志超 (8213)-凱基-站前券商分點個股進出

台股 » 個股 » 志超 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

志超

(8213)

可現股當沖

股價
36.45
漲跌
▼0.65
漲幅
-1.75%
成交量
458張
產業
上市電子零組件類股
377人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

志超 (8213)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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
2024/12/10	25	37.12	0	0.00	37.10	25	471	5.30%
2024/12/06	5	37.45	0	0.00	37.60	5	479	1.04%
2024/11/22	0	0.00	1	38.00	38.20	-1	451	-0.22%
2024/11/11	0	37.40	0	0.00	37.65	0	422	0.00%
2024/11/06	0	0.00	1	37.35	37.45	-1	427	-0.23%
2024/11/05	1	37.35	0	0.00	37.35	1	436	0.23%
2024/11/01	3	37.23	3	37.95	37.95	0	468	0.00%
2024/10/15	0	0.00	1	37.70	37.75	-1	526	-0.19%
2024/10/11	2	37.60	2	37.55	37.50	0	537	0.00%
2024/10/09	5	38.45	1	38.60	37.90	4	555	0.72%
2024/10/07	0	0.00	1	38.65	38.90	-1	559	-0.18%
2024/10/04	0	0.00	8	38.60	38.80	-8	563	-1.42%
2024/09/27	1	38.75	0	0.00	38.60	1	582	0.17%
2024/09/26	0	0.00	0	38.70	38.95	0	591	0.00%
2024/09/25	0	0.00	1	38.75	38.90	-1	586	-0.17%
2024/09/24	0	38.80	2	38.75	38.95	-2	580	-0.34%
2024/09/23	0	38.60	0	0.00	38.60	0	566	0.00%
2024/09/11	0.1	35.95	0	0.00	35.85	0.1	543	0.02%
2024/09/06	1	36.30	0	0.00	36.55	1	545	0.18%
2024/09/04	0	36.70	180	36.30	36.40	-180	560	-32.11%	大賣/鉅額交易
2024/09/02	0	0.00	10	37.60	37.50	-10	556	-1.80%
2024/08/30	0	0.00	20	37.55	37.55	-20	568	-3.52%
2024/08/29	0	0.00	40	37.38	37.40	-40	571	-7.00%
2024/08/28	0	0.00	30	37.36	37.30	-30	574	-5.22%
2024/08/27	0	0.00	30	37.35	37.50	-30	578	-5.18%
2024/08/26	0	0.00	60	37.60	37.55	-60	583	-10.28%
2024/08/23	0	0.00	60	36.97	37.40	-60	583	-10.28%
2024/08/22	0	0.00	40	36.98	37.20	-40	597	-6.70%
2024/08/21	0	0.00	30	36.89	37.00	-30	605	-4.95%
2024/08/20	8	37.01	10	36.85	36.90	-2	615	-0.32%
2024/08/19	0	0.00	20	37.25	37.25	-20	626	-3.19%
2024/08/16	6	37.10	10	37.60	37.05	-4	638	-0.63%
2024/08/15	0	0.00	40	36.95	37.05	-40	649	-6.16%
2024/08/14	0	0.00	10	36.70	36.65	-10	650	-1.54%
2024/08/13	0	0.00	5	36.60	36.50	-5	664	-0.75%
2024/08/12	10	36.32	20	36.30	36.30	-10	667	-1.50%
2024/08/09	0.5	35.40	1	35.40	35.10	-0.5	677	-0.07%
2024/08/08	0	0.00	14	35.09	34.90	-14	710	-1.97%
2024/08/07	0	0.00	30	35.14	35.20	-30	715	-4.19%
2024/08/06	0	0.00	4	35.00	34.10	-4	712	-0.56%
2024/08/05	1	34.50	12	34.33	34.30	-11	701	-1.57%
2024/08/02	0	0.00	17	37.18	37.00	-17	699	-2.43%
2024/08/01	0	0.00	10	37.80	37.60	-10	707	-1.41%
2024/07/30	0	0.00	30	36.63	37.10	-30	715	-4.19%
2024/07/29	5	36.65	20	36.70	36.55	-15	717	-2.09%
2024/07/26	0	0.00	28	36.64	36.60	-28	717	-3.90%
2024/07/23	2	37.05	0	0.00	37.15	2	716	0.28%
2024/07/22	0	0.00	20	37.50	37.30	-20	722	-2.77%
2024/07/19	0	0.00	17	37.86	37.75	-17	723	-2.35%
2024/07/18	0	0.00	43	38.06	38.20	-43	733	-5.87%
2024/07/17	5	38.45	27	38.41	38.30	-22	806	-2.73%
2024/07/16	0	0.00	5	38.40	38.25	-5	807	-0.62%
2024/07/15	0	0.00	10	38.50	38.15	-10	816	-1.23%
2024/07/08	0	0.00	2	38.90	38.85	-2	823	-0.24%
2024/07/04	0	0.00	1	38.90	38.95	-1	831	-0.12%
2024/07/03	2	39.50	2	39.65	39.60	0	832	0.00%
2024/06/27	5	38.95	20	39.05	39.10	-15	837	-1.79%
2024/06/20	0	0.00	2	39.70	39.65	-2	860	-0.23%
2024/06/17	0	0.00	5	39.17	39.20	-5	895	-0.56%
2024/06/14	0	0.00	20	38.60	38.65	-20	919	-2.17%
2024/06/13	0	0.00	1	38.40	38.35	-1	943	-0.11%
2024/06/11	0	0.00	1	38.85	38.70	-1	931	-0.11%
2024/06/07	3	39.00	0	0.00	39.00	3	924	0.32%
2024/06/06	10	39.00	0	0.00	39.00	10	927	1.08%
2024/06/03	1	39.05	0	0.00	39.10	1	929	0.11%
2024/05/31	1	39.15	0	0.00	39.15	1	929	0.11%
2024/05/28	0	39.60	0	0.00	40.00	0	940	0.00%
2024/05/27	0	0.00	4	39.44	39.45	-4	928	-0.43%
2024/05/24	0	0.00	3	39.07	39.20	-3	921	-0.33%
2024/05/23	1	38.85	2	39.10	38.85	-1	909	-0.11%
2024/05/22	2	39.10	11	39.10	39.15	-9	897	-1.00%
2024/05/21	6	38.68	3	38.72	38.65	3	891	0.34%
2024/05/17	1	39.30	0	39.45	38.95	1	878	0.11%
2024/05/15	0	0.00	18	39.32	39.20	-18	865	-2.08%
2024/05/14	2	39.03	11	39.41	39.50	-9	853	-1.05%
2024/05/13	0	0.00	21	40.26	40.35	-21	818	-2.57%
2024/05/08	2	40.65	0	0.00	40.50	2	798	0.25%
2024/05/07	10	40.17	0	39.87	40.15	10	782	1.27%
2024/04/29	8	39.85	18	39.82	39.90	-10	737	-1.36%
2024/04/26	11	39.79	0	0.00	39.60	11	728	1.51%
2024/04/25	0	40.25	0	0.00	40.05	0	715	0.00%
2024/04/24	1	40.00	0	0.00	40.00	1	706	0.14%
2024/04/23	6.1	39.59	4	39.66	39.90	2	695	0.29%
2024/04/12	0	44.45	13	44.15	44.50	-13	598	-2.17%
2024/04/10	0	44.20	0	0.00	44.30	0	582	0.00%
2024/04/09	0	0.00	7	44.50	44.50	-7	575	-1.22%
2024/04/02	0	0.00	1	44.50	44.60	-1	553	-0.18%
2024/04/01	0	0.00	11	44.19	44.25	-11	542	-2.03%
2024/03/26	1	43.10	0	0.00	43.10	1	518	0.19%
2024/03/25	1	43.66	0	0.00	43.65	1	510	0.20%
2024/03/22	5	44.15	21	44.34	44.05	-16	514	-3.11%
2024/03/21	55	44.08	21	44.05	44.00	34	510	6.67%
2024/03/20	32	44.04	22	44.00	43.65	10	507	1.97%
2024/03/19	1	43.40	21	43.51	43.85	-20	492	-4.07%
2024/03/18	0	0.00	1	42.85	43.20	-1	475	-0.21%
