.00	30.90	1	15,985	0.01%
2020/10/20	5	31.00	1	31.10	30.95	4	17,034	0.02%
2020/10/19	10	30.55	5	30.50	30.50	5	17,355	0.03%
2020/10/16	3	30.60	0	0.00	30.30	3	17,469	0.02%
2020/10/15	1	30.60	2	30.60	30.55	-1	17,755	-0.01%
2020/10/14	8	30.40	0	0.00	30.45	8	18,082	0.04%
2020/10/08	0	0.00	13	30.60	30.75	-13	19,022	-0.07%
2020/10/06	1	30.70	2	30.65	30.45	-1	19,785	-0.01%
2020/10/05	2	30.55	0	0.00	30.60	2	20,402	0.01%
2020/09/30	10	30.50	2	30.60	30.50	8	21,056	0.04%
2020/09/29	6	30.45	9	30.47	30.40	-3	21,714	-0.01%
2020/09/28	14	30.68	1	30.65	30.65	13	22,459	0.06%
2020/09/25	8	30.09	1	30.00	30.50	7	22,848	0.03%
2020/09/24	4	29.85	2	29.88	29.90	2	23,350	0.01%
2020/09/23	2	29.80	4	30.04	29.75	-2	23,442	-0.01%
2020/09/22	6	30.08	0	0.00	30.15	6	23,641	0.03%
2020/09/21	6	30.55	2	30.55	30.50	4	23,774	0.02%
2020/09/18	16	30.95	0	0.00	31.30	16	23,915	0.07%
2020/09/17	1	31.25	1	30.90	30.95	0	24,212	0.00%
2020/09/16	23	31.72	26	31.56	31.35	-3	24,334	-0.01%
2020/09/15	0	0.00	1	31.50	31.55	-1	24,501	0.00%
2020/09/14	1	30.80	1	31.00	31.00	0	24,573	0.00%
2020/09/10	6	30.80	0	0.00	30.80	6	24,819	0.02%
2020/09/09	2	31.00	1	30.95	31.20	1	24,847	0.00%
2020/09/08	6	31.51	15	31.45	31.25	-9	24,910	-0.04%
2020/09/07	23	31.21	13	31.26	31.40	10	25,052	0.04%
2020/09/04	6	30.99	15	30.70	31.15	-9	25,386	-0.04%
2020/09/03	8	31.19	0	0.00	30.95	8	25,410	0.03%
2020/09/02	0	0.00	1	30.95	31.00	-1	25,443	0.00%
2020/09/01	11	31.02	0	0.00	31.05	11	25,904	0.04%
2020/08/31	2	31.23	1	31.55	31.20	1	26,062	0.00%
2020/08/28	3	31.23	0	0.00	31.50	3	26,190	0.01%
2020/08/27	3	31.33	1	31.45	31.45	2	26,469	0.01%
2020/08/26	15	31.13	0	0.00	31.20	15	26,542	0.06%
2020/08/25	16	31.36	1	31.55	31.40	15	26,703	0.06%
2020/08/24	109	30.96	106	31.15	31.20	3	26,925	0.01%	大買/大賣/
2020/08/21	20	31.95	1	31.75	31.75	19	26,990	0.07%
2020/08/20	121	31.70	107	32.23	31.45	14	27,007	0.05%	大買/大賣/
2020/08/19	10	33.40	8	33.54	32.95	2	26,698	0.01%
2020/08/18	73	34.71	14	34.53	34.45	59	26,324	0.22%
2020/08/17	0	0.00	76	36.10	36.10	-76	25,978	-0.29%
2020/08/14	19	35.81	1	35.70	35.80	18	26,415	0.07%
2020/08/13	1	35.20	8	35.11	35.50	-7	26,689	-0.03%
2020/08/12	0	0.00	3	35.75	35.80	-3	27,090	-0.01%
2020/08/11	6	35.75	31	35.70	35.65	-25	27,517	-0.09%
2020/08/10	1	35.60	19	35.95	35.60	-18	27,336	-0.07%
