京元電子 (2449)-永豐金-敦北券商分點個股進出

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

京元電子

(2449)

可現股當沖

股價
95.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市半導體類股
1715人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/25	0	0.00	2	95.18	95.50	-2	18,334	-0.01%
2024/04/24	8	95.93	0	0.00	96.10	8	18,466	0.04%
2024/04/23	3.1	92.20	0	0.00	92.30	3.1	18,491	0.02%
2024/04/22	1	95.60	0.7	96.20	96.00	0.3	18,322	0.00%
2024/04/19	2.1	98.10	3	96.90	99.00	-0.9	18,359	-0.01%
2024/04/18	3	102.00	3	102.00	102.00	0	18,642	0.00%
2024/04/16	8.1	101.32	5.5	101.27	99.70	2.6	18,977	0.01%
2024/04/15	4.1	105.12	1	105.00	104.50	3.1	18,757	0.02%
2024/04/12	3	107.00	15	107.90	107.00	-12	18,752	-0.06%
2024/04/11	4.1	104.65	2	104.00	106.00	2.1	18,679	0.01%
2024/04/10	4.3	106.88	0	0.00	106.00	4.3	18,704	0.02%
2024/04/09	29	105.76	28	106.95	106.50	1	18,632	0.01%
2024/04/08	4	106.75	0	106.50	106.50	4	18,549	0.02%
2024/04/03	2.1	107.49	0	0.00	106.50	2.1	18,464	0.01%
2024/04/02	1	106.00	2	106.75	107.00	-1	18,465	-0.01%
2024/04/01	0.1	104.00	0	0.00	103.00	0.1	18,429	0.00%
2024/03/28	1	107.50	1.8	106.21	106.00	-0.8	18,439	0.00%
2024/03/27	2	106.25	0	0.00	106.00	2	18,424	0.01%
2024/03/26	1.3	105.00	8	105.50	105.50	-6.7	18,444	-0.04%
2024/03/25	6	109.00	0	109.00	108.50	6	18,375	0.03%
2024/03/22	10	112.30	11	113.73	109.50	-1	18,301	-0.01%
2024/03/21	5.5	106.55	38	107.99	108.50	-32.5	17,838	-0.18%
2024/03/20	17.5	111.73	6	108.83	107.50	11.5	17,869	0.06%
2024/03/19	2.5	109.80	1	109.50	109.00	1.5	17,930	0.01%
2024/03/18	21	109.14	31	109.77	111.00	-10	17,904	-0.06%
2024/03/15	12	106.33	3.1	105.22	107.50	8.9	17,491	0.05%
2024/03/14	10.2	105.01	52	104.47	104.50	-41.8	17,355	-0.24%
2024/03/13	9	107.44	7	108.86	108.50	2	17,333	0.01%
2024/03/12	6	109.17	2	109.00	109.50	4	17,126	0.02%
2024/03/11	18.1	107.22	82.7	110.83	108.00	-64.6	17,118	-0.38%
2024/03/08	76.4	115.51	142	112.47	111.00	-65.6	16,932	-0.39%	大賣/
2024/03/07	125.2	112.48	57.1	113.01	116.50	68.1	15,908	0.43%	大買/
2024/03/06	13	100.20	83	104.53	106.00	-70	15,100	-0.46%
2024/03/05	15	96.67	8.6	95.73	97.40	6.4	14,648	0.04%
2024/03/04	3	95.82	7.1	94.65	96.00	-4.1	14,373	-0.03%
2024/03/01	87	90.51	0	92.00	89.50	87	14,081	0.62%
2024/02/29	1	88.20	3.1	89.19	88.80	-2.1	13,941	-0.02%
2024/02/27	1.4	89.14	2.1	90.44	89.50	-0.7	13,798	0.00%
2024/02/26	7.6	90.45	6.5	90.60	89.50	1.1	13,672	0.01%
2024/02/23	24.1	96.43	18.1	97.06	94.80	6	13,380	0.04%
2024/02/22	11.4	91.11	13.1	90.89	93.50	-1.7	12,613	-0.01%
2024/02/21	1.1	86.94	0.1	87.40	87.50	1	12,220	0.01%
2024/02/20	4.1	86.66	11.1	86.99	87.50	-7	12,236	-0.06%
2024/02/19	2.1	87.66	3	88.13	87.70	-0.9	12,184	-0.01%
2024/02/16	3.1	89.27	15.4	88.80	90.00	-12.3	12,467	-0.10%
2024/02/15	2.1	85.77	14	84.88	85.40	-11.9	12,308	-0.10%
2024/02/05	4	82.25	0.3	82.50	82.20	3.7	12,360	0.03%
2024/02/02	1	82.97	4.1	82.59	82.20	-3	12,331	-0.02%
2024/02/01	0	83.00	6.1	83.18	82.70	-6	12,397	-0.05%
2024/01/31	3.1	83.84	5	84.18	84.00	-1.9	12,471	-0.02%
2024/01/30	0.1	83.77	3.4	84.02	84.00	-3.3	12,544	-0.03%
2024/01/29	0.1	82.77	1	83.10	83.80	-0.9	12,818	-0.01%
2024/01/26	3.2	82.28	5	82.50	82.90	-1.8	12,935	-0.01%
2024/01/25	1	83.00	5	83.00	82.20	-4	12,996	-0.03%
2024/01/24	5.1	82.43	1	82.80	82.10	4.1	13,011	0.03%
2024/01/23	12.2	83.17	2	82.70	82.10	10.2	13,118	0.08%
2024/01/22	8.3	82.97	7	83.54	84.10	1.3	13,105	0.01%
2024/01/19	13.4	81.56	4	81.83	81.30	9.4	13,040	0.07%
2024/01/18	6	79.93	13	79.69	79.70	-7	13,054	-0.05%
2024/01/17	8.2	78.61	51.5	78.58	77.20	-43.3	12,876	-0.34%
2024/01/16	14.6	78.75	5	78.58	78.60	9.6	12,943	0.07%
2024/01/15	51.4	77.43	0	0.00	77.70	51.4	13,031	0.39%
2024/01/12	6.5	75.92	3	76.27	75.60	3.5	13,705	0.03%
2024/01/11	2.1	78.55	0.2	78.30	78.00	2	13,452	0.01%
2024/01/10	1	81.50	1	81.40	81.80	0	13,327	0.00%
2024/01/09	0	0.00	3	82.30	82.10	-3	13,594	-0.02%
2024/01/08	1	81.89	0	81.90	81.60	1	13,718	0.01%
2024/01/05	6.1	83.39	4.1	82.51	82.90	2	13,813	0.01%
2024/01/04	11	83.08	2.1	82.15	83.10	9	13,979	0.06%
2024/01/03	5	83.26	1	83.20	83.50	4	14,150	0.03%
2024/01/02	5.1	84.51	1	84.50	84.00	4.1	14,185	0.03%
2023/12/29	6	84.88	5	85.24	84.90	1	14,190	0.01%
2023/12/28	11.1	85.55	2	86.75	84.90	9.1	14,308	0.06%
2023/12/27	1	85.19	4	85.88	85.70	-3	14,290	-0.02%
2023/12/26	2	83.65	0	0.00	83.60	2	14,317	0.01%
2023/12/25	3	83.00	0	0.00	83.50	3	14,444	0.02%
2023/12/22	4	83.80	1	83.50	83.60	3	14,493	0.02%
2023/12/21	2	83.60	3	83.93	83.40	-1	14,491	-0.01%
2023/12/20	0	0.00	0.1	85.90	85.40	-0.1	14,549	0.00%
2023/12/19	33.7	86.52	3.2	85.00	84.20	30.6	14,821	0.21%
2023/12/18	2	86.05	3	85.73	85.40	-1	15,115	-0.01%
2023/12/15	15	92.29	61	90.49	89.00	-46	15,566	-0.30%
2023/12/14	75.2	94.81	101.3	93.64	93.50	-26.1	15,614	-0.17%	大賣/
2023/12/13	181.5	88.99	131.1	88.89	89.50	50.5	15,275	0.33%	大買/大賣/
2023/12/12	2	85.20	10.2	85.31	85.90	-8.2	15,422	-0.05%
2023/12/11	1.1	83.01	7	82.76	83.20	-5.9	15,458	-0.04%
2023/12/08	4.2	83.81	0	0.00	83.30	4.2	15,508	0.03%
2023/12/07	1.2	85.49	1	85.60	85.50	0.2	15,469	0.00%
2023/12/06	1.1	85.19	4	85.38	86.50	-2.9	15,536	-0.02%
2023/12/05	1.1	82.91	0	0.00	83.10	1.1	15,445	0.01%
2023/12/04	2	83.90	14	84.08	84.20	-12	15,595	-0.08%
2023/12/01	1	82.10	0	0.00	82.80	1	15,713	0.01%
2023/11/30	3	82.70	2	81.70	82.80	1	15,863	0.01%
2023/11/29	5.1	82.08	1	82.30	81.40	4.1	15,901	0.03%
2023/11/28	4	83.20	4	81.85	83.00	0	15,941	0.00%
2023/11/27	9	81.00	9	81.64	80.80	0	16,119	0.00%
2023/11/24	0	0.00	1	81.40	81.50	-1	16,501	-0.01%
2023/11/23	5	82.06	3.1	82.30	82.10	2	16,815	0.01%
2023/11/22	3	81.57	1	82.00	81.60	2	17,409	0.01%
2023/11/21	61	83.86	4.1	83.82	82.70	57	18,374	0.31%
2023/11/20	0	0.00	4	83.23	83.10	-4	19,793	-0.02%
2023/11/17	3	85.23	3	85.10	85.10	0	21,120	0.00%
2023/11/16	5	84.10	3	83.90	84.20	2	21,866	0.01%
2023/11/15	14.1	84.86	14.5	85.47	83.80	-0.4	21,919	0.00%
2023/11/14	16.1	88.22	16.6	88.33	88.00	-0.6	21,631	0.00%
2023/11/13	7.2	86.38	20	86.00	86.70	-12.8	21,514	-0.06%
2023/11/09	3	84.33	8	83.69	83.80	-5	21,402	-0.02%
2023/11/08	2.5	83.10	0	0.00	83.30	2.5	21,354	0.01%
2023/11/07	3	82.80	4	82.37	82.70	-1	21,273	0.00%
2023/11/06	6	82.88	6.1	82.78	83.40	-0.1	21,321	0.00%
2023/11/03	2	81.10	3.1	80.90	80.70	-1.1	21,127	0.00%
2023/11/02	6.1	79.07	9	78.77	79.70	-2.9	21,266	-0.01%
2023/11/01	5.1	76.55	0.3	76.30	76.40	4.8	21,543	0.02%