2024/03/15	1	41.55	0	0.00	41.50	1	456	0.22%
2024/03/14	1	41.55	0	0.00	41.55	1	457	0.22%
2024/03/11	3	41.25	2	41.33	41.20	1	469	0.21%
2024/03/08	6	41.75	0	0.00	41.60	6	470	1.27%
2024/03/07	5	42.20	0	0.00	42.05	5	472	1.06%
2024/03/05	0	0.00	0	42.15	42.45	0	491	0.00%
2024/02/29	0	41.70	0	0.00	41.70	0	492	0.01%
2024/02/27	1	41.70	2	41.70	41.75	-1	490	-0.20%
2024/02/20	0	42.35	0	0.00	41.80	0	506	0.00%
2024/02/16	0	0.00	70	41.50	41.50	-70	510	-13.72%
2024/02/05	0.1	40.75	0	0.00	40.65	0.1	518	0.02%
2024/02/02	0	0.00	2	41.00	41.00	-2	516	-0.39%
2024/01/30	9	41.17	0	0.00	41.05	9	518	1.73%
2024/01/29	0	0.00	48	41.32	41.30	-48	519	-9.24%
2024/01/26	4	41.21	72	41.17	41.10	-68	521	-13.04%
2024/01/25	0	0.00	48	41.18	41.20	-48	522	-9.18%
2024/01/24	0	0.00	52	41.27	41.20	-52	526	-9.87%
2024/01/23	1	41.25	162	41.22	41.15	-161	535	-30.04%	大賣/鉅額交易
2024/01/22	2	41.20	0	0.00	41.25	2	532	0.38%
2024/01/18	10	40.30	3	40.32	40.45	7	534	1.31%
2024/01/17	0	41.27	2	40.40	40.55	-2	538	-0.36%
2024/01/16	10	41.25	0	0.00	41.30	10	529	1.89%
2024/01/11	10	41.35	0	0.00	41.55	10	539	1.85%
2024/01/10	0.1	41.90	1	41.75	41.75	-1	560	-0.17%
2024/01/08	0	0.00	29	42.75	42.70	-29	561	-5.17%
2024/01/04	6	42.86	132	42.90	42.85	-126	575	-21.89%	大賣/鉅額交易
2024/01/02	1	43.30	40	43.35	43.35	-39	617	-6.32%
2023/12/28	1	43.05	0	0.00	43.25	1	627	0.16%
2023/12/25	1	43.05	0	0.00	42.95	1	657	0.15%
2023/12/21	0.1	43.19	0	0.00	43.00	0.1	689	0.01%
2023/12/19	0.1	43.25	0	0.00	43.15	0.1	697	0.01%
2023/12/18	0	0.00	4	44.65	44.00	-4	696	-0.57%
2023/12/15	4	45.20	0	0.00	44.75	4	698	0.57%
2023/12/13	0	0.00	1	44.60	44.65	-1	684	-0.15%
2023/12/11	2	43.78	0	0.00	43.95	2	683	0.29%
2023/12/05	1	44.50	0	0.00	44.60	1	710	0.14%
2023/11/30	0	0.00	3	44.30	44.05	-3	779	-0.39%
2023/11/29	15	43.70	0	0.00	43.75	15	767	1.95%
2023/11/28	1	43.15	0	0.00	43.25	1	758	0.13%
2023/11/24	15.1	43.38	0	0.00	43.40	15.1	768	1.96%
2023/11/20	0	43.00	0	0.00	43.50	0	796	0.00%
2023/11/16	1	43.00	0	0.00	42.95	1	816	0.12%
2023/11/15	0	0.00	0	42.85	42.80	0	819	0.00%
2023/11/13	0.1	42.82	0	0.00	42.90	0.1	836	0.01%
2023/11/03	0.6	43.25	0	0.00	43.25	0.6	902	0.07%
2023/11/02	0	0.00	7	43.21	43.20	-7	906	-0.77%
2023/10/31	26	43.49	19	42.95	42.40	7	911	0.77%
2023/10/26	0	0.00	0	43.10	42.75	0	948	0.00%
2023/10/25	0	0.00	200	43.18	43.05	-200	955	-20.94%	大賣/鉅額交易
2023/10/19	2	42.80	0	0.00	42.75	2	1,027	0.19%
2023/10/18	0	0.00	5	43.00	43.70	-5	1,037	-0.48%
2023/10/13	0	0.00	0	43.15	43.35	0	1,048	0.00%
2023/10/11	3.2	42.81	3	44.30	42.70	0.2	1,084	0.01%
2023/10/06	0	0.00	2	45.10	45.10	-2	1,060	-0.19%
2023/10/05	3	45.49	0	0.00	45.05	3	1,061	0.29%
2023/10/02	5	46.00	20.1	45.90	46.00	-15.1	1,054	-1.43%
2023/09/27	0	0.00	60	45.75	45.75	-60	1,049	-5.72%
2023/09/26	0	0.00	20	45.50	44.95	-20	1,025	-1.95%
2023/09/22	0	0.00	1	44.45	44.45	-1	1,020	-0.10%
2023/09/21	0	45.05	0	0.00	44.70	0	1,031	0.00%
2023/09/20	0.1	44.93	1.1	46.00	45.25	-1	1,070	-0.09%
2023/09/19	0	0.00	2	46.20	45.40	-2	1,115	-0.18%
2023/09/18	4	45.80	2	46.15	46.15	2	1,149	0.17%
2023/09/15	0	0.00	5.3	45.84	45.95	-5.3	1,158	-0.46%
2023/09/14	0	0.00	103	45.89	46.00	-103	1,188	-8.67%	大賣/鉅額交易
2023/09/07	4	46.25	1	46.80	46.15	3	1,235	0.24%
2023/09/06	4	46.15	2.1	46.61	46.55	2	1,251	0.16%
2023/09/05	0	0.00	8	45.54	46.00	-8	1,231	-0.65%
2023/09/04	0	0.00	3	44.68	44.75	-3	1,215	-0.25%
2023/09/01	0	0.00	19	44.55	44.50	-19	1,227	-1.55%
2023/08/31	0	0.00	150.1	44.37	44.40	-150.1	1,235	-12.14%	大賣/鉅額交易
2023/08/30	0	0.00	31	44.00	44.00	-31	1,254	-2.47%
2023/08/23	0	0.00	6	44.77	44.80	-6	1,268	-0.47%
2023/08/22	5	44.55	0	0.00	44.75	5	1,260	0.40%
2023/08/18	0	0.00	8	44.65	44.35	-8	1,230	-0.65%
2023/08/17	6	44.40	0	0.00	44.55	6	1,217	0.49%
2023/08/16	27	44.30	22.1	44.65	44.65	5	1,197	0.41%
2023/08/15	0	0.00	12	43.62	44.00	-12	1,174	-1.02%
2023/08/14	0.2	42.60	7	42.35	42.70	-6.8	1,153	-0.59%
2023/08/11	15	43.45	0	0.00	43.30	15	1,150	1.30%
2023/08/09	4.1	42.79	5	42.90	42.90	-0.9	1,163	-0.08%
2023/08/07	0	0.00	1.1	42.83	43.45	-1.1	1,156	-0.09%
2023/08/02	0.1	42.70	0	0.00	42.75	0.1	1,145	0.00%
2023/08/01	0	0.00	80	43.31	43.45	-80	1,138	-7.03%
2023/07/31	0	0.00	1	44.50	43.40	-1	1,128	-0.09%
2023/07/28	2	44.75	0	0.00	44.80	2	1,101	0.18%
2023/07/27	0	0.00	1.1	44.85	44.85	-1.1	1,096	-0.10%
2023/07/26	0.2	44.65	4	44.68	44.55	-3.8	1,096	-0.35%
2023/07/25	1	44.60	2	44.95	44.95	-1	1,081	-0.09%
2023/07/24	3	44.30	7	43.96	44.30	-4	1,048	-0.38%
2023/07/21	0	0.00	0.3	42.95	43.10	-0.3	1,018	-0.03%
2023/07/20	0	42.55	0	0.00	42.95	0	1,002	0.00%
2023/07/19	4.2	42.80	1	43.05	42.80	3.2	985	0.33%
2023/07/18	0	0.00	18.1	42.90	43.00	-18.1	976	-1.85%
2023/07/17	0	0.00	1	42.50	42.75	-1	954	-0.10%
2023/07/13	0	0.00	9	40.93	41.25	-9	900	-1.00%
2023/07/12	0	0.00	50	40.65	40.65	-50	882	-5.66%
2023/07/11	0	0.00	192	40.44	40.45	-192	879	-21.84%	大賣/鉅額交易