2020/08/07	23	34.40	10	34.40	34.45	13	26,705	0.05%
2020/08/06	2	35.20	0	0.00	35.05	2	26,470	0.01%
2020/08/05	84	35.70	11	35.61	35.70	73	26,228	0.28%
2020/08/04	24	35.32	11	35.67	35.30	13	25,837	0.05%
2020/08/03	5	35.45	1	35.40	35.45	4	25,591	0.02%
2020/07/31	26	35.41	1	35.50	35.50	25	25,546	0.10%
2020/07/30	0	0.00	2	35.35	35.40	-2	25,524	-0.01%
2020/07/29	2	34.95	0	0.00	34.85	2	25,463	0.01%
2020/07/28	0	0.00	2	35.25	34.80	-2	25,424	-0.01%
2020/07/27	13	36.63	2	35.85	35.50	11	25,129	0.04%
2020/07/24	44	37.09	66	37.31	36.75	-22	24,616	-0.09%
2020/07/23	52	36.00	46	36.25	36.45	6	23,603	0.03%
2020/07/22	4	35.50	5	35.50	35.40	-1	23,364	0.00%
2020/07/21	48	35.37	2.1	35.28	35.45	46	23,312	0.20%
2020/07/20	34	35.14	14	35.40	35.20	20	23,054	0.09%
2020/07/17	206	34.51	6	34.69	34.85	200	22,764	0.88%	大買/鉅額交易
2020/07/16	7	34.26	1	34.65	34.35	6	22,537	0.03%
2020/07/15	16	35.01	15	34.86	34.10	1	22,390	0.00%
2020/07/14	23	35.06	4	35.18	34.75	19	22,462	0.08%
2020/07/13	515	35.89	13	36.38	36.20	502	22,342	2.25%	大買/鉅額交易
2020/07/10	15	38.80	5	38.95	38.55	10	21,933	0.05%
2020/07/09	22	39.48	18	39.48	39.55	4	21,360	0.02%
2020/07/08	3	39.00	38	38.63	38.95	-35	20,751	-0.17%
2020/07/07	42	37.90	38	37.57	37.80	4	20,191	0.02%
2020/07/06	0	0.00	14	36.66	37.10	-14	19,615	-0.07%
2020/07/03	24	35.98	20	36.23	36.20	4	19,391	0.02%
2020/07/02	10	34.88	5.1	34.95	35.40	5	18,865	0.03%
2020/07/01	11	34.97	11	34.70	34.95	0	18,685	0.00%
2020/06/30	18	33.61	45	33.94	34.35	-27	18,284	-0.15%
2020/06/29	2	33.85	14	33.51	33.40	-12	18,042	-0.07%
2020/06/24	122	33.55	122	33.83	33.60	0	17,739	0.00%	大買/大賣/
2020/06/23	2	33.00	8	32.94	33.05	-6	17,578	-0.03%
2020/06/22	12	33.26	10	33.45	33.00	2	17,549	0.01%
2020/06/19	12	32.94	8	32.92	33.20	4	17,450	0.02%
2020/06/18	0	0.00	4	32.76	32.75	-4	17,281	-0.02%
2020/06/17	3	32.62	18	32.63	32.75	-15	17,190	-0.09%
2020/06/16	6	32.27	4	32.36	32.45	2	17,090	0.01%
2020/06/15	0	0.00	3	31.95	31.70	-3	17,141	-0.02%
2020/06/12	4	32.10	6	31.83	32.00	-2	17,190	-0.01%
2020/06/11	3	32.27	3	32.27	31.80	0	17,165	0.00%
2020/06/10	0	0.00	17	32.67	32.90	-17	16,898	-0.10%
2020/06/09	19	32.72	0	0.00	32.75	19	16,955	0.11%
2020/06/08	137	32.86	125	33.01	33.00	12	16,831	0.07%	大買/大賣/
2020/06/05	14	31.88	14	31.67	31.95	0	16,275	0.00%
2020/06/04	14	31.33	24	31.40	31.40	-10	16,016	-0.06%