2023/10/31	8	78.16	9	78.01	76.30	-1	21,610	0.00%
2023/10/30	2.2	78.79	2	79.00	79.50	0.2	21,667	0.00%
2023/10/27	6	78.07	15.5	77.94	77.40	-9.5	21,895	-0.04%
2023/10/26	5.2	79.32	10	79.90	79.60	-4.9	21,955	-0.02%
2023/10/25	4.5	82.73	1	82.90	82.00	3.5	21,828	0.02%
2023/10/24	17.3	84.75	13	84.75	83.10	4.3	21,873	0.02%
2023/10/23	21	83.48	7.1	83.74	82.70	13.9	21,761	0.06%
2023/10/20	24.3	85.87	24.1	86.57	86.30	0.2	21,715	0.00%
2023/10/19	6.8	83.71	7	84.03	84.90	-0.3	21,159	0.00%
2023/10/18	4	82.24	2.4	81.43	81.50	1.6	21,065	0.01%
2023/10/17	16	83.41	31	84.36	82.80	-15	20,917	-0.07%
2023/10/16	11.1	81.49	9	81.84	81.80	2.1	20,873	0.01%
2023/10/13	18.1	82.41	12	81.39	83.10	6.1	21,495	0.03%
2023/10/12	8	80.68	9.4	80.90	81.00	-1.4	22,051	-0.01%
2023/10/11	4	79.93	19.1	79.82	80.20	-15.1	22,115	-0.07%
2023/10/06	7	78.56	9	78.54	77.70	-2	22,640	-0.01%
2023/10/05	4	77.70	2.1	78.10	78.50	1.9	23,044	0.01%
2023/10/04	4.1	76.77	2	76.85	76.70	2.1	23,162	0.01%
2023/10/03	3.2	78.79	0	0.00	78.10	3.2	23,147	0.01%
2023/10/02	12	78.36	7.5	77.71	78.80	4.5	23,387	0.02%
2023/09/28	3	76.73	0	0.00	76.00	3	23,479	0.01%
2023/09/27	2	77.05	3.1	76.98	77.60	-1.1	23,476	0.00%
2023/09/26	5.2	77.78	2	77.10	77.10	3.2	23,741	0.01%
2023/09/25	3	77.83	8.1	78.24	77.60	-5.1	23,932	-0.02%
2023/09/22	7.6	76.99	5	75.76	77.50	2.6	23,834	0.01%
2023/09/21	2	73.90	5	74.54	74.60	-3	23,640	-0.01%
2023/09/20	24	80.86	18.1	80.58	76.80	5.9	23,288	0.03%
2023/09/19	10.1	80.54	8.9	81.55	81.00	1.2	22,863	0.01%
2023/09/18	5.3	79.50	4.3	79.86	79.60	0.9	22,663	0.00%
2023/09/15	12.6	80.68	9	80.59	80.90	3.6	22,578	0.02%
2023/09/14	3	78.50	1	78.70	78.00	2	22,160	0.01%
2023/09/13	2	77.11	1.1	77.31	76.80	0.9	21,988	0.00%
2023/09/12	1	76.63	2.1	77.85	78.10	-1	22,134	0.00%
2023/09/11	3	77.20	10.1	77.65	76.90	-7	22,150	-0.03%
2023/09/08	3	78.24	3	78.83	79.00	0	22,392	0.00%
2023/09/07	5.4	79.59	7.1	79.13	78.90	-1.6	22,961	-0.01%
2023/09/06	1.1	78.90	10.1	79.11	79.80	-9	22,835	-0.04%
2023/09/05	4.1	75.97	8	77.93	78.20	-4	22,768	-0.02%
2023/09/04	7	76.93	2.1	77.39	77.90	5	22,703	0.02%
2023/09/01	14	76.22	12.1	75.81	75.80	2	22,643	0.01%
2023/08/31	13.1	76.50	20.1	76.51	76.80	-7	22,620	-0.03%
2023/08/30	49.1	77.62	29.2	77.32	77.20	19.9	22,525	0.09%
2023/08/29	10	75.20	8	74.78	75.10	2	22,336	0.01%
2023/08/28	41	79.80	23.6	77.22	75.40	17.5	22,158	0.08%
2023/08/25	26.2	80.49	31.1	80.09	79.50	-4.9	21,702	-0.02%
2023/08/24	38.5	79.05	69.2	79.63	78.50	-30.7	20,917	-0.15%
2023/08/23	48.2	73.14	99.1	73.71	76.00	-50.8	19,945	-0.25%
2023/08/22	69.3	66.67	12.3	67.45	69.10	57	19,126	0.30%
2023/08/21	3	64.30	2	63.60	64.30	1	18,387	0.01%
2023/08/18	6	63.22	9	62.01	62.00	-3	18,314	-0.02%
2023/08/17	6	64.55	0	0.00	64.90	6	18,163	0.03%
2023/08/16	1.1	64.09	3	64.40	65.00	-1.9	18,000	-0.01%
2023/08/15	43.1	63.76	40	63.80	63.80	3.1	17,878	0.02%
2023/08/14	1.1	61.06	3	61.53	61.50	-1.9	17,739	-0.01%
2023/08/11	1.1	61.74	2	62.05	62.10	-0.9	17,691	-0.01%
2023/08/10	5.1	62.45	0.4	61.20	61.10	4.7	17,648	0.03%
2023/08/09	2	65.00	0	0.00	64.50	2	17,482	0.01%
2023/08/08	5	64.74	6	64.83	65.30	-1	17,322	-0.01%
2023/08/07	16	63.11	21	63.83	64.70	-5	17,058	-0.03%
2023/08/04	1	59.42	2	60.00	60.40	-1	16,655	-0.01%
2023/08/02	6.2	61.85	8	61.23	60.70	-1.8	16,548	-0.01%
2023/08/01	3.3	61.01	6.4	61.44	61.60	-3.2	16,412	-0.02%
2023/07/31	9.3	63.46	6	63.82	63.00	3.3	16,060	0.02%
2023/07/28	9	62.81	14	63.01	64.00	-5	15,798	-0.03%
2023/07/27	1	62.40	0	0.00	62.50	1	15,633	0.01%
2023/07/26	0.1	62.80	1	62.30	62.30	-0.9	15,534	-0.01%
2023/07/25	5.1	63.49	0	0.00	63.00	5.1	15,476	0.03%
2023/07/24	2	65.50	9.1	65.90	64.80	-7.1	15,306	-0.05%
2023/07/21	2.1	63.66	7.2	63.16	64.70	-5.1	15,096	-0.03%
2023/07/20	17	63.34	15.4	63.04	63.40	1.6	15,003	0.01%
2023/07/19	15	64.17	18	64.48	63.90	-3	14,952	-0.02%
2023/07/18	94	65.76	76	65.63	63.60	18	14,739	0.12%
2023/07/17	61.2	61.83	18	65.49	65.80	43.2	13,989	0.31%
2023/07/14	6.1	59.60	21	59.18	60.10	-15	13,234	-0.11%
2023/07/13	24.3	61.19	19	61.25	60.30	5.3	13,086	0.04%
2023/07/12	1	61.11	29.7	61.51	62.20	-28.6	12,423	-0.23%
2023/07/11	6	59.43	2	59.50	59.40	4	11,960	0.03%
2023/07/10	1.1	59.34	3	59.10	59.20	-1.9	11,789	-0.02%
2023/07/07	5	60.06	6	60.20	59.50	-1	11,658	-0.01%
2023/07/06	5	59.40	2	60.00	59.50	3	11,377	0.03%
2023/07/05	2.1	59.91	13	60.38	60.00	-11	11,170	-0.10%
2023/07/04	27	61.40	10	61.51	61.30	17	10,970	0.15%
2023/07/03	7	59.30	7.5	58.89	59.40	-0.5	10,633	0.00%
2023/06/30	1	56.20	0	0.00	57.00	1	10,402	0.01%
2023/06/29	3	56.80	0	0.00	56.40	3	10,391	0.03%
2023/06/28	1	57.20	1	56.90	57.10	0	10,290	0.00%
2023/06/27	12	57.30	7	57.54	57.00	5	10,221	0.05%
2023/06/26	1	56.60	4	56.60	57.50	-3	10,041	-0.03%
2023/06/21	5.1	55.00	0	0.00	55.90	5.1	9,946	0.05%
2023/06/20	1	55.90	0	0.00	55.80	1	9,959	0.01%
2023/06/19	0	0.00	88	56.00	56.00	-88	10,045	-0.88%
2023/06/16	7.6	55.97	12	55.78	56.50	-4.4	10,192	-0.04%
2023/06/15	4.1	56.65	0	0.00	57.00	4.1	10,106	0.04%
2023/06/14	11.1	57.62	5	58.38	57.10	6.1	10,192	0.06%
2023/06/13	20.5	57.20	22	57.10	57.40	-1.5	9,971	-0.02%
2023/06/12	35.1	55.00	0	0.00	54.30	35.1	9,523	0.37%
2023/06/09	1	54.10	0	0.00	54.30	1	9,602	0.01%
2023/06/08	8	53.56	6	53.67	54.00	2	9,694	0.02%
2023/06/07	0	0.00	1	54.10	54.00	-1	9,898	-0.01%
2023/06/06	1	54.00	7	53.47	54.00	-6	10,154	-0.06%
2023/06/05	6	53.80	1	53.00	53.20	5	10,219	0.05%
2023/06/02	7	53.24	7.1	54.00	54.20	-0.1	10,214	0.00%
2023/06/01	0	0.00	2	52.90	52.40	-2	10,221	-0.02%
2023/05/31	4	53.90	6	53.93	54.00	-2	10,527	-0.02%
2023/05/30	6	53.75	4	53.65	53.90	2	10,350	0.02%
2023/05/29	38	53.82	48	53.94	53.70	-10	10,133	-0.10%
2023/05/26	9	50.62	11	51.08	51.10	-2	9,625	-0.02%
2023/05/25	0.2	48.05	2	48.05	48.05	-1.8	9,130	-0.02%
2023/05/15	0.1	45.55	0	0.00	45.70	0.1	9,103	0.00%
2023/05/12	1.1	45.26	1	45.55	45.65	0.1	9,124	0.00%
2023/05/09	0.1	45.72	0	0.00	45.30	0.1	9,144	0.00%
2023/05/08	1.2	46.06	0	0.00	45.80	1.2	9,093	0.01%
2023/05/05	0.1	46.70	0	0.00	46.75	0.1	9,065	0.00%
2023/05/04	1	46.40	0	0.00	46.80	1	9,252	0.01%
2023/05/03	0	0.00	2	46.55	46.40	-2	9,288	-0.02%
2023/05/02	1	46.60	1	46.75	46.50	0	9,317	0.00%
2023/04/28	1	47.00	1	46.90	47.00	0	9,355	0.00%
2023/04/27	1	46.20	0	0.00	46.20	1	9,239	0.01%
2023/04/25	7.1	45.64	1	45.25	45.00	6.1	9,014	0.07%
2023/04/24	1	45.80	0	0.00	46.20	1	8,867	0.01%