2023/07/07	0	40.00	0	0.00	40.00	0	873	0.00%
2023/07/06	2	40.10	0	0.00	40.10	2	869	0.23%
2023/07/04	0	0.00	1	39.55	39.80	-1	863	-0.12%
2023/07/03	0.1	39.50	0	0.00	39.50	0.1	866	0.01%
2023/06/30	0.1	39.55	0	0.00	39.45	0.1	863	0.01%
2023/06/29	0	0.00	2	39.75	39.75	-2	864	-0.23%
2023/06/27	2.1	38.83	11	39.00	38.60	-9	804	-1.11%
2023/06/26	3	41.73	0	0.00	41.50	3	757	0.40%
2023/06/21	4	42.30	0	0.00	42.30	4	717	0.56%
2023/06/20	1	42.10	0	0.00	42.35	1	703	0.14%
2023/06/19	0	0.00	0	42.15	42.10	0	669	0.00%
2023/06/15	0	0.00	4	42.66	42.55	-4	628	-0.64%
2023/06/14	1	42.55	0	0.00	42.40	1	610	0.16%
2023/06/13	1	43.40	1	43.40	43.05	0	596	0.00%
2023/06/12	1	42.85	1	43.30	43.25	0	583	0.00%
2023/06/09	1	42.75	4	42.63	42.50	-3	552	-0.54%
2023/06/08	1	42.50	0	0.00	42.50	1	545	0.18%
2023/06/07	1.1	42.00	11	42.05	41.95	-9.9	519	-1.90%
2023/06/05	2	41.70	0	0.00	41.50	2	505	0.40%
2023/06/02	0	0.00	2	40.88	41.00	-2	482	-0.41%
2023/06/01	1	40.40	0	0.00	40.45	1	475	0.21%
2023/05/30	1	40.75	0	0.00	40.85	1	480	0.21%
2023/05/29	1	40.95	171	41.16	41.25	-170	473	-35.91%	大賣/鉅額交易
2023/05/26	0	0.00	59	39.50	39.45	-59	437	-13.50%
2023/05/25	0	0.00	120	39.58	39.55	-120	438	-27.36%	大賣/鉅額交易
2023/05/23	0	0.00	100	39.53	39.50	-100	441	-22.64%
2023/05/22	0	0.00	1	39.55	39.60	-1	445	-0.22%
2023/05/19	0	0.00	100	39.50	39.50	-100	444	-22.51%
2023/05/18	0	0.00	1	39.25	39.30	-1	441	-0.23%
2023/05/16	0	0.00	0	38.60	38.70	0	437	0.00%
2023/05/12	0	40.00	0	0.00	39.90	0	410	0.00%
2023/05/09	2	40.15	0	0.00	40.15	2	411	0.49%
2023/05/08	1	40.35	1	40.30	40.55	0	412	0.00%
2023/05/04	0.4	40.35	1	40.05	40.30	-0.7	420	-0.15%
2023/05/02	1	40.20	0	0.00	40.10	1	428	0.23%
2023/04/21	1	40.40	0	0.00	40.40	1	408	0.24%
2023/04/20	1	41.50	0	0.00	41.35	1	401	0.25%
2023/04/17	0.1	41.85	0	0.00	41.70	0.1	395	0.01%
2023/04/14	0	0.00	5	42.10	42.15	-5	389	-1.28%
2023/04/13	0	0.00	12.1	42.46	42.20	-12.1	385	-3.13%
2023/04/12	0	0.00	74	42.36	42.35	-74	378	-19.53%
2023/04/10	3	41.78	1	41.70	41.70	2	374	0.53%
2023/04/07	0	42.00	1	41.95	42.00	-1	370	-0.27%
2023/03/31	0	0.00	76	41.40	41.40	-76	357	-21.24%
2023/03/30	0	0.00	150	41.14	41.15	-150	353	-42.45%	大賣/鉅額交易
2023/03/29	1	41.00	1	41.05	41.05	0	347	0.00%
2023/03/28	1	40.95	0	41.15	41.20	1	341	0.29%
2023/03/27	20	41.05	7	41.06	41.05	13	336	3.86%
2023/03/24	0	0.00	1	40.70	40.70	-1	332	-0.30%
2023/03/21	0	40.00	0	0.00	40.15	0	330	0.00%
2023/03/17	0	0.00	1	39.55	39.80	-1	331	-0.30%
2023/03/16	1	39.45	0	0.00	39.15	1	323	0.31%
2023/03/15	0	0.00	2	39.85	39.65	-2	324	-0.62%
2023/03/14	0	0.00	10	39.05	39.20	-10	322	-3.10%
2023/02/23	1	38.90	0	0.00	39.00	1	278	0.36%
2023/02/22	0	0.00	0.1	38.80	38.85	-0.1	278	-0.02%
2023/02/21	0	39.25	1	39.10	39.05	-1	278	-0.36%
2023/02/16	0	0.00	1	38.30	38.30	-1	281	-0.35%
2023/02/14	0	0.00	4	38.00	38.05	-4	290	-1.38%
2023/02/13	48	37.99	0	0.00	37.85	48	295	16.27%
2023/02/10	1	37.75	0	0.00	37.80	1	299	0.33%
2023/02/07	1	38.30	0	0.00	38.05	1	299	0.33%
2023/02/03	10	38.26	0	0.00	38.40	10	299	3.34%
2023/02/02	1	37.80	0	0.00	38.35	1	296	0.34%
2023/01/09	0	0.00	1	36.90	37.00	-1	308	-0.32%
2022/12/30	0	0.00	1	36.30	36.20	-1	357	-0.28%
2022/12/27	0	0.00	1	36.65	36.70	-1	363	-0.28%
2022/12/22	1	36.30	0	0.00	36.40	1	372	0.27%
2022/12/15	5	37.00	1.1	37.05	37.05	4	404	0.98%
2022/12/07	1	35.90	1	36.00	35.85	0	413	0.00%
2022/12/02	0	0.00	1	36.80	36.75	-1	420	-0.24%
2022/11/30	1	36.45	0	0.00	36.55	1	440	0.23%
2022/11/28	1	36.20	0	0.00	36.10	1	450	0.22%
2022/11/25	2	35.95	0	0.00	35.95	2	451	0.44%
2022/11/23	1	36.10	0	0.00	36.05	1	454	0.22%
2022/11/17	0	0.00	0	35.90	35.90	0	471	0.00%
2022/11/16	0	0.00	1	35.45	35.55	-1	476	-0.21%
2022/11/09	3	34.82	6	34.90	34.75	-3	480	-0.62%
2022/11/08	10	34.63	0	0.00	34.50	10	485	2.06%
2022/11/04	16	33.50	0	0.00	33.55	16	523	3.06%
2022/10/21	1	32.65	0	0.00	32.75	1	605	0.17%
2022/10/06	3	34.30	0	0.00	34.25	3	630	0.48%
2022/10/05	1	34.85	0	0.00	34.70	1	637	0.16%
2022/10/03	2	33.95	3	33.85	34.15	-1	700	-0.14%
2022/09/30	1	33.60	0	0.00	33.90	1	714	0.14%
2022/09/29	0	0.00	0.3	33.85	33.80	-0.3	734	-0.04%
2022/09/27	7	34.10	0	0.00	34.40	7	762	0.92%
2022/09/23	0	35.30	0	0.00	35.40	0	796	0.00%
2022/09/22	1	35.35	0	0.00	35.40	1	827	0.12%
2022/09/21	1	36.00	0	0.00	35.85	1	855	0.12%
2022/09/05	1	37.05	0	0.00	37.45	1	1,295	0.08%
2022/08/30	0	37.95	1	38.00	37.85	-1	1,389	-0.07%
2022/08/29	1	37.75	0	0.00	37.80	1	1,403	0.07%
2022/08/18	1	37.95	0	0.00	38.50	1	1,530	0.07%
2022/08/11	1	36.85	0.1	36.90	36.95	1	1,687	0.06%
2022/08/08	1	36.30	0	0.00	36.90	1	1,783	0.06%
2022/08/03	1	36.50	0	0.00	36.30	1	1,892	0.05%
2022/08/01	1	37.40	0	0.00	37.40	1	1,914	0.05%
2022/07/29	0	0.00	3.1	37.20	37.00	-3.1	1,913	-0.16%
2022/07/28	0	0.00	0.1	36.95	36.75	-0.1	1,899	0.00%
2022/07/27	4	36.88	0	0.00	36.90	4	1,902	0.21%
2022/07/21	1	36.70	0	0.00	37.15	1	1,912	0.05%
2022/07/20	0.5	37.00	0	0.00	36.50	0.5	1,954	0.03%