2020/06/03	9	31.52	0	0.00	31.60	9	15,811	0.06%
2020/06/02	3	30.87	4	30.96	31.10	-1	15,566	-0.01%
2020/06/01	8	30.42	3	30.57	30.95	5	15,282	0.03%
2020/05/28	29	30.86	0	0.00	30.50	29	14,601	0.20%
2020/05/27	2	30.85	0	0.00	30.80	2	14,289	0.01%
2020/05/26	0	0.00	3	31.15	31.10	-3	14,077	-0.02%
2020/05/25	6	31.23	1	31.00	31.10	5	13,902	0.04%
2020/05/22	15	31.86	1	31.85	31.60	14	13,677	0.10%
2020/05/21	128	31.64	110	32.08	32.30	18	13,382	0.13%	大買/大賣/
2020/05/20	122	30.32	142	30.53	30.30	-20	12,664	-0.16%	大買/大賣/
2020/05/19	9	30.97	55	30.97	31.05	-46	12,050	-0.38%
2020/05/18	14	32.17	1	33.70	32.00	13	11,427	0.11%
2020/05/15	0	0.00	6	35.55	35.55	-6	10,824	-0.06%
2020/05/14	15	36.54	2	36.68	36.10	13	10,801	0.12%
2020/05/13	6	36.27	5	36.65	36.60	1	10,756	0.01%
2020/05/11	12	36.82	12	36.85	36.45	0	10,845	0.00%
2020/05/08	6	36.27	5	36.49	36.35	1	10,877	0.01%
2020/05/07	29	36.44	3	36.40	36.35	26	10,842	0.24%
2020/05/06	2	35.80	3	36.10	35.95	-1	10,798	-0.01%
2020/05/05	4	35.85	0	0.00	35.95	4	10,911	0.04%
2020/05/04	0	0.00	1	35.15	35.20	-1	10,893	-0.01%
2020/04/30	0	0.00	12	36.04	36.00	-12	10,868	-0.11%
2020/04/29	5	35.86	2	35.78	35.75	3	10,992	0.03%
2020/04/28	7	36.13	5	36.22	35.80	2	11,119	0.02%
2020/04/27	2	36.00	1	35.70	36.10	1	11,323	0.01%
2020/04/24	5	34.70	0	0.00	35.20	5	11,175	0.04%
2020/04/23	1	34.50	0	0.00	34.30	1	11,166	0.01%
2020/04/22	1	34.30	0	0.00	34.35	1	11,144	0.01%
2020/04/21	107	33.80	100	34.65	34.00	7	11,148	0.06%	大買/
2020/04/20	9	35.46	0	0.00	35.35	9	10,982	0.08%
2020/04/17	150	37.31	102	36.62	35.60	48	10,875	0.44%	大買/大賣/
2020/04/16	12	36.26	4	36.24	36.35	8	10,509	0.08%
2020/04/15	0	0.00	1	34.70	34.85	-1	10,192	-0.01%
2020/04/14	1	34.00	1	34.20	34.15	0	10,156	0.00%
2020/04/10	2	33.50	8	33.96	33.50	-6	10,410	-0.06%
2020/04/09	2	33.88	9	33.56	33.50	-7	10,635	-0.07%
2020/04/08	8	32.36	2	32.85	33.05	6	10,533	0.06%
2020/04/07	5	31.50	7	31.44	31.65	-2	10,277	-0.02%
2020/04/06	2	30.35	0	0.00	30.15	2	10,176	0.02%
2020/04/01	1	30.25	0	0.00	30.15	1	10,073	0.01%
2020/03/31	6	30.10	0	0.00	30.25	6	10,087	0.06%
2020/03/27	2	31.25	0	0.00	31.00	2	10,056	0.02%
2020/03/26	1	31.90	0	0.00	32.10	1	9,983	0.01%
2020/03/25	12	31.50	0	0.00	30.90	12	9,907	0.12%
2020/03/24	1	30.85	1	30.55	30.85	0	9,732	0.00%
2020/03/23	0	0.00	2	30.50	29.60	-2	9,692	-0.02%