2023/04/17	4.1	46.81	4	46.73	46.65	0.1	8,340	0.00%
2023/04/14	8.1	47.65	3	47.70	47.55	5.1	8,111	0.06%
2023/04/12	1.1	48.65	0	0.00	48.60	1.1	7,993	0.01%
2023/04/10	0	0.00	2	48.20	48.20	-2	7,934	-0.03%
2023/04/06	0	0.00	8	48.80	48.80	-8	7,846	-0.10%
2023/03/31	0	0.00	2	48.75	48.50	-2	7,815	-0.03%
2023/03/30	0	0.00	1	48.55	48.70	-1	7,833	-0.01%
2023/03/29	1	48.25	2	47.58	47.70	-1	7,854	-0.01%
2023/03/28	5	48.45	1	48.55	48.50	4	7,922	0.05%
2023/03/27	3	48.47	1	48.70	48.90	2	8,028	0.02%
2023/03/24	101	49.72	1	49.60	49.20	100	8,079	1.24%	大買/
2023/03/23	0	0.00	1	49.50	49.80	-1	8,046	-0.01%
2023/03/22	0.1	49.00	1.2	48.93	48.95	-1.1	7,921	-0.01%
2023/03/21	4	49.21	1	49.20	49.55	3	7,808	0.04%
2023/03/20	3	50.13	3.5	49.84	49.55	-0.5	7,610	-0.01%
2023/03/17	3	49.12	5	49.22	49.30	-2	7,410	-0.03%
2023/03/16	1	48.30	0	0.00	48.35	1	7,171	0.01%
2023/03/15	2	48.75	9	48.85	48.85	-7	7,037	-0.10%
2023/03/14	0	0.00	11	47.86	47.65	-11	6,858	-0.16%
2023/03/13	3	46.50	0	0.00	47.75	3	6,668	0.04%
2023/03/10	12	47.14	9	47.01	46.95	3	6,453	0.05%
2023/03/09	8	48.45	11	48.52	48.90	-3	6,149	-0.05%
2023/03/08	1	46.70	3	47.15	47.45	-2	5,771	-0.03%
2023/03/07	3	45.93	4	46.30	46.75	-1	5,559	-0.02%
2023/03/06	0	0.00	1.2	46.06	46.15	-1.2	5,396	-0.02%
2023/03/03	4	44.94	28.2	45.18	45.20	-24.2	5,146	-0.47%
2023/03/02	0	0.00	3	42.47	42.45	-3	4,671	-0.06%
2023/03/01	1	41.65	0	0.00	42.40	1	4,643	0.02%
2023/02/24	0	0.00	6	41.81	41.85	-6	4,625	-0.13%
2023/02/23	4	41.68	1	41.45	41.50	3	4,586	0.07%
2023/02/21	1	40.40	0	0.00	40.75	1	4,560	0.02%
2023/02/20	0	0.00	2	40.60	40.60	-2	4,665	-0.04%
2023/02/17	0	0.00	5	40.35	40.45	-5	4,728	-0.11%
2023/02/16	0	0.00	0.6	41.20	40.80	-0.6	4,819	-0.01%
2023/02/15	0	0.00	3	40.47	40.90	-3	4,838	-0.06%
2023/02/13	0	0.00	2	40.03	40.35	-2	4,865	-0.04%
2023/02/09	0	0.00	2	40.23	40.05	-2	4,944	-0.04%
2023/02/08	3	40.27	0	0.00	40.15	3	4,924	0.06%
2023/02/07	0	0.00	4	40.01	40.10	-4	4,906	-0.08%
2023/02/06	0	0.00	2	39.85	39.80	-2	4,887	-0.04%
2023/02/03	0	0.00	7	39.99	40.25	-7	4,884	-0.14%
2023/02/02	0	0.00	3	39.48	39.60	-3	4,861	-0.06%
2023/02/01	0	0.00	5	38.73	38.75	-5	4,697	-0.11%
2023/01/31	0	0.00	3	38.10	38.30	-3	4,729	-0.06%
2023/01/13	0	0.00	2	37.15	37.15	-2	4,653	-0.04%
2023/01/12	1	37.20	0	0.00	37.10	1	4,774	0.02%
2023/01/11	0	0.00	0	37.31	37.40	0	4,821	0.00%
2023/01/09	0	0.00	6	37.24	37.45	-6	4,950	-0.12%
2023/01/06	1	36.55	0	0.00	36.65	1	5,008	0.02%
2022/12/29	0.1	35.55	0	0.00	35.95	0.1	5,427	0.00%
2022/12/28	0.1	36.10	0	0.00	36.10	0.1	5,527	0.00%
2022/12/26	1	36.40	0	0.00	36.40	1	5,674	0.02%
2022/12/23	0	0.00	0	36.50	36.40	0	5,789	0.00%
2022/12/20	0	0.00	4	37.15	36.65	-4	5,821	-0.07%
2022/12/19	1	37.19	0	0.00	37.50	1	5,874	0.02%
2022/12/16	0	0.00	8	36.58	37.15	-8	5,825	-0.14%
2022/12/15	0	0.00	5	36.77	36.85	-5	5,775	-0.09%
2022/12/08	0.1	35.00	0	0.00	35.10	0.1	6,287	0.00%
2022/12/07	8.2	35.22	0	0.00	35.10	8.2	6,322	0.13%
2022/12/06	0.1	36.00	0	0.00	35.75	0.1	6,284	0.00%
2022/12/05	0.1	36.33	0	0.00	36.20	0.1	6,256	0.00%
2022/12/02	1	36.55	22	36.58	36.40	-21	6,261	-0.34%
2022/12/01	0	0.00	5	36.21	36.20	-5	6,273	-0.08%
2022/11/30	0	0.00	9	35.62	35.55	-9	6,324	-0.14%
2022/11/29	5	34.91	0	0.00	35.25	5	6,362	0.08%
2022/11/28	2	34.75	1	35.25	35.05	1	6,434	0.02%
2022/11/25	1	35.20	0	0.00	35.05	1	6,495	0.02%
2022/11/22	4	35.13	0.1	35.40	35.20	4	6,599	0.06%
2022/11/21	0	0.00	2	35.80	35.55	-2	6,575	-0.03%
2022/11/18	0	0.00	32.1	35.97	35.95	-32.1	6,581	-0.49%
2022/11/17	2	35.65	0	0.00	35.70	2	6,541	0.03%
2022/11/16	1	35.60	0.1	36.00	35.90	0.9	6,553	0.01%
2022/11/15	0	35.35	0	0.00	35.45	0	6,497	0.00%
2022/11/14	2	35.20	1	34.95	35.00	1	6,481	0.02%
2022/11/11	2	34.40	0	0.00	34.45	2	6,433	0.03%
2022/11/10	0	0.00	0.3	33.75	33.95	-0.3	6,385	0.00%
2022/11/08	2	33.53	0	0.00	33.20	2	6,452	0.03%
2022/11/04	1	33.30	0	0.00	33.20	1	6,532	0.02%
2022/11/01	0	0.00	1	32.80	32.90	-1	7,026	-0.01%
2022/10/28	0.2	32.25	0	0.00	32.05	0.2	7,048	0.00%
2022/10/27	0	0.00	7	32.60	32.85	-7	7,087	-0.10%
2022/10/24	1	32.00	6	32.15	32.00	-5	7,097	-0.07%
2022/10/20	6	30.75	11	31.04	32.30	-5	7,157	-0.07%
2022/10/18	2	31.45	7	31.49	31.50	-5	7,060	-0.07%
2022/10/17	0.1	30.50	0	0.00	30.90	0.1	7,115	0.00%
2022/10/14	6	30.53	0	0.00	31.15	6	7,343	0.08%
2022/10/13	1.2	29.92	1	30.25	29.70	0.2	7,549	0.00%
2022/10/12	1	29.80	0	0.00	30.20	1	7,696	0.01%
2022/10/11	5.2	30.26	0	0.00	30.30	5.2	7,766	0.07%
2022/10/06	29.2	31.65	29	31.65	31.50	0.2	7,823	0.00%
2022/10/05	0.1	32.30	0	0.00	32.15	0.1	7,841	0.00%
2022/10/04	1	31.00	0.1	31.00	31.30	0.9	7,833	0.01%
2022/10/03	1.2	30.17	0	0.00	30.55	1.2	7,941	0.01%
2022/09/30	3.2	30.46	0	0.00	30.80	3.2	7,980	0.04%
2022/09/29	0.4	31.10	0	0.00	31.20	0.4	8,007	0.00%
2022/09/28	2.3	31.39	3	31.60	31.10	-0.7	8,074	-0.01%
2022/09/27	1.2	31.63	1	31.65	31.80	0.2	8,040	0.00%
2022/09/26	16	32.18	3	31.90	31.80	13	8,076	0.16%
2022/09/23	5.3	34.12	0	0.00	33.95	5.3	7,965	0.07%
2022/09/22	1	34.55	0	0.00	34.55	1	7,959	0.01%
2022/09/21	2	34.70	0	0.00	34.75	2	7,912	0.03%
2022/09/20	5	34.82	0	0.00	34.95	5	7,799	0.06%
2022/09/19	2	35.03	0	0.00	35.20	2	7,699	0.03%
2022/09/16	0.7	34.97	1	35.45	35.45	-0.4	7,683	0.00%
2022/09/14	3.2	35.59	0	0.00	35.60	3.2	7,649	0.04%
2022/09/13	1	36.15	2	36.20	36.20	-1	7,686	-0.01%
2022/09/08	1	35.35	0	0.00	36.00	1	7,818	0.01%
2022/09/07	2.2	35.26	0	0.00	35.40	2.2	7,840	0.03%
2022/09/06	8.8	35.93	0	0.00	35.75	8.8	7,859	0.11%
2022/09/05	4	36.19	0	0.00	36.20	4	7,856	0.05%
2022/09/02	12.6	36.44	0	0.00	36.40	12.6	7,897	0.16%
2022/09/01	10.5	36.93	0	37.15	36.80	10.5	7,833	0.13%
2022/08/31	2	37.35	0	0.00	37.35	2	7,789	0.03%
2022/08/30	3	37.07	0	0.00	37.05	3	7,831	0.04%
2022/08/29	1	37.20	1	37.15	37.25	0	7,793	0.00%
2022/08/26	11	37.95	1	37.90	37.85	10	7,830	0.13%
2022/08/25	1.1	37.62	0	0.00	37.60	1.1	7,832	0.01%
2022/08/23	2.2	37.71	0	0.00	37.60	2.2	7,886	0.03%
2022/08/22	0	0.00	8.2	38.42	38.20	-8.2	7,937	-0.10%
2022/08/19	3	38.07	0	0.00	38.20	3	7,942	0.04%
2022/08/18	0.2	37.65	2	37.60	37.45	-1.8	7,931	-0.02%
2022/08/17	1	38.25	0	0.00	37.75	1	7,956	0.01%
2022/08/16	0	0.00	1	37.95	38.05	-1	7,921	-0.01%
2022/08/15	0.5	38.24	0	0.00	38.00	0.5	7,870	0.01%
2022/08/12	1	37.40	0	0.00	37.70	1	7,844	0.01%
2022/08/11	1	37.15	0	0.00	37.20	1	7,930	0.01%
2022/08/10	12.2	36.74	0	0.00	36.65	12.2	7,926	0.15%
2022/08/09	9.2	37.54	11	37.83	37.25	-1.9	7,859	-0.02%