2022/07/18	1	35.90	0	0.00	35.90	1	1,952	0.05%
2022/07/15	0	0.00	5	35.00	35.40	-5	1,946	-0.26%
2022/07/14	0	0.00	1	35.10	35.20	-1	1,947	-0.05%
2022/07/12	6.3	33.98	0	0.00	34.00	6.3	1,941	0.33%
2022/07/11	6.1	34.97	0	0.00	34.55	6.1	1,931	0.32%
2022/07/08	1.3	36.91	0	0.00	36.75	1.3	1,891	0.07%
2022/07/07	1	36.55	1	36.65	36.65	0	1,889	0.00%
2022/07/06	50	36.50	0	0.00	36.05	50	1,885	2.65%
2022/07/05	0	0.00	0.2	36.25	36.70	-0.2	1,897	-0.01%
2022/07/04	16.1	36.70	5	36.70	36.70	11.1	1,886	0.59%
2022/07/01	37	36.89	1	36.90	36.90	36	1,896	1.90%
2022/06/29	53	39.01	0	0.00	39.25	53	1,836	2.89%
2022/06/28	1.1	39.93	5	39.75	39.55	-3.9	1,812	-0.22%
2022/06/24	0	0.00	10	41.30	40.65	-10	1,772	-0.56%
2022/06/23	5.3	41.19	2	41.00	40.75	3.3	1,745	0.19%
2022/06/22	15.3	46.61	0	0.00	46.35	15.3	1,697	0.90%
2022/06/21	15	47.93	0	0.00	48.05	15	1,634	0.92%
2022/06/20	104	47.61	4	48.06	47.50	100	1,600	6.25%	大買/
2022/06/17	8	48.82	0	0.00	48.65	8	1,563	0.51%
2022/06/16	4.1	50.02	0	0.00	49.25	4.1	1,569	0.26%
2022/06/15	4	50.48	1	50.40	50.20	3	1,544	0.19%
2022/06/14	18.1	50.19	4	50.10	50.40	14.1	1,543	0.91%
2022/06/13	57.1	50.60	0	0.00	50.70	57.1	1,533	3.72%
2022/06/10	0	0.00	5	51.90	51.90	-5	1,518	-0.33%
2022/06/09	12.1	52.06	11	52.64	52.00	1.1	1,518	0.07%
2022/06/08	2	53.10	0	0.00	52.90	2	1,476	0.14%
2022/06/07	23	53.35	0	0.00	53.00	23	1,475	1.56%
2022/06/06	13	53.38	0	0.00	53.30	13	1,474	0.88%
2022/06/02	2	53.70	1	53.80	53.60	1	1,486	0.07%
2022/06/01	0	0.00	0	53.70	53.50	0	1,519	0.00%
2022/05/31	0	0.00	1	53.50	53.40	-1	1,508	-0.07%
2022/05/30	4.1	52.72	3	52.70	53.80	1.1	1,515	0.07%
2022/05/27	0	0.00	2	53.50	53.30	-2	1,491	-0.13%
2022/05/26	0	0.00	2	53.75	53.60	-2	1,518	-0.13%
2022/05/25	0	0.00	7	53.34	53.40	-7	1,541	-0.45%
2022/05/24	3	53.37	0.1	53.60	52.50	2.9	1,581	0.18%
2022/05/20	2	53.20	2	53.80	53.60	0	1,634	0.00%
2022/05/19	0	0.00	9	52.47	53.50	-9	1,656	-0.54%
2022/05/18	5	52.66	1	52.40	52.60	4	1,680	0.24%
2022/05/17	0	0.00	4	51.88	52.50	-4	1,645	-0.24%
2022/05/16	2	51.25	1	51.40	51.40	1	1,591	0.06%
2022/05/13	3	51.17	172	51.14	51.30	-169	1,568	-10.78%	大賣/鉅額交易
2022/05/12	16	50.71	2.1	50.40	50.40	13.9	1,528	0.91%
2022/05/11	2	50.50	72	50.77	50.80	-70	1,503	-4.66%
2022/05/10	0	0.00	75	49.98	50.10	-75	1,456	-5.15%
2022/05/09	36	49.72	15	49.99	49.40	21	1,447	1.45%
2022/05/06	2	49.15	0	0.00	49.00	2	1,425	0.14%
2022/05/04	2	49.35	0	0.00	49.20	2	1,433	0.14%
2022/05/03	5	48.80	0	0.00	49.10	5	1,442	0.35%
2022/04/29	0	0.00	20	49.30	49.05	-20	1,451	-1.38%
2022/04/28	0	0.00	52.1	49.26	49.05	-52.1	1,453	-3.59%
2022/04/27	3	48.55	0	0.00	49.10	3	1,443	0.21%
2022/04/26	1	49.20	169	49.16	49.10	-168	1,426	-11.77%	大賣/鉅額交易
2022/04/25	1	47.25	0	0.00	47.50	1	1,391	0.07%
2022/04/21	2	48.58	0	0.00	48.60	2	1,383	0.14%
2022/04/18	5	47.90	0	0.00	47.75	5	1,388	0.36%
2022/04/15	20	47.91	1.2	47.83	47.80	18.8	1,386	1.36%
2022/04/13	1	48.30	0	0.00	48.40	1	1,398	0.07%
2022/04/08	2	49.08	0	0.00	49.15	2	1,389	0.14%
2022/04/07	8	49.34	0	0.00	49.05	8	1,396	0.57%
2022/04/01	0	50.70	0	0.00	50.70	0	1,396	0.00%
2022/03/31	1	50.80	0	0.00	50.80	1	1,404	0.07%
2022/03/30	1	50.50	1	50.70	50.80	0	1,402	0.00%
2022/03/25	1	50.50	0	0.00	50.40	1	1,386	0.07%
2022/03/24	2	51.40	1	51.10	50.90	1	1,371	0.07%
2022/03/23	0	0.00	8	50.86	50.90	-8	1,375	-0.58%
2022/03/22	0	0.00	1	51.10	50.70	-1	1,360	-0.07%
2022/03/21	4	50.58	23	50.72	50.80	-19	1,343	-1.41%
2022/03/18	0	0.00	10	49.50	50.00	-10	1,298	-0.77%
2022/03/17	6	49.10	0	0.00	49.40	6	1,288	0.47%
2022/03/15	1	48.75	0	0.00	48.35	1	1,259	0.08%
2022/03/14	1.1	49.11	4	49.00	49.30	-2.9	1,246	-0.23%
2022/03/11	0	0.00	5	49.25	49.20	-5	1,241	-0.40%
2022/03/10	16	49.42	1	49.00	49.25	15	1,234	1.22%
2022/03/09	5	48.55	0	0.00	48.55	5	1,227	0.41%
2022/03/08	1	48.20	3	48.07	48.10	-2	1,221	-0.16%
2022/03/07	6.1	48.95	7	48.46	48.20	-1	1,200	-0.08%
2022/03/04	2	50.15	0	0.00	50.00	2	1,164	0.17%
2022/03/03	12	50.78	0	0.00	50.80	12	1,159	1.04%
2022/03/02	2.1	50.30	1	50.10	50.50	1.1	1,151	0.09%
2022/03/01	3.2	51.05	0	0.00	50.80	3.2	1,136	0.28%
2022/02/25	4	50.90	17	50.96	51.20	-13	1,102	-1.18%
2022/02/24	3.1	50.64	1	50.30	50.00	2.1	1,058	0.19%
2022/02/23	1	50.90	12.5	51.17	51.10	-11.5	994	-1.16%
2022/02/22	11	49.84	0	0.00	50.40	11	934	1.18%
2022/02/21	4	49.85	10	49.93	50.40	-6	915	-0.66%
2022/02/18	23	48.85	24	49.26	49.65	-1	859	-0.12%
2022/02/17	0	0.00	11	48.40	48.10	-11	799	-1.38%
2022/02/15	5	48.00	2	47.75	47.70	3	851	0.35%
2022/02/14	1	47.80	9	47.69	47.65	-8	865	-0.92%
2022/02/09	10	48.10	0	48.05	48.10	10	896	1.12%
2022/02/07	5	47.20	5	47.50	47.60	0	904	0.00%
2022/01/25	1	46.70	0	0.00	46.70	1	910	0.11%
2022/01/24	0	0.00	0.6	47.10	47.25	-0.6	912	-0.06%
2022/01/21	0	0.00	6	47.78	47.70	-6	909	-0.66%
2022/01/20	13	48.41	0	0.00	48.30	13	911	1.43%
2022/01/19	0	0.00	15	48.15	48.25	-15	910	-1.65%
2022/01/18	20	48.70	18	48.45	48.40	2	922	0.22%