2020/03/20	2	31.03	0	0.00	30.70	2	9,722	0.02%
2020/03/19	1.1	29.03	0	0.00	29.60	1.1	9,644	0.01%
2020/03/17	0	0.00	2	29.95	30.00	-2	9,597	-0.02%
2020/03/13	2	29.85	3	28.85	30.40	-1	9,297	-0.01%
2020/03/12	2	31.23	2	31.53	31.10	0	9,202	0.00%
2020/03/11	2	33.48	2	33.65	33.50	0	9,137	0.00%
2020/03/03	0	0.00	1	33.40	33.50	-1	9,178	-0.01%
2020/02/27	1	32.85	0	0.00	32.75	1	9,201	0.01%
2020/02/25	1	34.45	0	0.00	34.35	1	9,142	0.01%
2020/02/21	0	0.00	1	34.65	34.40	-1	9,200	-0.01%
2020/02/19	1	34.60	0	0.00	34.70	1	9,645	0.01%
2020/02/11	0	0.00	2	35.28	35.60	-2	10,648	-0.02%
2020/02/10	0	0.00	6	33.87	33.95	-6	10,529	-0.06%
2020/02/07	4	33.85	2	34.10	33.80	2	10,608	0.02%
2020/02/06	8	34.79	9	34.89	35.10	-1	10,492	-0.01%
2020/02/04	3	32.23	1	33.00	32.90	2	10,338	0.02%
2020/02/03	1	32.15	1	31.20	32.30	0	10,360	0.00%
2020/01/31	2	33.05	1	33.40	32.65	1	10,200	0.01%
2020/01/20	6	36.31	0	0.00	36.30	6	10,590	0.06%
2020/01/17	1	36.60	4	36.75	36.65	-3	10,547	-0.03%
2020/01/09	0	0.00	16	36.96	37.00	-16	11,227	-0.14%
2020/01/07	2	36.18	6	36.64	36.25	-4	11,400	-0.04%
2020/01/06	15	36.32	5	36.49	36.05	10	11,460	0.09%
2020/01/03	3	38.20	0	0.00	37.30	3	11,280	0.03%
2019/12/31	2	37.53	0	0.00	37.55	2	11,150	0.02%
2019/12/26	1	37.55	0	0.00	37.45	1	11,462	0.01%
2019/12/24	4	37.68	0	0.00	37.75	4	11,861	0.03%
2019/12/23	5	38.05	0	0.00	37.60	5	12,333	0.04%
2019/12/19	0	0.00	4	38.95	38.95	-4	12,974	-0.03%
2019/12/18	11	38.58	1	38.90	38.85	10	13,586	0.07%
2019/12/16	3	38.57	0	0.00	38.70	3	13,771	0.02%
2019/12/13	100	38.40	108	38.60	38.60	-8	13,836	-0.06%	大賣/
2019/12/12	5	38.25	0	0.00	38.05	5	13,664	0.04%
2019/12/10	2	37.70	4	37.89	38.40	-2	13,640	-0.01%
2019/12/09	0	0.00	1	37.75	37.80	-1	13,619	-0.01%
2019/12/05	0	0.00	4	36.60	37.15	-4	13,575	-0.03%
2019/12/04	4	36.10	0	0.00	36.20	4	13,806	0.03%
2019/12/03	1	36.20	1	36.05	36.05	0	14,222	0.00%
2019/11/26	2	37.33	1	37.60	37.20	1	14,661	0.01%
2019/11/21	1	37.75	0	0.00	38.25	1	14,922	0.01%
2019/11/20	0	0.00	1	38.00	38.00	-1	15,207	-0.01%
2019/11/19	1	38.20	1	37.65	37.65	0	15,557	0.00%
2019/11/14	4	37.53	0	0.00	37.50	4	16,318	0.02%
2019/11/12	3	39.25	12	38.85	39.50	-9	17,485	-0.05%
2019/11/11	3	37.77	1	36.85	36.85	2	16,978	0.01%
2019/11/08	3	37.35	0	0.00	37.45	3	16,791	0.02%
2019/11/06	0	0.00	1	37.35	37.30	-1	16,837	-0.01%
2019/11/05	1	37.70	0	0.00	37.85	1	16,930	0.01%