2022/08/08	1.2	38.62	0	0.00	38.70	1.2	7,656	0.02%
2022/08/04	0	0.00	1	39.35	39.60	-1	7,623	-0.01%
2022/08/03	0	0.00	9	39.22	39.45	-9	7,664	-0.12%
2022/08/01	1	39.05	0	0.00	39.15	1	8,114	0.01%
2022/07/28	0	0.00	11	38.92	39.10	-11	8,200	-0.13%
2022/07/26	2	38.15	0.1	38.45	37.90	1.9	8,113	0.02%
2022/07/25	0	0.00	0.3	38.55	38.50	-0.3	8,077	0.00%
2022/07/22	1	38.55	2	38.75	38.70	-1	8,068	-0.01%
2022/07/21	18	37.81	0	0.00	38.25	18	7,973	0.23%
2022/07/20	23	40.50	32	40.62	40.60	-9	7,694	-0.12%
2022/07/19	1	39.40	0	0.00	39.85	1	7,433	0.01%
2022/07/18	0	0.00	3	39.05	39.00	-3	7,236	-0.04%
2022/07/15	1	38.00	4	37.83	38.00	-3	7,105	-0.04%
2022/07/14	0	0.00	3	37.15	37.25	-3	7,012	-0.04%
2022/07/13	1	36.15	0	0.00	36.40	1	6,896	0.01%
2022/07/12	11	36.52	3	36.30	36.10	8	6,742	0.12%
2022/07/11	0	38.28	3	41.00	37.60	-3	6,654	-0.04%
2022/07/08	12.9	37.56	3	37.55	37.60	9.9	6,479	0.15%
2022/07/07	2.3	36.58	1	36.80	36.90	1.3	6,393	0.02%
2022/07/06	4	36.53	2	36.05	35.90	2	6,321	0.03%
2022/07/05	0	0.00	3	37.50	37.80	-3	6,245	-0.05%
2022/07/04	22	37.81	13	37.57	37.30	9	6,246	0.14%
2022/07/01	1	39.00	0	38.95	39.85	1	6,183	0.02%
2022/06/30	3	39.93	0	0.00	40.00	3	6,221	0.05%
2022/06/28	0	0.00	1	41.30	41.40	-1	6,072	-0.02%
2022/06/27	2	42.20	5	42.24	41.95	-3	6,066	-0.05%
2022/06/23	0.1	42.20	0	0.00	42.00	0.1	5,984	0.00%
2022/06/22	3	43.13	0	0.00	42.90	3	5,944	0.05%
2022/06/21	2	44.95	5	44.67	44.80	-3	5,880	-0.05%
2022/06/20	0	0.00	5	44.50	43.65	-5	5,863	-0.09%
2022/06/17	0	0.00	1	44.74	45.10	-1	5,805	-0.02%
2022/06/16	0	0.00	1	46.10	45.60	-1	5,731	-0.02%
2022/06/15	0	0.00	5	46.20	45.70	-5	5,678	-0.09%
2022/06/14	1	46.51	1	46.20	46.45	0	5,638	0.00%
2022/06/10	0	0.00	2	46.00	46.10	-2	5,513	-0.04%
2022/06/08	0	0.00	0.5	46.00	46.10	-0.5	5,564	-0.01%
2022/06/07	0	0.00	4	45.91	45.85	-4	5,540	-0.07%
2022/06/06	0	0.00	5	45.95	45.75	-5	5,547	-0.09%
2022/06/02	5	45.44	0	0.00	45.50	5	5,617	0.09%
2022/06/01	0	0.00	15	45.81	45.80	-15	5,716	-0.26%
2022/05/31	12	45.51	3	45.50	45.85	9	5,703	0.16%
2022/05/30	10	45.26	2	45.20	45.30	8	5,623	0.14%
2022/05/27	0.3	44.20	0	0.00	44.30	0.3	5,510	0.01%
2022/05/26	0	0.00	9.3	44.51	43.75	-9.3	5,481	-0.17%
2022/05/25	1	44.25	1	44.40	44.30	0	5,490	0.00%
2022/05/24	1	44.25	0	0.00	44.30	1	5,477	0.02%
2022/05/23	8	44.20	0	0.00	44.10	8	5,464	0.15%
2022/05/19	0	0.00	13	43.64	44.60	-13	5,437	-0.24%
2022/05/18	6	43.98	3	44.00	43.90	3	5,257	0.06%
2022/05/17	0	0.00	7.3	43.56	43.75	-7.3	5,250	-0.14%
2022/05/11	5	43.14	8	43.30	42.95	-3	5,321	-0.06%
2022/05/10	1.2	41.60	3	43.05	43.50	-1.9	5,294	-0.03%
2022/05/09	13	43.23	114	42.46	42.90	-101	5,261	-1.92%	大賣/
2022/05/06	0	41.30	12	41.56	41.95	-12	5,033	-0.24%
2022/05/05	0	0.00	2	41.05	41.45	-2	5,087	-0.04%
2022/05/04	102	40.36	1	40.65	40.30	101	5,082	1.99%	大買/鉅額交易
2022/04/29	1	40.45	100	41.23	40.45	-99	5,298	-1.87%
2022/04/28	1	40.90	6	40.63	40.75	-5	5,426	-0.09%
2022/04/27	1.1	39.29	1	40.00	40.00	0.1	5,568	0.00%
2022/04/26	6	40.19	0	0.00	40.05	6	5,716	0.10%
2022/04/25	4	40.20	0	0.00	40.15	4	6,094	0.07%
2022/04/22	0	41.15	5	41.00	40.95	-5	6,438	-0.08%
2022/04/20	1	41.15	0	0.00	41.20	1	7,050	0.01%
2022/04/19	0	0.00	5	41.15	41.25	-5	7,090	-0.07%
2022/04/15	6	40.75	8	40.84	40.80	-2	7,203	-0.03%
2022/04/14	0	0.00	20	41.30	41.30	-20	7,439	-0.27%
2022/04/13	0	0.00	5	40.85	41.35	-5	7,489	-0.07%
2022/04/12	17	40.36	9	40.75	40.80	8	7,539	0.11%
2022/04/11	9.2	40.86	0	0.00	40.60	9.2	7,536	0.12%
2022/04/08	11	41.09	0	0.00	41.00	11	7,539	0.15%
2022/04/07	119.1	40.93	0	0.00	40.40	119.1	7,544	1.58%	大買/鉅額交易
2022/04/06	12.5	41.10	0	0.00	41.00	12.5	7,518	0.17%
2022/04/01	6.1	42.20	0	0.00	42.20	6.1	7,436	0.08%
2022/03/31	1	42.85	0	0.00	42.85	1	7,439	0.01%
2022/03/30	1	43.05	1	43.00	42.95	0	7,464	0.00%
2022/03/29	0.3	42.90	1	43.10	42.75	-0.7	7,520	-0.01%
2022/03/28	1	43.25	0	0.00	43.00	1	7,552	0.01%
2022/03/25	1	42.95	1	43.20	43.05	0	7,579	0.00%
2022/03/24	0	0.00	20	43.21	43.35	-20	7,553	-0.26%
2022/03/23	12	43.26	0	0.00	43.00	12	7,577	0.16%
2022/03/22	12	42.77	0	0.00	43.00	12	7,554	0.16%
2022/03/18	0.2	42.46	0	0.00	42.45	0.2	7,601	0.00%
2022/03/17	0.2	42.56	0	0.00	42.60	0.2	7,608	0.00%
2022/03/15	1	42.20	0	0.00	42.10	1	7,758	0.01%
2022/03/14	0	0.00	4	43.10	43.05	-4	7,849	-0.05%
2022/03/10	0	0.00	3	42.60	42.45	-3	8,067	-0.04%
2022/03/09	1.1	41.67	1	41.80	41.85	0.1	8,128	0.00%
2022/03/08	3.1	41.40	0	0.00	41.95	3.1	8,125	0.04%
2022/03/07	9	42.62	1	42.30	41.95	8	8,102	0.10%
2022/03/03	0.2	44.00	1	44.20	44.10	-0.8	8,221	-0.01%
2022/03/02	0	0.00	0.3	43.65	43.60	-0.3	8,265	0.00%
2022/03/01	1	43.70	3	43.85	43.85	-2	8,275	-0.02%
2022/02/25	0	0.00	3	43.35	43.50	-3	8,379	-0.04%
2022/02/24	4	42.70	11	43.15	42.75	-7	8,484	-0.08%
2022/02/23	1	43.55	0	0.00	43.60	1	8,540	0.01%
2022/02/22	3	43.15	3	43.22	43.10	0	8,781	0.00%
2022/02/18	0	0.00	2	43.65	44.15	-2	9,131	-0.02%
2022/02/17	2	44.05	0	0.00	44.10	2	9,325	0.02%
2022/02/15	1	42.90	0	0.00	43.55	1	9,336	0.01%
2022/02/14	3	43.40	11	43.84	43.30	-8	9,283	-0.09%
2022/02/11	2	44.38	0	0.00	44.40	2	9,287	0.02%
2022/02/10	1	44.50	2	44.63	44.55	-1	9,345	-0.01%
2022/02/09	12	44.12	0	0.00	44.15	12	9,452	0.13%
2022/02/08	1	44.10	0	0.00	43.90	1	9,519	0.01%
2022/02/07	2	44.15	2	44.30	44.05	0	9,492	0.00%
2022/01/26	0.1	45.20	0	0.00	44.80	0.1	9,626	0.00%
2022/01/25	0	0.00	4.2	45.83	45.30	-4.2	9,594	-0.04%
2022/01/24	5	45.55	3	45.97	45.85	2	9,536	0.02%
2022/01/21	1	46.05	1	46.30	46.10	0	9,462	0.00%
2022/01/20	7	47.24	6	47.19	46.70	1	9,371	0.01%
2022/01/19	9	46.99	10	47.03	47.20	-1	9,285	-0.01%
2022/01/18	1	47.54	8.1	47.20	47.05	-7	9,156	-0.08%
2022/01/17	2	44.55	4	45.28	46.90	-2	8,785	-0.02%
2022/01/14	7	45.87	8	44.55	44.40	-1	8,478	-0.01%
2022/01/13	12	45.18	26	45.15	45.45	-14	8,344	-0.17%
2022/01/12	5	44.04	2	43.98	44.05	3	8,048	0.04%
2022/01/11	2	44.30	0	0.00	44.45	2	8,062	0.02%
2022/01/10	1	44.50	1	44.80	44.30	0	8,080	0.00%
2022/01/07	3	44.82	0	0.00	44.65	3	8,121	0.04%
2022/01/06	1	44.20	0	0.00	44.25	1	7,967	0.01%
2022/01/05	1	44.60	3	44.97	44.85	-2	8,068	-0.02%
2022/01/04	0	0.00	1	44.60	44.50	-1	8,123	-0.01%
2022/01/03	6	44.93	2	45.45	44.55	4	8,241	0.05%
2021/12/30	1	44.90	1	44.70	44.80	0	8,248	0.00%
2021/12/29	0	0.00	8	44.33	44.55	-8	8,294	-0.10%
2021/12/28	2	44.48	5	44.60	44.60	-3	8,383	-0.04%
2021/12/27	10	44.03	1	43.95	44.10	9	8,461	0.11%