2022/01/17	13	48.00	1	48.20	48.25	12	908	1.32%
2022/01/14	1	47.85	0	0.00	47.80	1	904	0.11%
2022/01/13	3	48.20	0	0.00	47.95	3	907	0.33%
2022/01/11	0	0.00	15	48.21	47.95	-15	913	-1.64%
2022/01/10	20	48.05	1	48.10	48.10	19	904	2.10%
2022/01/07	0	0.00	12	48.67	48.00	-12	906	-1.32%
2022/01/06	0	0.00	8	48.52	48.55	-8	892	-0.90%
2022/01/05	20	48.33	0.5	48.50	48.55	19.6	893	2.19%
2022/01/04	2	48.25	0	0.00	48.25	2	889	0.22%
2022/01/03	1	49.25	10	49.02	48.30	-9	882	-1.02%
2021/12/30	0	0.00	5	48.65	48.55	-5	869	-0.58%
2021/12/28	20	48.40	5	48.25	48.25	15	852	1.76%
2021/12/27	0	0.00	6	48.15	48.10	-6	847	-0.71%
2021/12/23	1	47.95	10	47.95	48.05	-9	856	-1.05%
2021/12/22	16	47.81	0	0.00	47.85	16	867	1.85%
2021/12/17	2	47.90	1	48.00	48.00	1	914	0.11%
2021/12/16	0	0.00	19	47.47	47.45	-19	901	-2.11%
2021/12/15	20	47.08	3	47.18	47.25	17	926	1.83%
2021/12/14	3	46.97	0	0.00	46.90	3	926	0.32%
2021/12/06	1	46.95	0	0.00	46.95	1	943	0.11%
2021/12/03	1	47.10	0	0.00	47.00	1	964	0.10%
2021/12/01	0	0.00	0.1	47.10	47.05	-0.1	967	-0.01%
2021/11/30	2	46.40	0	0.00	46.40	2	965	0.21%
2021/11/29	1	46.65	0	0.00	46.70	1	965	0.10%
2021/11/26	1	47.00	0	0.00	46.95	1	963	0.10%
2021/11/25	2	47.85	0.1	48.05	47.85	1.9	959	0.20%
2021/11/24	1	48.05	0	0.00	48.00	1	958	0.10%
2021/11/22	0	0.00	1	48.45	48.40	-1	955	-0.10%
2021/11/19	0	0.00	1	48.40	48.45	-1	958	-0.10%
2021/11/18	10	48.39	10	48.75	48.70	0	954	0.00%
2021/11/16	0	0.00	1	48.25	48.40	-1	941	-0.11%
2021/11/15	1	47.70	0	0.00	47.80	1	942	0.11%
2021/11/12	13	47.67	3	47.70	47.65	10	949	1.05%
2021/11/10	0	0.00	1	48.35	48.55	-1	966	-0.10%
2021/11/09	4	48.10	18	48.31	48.30	-14	995	-1.41%
2021/11/08	10	47.90	3	47.85	47.85	7	1,009	0.69%
2021/11/05	3	47.72	0	0.00	47.85	3	1,110	0.27%
2021/11/04	0	0.00	15	47.92	47.65	-15	1,126	-1.33%
2021/11/03	21	47.54	6	47.71	47.75	15	1,147	1.31%
2021/11/01	3	47.18	2	47.40	47.25	1	1,310	0.08%
2021/10/26	0	0.00	14	46.83	46.60	-14	1,333	-1.05%
2021/10/21	0	0.00	10	46.19	45.30	-10	1,385	-0.72%
2021/10/20	53	46.10	8	45.95	46.00	45	1,409	3.19%
2021/10/19	45	45.66	4	45.85	45.80	41	1,419	2.89%
2021/10/15	91	45.25	0	0.00	45.25	91	1,467	6.20%
2021/10/13	0	0.00	0.9	45.32	44.85	-0.9	1,537	-0.06%
2021/10/12	1	45.65	3	45.58	45.30	-2	1,544	-0.13%
2021/10/08	1	46.10	5	45.83	45.80	-4	1,545	-0.26%
2021/10/07	7	46.00	0	0.00	46.00	7	1,572	0.45%
2021/10/05	50	44.85	0	0.00	45.55	50	1,648	3.03%
2021/10/04	41	45.45	0	0.00	45.45	41	1,650	2.48%
2021/10/01	11	45.80	0	0.00	45.80	11	1,659	0.66%
2021/09/30	150	46.60	0	0.00	46.75	150	1,695	8.85%	大買/鉅額交易
2021/09/29	18	46.95	0	0.00	46.65	18	1,708	1.05%
2021/09/27	1	47.50	0	0.00	47.80	1	1,733	0.06%
2021/09/24	12	47.41	33	47.35	47.50	-21	1,762	-1.19%
2021/09/23	10	46.60	16	46.50	46.65	-6	1,763	-0.34%
2021/09/22	40	46.34	12	46.12	46.25	28	1,851	1.51%
2021/09/16	82	46.02	0	0.00	45.95	82	2,045	4.01%
2021/09/13	1	45.95	0	0.00	45.90	1	2,153	0.05%
2021/09/08	1	44.90	10	45.00	44.55	-9	2,211	-0.41%
2021/09/07	0	0.00	2	45.60	45.50	-2	2,214	-0.09%
2021/09/06	0	0.00	2	45.80	45.70	-2	2,249	-0.09%
2021/09/03	0	0.00	3	46.20	46.45	-3	2,284	-0.13%
2021/09/02	19	46.61	11	46.40	46.15	8	2,302	0.35%
2021/09/01	1	46.20	0	0.00	46.40	1	2,317	0.04%
2021/08/31	0	0.00	1	46.20	46.15	-1	2,338	-0.04%
2021/08/30	0	0.00	2	46.60	46.40	-2	2,361	-0.08%
2021/08/27	1	46.35	8	46.34	46.35	-7	2,392	-0.29%
2021/08/26	0	0.00	1	46.35	46.35	-1	2,394	-0.04%
2021/08/25	1	46.50	1	45.90	46.40	0	2,406	0.00%
2021/08/24	1	46.05	4	45.95	45.85	-3	2,411	-0.12%
2021/08/23	0	0.00	18	45.53	45.95	-18	2,418	-0.74%
2021/08/20	0	0.00	5	45.04	45.00	-5	2,421	-0.21%
2021/08/19	0	0.00	1	45.05	45.05	-1	2,419	-0.04%
2021/08/18	0	0.00	23	45.11	46.10	-23	2,415	-0.95%
2021/08/17	6	45.96	0	0.00	45.20	6	2,412	0.25%
2021/08/16	5	47.10	0	0.00	46.90	5	2,371	0.21%
2021/08/13	11	48.88	7	49.40	48.40	4	2,359	0.17%
2021/08/12	0	0.00	1	48.95	49.00	-1	2,336	-0.04%
2021/08/11	41	48.75	25	48.90	48.95	16	2,319	0.69%
2021/08/09	43	48.88	0	0.00	48.60	43	2,302	1.87%
2021/08/06	1	49.10	8	48.91	48.80	-7	2,315	-0.30%
2021/08/05	0	0.00	81	48.10	48.15	-81	2,276	-3.56%
2021/08/04	17	46.70	9	47.01	47.05	8	2,290	0.35%
2021/07/30	119	46.38	0	0.00	46.40	119	2,376	5.01%	大買/鉅額交易
2021/07/29	3	46.77	5	46.80	46.85	-2	2,376	-0.08%
2021/07/28	8	46.99	2	47.50	47.00	6	2,407	0.25%
2021/07/27	7	47.99	7	48.01	47.80	0	2,496	0.00%
2021/07/26	10	47.70	0	0.00	47.80	10	2,554	0.39%
2021/07/23	0	0.00	25	47.17	47.35	-25	2,665	-0.94%
2021/07/22	23	47.83	1	47.30	47.50	22	2,820	0.78%
2021/07/20	89	47.85	1	47.85	47.90	88	2,849	3.09%
2021/07/19	1	48.45	12	48.66	48.70	-11	2,852	-0.39%
2021/07/16	1	48.05	23	48.15	48.30	-22	2,879	-0.76%
2021/07/15	0	0.00	89	48.11	48.30	-89	2,971	-2.99%
2021/07/14	10	48.34	17	48.39	48.25	-7	2,981	-0.23%
2021/07/13	107	48.40	13	48.63	48.05	94	2,991	3.14%	大買/
2021/07/12	1	47.70	2	47.65	47.65	-1	2,946	-0.03%