2019/11/04	0	0.00	1	37.95	37.90	-1	17,168	-0.01%
2019/10/30	1	37.95	0	0.00	38.00	1	17,576	0.01%
2019/10/29	8	38.48	1	37.95	37.90	7	17,646	0.04%
2019/10/28	0	0.00	2	37.08	38.10	-2	17,391	-0.01%
2019/10/25	1	36.20	0	0.00	36.20	1	17,001	0.01%
2019/10/24	0	0.00	7	36.41	36.75	-7	16,973	-0.04%
2019/10/23	6	36.50	0	0.00	36.30	6	17,048	0.04%
2019/10/22	6	35.90	6	35.70	35.70	0	16,958	0.00%
2019/10/21	1	35.60	7	35.56	35.70	-6	17,171	-0.03%
2019/10/17	7	36.59	1	36.80	35.70	6	17,711	0.03%
2019/10/16	1	36.45	1	36.80	36.45	0	17,690	0.00%
2019/10/15	8	36.16	8	36.25	36.05	0	17,822	0.00%
2019/10/14	1	35.70	1	36.00	36.00	0	17,904	0.00%
2019/10/09	0	0.00	1	35.10	35.00	-1	17,923	-0.01%
2019/10/08	0	0.00	1	35.75	35.60	-1	18,266	-0.01%
2019/10/07	1	35.75	0	0.00	35.65	1	18,426	0.01%
2019/10/04	0	0.00	2	35.00	34.95	-2	18,279	-0.01%
2019/10/02	0	0.00	4	35.03	35.20	-4	18,176	-0.02%
2019/10/01	1	35.00	0	0.00	34.85	1	18,323	0.01%
2019/09/27	2	34.48	5	34.64	34.85	-3	18,449	-0.02%
2019/09/26	2	35.78	1	36.50	35.00	1	18,336	0.01%
2019/09/24	5	37.91	9	37.81	37.45	-4	18,028	-0.02%
2019/09/23	11	35.63	18	35.91	36.60	-7	17,593	-0.04%
2019/09/20	0	0.00	1	34.90	35.00	-1	17,135	-0.01%
2019/09/17	1	33.80	0	0.00	33.65	1	16,922	0.01%
2019/09/16	0	0.00	10	34.45	34.40	-10	16,873	-0.06%
2019/09/12	5	34.50	5	34.65	34.85	0	16,840	0.00%
2019/09/11	0	0.00	0.8	34.00	34.10	-0.8	16,860	0.00%
2019/09/06	0	0.00	16	34.72	34.95	-16	16,752	-0.10%
2019/09/05	10	35.85	6	35.05	34.60	4	16,516	0.02%
2019/09/04	1	34.35	0	0.00	34.35	1	16,059	0.01%
2019/09/03	1	34.30	0	0.00	34.40	1	15,964	0.01%
2019/09/02	17	34.73	1.1	34.80	34.80	15.9	15,938	0.10%
2019/08/30	0	0.00	10	34.68	34.15	-10	15,777	-0.06%
2019/08/29	51	34.50	72	34.59	34.50	-21	15,681	-0.13%
2019/08/28	51	34.49	57	34.05	34.20	-6	15,524	-0.04%
2019/08/27	1	33.40	8	33.94	33.40	-7	15,357	-0.05%
2019/08/26	51	33.40	60	33.32	33.40	-9	15,292	-0.06%
2019/08/23	195	34.51	150	34.34	34.05	45	15,210	0.30%	大買/大賣/
2019/08/22	55	34.52	50	34.70	34.70	5	14,918	0.03%
2019/08/21	52	33.89	53	33.72	33.95	-1	14,579	-0.01%
2019/08/20	100.1	33.45	110	33.76	33.45	-9.9	13,834	-0.07%	大賣/
2019/08/19	67	34.02	51	33.95	33.80	16	13,679	0.12%
2019/08/16	13	34.33	7	34.79	34.25	6	13,490	0.04%
2019/08/15	1	33.05	5.1	32.58	33.25	-4.1	12,755	-0.03%