2021/12/24	0	0.00	81	43.60	43.80	-81	8,583	-0.94%
2021/12/23	0.2	43.60	0	0.00	43.55	0.2	8,691	0.00%
2021/12/22	5	43.22	2	43.40	43.20	3	8,729	0.03%
2021/12/20	0.1	43.10	7	43.14	43.20	-7	8,778	-0.08%
2021/12/17	5	43.68	0	0.00	43.40	5	8,825	0.06%
2021/12/16	5	44.22	2	44.05	44.20	3	8,878	0.03%
2021/12/15	3	43.88	1	44.05	43.75	2	8,968	0.02%
2021/12/14	0.5	43.85	3	43.97	43.70	-2.5	8,976	-0.03%
2021/12/13	0	0.00	1	44.45	44.40	-1	8,972	-0.01%
2021/12/10	2	44.25	2.1	44.44	44.30	-0.1	9,003	0.00%
2021/12/09	2	44.25	1	44.80	44.40	1	8,952	0.01%
2021/12/08	3	45.50	0	0.00	45.05	3	8,880	0.03%
2021/12/07	0	0.00	2	45.35	45.45	-2	8,841	-0.02%
2021/12/06	3	44.95	1.5	44.60	44.95	1.5	8,837	0.02%
2021/12/03	2	44.15	3	44.13	44.40	-1	8,939	-0.01%
2021/12/02	1	43.85	2	43.90	43.70	-1	8,947	-0.01%
2021/12/01	1	43.90	111	43.66	43.95	-110	9,079	-1.21%	大賣/鉅額交易
2021/11/30	1	43.45	8	43.51	43.60	-7	9,205	-0.08%
2021/11/29	0	0.00	6	42.50	42.50	-6	9,143	-0.07%
2021/11/26	5	42.26	2.1	42.21	42.05	2.9	9,212	0.03%
2021/11/25	2	43.08	1	43.10	42.95	1	9,266	0.01%
2021/11/24	2	42.75	10	42.85	42.70	-8	9,364	-0.09%
2021/11/23	1	42.90	1	43.35	43.50	0	9,533	0.00%
2021/11/22	2	43.68	2.1	43.40	43.35	-0.1	9,606	0.00%
2021/11/19	4.1	44.09	18	44.34	43.90	-13.9	9,575	-0.15%
2021/11/18	8	43.79	4	43.55	43.45	4	9,504	0.04%
2021/11/17	11.2	43.49	18	43.56	43.70	-6.8	9,519	-0.07%
2021/11/16	12.3	42.67	4	42.88	42.70	8.3	9,470	0.09%
2021/11/15	0.5	42.17	2	42.20	42.15	-1.5	9,658	-0.02%
2021/11/12	18	41.99	4	41.93	42.10	14	9,883	0.14%
2021/11/11	2	41.75	0	0.00	41.55	2	9,948	0.02%
2021/11/10	1	41.70	16	41.88	41.95	-15	10,023	-0.15%
2021/11/09	7	41.61	72	41.74	41.85	-65	10,240	-0.63%
2021/11/08	10	42.09	5	42.55	41.95	5	10,328	0.05%
2021/11/05	0.1	41.75	1	41.29	41.70	-1	10,385	-0.01%
2021/11/04	6	41.28	15	41.17	40.80	-9	10,453	-0.09%
2021/11/03	8	40.64	65	41.33	40.40	-57	10,693	-0.53%
2021/11/02	10	40.30	0	40.00	39.80	10	11,144	0.09%
2021/11/01	4	39.90	4	39.85	40.10	0	11,539	0.00%
2021/10/29	0.1	40.01	0	0.00	39.75	0.1	11,778	0.00%
2021/10/28	0	0.00	2	40.13	40.40	-2	12,145	-0.02%
2021/10/27	1	39.75	1	39.55	39.85	0	12,199	0.00%
2021/10/26	1	39.65	0	0.00	39.55	1	12,337	0.01%
2021/10/22	1	39.05	4	38.96	39.05	-3	12,519	-0.02%
2021/10/21	1	38.60	0	0.00	38.55	1	12,623	0.01%
2021/10/20	2	38.95	2	39.15	38.90	0	12,654	0.00%
2021/10/19	0	0.00	4	38.56	39.05	-4	13,078	-0.03%
2021/10/18	1	38.20	0	38.50	38.35	1	13,627	0.01%
2021/10/15	0	0.00	2	38.08	38.10	-2	13,738	-0.01%
2021/10/14	3	36.60	2.1	37.05	37.00	0.9	13,781	0.01%
2021/10/13	6.1	37.51	0	37.35	36.80	6.1	13,838	0.04%
2021/10/12	1	38.34	0	0.00	37.80	1	13,899	0.01%
2021/10/08	3	39.18	1	39.06	38.70	2	13,892	0.01%
2021/10/07	2	39.98	8.4	40.15	40.10	-6.4	14,076	-0.05%
2021/10/06	0	39.55	5.5	39.69	39.40	-5.5	14,217	-0.04%
2021/10/05	6	38.22	4	38.46	39.25	2	14,173	0.01%
2021/10/04	2	39.45	6	39.93	39.35	-4	14,136	-0.03%
2021/10/01	10.3	40.06	5	39.95	39.65	5.3	14,055	0.04%
2021/09/30	13	40.62	0	0.00	40.95	13	14,001	0.09%
2021/09/29	2.7	40.89	2	40.95	40.80	0.7	13,955	0.01%
2021/09/28	0	0.00	3	41.63	41.70	-3	13,913	-0.02%
2021/09/27	4.1	42.22	0	0.00	42.00	4.1	13,964	0.03%
2021/09/24	5	42.81	0	0.00	42.55	5	14,118	0.04%
2021/09/23	5	43.15	3	42.60	42.50	2	14,522	0.01%
2021/09/22	1.1	42.58	1	42.10	42.00	0.1	14,621	0.00%
2021/09/17	0.1	43.20	0	0.00	43.20	0.1	14,532	0.00%
2021/09/16	0	0.00	2	43.50	43.30	-2	14,546	-0.01%
2021/09/15	2.1	43.38	1	43.35	43.30	1.1	14,604	0.01%
2021/09/14	0	0.00	1	44.20	43.80	-1	14,696	-0.01%
2021/09/13	6	44.78	5	44.40	44.20	1	14,719	0.01%
2021/09/10	7	44.54	6	44.24	44.85	1	14,779	0.01%
2021/09/09	4.1	43.70	3	43.68	43.80	1.1	14,891	0.01%
2021/09/08	14	44.07	34	44.46	43.65	-20	14,809	-0.13%
2021/09/07	12.4	45.19	18	45.41	45.35	-5.6	14,746	-0.04%
2021/09/06	42	46.30	1	46.15	45.75	41	14,931	0.27%
2021/09/03	4	46.48	8.8	46.15	46.40	-4.8	14,894	-0.03%
2021/09/02	12.2	45.75	8	46.01	45.00	4.2	14,901	0.03%
2021/09/01	3.2	45.77	0	46.35	46.40	3.2	15,023	0.02%
2021/08/31	0.4	45.08	1	45.60	45.60	-0.6	15,439	0.00%
2021/08/30	4.1	45.85	0	0.00	45.75	4.1	16,206	0.03%
2021/08/27	7	45.42	16.1	45.50	45.65	-9.1	16,528	-0.05%
2021/08/26	19	44.96	16.2	44.65	45.15	2.8	16,705	0.02%
2021/08/25	7.4	44.03	4	43.97	44.10	3.4	16,597	0.02%
2021/08/24	5.2	42.85	5	43.14	43.55	0.2	16,622	0.00%
2021/08/23	4	42.61	0	0.00	42.70	4	16,568	0.02%
2021/08/20	0.2	41.15	0.7	41.43	41.50	-0.5	16,508	0.00%
2021/08/19	7.3	41.37	5	41.81	40.70	2.3	16,358	0.01%
2021/08/18	8	44.35	5.8	43.45	45.00	2.2	16,058	0.01%
2021/08/17	5.5	44.17	3	44.53	43.20	2.5	15,951	0.02%
2021/08/16	0	45.15	1	44.76	44.70	-1	15,867	-0.01%
2021/08/13	7.1	46.20	13	46.13	45.00	-5.9	15,826	-0.04%
2021/08/12	2	47.70	0	0.00	47.80	2	15,645	0.01%
2021/08/11	8	48.03	0	48.30	48.00	8	15,673	0.05%
2021/08/10	4	47.85	10	47.99	47.85	-6	15,655	-0.04%
2021/08/09	13.9	49.22	2.5	48.84	48.55	11.4	15,611	0.07%
2021/08/06	34.1	50.75	8	50.44	50.30	26.1	15,392	0.17%
2021/08/05	6	48.92	8	49.18	49.90	-2	14,917	-0.01%
2021/08/04	2	48.40	103.1	48.02	48.20	-101.1	14,926	-0.68%	大賣/鉅額交易
2021/08/03	6	48.33	4.6	48.13	48.00	1.4	14,942	0.01%
2021/08/02	0	47.25	3	47.15	46.95	-3	14,837	-0.02%
2021/07/30	55	46.54	3	47.22	46.40	52	14,908	0.35%
2021/07/29	1	45.35	4.3	45.84	45.95	-3.3	14,939	-0.02%
2021/07/28	10.5	45.53	9	45.01	45.50	1.5	15,218	0.01%
2021/07/27	4	47.29	1.1	47.12	46.85	3	15,622	0.02%
2021/07/26	1	46.75	4	47.26	47.50	-3	15,735	-0.02%
2021/07/23	107.2	47.17	0	0.00	46.75	107.2	16,097	0.67%	大買/鉅額交易
2021/07/22	14.3	46.89	121.8	47.43	47.95	-107.5	16,173	-0.66%	大賣/鉅額交易
2021/07/21	0	0.00	1	45.35	45.30	-1	15,801	-0.01%
2021/07/20	0	0.00	6	45.13	45.00	-6	16,259	-0.04%
2021/07/19	1	46.10	4	45.71	45.50	-3	16,640	-0.02%
2021/07/16	10.7	45.30	5	45.17	45.40	5.7	16,877	0.03%
2021/07/15	56	44.87	6	44.92	44.90	50	16,870	0.30%
2021/07/14	132	45.36	204.2	45.52	44.65	-72.2	16,873	-0.43%	大買/大賣/
2021/07/13	31.7	44.20	6	44.50	43.80	25.7	16,669	0.15%
2021/07/12	10.1	44.10	17.1	44.37	44.40	-7	16,762	-0.04%
2021/07/09	21	43.74	45	43.92	43.60	-24	17,134	-0.14%
2021/07/08	15.1	43.98	14.3	44.37	43.70	0.8	17,389	0.00%
2021/07/07	26.1	43.92	0	44.12	44.00	26.1	17,613	0.15%
2021/07/06	7.2	44.28	11	44.48	44.40	-3.8	17,740	-0.02%
2021/07/05	0.2	44.22	6	44.27	44.35	-5.8	18,039	-0.03%
2021/07/02	112.1	43.39	5	43.44	43.60	107.1	18,269	0.59%	大買/鉅額交易