2021/07/08	62	47.49	0	0.00	47.55	62	2,987	2.08%
2021/07/07	3	47.37	0	0.00	47.65	3	3,005	0.10%
2021/07/02	1	46.15	0	0.00	46.50	1	2,993	0.03%
2021/06/30	0	0.00	1	47.15	47.00	-1	2,974	-0.03%
2021/06/29	203	47.12	0	0.00	47.00	203	2,973	6.83%	大買/鉅額交易
2021/06/28	405	51.05	61	50.97	50.90	344	2,899	11.86%	大買/鉅額交易
2021/06/25	11	51.81	0	0.00	51.50	11	2,778	0.40%
2021/06/24	0	0.00	7	51.67	51.60	-7	2,735	-0.26%
2021/06/23	10	51.70	0	0.00	51.70	10	2,727	0.37%
2021/06/22	0	0.00	1	52.00	51.40	-1	2,706	-0.04%
2021/06/17	0	52.00	1	51.90	52.00	-1	2,798	-0.04%
2021/06/16	1	52.00	3	51.77	51.80	-2	2,846	-0.07%
2021/06/15	7	51.69	15	51.34	51.90	-8	2,860	-0.28%
2021/06/11	22	51.51	10	51.03	51.20	12	2,926	0.41%
2021/06/08	0	0.00	2	50.10	50.30	-2	3,027	-0.07%
2021/06/07	1	49.40	2	49.10	49.70	-1	3,025	-0.03%
2021/06/04	1	49.35	43	49.16	49.30	-42	3,025	-1.39%
2021/06/03	3	48.45	0	0.00	48.55	3	3,030	0.10%
2021/06/01	0	0.00	2	48.40	48.55	-2	3,060	-0.07%
2021/05/31	0.5	48.15	0	0.00	48.15	0.5	3,070	0.02%
2021/05/28	0.5	47.65	0	0.00	47.85	0.5	3,087	0.02%
2021/05/26	1	47.55	16	47.38	47.60	-15	3,169	-0.47%
2021/05/25	31	47.20	28	47.36	47.00	3	3,182	0.09%
2021/05/24	0	0.00	98	46.51	46.40	-98	3,215	-3.05%
2021/05/21	2	46.90	0	0.00	46.45	2	3,250	0.06%
2021/05/20	1	46.45	100	46.80	46.55	-99	3,317	-2.98%
2021/05/19	2	46.68	0	0.00	46.75	2	3,359	0.06%
2021/05/18	0	0.00	205	46.67	47.20	-205	3,373	-6.08%	大賣/鉅額交易
2021/05/17	407	44.26	1	44.20	44.20	406	3,373	12.04%	大買/鉅額交易
2021/05/14	2	47.05	156	47.27	46.85	-154	3,312	-4.65%	大賣/鉅額交易
2021/05/13	8	46.96	1	47.00	47.00	7	3,272	0.21%
2021/05/12	171	46.37	29	48.53	46.50	142	3,234	4.39%	大買/鉅額交易
2021/05/11	3	49.12	5	48.93	48.05	-2	3,127	-0.06%
2021/05/10	10	50.10	0	0.00	50.60	10	3,080	0.32%
2021/05/07	4	50.03	1	49.95	50.10	3	3,085	0.10%
2021/05/04	9	49.79	7	49.34	49.90	2	3,114	0.06%
2021/05/03	8	51.19	3	51.10	50.80	5	3,031	0.16%
2021/04/29	31	53.40	2	53.10	52.40	29	2,977	0.97%
2021/04/28	3	54.20	49	53.82	54.60	-46	2,894	-1.59%
2021/04/27	1	53.40	9	53.18	53.20	-8	2,887	-0.28%
2021/04/26	2	53.00	2	52.85	52.80	0	3,237	0.00%
2021/04/23	21	52.28	2	52.30	52.30	19	3,234	0.59%
2021/04/22	13	53.08	14	51.99	51.80	-1	3,246	-0.03%
2021/04/21	8	53.30	13	53.05	52.90	-5	3,210	-0.16%
2021/04/20	0	0.00	4	52.53	52.70	-4	3,124	-0.13%
2021/04/19	4	53.13	13	52.69	52.70	-9	3,133	-0.29%
2021/04/16	0	52.50	8	51.59	51.70	-8	3,130	-0.26%
2021/04/15	3	50.97	5	51.10	51.30	-2	3,143	-0.06%
2021/04/14	1	50.50	6	50.93	50.70	-5	3,149	-0.16%
2021/04/13	2	52.80	4	51.60	51.70	-2	3,166	-0.06%
2021/04/12	5	52.98	1	53.10	53.00	4	3,180	0.13%
2021/04/09	3	52.70	2	52.55	52.70	1	3,177	0.03%
2021/04/08	3	53.37	2	53.35	53.20	1	3,166	0.03%
2021/04/07	3	52.50	179	52.47	52.80	-176	3,141	-5.60%	大賣/鉅額交易
2021/04/06	4	52.40	5	52.00	52.40	-1	3,135	-0.03%
2021/04/01	40	51.65	1	51.70	51.70	39	3,127	1.25%
2021/03/31	0	0.00	3	52.10	51.90	-3	3,113	-0.10%
2021/03/30	10	52.20	10	52.10	52.20	0	3,106	0.00%
2021/03/29	5	52.20	9	52.11	52.30	-4	3,094	-0.13%
2021/03/26	14	52.53	9	52.51	52.60	5	3,075	0.16%
2021/03/25	82	52.00	8	51.80	52.50	74	3,061	2.42%
2021/03/24	69	51.99	0	0.00	52.10	69	3,066	2.25%
2021/03/23	12	52.17	3	52.10	52.00	9	3,054	0.29%
2021/03/22	89	54.07	225	53.40	53.30	-136	3,003	-4.53%	大賣/鉅額交易
2021/03/19	4	52.18	13	51.82	52.60	-9	2,958	-0.30%
2021/03/18	1	51.90	50	51.80	51.80	-49	2,909	-1.68%
2021/03/17	8	52.04	55	52.26	51.60	-47	2,912	-1.61%
2021/03/16	57	51.01	0	51.10	50.90	57	2,865	1.99%
2021/03/15	7	51.14	65	51.05	51.50	-58	2,880	-2.01%
2021/03/12	72	51.05	18	50.47	51.10	54	2,856	1.89%
2021/03/11	5	49.66	0	0.00	49.75	5	2,785	0.18%
2021/03/10	1	49.70	1	49.70	49.70	0	2,791	0.00%
2021/03/09	11	49.41	10	49.75	49.90	1	2,794	0.04%
2021/03/08	20	49.03	19	49.49	48.95	1	2,780	0.04%
2021/03/05	2	48.50	0	0.00	48.50	2	2,764	0.07%
2021/03/03	4	48.70	1	49.15	49.15	3	2,798	0.11%
2021/03/02	47	49.12	41	49.44	48.90	6	2,827	0.21%
2021/02/26	0	0.00	5	48.42	48.60	-5	2,784	-0.18%
2021/02/25	1	48.30	1	48.45	48.35	0	2,792	0.00%
2021/02/24	2	48.30	3	48.48	47.90	-1	2,806	-0.04%
2021/02/23	4	48.68	3	48.88	48.85	1	2,788	0.04%
2021/02/22	9	48.19	14	48.39	48.50	-5	2,782	-0.18%
2021/02/19	5	46.98	10	47.43	47.25	-5	2,723	-0.18%
2021/02/18	12	45.96	15	46.04	46.30	-3	2,702	-0.11%
2021/02/17	18	45.46	11	45.65	45.55	7	2,723	0.26%
2021/02/04	0	0.00	5	44.90	44.85	-5	2,748	-0.18%
2021/02/03	1	44.90	0	0.00	44.90	1	2,867	0.03%
2021/02/01	5	44.15	2	44.58	44.60	3	2,920	0.10%
2021/01/29	6	45.22	1	45.10	44.90	5	2,949	0.17%
2021/01/28	4	45.98	26	46.07	45.60	-22	2,931	-0.75%
2021/01/27	31	46.55	8	46.48	46.50	23	2,912	0.79%
2021/01/26	1	46.25	15	46.10	46.10	-14	2,903	-0.48%
2021/01/25	1	45.80	1	45.85	45.95	0	2,855	0.00%
2021/01/22	0	0.00	1	45.20	45.25	-1	2,841	-0.04%
2021/01/21	12	45.35	11	45.18	45.15	1	2,830	0.04%
2021/01/20	29	46.07	9	46.97	45.50	20	2,786	0.72%