2019/08/13	2	31.70	1	31.30	31.55	1	12,232	0.01%
2019/08/12	0	0.00	10	32.25	32.15	-10	12,508	-0.08%
2019/08/08	1	31.75	0	0.00	31.70	1	12,573	0.01%
2019/08/07	50	32.10	50	31.95	31.75	0	12,670	0.00%
2019/08/06	50	31.65	52	32.08	32.10	-2	12,606	-0.02%
2019/08/05	60	30.92	51	31.01	30.90	9	12,379	0.07%
2019/08/01	3	33.12	10	33.12	32.90	-7	12,266	-0.06%
2019/07/31	0	0.00	3	32.35	32.55	-3	12,048	-0.02%
2019/07/30	5	31.90	10	31.89	32.45	-5	12,063	-0.04%
2019/07/29	50	32.65	50	31.90	32.00	0	12,036	0.00%
2019/07/25	51	32.60	52	32.51	32.45	-1	11,915	-0.01%
2019/07/24	1	32.20	11	32.40	32.05	-10	11,787	-0.08%
2019/07/23	53	32.77	55	32.22	32.40	-2	11,819	-0.02%
2019/07/22	7	32.25	2	32.30	32.30	5	11,553	0.04%
2019/07/18	0	0.00	8	30.30	30.30	-8	10,856	-0.07%
2019/07/17	121	31.87	100	32.55	32.55	21	10,849	0.19%	大買/
2019/07/16	52	31.50	50	31.40	31.40	2	10,901	0.02%
2019/07/15	102	31.55	100	31.50	31.50	2	10,763	0.02%	大買/
2019/07/12	101	31.15	100	31.10	31.10	1	10,829	0.01%	大買/
2019/07/11	1	29.75	0	0.00	30.00	1	10,898	0.01%
2019/07/04	2	29.10	1	28.85	29.00	1	11,401	0.01%
2019/07/03	1	28.30	1	28.00	28.00	0	11,179	0.00%
2019/06/27	0	0.00	1	26.95	26.80	-1	11,068	-0.01%
2019/06/26	1	26.00	0	0.00	26.15	1	11,062	0.01%
2019/06/20	0	0.00	2	26.25	26.30	-2	10,744	-0.02%
2019/06/19	0	0.00	17	26.25	26.25	-17	10,880	-0.16%
2019/06/18	19	25.65	1	25.35	25.70	18	10,811	0.17%
2019/06/13	0	0.00	1	25.50	25.50	-1	11,657	-0.01%
2019/06/12	1	26.40	1	26.55	26.30	0	11,704	0.00%
2019/06/11	0	0.00	4	26.31	26.30	-4	11,806	-0.03%
2019/06/06	0	0.00	1	26.05	26.00	-1	11,945	-0.01%
2019/06/05	6	26.23	0	0.00	25.80	6	11,945	0.05%
2019/06/04	3	27.07	1	26.75	26.00	2	11,902	0.02%
2019/06/03	0	0.00	3	27.00	26.90	-3	11,834	-0.03%
2019/05/30	6	25.60	0	0.00	25.70	6	11,933	0.05%
2019/05/29	0	0.00	3	25.00	25.60	-3	12,024	-0.02%
2019/05/28	1	24.60	0	0.00	24.60	1	12,072	0.01%
2019/05/24	2	25.35	1	25.85	25.40	1	12,430	0.01%
2019/05/23	0	0.00	1	25.85	25.40	-1	12,931	-0.01%
2019/05/22	1	26.85	0	0.00	26.55	1	13,168	0.01%
2019/05/21	0	0.00	4	25.80	26.40	-4	13,306	-0.03%
2019/05/20	0	0.00	1	26.60	27.00	-1	13,144	-0.01%
2019/05/17	3	27.97	0	0.00	26.65	3	12,865	0.02%
2019/05/15	0	0.00	4	29.41	29.85	-4	12,375	-0.03%
2019/05/14	2	27.53	2	28.00	28.55	0	12,167	0.00%
2019/05/10	4	29.39	3	29.18	28.80	1	12,049	0.01%