2021/07/01	8	43.96	8.5	44.24	43.85	-0.5	18,418	0.00%
2021/06/30	14	43.73	120.9	43.89	44.90	-106.9	18,515	-0.58%	大賣/鉅額交易
2021/06/29	0.7	42.91	5.3	42.76	42.70	-4.6	18,224	-0.03%
2021/06/28	0	0.00	2	42.10	42.25	-2	18,307	-0.01%
2021/06/25	2.7	42.32	1	42.55	42.15	1.7	18,503	0.01%
2021/06/24	164.1	43.23	2.1	42.55	42.40	162	18,544	0.87%	大買/鉅額交易
2021/06/23	1.1	42.84	18.5	42.42	42.90	-17.4	18,583	-0.09%
2021/06/22	1.1	41.62	7	41.96	41.50	-5.9	18,627	-0.03%
2021/06/21	19.8	41.79	1	41.65	41.50	18.8	18,935	0.10%
2021/06/18	1.6	42.48	0	0.00	42.25	1.6	19,272	0.01%
2021/06/17	2	42.77	3	42.43	43.15	-1	19,283	-0.01%
2021/06/16	52	42.24	6.3	42.33	42.10	45.7	19,353	0.24%
2021/06/15	28.3	42.46	11	42.15	42.25	17.3	19,551	0.09%
2021/06/11	30.4	42.35	0.2	42.70	42.90	30.2	19,508	0.15%
2021/06/09	1.2	41.83	8	41.85	41.75	-6.8	19,931	-0.03%
2021/06/08	14.1	41.37	7	41.49	42.15	7.1	19,895	0.04%
2021/06/07	46	41.23	39.5	41.79	42.50	6.5	19,582	0.03%
2021/06/04	16.6	41.57	33	41.54	41.70	-16.5	18,871	-0.09%
2021/06/03	49.1	41.98	6.1	41.98	42.20	43.1	18,658	0.23%
2021/06/02	6	43.27	4.1	43.14	43.20	1.9	18,344	0.01%
2021/06/01	1	44.00	8.3	44.06	43.75	-7.3	18,349	-0.04%
2021/05/31	8.3	43.00	1.1	43.32	43.20	7.2	18,448	0.04%
2021/05/28	3.2	42.63	1	42.90	42.75	2.2	18,646	0.01%
2021/05/27	3	42.00	1	41.25	41.80	2	18,853	0.01%
2021/05/26	1.3	42.57	31	42.64	42.00	-29.8	19,296	-0.15%
2021/05/25	3.2	42.08	7.8	41.64	42.05	-4.6	19,952	-0.02%
2021/05/24	12.7	39.96	5	40.50	40.65	7.7	20,057	0.04%
2021/05/21	12.5	40.48	2	40.50	40.40	10.5	20,314	0.05%
2021/05/20	11.2	40.67	0	0.00	40.20	11.2	20,574	0.05%
2021/05/19	12.4	41.73	3	41.20	41.30	9.4	20,746	0.05%
2021/05/18	2.3	41.87	2	41.80	42.15	0.3	20,833	0.00%
2021/05/17	3.1	40.31	5	40.11	39.45	-1.9	21,273	-0.01%
2021/05/14	3.1	42.64	2	42.20	42.25	1.1	21,595	0.01%
2021/05/13	2.3	42.52	4	40.60	42.05	-1.8	21,551	-0.01%
2021/05/12	11.1	42.89	19.2	42.96	42.95	-8.1	21,471	-0.04%
2021/05/11	4.2	46.12	6.2	46.34	45.80	-2.1	21,214	-0.01%
2021/05/10	8	47.95	1	47.90	47.50	7	21,168	0.03%
2021/05/07	2.1	47.26	3	47.30	47.45	-0.9	21,180	0.00%
2021/05/06	0	0.00	6	46.00	45.90	-6	21,406	-0.03%
2021/05/05	17.4	48.15	13.1	48.03	46.50	4.3	21,485	0.02%
2021/05/04	5.2	47.82	20.2	47.30	48.15	-15	21,815	-0.07%
2021/05/03	12	49.81	1.3	49.41	49.00	10.7	22,292	0.05%
2021/04/29	50.3	51.06	44	49.91	49.50	6.3	23,405	0.03%
2021/04/28	55.1	49.55	4.2	49.91	49.10	50.8	24,532	0.21%
2021/04/27	1	48.15	6	47.90	48.20	-5	25,227	-0.02%
2021/04/26	58	47.72	52.1	47.75	48.30	5.9	26,626	0.02%
2021/04/23	18	44.80	7	44.65	45.35	11	26,528	0.04%
2021/04/22	15	44.69	16	44.24	43.30	-1	26,358	0.00%
2021/04/21	0	0.00	8	44.11	44.25	-8	26,227	-0.03%
2021/04/20	0	0.00	2	43.70	43.90	-2	26,415	-0.01%
2021/04/19	3	43.65	10	43.73	43.65	-7	26,773	-0.03%
2021/04/16	14	43.94	23	44.13	44.15	-9	26,857	-0.03%
2021/04/15	2	43.13	12	43.53	44.20	-10	26,749	-0.04%
2021/04/14	12.5	41.49	21	41.95	42.20	-8.5	26,563	-0.03%
2021/04/13	8.5	42.81	23	42.60	42.15	-14.5	26,563	-0.05%
2021/04/12	18.3	44.08	3.3	43.54	43.30	15	26,408	0.06%
2021/04/09	7	44.33	12.1	44.26	44.05	-5.1	26,281	-0.02%
2021/04/08	29	43.01	24	42.73	43.45	5	25,988	0.02%
2021/04/07	3.4	42.01	12	42.37	42.65	-8.6	25,720	-0.03%
2021/04/06	26.1	42.33	11	42.38	42.10	15.1	25,599	0.06%
2021/04/01	7.2	41.63	5.3	41.68	41.80	1.9	25,473	0.01%
2021/03/31	27.2	41.94	8	41.84	41.20	19.2	25,433	0.08%
2021/03/30	4	41.40	3.9	41.41	41.55	0.1	25,216	0.00%
2021/03/29	4.2	41.04	10.5	41.12	41.05	-6.4	25,118	-0.03%
2021/03/26	3	40.87	4.5	40.87	40.90	-1.5	25,136	-0.01%
2021/03/25	0.8	40.74	2.4	40.85	40.65	-1.7	25,178	-0.01%
2021/03/24	36.1	41.46	27.7	40.97	40.95	8.4	25,342	0.03%
2021/03/23	5.4	41.55	19	41.26	41.75	-13.7	25,030	-0.05%
2021/03/22	5	40.13	10	40.26	40.70	-5	24,663	-0.02%
2021/03/19	5	40.75	1.5	40.78	40.75	3.5	24,615	0.01%
2021/03/18	15.5	41.15	14.4	41.22	41.25	1.1	24,511	0.00%
2021/03/17	10	41.08	2.3	40.89	40.80	7.7	24,440	0.03%
2021/03/16	3.9	40.82	3.4	40.91	40.85	0.5	24,448	0.00%
2021/03/15	1	40.60	8	40.72	40.45	-7	24,404	-0.03%
2021/03/12	8	39.87	2	39.70	39.90	6	24,207	0.02%
2021/03/11	1	39.75	6	39.92	40.05	-5	24,412	-0.02%
2021/03/10	2	39.15	21	39.42	39.55	-19	24,513	-0.08%
2021/03/09	2	39.05	15.4	38.74	39.20	-13.4	24,606	-0.05%
2021/03/08	2	38.65	2.4	38.73	38.30	-0.4	24,552	0.00%
2021/03/05	41	38.25	40	37.87	38.35	1	24,623	0.00%
2021/03/04	33.2	38.72	52	38.65	38.60	-18.8	24,985	-0.08%
2021/03/03	13.6	39.09	0	0.00	39.25	13.6	25,092	0.05%
2021/03/02	31.4	40.43	19	39.78	39.80	12.4	24,993	0.05%
2021/02/26	7.2	39.85	2	39.85	39.80	5.2	24,837	0.02%
2021/02/25	9	40.10	14	40.04	40.90	-5	24,744	-0.02%
2021/02/24	9	39.34	8	39.56	39.00	1	24,510	0.00%
2021/02/23	20	39.19	5	39.24	39.25	15	24,294	0.06%
2021/02/22	2.1	40.00	49	40.03	40.10	-47	24,004	-0.20%
2021/02/19	21.4	39.92	91	39.85	40.35	-69.6	23,748	-0.29%
2021/02/18	24.1	40.27	8.6	40.38	40.20	15.5	23,590	0.07%
2021/02/17	57	40.11	12.5	40.08	40.00	44.5	23,461	0.19%
2021/02/05	79.1	38.23	18	37.87	38.50	61.1	22,871	0.27%
2021/02/04	0	0.00	30	36.93	36.75	-30	22,454	-0.13%
2021/02/03	19	37.13	3	37.35	37.10	16	22,491	0.07%
2021/02/02	31	37.83	15	37.75	37.80	16	22,519	0.07%
2021/02/01	5	36.71	4	36.43	37.15	1	22,540	0.00%
2021/01/29	12	37.35	16	37.71	37.00	-4	22,711	-0.02%
2021/01/28	11	37.96	8	38.10	38.40	3	22,829	0.01%
2021/01/27	5	39.04	6.7	39.18	39.10	-1.7	22,665	-0.01%
2021/01/26	19	39.64	11	40.12	39.15	8	22,378	0.04%
2021/01/25	11.5	40.71	51	40.70	40.75	-39.5	21,777	-0.18%
2021/01/22	47.3	40.02	28	40.50	41.20	19.3	20,793	0.09%
2021/01/21	41	39.69	52	39.97	39.00	-11	19,476	-0.06%
2021/01/20	20	38.69	11	39.06	39.00	9	17,878	0.05%
2021/01/19	21	38.59	34	38.87	38.30	-13	16,726	-0.08%
2021/01/18	16	36.65	22	36.34	37.00	-6	15,165	-0.04%
2021/01/15	5	36.49	3	36.25	36.20	2	14,684	0.01%
2021/01/14	8	36.46	5	36.50	36.40	3	14,456	0.02%
2021/01/13	0	0.00	11	36.18	36.40	-11	14,276	-0.08%
2021/01/12	7	36.49	12	36.05	35.75	-5	14,089	-0.04%
2021/01/11	1	35.50	9	35.86	35.95	-8	13,640	-0.06%
2021/01/08	15	35.49	15	35.40	35.50	0	13,447	0.00%
2021/01/07	9	35.50	6	35.43	35.15	3	13,289	0.02%
2021/01/06	15	35.36	20	34.83	34.70	-5	13,069	-0.04%
2021/01/05	3	34.73	11	34.83	35.10	-8	12,805	-0.06%
2021/01/04	1	34.90	2	34.95	34.95	-1	12,759	-0.01%
2020/12/31	4	34.70	1	34.70	34.75	3	12,874	0.02%