2021/01/19	49	48.24	81	48.34	48.05	-32	2,642	-1.21%
2021/01/18	0	0.00	3	45.30	45.45	-3	2,257	-0.13%
2021/01/15	3	45.67	4	45.30	45.00	-1	2,237	-0.04%
2021/01/14	16	45.55	11	45.51	45.65	5	2,212	0.23%
2021/01/13	16	45.17	6	44.98	44.95	10	2,191	0.46%
2021/01/12	0	0.00	7	45.16	44.60	-7	2,184	-0.32%
2021/01/11	12	45.40	3	45.40	45.40	9	2,185	0.41%
2021/01/08	0	0.00	2	45.13	45.00	-2	2,166	-0.09%
2021/01/07	0	0.00	2	45.20	45.30	-2	2,153	-0.09%
2021/01/06	4	45.68	2	45.93	45.25	2	2,193	0.09%
2021/01/05	22	44.95	172	44.95	45.45	-150	2,131	-7.04%	大賣/鉅額交易
2021/01/04	1	44.45	60	44.58	44.60	-59	2,130	-2.77%
2020/12/31	22	44.13	70	44.38	44.40	-48	2,119	-2.26%
2020/12/30	0	0.00	331	44.06	44.00	-331	2,120	-15.61%	大賣/鉅額交易
2020/12/29	1	44.15	0	0.00	44.05	1	2,123	0.05%
2020/12/25	9	44.57	8	44.28	44.20	1	2,107	0.05%
2020/12/22	5	44.18	1	43.50	43.50	4	2,127	0.19%
2020/12/21	1	43.30	1	43.90	43.95	0	2,141	0.00%
2020/12/18	1	44.30	0	0.00	44.00	1	2,147	0.05%
2020/12/17	0	0.00	11	44.54	44.55	-11	2,152	-0.51%
2020/12/15	2	44.73	2	45.00	44.10	0	2,156	0.00%
2020/12/11	11	45.46	8	45.30	45.30	3	2,120	0.14%
2020/12/10	3	45.50	5	45.80	45.65	-2	2,102	-0.10%
2020/12/09	8	45.51	32	45.72	46.55	-24	2,064	-1.16%
2020/12/08	10	45.15	50	45.50	45.15	-40	2,064	-1.94%
2020/12/07	28	45.46	4	45.40	45.40	24	2,064	1.16%
2020/12/04	5	45.07	16	45.11	45.20	-11	2,065	-0.53%
2020/12/03	58	45.15	62	45.22	45.10	-4	2,090	-0.19%
2020/12/02	64	45.73	8	45.69	45.50	56	2,173	2.58%
2020/12/01	1	45.60	6	45.40	45.65	-5	2,231	-0.22%
2020/11/30	1	45.90	5	45.69	45.60	-4	2,303	-0.17%
2020/11/27	9	45.43	3	45.33	45.20	6	2,317	0.26%
2020/11/26	5	44.98	11	45.33	45.20	-6	2,398	-0.25%
2020/11/25	1	44.20	28	44.35	44.35	-27	2,370	-1.14%
2020/11/24	22	44.90	27	44.56	44.35	-5	2,392	-0.21%
2020/11/23	1	45.00	20	44.94	44.80	-19	2,394	-0.79%
2020/11/20	0	0.00	15.1	44.67	44.60	-15.1	2,388	-0.63%
2020/11/19	15	44.24	7	44.16	44.40	8	2,420	0.33%
2020/11/18	7	44.07	8	44.11	43.90	-1	2,448	-0.04%
2020/11/17	20	44.02	13	43.87	43.80	7	2,551	0.27%
2020/11/16	16	44.28	10	44.19	44.15	6	2,712	0.22%
2020/11/13	1	43.85	63	43.15	43.85	-62	2,903	-2.14%
2020/11/12	10	43.80	1	43.50	43.35	9	3,005	0.30%
2020/11/11	39	43.71	27	43.76	43.80	12	3,195	0.38%
2020/11/10	21	42.62	67	42.15	42.75	-46	3,738	-1.23%
2020/11/09	65	42.41	181	42.48	42.55	-116	4,220	-2.75%	大賣/鉅額交易
2020/11/06	8	42.38	10	42.43	42.00	-2	4,511	-0.04%
2020/11/05	66	41.67	1	41.60	41.60	65	4,504	1.44%
2020/11/04	1	41.60	6	41.49	41.45	-5	4,534	-0.11%
2020/11/03	18	41.19	11	41.54	41.50	7	4,540	0.15%
2020/11/02	1	40.70	6	40.40	40.50	-5	4,541	-0.11%
2020/10/30	180	40.99	0	0.00	40.70	180	4,558	3.95%	大買/鉅額交易
2020/10/29	6	40.43	1	40.65	40.50	5	4,562	0.11%
2020/10/28	0	0.00	2	41.10	40.75	-2	4,617	-0.04%
2020/10/27	1	41.00	1	41.10	41.10	0	4,616	0.00%
2020/10/26	1	41.90	2	41.75	41.60	-1	4,618	-0.02%
2020/10/23	1	41.75	33	41.89	41.95	-32	4,618	-0.69%
2020/10/22	0	0.00	33	41.90	41.95	-33	4,635	-0.71%
2020/10/21	8	41.84	13	41.68	41.60	-5	4,639	-0.11%
2020/10/20	2	41.20	2	41.35	41.40	0	4,649	0.00%
2020/10/19	8	41.44	9	41.60	41.35	-1	4,645	-0.02%
2020/10/16	5	41.05	5	40.80	40.70	0	4,631	0.00%
2020/10/15	0	0.00	1	41.40	41.05	-1	4,639	-0.02%
2020/10/14	67	41.46	16	41.43	41.45	51	4,643	1.10%
2020/10/13	11	40.47	8	40.69	40.85	3	4,625	0.06%
2020/10/12	225	40.59	19	40.95	40.50	206	4,645	4.43%	大買/鉅額交易
2020/10/07	20	39.97	18	40.40	40.35	2	4,673	0.04%
2020/10/06	4	40.16	1	39.65	39.95	3	4,709	0.06%
2020/10/05	13	39.66	12	39.41	39.40	1	4,721	0.02%
2020/09/28	1	39.25	5	39.30	39.45	-4	4,776	-0.08%
2020/09/25	11	38.26	1	38.35	38.35	10	4,815	0.21%
2020/09/24	0	0.00	1	39.15	39.15	-1	4,798	-0.02%
2020/09/23	25	40.60	1	40.10	40.10	24	4,785	0.50%
2020/09/22	0	0.00	4	40.94	40.60	-4	4,765	-0.08%
2020/09/21	5	41.40	0	0.00	41.35	5	4,759	0.11%
2020/09/18	1	42.15	0	0.00	41.90	1	4,762	0.02%
2020/09/17	0	0.00	6	41.86	41.85	-6	4,756	-0.13%
2020/09/15	55	41.55	5	41.85	41.55	50	4,759	1.05%
2020/09/14	0	0.00	4	41.46	41.45	-4	4,766	-0.08%
2020/09/11	5	41.20	11	41.81	41.15	-6	4,767	-0.13%
2020/09/10	10	42.42	21	42.44	42.15	-11	4,761	-0.23%
2020/09/09	9	41.98	0	0.00	42.45	9	4,771	0.19%
2020/09/08	62	41.80	5	42.25	41.85	57	4,773	1.19%
2020/09/07	74	42.52	33	43.75	42.25	41	4,755	0.86%
2020/09/04	26	43.70	31	43.39	43.90	-5	4,777	-0.10%
2020/09/03	48	43.90	143	44.22	43.50	-95	4,812	-1.97%	大賣/
2020/09/02	26	43.24	16	42.91	43.35	10	4,812	0.21%
2020/09/01	191	43.43	19	43.36	43.40	172	4,827	3.56%	大買/鉅額交易
2020/08/28	50	42.35	2	42.65	42.40	48	4,791	1.00%
2020/08/26	0	0.00	1	42.50	42.35	-1	4,845	-0.02%
2020/08/25	7	42.51	5	42.46	42.55	2	4,872	0.04%
2020/08/24	2	41.70	25	41.63	41.90	-23	4,886	-0.47%
2020/08/21	14	42.63	1	42.50	42.50	13	4,932	0.26%
2020/08/20	24	41.43	14	40.95	41.30	10	4,830	0.21%
2020/08/19	20	44.39	3	42.60	42.65	17	4,659	0.36%
2020/08/18	10	45.68	13	45.30	45.10	-3	4,427	-0.07%