2019/05/09	1	29.05	1	29.05	29.00	0	11,880	0.00%
2019/05/08	4	29.36	4	29.41	29.45	0	11,866	0.00%
2019/05/07	3	29.60	6	29.35	29.25	-3	11,874	-0.03%
2019/05/06	0	0.00	4	28.45	28.95	-4	11,868	-0.03%
2019/05/02	0	0.00	1	28.45	28.45	-1	12,127	-0.01%
2019/04/30	1	28.50	0	0.00	28.60	1	12,469	0.01%
2019/04/26	1	28.50	0	0.00	28.50	1	12,299	0.01%
2019/04/24	1	28.70	1	28.50	28.70	0	12,336	0.00%
2019/04/23	2	28.80	0	0.00	28.55	2	12,265	0.02%
2019/04/22	0	0.00	2	29.93	30.10	-2	12,018	-0.02%
2019/04/19	0	0.00	14.2	28.50	28.30	-14.2	11,585	-0.12%
2019/04/18	0	0.00	1	28.40	28.50	-1	11,590	-0.01%
2019/04/17	2	28.58	1	28.85	28.55	1	11,317	0.01%
2019/04/16	1	29.30	4	29.34	29.10	-3	10,815	-0.03%
2019/04/12	0	0.00	3	28.35	28.35	-3	10,449	-0.03%
2019/04/11	7	28.34	0	0.00	28.25	7	10,381	0.07%
2019/04/10	7	28.41	9	28.13	27.95	-2	10,240	-0.02%
2019/04/09	2	27.83	0	0.00	27.75	2	9,978	0.02%
2019/04/02	1	27.00	1	27.50	27.05	0	9,794	0.00%
2019/04/01	0	0.00	1	26.35	26.70	-1	9,599	-0.01%
2019/03/29	1	26.55	1	25.80	26.25	0	9,458	0.00%
2019/03/28	1	25.55	0	0.00	25.50	1	9,434	0.01%
2019/03/26	0	0.00	2	25.95	25.70	-2	9,791	-0.02%
2019/03/22	2	25.43	3	25.22	25.35	-1	10,090	-0.01%
2019/03/20	1	26.30	0	0.00	26.10	1	11,000	0.01%
2019/03/18	4	25.98	5	26.26	26.70	-1	11,195	-0.01%
2019/03/15	3	23.93	11	24.30	24.55	-8	10,723	-0.07%
2019/03/14	8	24.50	1	24.55	24.40	7	10,862	0.06%
2019/03/13	1	24.75	0	0.00	24.95	1	10,759	0.01%
2019/03/12	1	24.95	0	0.00	24.65	1	10,759	0.01%
2019/03/07	1	25.05	0	0.00	24.70	1	10,739	0.01%
2019/03/05	1	25.80	1	25.45	25.40	0	10,608	0.00%
2019/02/26	4	25.76	2	25.73	26.10	2	10,256	0.02%
2019/02/25	3	25.87	21	25.59	25.60	-18	10,126	-0.18%
2019/02/22	3	26.12	1	25.75	25.75	2	9,796	0.02%
2019/02/21	21	24.05	10	24.03	24.80	11	9,219	0.12%
2019/02/20	1	23.60	0	0.00	23.70	1	8,846	0.01%
2019/02/18	9	22.98	0	0.00	22.95	9	8,798	0.10%
2019/01/25	0	0.00	5	23.45	23.40	-5	8,727	-0.06%
2019/01/24	1	23.65	11	23.65	23.55	-10	8,546	-0.12%
2019/01/23	6	23.50	3	23.67	23.90	3	8,461	0.04%
2019/01/22	11	23.45	0	0.00	23.05	11	8,136	0.14%
2019/01/16	2	21.80	0	0.00	21.80	2	7,769	0.03%
2019/01/15	1	21.60	1	21.35	21.35	0	7,660	0.00%
2019/01/10	3	21.53	0	0.00	21.55	3	7,594	0.04%
2019/01/04	5	21.40	5	21.30	21.35	0	7,406	0.00%
2019/01/03	0	0.00	1	22.70	22.40	-1	7,321	-0.01%
2018/12/28	1	22.90	0	0.00	23.25	1	7,302	0.01%