2020/12/30	1	34.55	0	0.00	34.60	1	12,910	0.01%
2020/12/29	0	0.00	3	34.57	34.45	-3	12,952	-0.02%
2020/12/28	1	35.00	12	35.02	35.00	-11	12,848	-0.09%
2020/12/25	1	34.10	4.1	34.46	34.60	-3.1	12,663	-0.02%
2020/12/24	1.1	34.00	11	33.86	33.70	-9.9	12,555	-0.08%
2020/12/23	16	33.72	1	33.70	33.55	15	12,588	0.12%
2020/12/22	4	34.10	8	34.48	33.65	-4	12,649	-0.03%
2020/12/21	13	33.81	10	34.07	34.20	3	12,726	0.02%
2020/12/18	23	34.06	2	34.20	34.00	21	12,805	0.16%
2020/12/17	3	34.68	1	34.80	34.75	2	12,668	0.02%
2020/12/16	4	35.14	4.1	35.17	35.05	-0.1	12,833	0.00%
2020/12/15	1	34.70	7	35.07	34.70	-6	12,832	-0.05%
2020/12/14	8	35.36	11	35.31	35.45	-3	12,820	-0.02%
2020/12/11	1	35.00	19	35.24	35.35	-18	12,896	-0.14%
2020/12/10	3	35.93	3.4	35.99	35.80	-0.4	12,876	0.00%
2020/12/09	2	36.25	14	36.21	36.15	-12	12,761	-0.09%
2020/12/08	5	35.90	25	35.93	35.95	-20	12,630	-0.16%
2020/12/07	15.2	35.60	16	35.72	35.95	-0.8	12,526	-0.01%
2020/12/04	12	35.35	25	35.43	35.60	-13	12,223	-0.11%
2020/12/03	7.4	35.00	3	34.90	34.90	4.4	12,006	0.04%
2020/12/02	10	35.41	2	35.43	35.45	8	11,920	0.07%
2020/12/01	1.2	35.35	3	35.50	35.55	-1.8	11,908	-0.01%
2020/11/30	6.3	35.60	14	35.58	35.40	-7.7	11,948	-0.06%
2020/11/27	11	34.70	6	34.78	34.90	5	11,625	0.04%
2020/11/26	6	34.13	5	34.12	34.20	1	11,479	0.01%
2020/11/25	1.2	33.57	1.5	33.68	33.70	-0.3	11,463	0.00%
2020/11/24	2.5	33.92	0	0.00	33.90	2.5	11,362	0.02%
2020/11/23	16	33.48	38	33.55	33.90	-22	11,211	-0.20%
2020/11/20	3	32.33	9	32.38	32.50	-6	10,919	-0.05%
2020/11/19	2	32.43	2	32.43	32.35	0	11,033	0.00%
2020/11/18	2	32.40	0	0.00	32.50	2	11,313	0.02%
2020/11/17	7	32.85	11	32.72	32.55	-4	11,495	-0.03%
2020/11/16	1	32.50	6	32.54	32.50	-5	11,895	-0.04%
2020/11/13	1	32.10	11	32.04	32.15	-10	12,379	-0.08%
2020/11/12	5	32.26	14	32.32	32.15	-9	12,988	-0.07%
2020/11/11	0	0.00	9	32.34	32.35	-9	13,149	-0.07%
2020/11/10	6	31.91	20	32.07	32.15	-14	13,325	-0.11%
2020/11/09	0	0.00	2.5	31.98	31.95	-2.5	13,382	-0.02%
2020/11/06	28	31.81	23	31.92	31.85	5	13,464	0.04%
2020/11/05	10	31.68	22	31.77	31.90	-12	13,345	-0.09%
2020/11/04	6	31.06	13	30.93	31.05	-7	13,603	-0.05%
2020/11/03	1	30.30	6	30.29	30.25	-5	13,668	-0.04%
2020/11/02	6	30.00	1	30.05	30.05	5	13,987	0.04%
2020/10/30	6	30.08	0	0.00	29.95	6	14,481	0.04%
2020/10/29	1	30.00	2	30.20	30.25	-1	14,728	-0.01%
2020/10/28	0	0.00	23	30.36	30.40	-23	14,909	-0.15%
2020/10/27	6	30.31	2	30.38	30.35	4	14,987	0.03%
2020/10/26	2	30.80	0	0.00	30.70	2	15,067	0.01%
2020/10/23	1.5	31.00	4	31.10	31.10	-2.5	15,148	-0.02%
2020/10/21	0	0.00	1	30.85	30.90	-1	15,985	-0.01%
2020/10/20	3	31.08	41	30.69	30.95	-38	17,034	-0.22%
2020/10/19	1	30.45	0	0.00	30.50	1	17,355	0.01%
2020/10/16	2	30.40	14	30.52	30.30	-12	17,469	-0.07%
2020/10/15	39	30.35	0	0.00	30.55	39	17,755	0.22%
2020/10/14	1	30.35	0	0.00	30.45	1	18,082	0.01%
2020/10/13	9	30.22	4	30.28	30.25	5	18,542	0.03%
2020/10/12	5	30.75	2.6	30.90	30.75	2.4	18,762	0.01%
2020/10/08	4	30.73	38	30.65	30.75	-34	19,022	-0.18%
2020/10/07	44	30.15	2	30.15	30.10	42	19,347	0.22%
2020/10/06	2	30.45	3	30.55	30.45	-1	19,785	-0.01%
2020/09/29	1	30.40	1	30.45	30.40	0	21,714	0.00%
2020/09/28	14	30.67	5	30.70	30.65	9	22,459	0.04%
2020/09/25	3	30.15	29	30.10	30.50	-26	22,848	-0.11%
2020/09/24	4	29.69	2	30.03	29.90	2	23,350	0.01%
2020/09/23	18.1	29.90	4	29.89	29.75	14.1	23,442	0.06%
2020/09/22	7.4	30.06	11	30.09	30.15	-3.7	23,641	-0.02%
2020/09/21	17.2	30.64	1	30.90	30.50	16.2	23,774	0.07%
2020/09/18	11	30.92	3	30.90	31.30	8	23,915	0.03%
2020/09/17	7.3	30.96	4	31.23	30.95	3.3	24,212	0.01%
2020/09/16	12	31.48	0	0.00	31.35	12	24,334	0.05%
2020/09/15	4	31.48	6	31.56	31.55	-2	24,501	-0.01%
2020/09/14	1.3	31.05	7	31.00	31.00	-5.7	24,573	-0.02%
2020/09/11	9	30.64	0	0.00	30.55	9	24,651	0.04%
2020/09/10	7	30.82	5	30.85	30.80	2	24,819	0.01%
2020/09/09	2	30.90	10	30.93	31.20	-8	24,847	-0.03%
2020/09/08	3	31.48	5	31.45	31.25	-2	24,910	-0.01%
2020/09/07	1	31.05	4	31.24	31.40	-3	25,052	-0.01%
2020/09/04	9	30.62	0	0.00	31.15	9	25,386	0.04%
2020/09/03	15.2	31.08	4	31.35	30.95	11.2	25,410	0.04%
2020/09/02	4	30.99	3	31.20	31.00	1	25,443	0.00%
2020/09/01	10	31.04	1	31.10	31.05	9	25,904	0.03%
2020/08/31	6	31.38	1	31.55	31.20	5	26,062	0.02%
2020/08/28	5	31.10	0	0.00	31.50	5	26,190	0.02%
2020/08/27	7	31.41	0	0.00	31.45	7	26,469	0.03%
2020/08/26	19	31.10	1	31.05	31.20	18	26,542	0.07%
2020/08/25	9	31.40	11	31.47	31.40	-2	26,703	-0.01%
2020/08/24	30.3	30.98	10	30.97	31.20	20.3	26,925	0.08%
2020/08/21	11	31.88	15	32.02	31.75	-4	26,990	-0.01%
2020/08/20	42	31.86	272.5	32.07	31.45	-230.5	27,007	-0.85%	大賣/鉅額交易
2020/08/19	64	33.83	59	33.88	32.95	5	26,698	0.02%
2020/08/18	87.3	34.63	17	34.50	34.45	70.3	26,324	0.27%
2020/08/17	19.2	36.11	29	36.11	36.10	-9.8	25,978	-0.04%
2020/08/14	5	35.75	66	35.75	35.80	-61	26,415	-0.23%
2020/08/13	19.2	35.20	7	35.56	35.50	12.2	26,689	0.05%
2020/08/12	2.2	35.53	5	35.76	35.80	-2.8	27,090	-0.01%
2020/08/11	4	35.71	3	35.72	35.65	1	27,517	0.00%
2020/08/10	15	35.71	51	35.82	35.60	-36	27,336	-0.13%
2020/08/07	26.3	34.49	6.3	34.56	34.45	20	26,705	0.07%
2020/08/06	30	35.15	4	35.43	35.05	26	26,470	0.10%
2020/08/05	12	35.83	1	35.70	35.70	11	26,228	0.04%
2020/08/04	16.3	35.29	15	35.34	35.30	1.3	25,837	0.01%
2020/08/03	0	0.00	6	35.61	35.45	-6	25,591	-0.02%
2020/07/31	4	35.24	2	35.45	35.50	2	25,546	0.01%
2020/07/30	3	35.12	6	35.13	35.40	-3	25,524	-0.01%
2020/07/29	12	34.92	2	34.90	34.85	10	25,463	0.04%
2020/07/28	26	35.23	26	36.12	34.80	0	25,424	0.00%
2020/07/27	97	36.48	14	36.13	35.50	83	25,129	0.33%
2020/07/24	21	36.98	26	37.28	36.75	-5	24,616	-0.02%
2020/07/23	11.5	36.20	9	35.99	36.45	2.5	23,603	0.01%
2020/07/22	59	35.41	3	35.40	35.40	56	23,364	0.24%
2020/07/21	6	35.12	4	35.29	35.45	2	23,312	0.01%
2020/07/20	18	35.21	9	35.24	35.20	9	23,054	0.04%
2020/07/17	11	34.72	19	34.92	34.85	-8	22,764	-0.04%
2020/07/16	13	34.26	2	34.50	34.35	11	22,537	0.05%
2020/07/15	117	34.53	25	34.73	34.10	92	22,390	0.41%	大買/
2020/07/14	38	35.08	280.4	34.79	34.75	-242.4	22,462	-1.08%	大賣/鉅額交易
2020/07/13	84	36.03	12	36.21	36.20	72	22,342	0.32%
2020/07/10	9	38.78	16.5	38.84	38.55	-7.5	21,933	-0.03%
2020/07/09	23	39.38	3	39.63	39.55	20	21,360	0.09%
2020/07/08	20	38.55	4	38.98	38.95	16	20,751	0.08%
2020/07/07	46	37.73	15	37.61	37.80	31	20,191	0.15%
2020/07/06	6.5	36.55	19	36.44	37.10	-12.5	19,615	-0.06%
2020/07/03	21	36.03	23	36.00	36.20	-2	19,391	-0.01%
2020/07/02	8	34.92	4	34.91	35.40	4	18,865	0.02%
2020/07/01	12.6	34.92	34	35.09	34.95	-21.5	18,685	-0.11%
2020/06/30	1	33.90	15	33.76	34.35	-14	18,284	-0.08%
2020/06/29	21	33.66	4	33.63	33.40	17	18,042	0.09%
2020/06/24	2	33.88	28	33.75	33.60	-26	17,739	-0.15%
2020/06/23	5	33.07	5	33.15	33.05	0	17,578	0.00%
2020/06/22	11	33.35	6	33.38	33.00	5	17,549	0.03%
2020/06/19	7	33.01	13	32.93	33.20	-6	17,450	-0.03%
2020/06/18	7	32.76	15	32.86	32.75	-8	17,281	-0.05%
2020/06/17	2	32.58	105	32.82	32.75	-103	17,190	-0.60%	大賣/鉅額交易
2020/06/16	2	32.28	2	32.18	32.45	0	17,090	0.00%
2020/06/15	5	31.95	0	0.00	31.70	5	17,141	0.03%
2020/06/12	11	31.90	12	31.58	32.00	-1	17,190	-0.01%
2020/06/11	108.4	32.56	7	32.49	31.80	101.4	17,165	0.59%	大買/鉅額交易
2020/06/10	10	32.66	13	32.69	32.90	-3	16,898	-0.02%
2020/06/09	51.5	32.69	21	32.83	32.75	30.5	16,955	0.18%
2020/06/08	218	33.00	24	32.98	33.00	194	16,831	1.15%	大買/鉅額交易
2020/06/05	1	31.95	317	31.78	31.95	-316	16,275	-1.94%	大賣/鉅額交易
2020/06/04	13	31.42	6	31.43	31.40	7	16,016	0.04%
2020/06/03	0	0.00	14	31.31	31.60	-14	15,811	-0.09%
2020/06/02	5	30.99	1	30.75	31.10	4	15,566	0.03%
2020/06/01	22	30.37	0	0.00	30.95	22	15,282	0.14%
2020/05/29	44	30.18	1	30.10	30.10	43	14,964	0.29%
2020/05/28	51	30.79	1	30.90	30.50	50	14,601	0.34%
2020/05/27	52	30.93	1	31.20	30.80	51	14,289	0.36%
2020/05/26	219	31.20	3	31.28	31.10	216	14,077	1.53%	大買/鉅額交易
2020/05/25	63.2	31.05	4	31.10	31.10	59.2	13,902	0.43%
2020/05/22	23	31.77	51	31.60	31.60	-28	13,677	-0.20%
2020/05/21	14	31.92	24	32.02	32.30	-10	13,382	-0.07%
2020/05/20	14	30.44	2	30.50	30.30	12	12,664	0.09%
2020/05/19	20	31.01	3	31.38	31.05	17	12,050	0.14%
2020/05/18	47	32.79	2	33.73	32.00	45	11,427	0.39%
2020/05/15	11	35.81	1	36.15	35.55	10	10,824	0.09%
2020/05/13	1	36.60	0	0.00	36.60	1	10,756	0.01%
2020/05/12	1	36.65	0	0.00	36.20	1	10,793	0.01%
2020/05/11	0	0.00	22	36.65	36.45	-22	10,845	-0.20%
2020/05/08	1	36.00	0	0.00	36.35	1	10,877	0.01%
2020/05/07	20	36.45	0	0.00	36.35	20	10,842	0.18%
2020/05/04	2	35.15	0	0.00	35.20	2	10,893	0.02%
2020/04/30	2	36.05	3	35.97	36.00	-1	10,868	-0.01%
2020/04/29	6	35.82	1	35.85	35.75	5	10,992	0.05%
2020/04/28	2	36.08	2	35.85	35.80	0	11,119	0.00%
2020/04/27	2	35.80	5	35.84	36.10	-3	11,323	-0.03%
2020/04/24	0	0.00	5	34.30	35.20	-5	11,175	-0.04%
2020/04/23	1	34.15	0	0.00	34.30	1	11,166	0.01%
2020/04/22	0	0.00	1	33.10	34.35	-1	11,144	-0.01%
2020/04/21	9	33.84	7	33.81	34.00	2	11,148	0.02%
2020/04/20	3	35.40	0	0.00	35.35	3	10,982	0.03%
2020/04/17	4	36.41	3	37.23	35.60	1	10,875	0.01%
2020/04/16	5	36.18	1	36.35	36.35	4	10,509	0.04%
2020/04/14	0	0.00	2	34.18	34.15	-2	10,156	-0.02%
2020/04/13	1	33.50	0	0.00	33.50	1	10,200	0.01%
2020/04/10	1	33.85	0	0.00	33.50	1	10,410	0.01%
2020/04/09	2	33.90	0	0.00	33.50	2	10,635	0.02%
2020/04/08	6	32.55	7	32.91	33.05	-1	10,533	-0.01%
2020/04/07	1	31.10	0	0.00	31.65	1	10,277	0.01%
2020/03/31	1	30.25	0	0.00	30.25	1	10,087	0.01%
2020/03/25	0	0.00	1	31.60	30.90	-1	9,907	-0.01%
2020/03/20	1	31.45	0	0.00	30.70	1	9,722	0.01%
2020/03/11	1	33.75	1	33.50	33.50	0	9,137	0.00%
2020/02/26	0	0.00	5	33.94	33.80	-5	9,170	-0.05%
2020/02/13	0	0.00	1	35.95	36.00	-1	10,549	-0.01%
2020/02/06	0	0.00	1	34.10	35.10	-1	10,492	-0.01%
2020/02/05	1	33.35	0	0.00	32.75	1	10,355	0.01%
2020/02/04	0	0.00	4	32.60	32.90	-4	10,338	-0.04%
2020/01/14	0	0.00	2	37.70	37.50	-2	10,769	-0.02%
2020/01/07	1	36.60	0	0.00	36.25	1	11,400	0.01%
2020/01/06	1	36.05	0	0.00	36.05	1	11,460	0.01%
2020/01/02	1	37.50	0	0.00	38.20	1	11,030	0.01%
2019/12/30	1	37.50	0	0.00	37.95	1	11,234	0.01%
2019/12/27	2	37.45	0	0.00	37.45	2	11,371	0.02%
2019/12/26	1	37.50	0	0.00	37.45	1	11,462	0.01%
2019/12/25	5	37.77	0	0.00	38.00	5	11,570	0.04%
2019/12/24	2	37.45	0	0.00	37.75	2	11,861	0.02%
2019/12/18	0	0.00	1	38.50	38.85	-1	13,586	-0.01%
2019/12/17	2	38.90	1	38.95	39.00	1	13,771	0.01%
2019/12/11	0	0.00	1	38.00	38.05	-1	13,630	-0.01%
2019/12/10	0	0.00	3	37.85	38.40	-3	13,640	-0.02%
2019/12/06	3	37.00	0	0.00	37.20	3	13,560	0.02%
2019/12/05	1	36.75	0	0.00	37.15	1	13,575	0.01%
2019/11/27	0	0.00	6	37.45	37.00	-6	14,441	-0.04%
2019/11/22	0	0.00	15	38.10	37.95	-15	14,818	-0.10%
2019/11/20	5	37.80	0	0.00	38.00	5	15,207	0.03%
2019/11/19	18	38.65	0	0.00	37.65	18	15,557	0.12%
2019/11/13	0	0.00	1	38.60	38.80	-1	16,865	-0.01%
2019/11/12	2	39.20	3	39.13	39.50	-1	17,485	-0.01%
2019/11/11	1	38.60	2	37.48	36.85	-1	16,978	-0.01%
2019/11/08	1	37.35	0	0.00	37.45	1	16,791	0.01%
2019/11/04	0	0.00	1	38.05	37.90	-1	17,168	-0.01%
2019/11/01	1	38.05	0	0.00	37.80	1	17,280	0.01%
2019/10/31	2	37.88	0	0.00	38.25	2	17,397	0.01%
2019/10/29	2	38.40	2	37.60	37.90	0	17,646	0.00%
2019/10/28	0	0.00	8	37.24	38.10	-8	17,391	-0.05%
2019/10/24	0	0.00	1	36.65	36.75	-1	16,973	-0.01%
2019/10/23	0	0.00	4	36.54	36.30	-4	17,048	-0.02%
2019/10/18	0	0.00	1	35.85	35.80	-1	17,487	-0.01%
2019/10/17	1	35.70	1	37.00	35.70	0	17,711	0.00%
2019/10/16	0	0.00	1	36.60	36.45	-1	17,690	-0.01%
2019/10/09	0	0.00	8	34.80	35.00	-8	17,923	-0.04%
2019/10/07	3	36.25	8	36.10	35.65	-5	18,426	-0.03%
2019/10/04	2	35.00	5	35.00	34.95	-3	18,279	-0.02%
2019/10/03	5	34.60	0	0.00	34.55	5	18,240	0.03%
2019/10/02	3	34.90	0	0.00	35.20	3	18,176	0.02%
2019/09/27	1	34.50	3	34.80	34.85	-2	18,449	-0.01%
2019/09/26	13	35.74	3	36.03	35.00	10	18,336	0.05%
2019/09/25	1	37.00	2	37.25	37.70	-1	17,903	-0.01%
2019/09/24	5	37.63	0	0.00	37.45	5	18,028	0.03%
2019/09/23	1	36.70	1	36.20	36.60	0	17,593	0.00%
2019/09/20	1	34.95	0	0.00	35.00	1	17,135	0.01%
2019/09/19	1	34.20	0	0.00	34.25	1	17,025	0.01%
2019/09/18	1	34.00	0	0.00	34.05	1	17,030	0.01%
2019/09/17	0	0.00	9	33.70	33.65	-9	16,922	-0.05%
2019/09/12	1	34.75	0	0.00	34.85	1	16,840	0.01%
2019/09/10	0	0.00	5	34.05	34.00	-5	16,857	-0.03%
2019/09/06	0	0.00	1	34.60	34.95	-1	16,752	-0.01%
2019/09/05	2	35.25	0	0.00	34.60	2	16,516	0.01%
2019/09/04	0	0.00	3	34.35	34.35	-3	16,059	-0.02%
2019/08/23	40	34.93	40	34.15	34.05	0	15,210	0.00%
2019/08/19	0	0.00	2	33.90	33.80	-2	13,679	-0.01%
2019/08/16	6	34.76	0	0.00	34.25	6	13,490	0.04%
2019/08/15	7	33.21	2	33.30	33.25	5	12,755	0.04%
2019/08/07	1	32.20	0	0.00	31.75	1	12,670	0.01%
2019/08/02	0	0.00	9	31.50	31.25	-9	12,374	-0.07%
2019/08/01	3	33.08	0	0.00	32.90	3	12,266	0.02%
2019/07/30	0	0.00	6	31.90	32.45	-6	12,063	-0.05%