2018/12/27	0	0.00	1	22.90	22.70	-1	7,251	-0.01%
2018/12/25	4	23.63	3	23.55	23.85	1	7,074	0.01%
2018/12/21	1	23.45	12	23.58	23.60	-11	6,875	-0.16%
2018/12/19	0	0.00	1	23.00	23.00	-1	6,497	-0.02%
2018/12/18	0	0.00	1	22.20	22.30	-1	6,318	-0.02%
2018/12/17	0	0.00	10	21.97	22.20	-10	6,070	-0.16%
2018/12/14	24	22.39	22	21.55	21.50	2	5,855	0.03%
2018/12/13	2	22.95	7	22.74	23.05	-5	5,186	-0.10%
2018/12/12	3	22.10	0	0.00	21.60	3	4,676	0.06%
2018/12/07	6	22.15	2	21.50	21.95	4	3,947	0.10%
2018/11/29	0	0.00	1	20.75	20.75	-1	3,725	-0.03%
2018/11/27	1	20.75	0	0.00	20.80	1	3,726	0.03%
2018/11/19	1	20.75	0	0.00	20.75	1	3,814	0.03%
2018/11/13	1	18.70	0	0.00	19.45	1	3,808	0.03%
2018/11/09	0	0.00	1	18.90	19.00	-1	3,983	-0.03%
2018/09/17	1	20.80	0	0.00	20.80	1	4,558	0.02%
2018/09/10	0	0.00	2	20.05	19.95	-2	4,478	-0.04%
2018/08/23	2	21.55	0	0.00	21.40	2	4,383	0.05%
2018/08/22	2	21.80	0	0.00	21.80	2	4,414	0.05%
2018/08/16	11	21.64	5	21.50	21.60	6	4,264	0.14%
2018/08/14	5	22.45	0	0.00	22.40	5	4,053	0.12%
2018/08/13	10	22.60	10	22.45	22.80	0	3,968	0.00%
2018/08/10	0	0.00	3	22.70	23.05	-3	3,898	-0.08%
2018/08/09	2	24.80	0	0.00	24.20	2	3,707	0.05%
2018/08/08	1	26.10	0	0.00	26.15	1	3,409	0.03%
2018/08/02	0	0.00	0.5	26.30	26.25	-0.5	3,362	-0.01%
2018/07/27	5	27.15	0	0.00	26.65	5	3,549	0.14%
2018/07/24	1	26.40	0	0.00	26.70	1	3,467	0.03%
2018/07/23	0	0.00	1	26.70	26.65	-1	3,502	-0.03%
2018/07/19	3	26.40	0	0.00	26.20	3	3,713	0.08%
2018/06/27	1	27.65	0	0.00	27.65	1	3,665	0.03%
2018/06/05	6	28.58	1	28.70	28.50	5	4,814	0.10%
2018/05/08	1	27.90	0	0.00	27.80	1	5,060	0.02%
2018/05/04	1	28.80	0	0.00	28.85	1	4,903	0.02%
2018/03/29	10	30.30	0	0.00	30.25	10	4,960	0.20%
2018/03/19	0.1	31.00	0	0.00	31.00	0.1	4,544	0.00%
2018/03/16	5	31.20	0	0.00	31.20	5	4,347	0.12%
2018/03/15	5	30.80	0	0.00	30.20	5	4,152	0.12%
2018/03/13	9	32.86	8	32.95	32.75	1	3,838	0.03%
2018/03/09	0	0.00	10	31.95	32.00	-10	3,870	-0.26%
2018/03/07	10	31.85	10	31.50	31.60	0	3,816	0.00%
2018/03/05	10	31.30	0	0.00	30.90	10	3,856	0.26%
2018/02/23	1	30.40	0	0.00	30.40	1	3,544	0.03%
2018/02/12	0	0.00	2	30.20	29.90	-2	3,818	-0.05%
2018/02/09	1	28.95	0	0.00	30.00	1	3,876	0.03%
2018/01/26	1	29.80	0	0.00	29.95	1	4,139	0.02%
2018/01/23	1	31.15	0	0.00	31.30	1	4,135	0.02%
2018/01/18	1	31.40	0	0.00	31.50	1	4,300	0.02%