2020/08/17	19	46.13	16	45.84	46.10	3	4,309	0.07%
2020/08/14	144	45.63	160	45.63	46.20	-16	4,110	-0.39%	大買/大賣/
2020/08/13	48	43.16	69	43.45	43.10	-21	3,467	-0.61%
2020/08/12	37	40.29	58.3	40.33	41.50	-21.3	2,979	-0.71%
2020/08/11	4	37.80	2	37.85	37.75	2	2,708	0.07%
2020/08/10	5	37.60	2	37.63	37.55	3	2,705	0.11%
2020/08/05	8	37.30	0	0.00	37.30	8	2,927	0.27%
2020/08/03	0	0.00	2	37.55	37.40	-2	3,010	-0.07%
2020/07/30	15	36.23	0	0.00	36.85	15	3,012	0.50%
2020/07/29	0	0.00	1	35.90	36.05	-1	3,049	-0.03%
2020/07/28	0	0.00	2	35.45	35.20	-2	3,103	-0.06%
2020/07/23	0	0.00	2	37.10	36.85	-2	3,183	-0.06%
2020/07/22	0	0.00	1	36.80	36.90	-1	3,226	-0.03%
2020/07/20	0	0.00	2	36.83	36.85	-2	3,333	-0.06%
2020/07/17	62	37.32	3	37.28	36.60	59	3,334	1.77%
2020/07/16	0	0.00	4	37.00	37.05	-4	3,318	-0.12%
2020/07/15	0	0.00	3	36.63	36.65	-3	3,325	-0.09%
2020/07/14	0	0.00	1	36.70	36.45	-1	3,336	-0.03%
2020/07/13	1	36.30	1	36.05	36.30	0	3,317	0.00%
2020/07/09	0	0.00	2	36.03	35.85	-2	3,297	-0.06%
2020/07/08	1	35.80	13	35.77	35.75	-12	3,287	-0.36%
2020/07/07	0	0.00	6	35.75	35.80	-6	3,275	-0.18%
2020/07/06	7	35.83	9	35.93	35.95	-2	3,269	-0.06%
2020/07/02	0	0.00	3	35.02	35.20	-3	3,274	-0.09%
2020/07/01	1	34.90	4	34.85	34.85	-3	3,278	-0.09%
2020/06/30	7	34.86	4	34.91	34.90	3	3,284	0.09%
2020/06/29	1	34.20	1	34.40	34.40	0	3,287	0.00%
2020/06/24	1	34.65	0	0.00	34.55	1	3,281	0.03%
2020/06/23	1	34.30	0	0.00	34.30	1	3,322	0.03%
2020/06/22	3	34.45	3	34.30	34.30	0	3,331	0.00%
2020/06/19	2	34.25	22	34.72	34.25	-20	3,407	-0.59%
2020/06/18	2	35.20	3	34.95	34.75	-1	3,431	-0.03%
2020/06/17	3	35.25	3	35.15	35.15	0	3,428	0.00%
2020/06/16	1	34.55	2	34.65	35.25	-1	3,400	-0.03%
2020/06/15	0	0.00	1	34.60	34.15	-1	3,412	-0.03%
2020/06/12	5	34.00	5	34.19	34.30	0	3,398	0.00%
2020/06/11	9	35.10	1	34.60	34.60	8	3,381	0.24%
2020/06/10	9	38.26	160	38.24	38.20	-151	3,255	-4.64%	大賣/鉅額交易
2020/06/09	5	38.53	2	38.53	38.45	3	3,192	0.09%
2020/06/08	2	38.43	19	38.45	38.40	-17	3,137	-0.54%
2020/06/05	2	38.25	393	38.20	38.20	-391	3,069	-12.74%	大賣/鉅額交易
2020/06/04	2	37.73	12	37.97	38.00	-10	3,026	-0.33%
2020/06/03	7	38.29	4	38.05	37.80	3	3,002	0.10%
2020/06/02	26	38.02	2	38.08	38.15	24	2,927	0.82%
2020/06/01	22	37.64	13	37.64	37.70	9	2,883	0.31%
2020/05/29	6	37.05	8	37.26	37.25	-2	2,865	-0.07%
2020/05/28	8	36.46	7	36.55	36.80	1	2,801	0.04%
2020/05/22	3	35.23	0	0.00	35.20	3	2,676	0.11%
2020/05/21	3	35.28	0	0.00	35.40	3	2,664	0.11%
2020/05/20	0	0.00	5	34.95	35.00	-5	2,642	-0.19%
2020/05/18	80	35.38	0	0.00	35.15	80	2,600	3.08%
2020/05/15	30	35.00	2	35.05	34.95	28	2,556	1.10%
2020/05/14	2	35.20	2	34.60	34.55	0	2,525	0.00%
2020/05/13	5	35.71	8	35.19	35.50	-3	2,462	-0.12%
2020/05/12	0	0.00	2	35.68	35.95	-2	2,290	-0.09%
2020/05/11	1	36.25	3	35.68	36.25	-2	2,254	-0.09%
2020/05/08	0	0.00	90	34.86	35.00	-90	2,166	-4.15%
2020/05/07	1	34.70	151	34.85	34.75	-150	2,137	-7.02%	大賣/鉅額交易
2020/05/06	4	35.00	2	35.03	34.80	2	2,112	0.09%
2020/05/05	2	34.30	3	34.77	34.70	-1	2,090	-0.05%
2020/05/04	2	34.08	11	34.25	34.10	-9	2,109	-0.43%
2020/04/30	7	33.64	200	33.79	33.80	-193	2,059	-9.37%	大賣/鉅額交易
2020/04/29	0	0.00	160	33.38	33.50	-160	2,043	-7.83%	大賣/鉅額交易
2020/04/28	1	32.95	190	32.94	32.95	-189	1,985	-9.52%	大賣/鉅額交易
2020/04/27	1	32.76	2	32.70	32.90	-1	1,981	-0.05%
2020/04/24	3	32.08	18	32.23	32.60	-15	1,930	-0.78%
2020/04/23	50	30.10	0	0.00	30.35	50	1,810	2.76%
2020/04/22	0	0.00	5	29.50	29.95	-5	1,789	-0.28%
2020/04/20	1	31.20	0	0.00	31.00	1	1,750	0.06%
2020/04/17	0	0.00	201	31.43	31.35	-201	1,706	-11.78%	大賣/鉅額交易
2020/04/16	5	30.75	0	0.00	31.05	5	1,650	0.30%
2020/04/15	0	0.00	100	30.95	31.25	-100	1,628	-6.14%
2020/04/13	0	0.00	2	30.18	29.85	-2	1,588	-0.13%
2020/04/08	18	29.42	0	0.00	29.55	18	1,566	1.15%
2020/04/07	0	29.20	1	29.05	29.20	-1	1,525	-0.07%
2020/04/06	1	28.90	1	29.50	28.95	0	1,500	0.00%
2020/04/01	0	0.00	2	28.70	28.80	-2	1,480	-0.14%
2020/03/31	100	28.79	10	29.50	28.85	90	1,476	6.10%
2020/03/30	0	0.00	5	28.20	28.55	-5	1,444	-0.35%
2020/03/27	56	29.29	57	29.46	28.80	-1	1,443	-0.07%
2020/03/26	41	28.82	0	0.00	28.90	41	1,395	2.94%
2020/03/25	0	29.20	0	0.00	29.20	0	1,379	0.00%
2020/03/20	0	0.00	6	26.03	26.30	-6	1,228	-0.49%
2020/03/19	115	24.11	17	24.84	24.10	98	1,215	8.06%	大買/
2020/03/18	100	26.80	4	26.75	26.75	96	1,202	7.99%
2020/03/17	129	27.05	11	27.34	27.05	118	1,191	9.91%	大買/鉅額交易
2020/03/16	72	27.95	0	0.00	27.95	72	1,191	6.05%
2020/03/13	0	28.75	0	0.00	28.50	0	1,178	0.00%
2020/03/12	15	31.13	0	0.00	30.30	15	1,127	1.33%
2020/03/10	2	31.60	7	31.64	32.20	-5	1,093	-0.46%
2020/03/09	97	32.19	0	0.00	32.00	97	1,086	8.93%
2020/03/05	0	0.00	1	33.80	33.80	-1	1,089	-0.09%
2020/03/04	2	33.40	4	33.28	33.55	-2	1,108	-0.18%
2020/03/03	2	32.88	1	32.70	32.90	1	1,068	0.09%
2020/03/02	103	31.76	0	0.00	32.15	103	1,068	9.64%	大買/鉅額交易
2020/02/27	300	32.72	0	0.00	32.35	300	1,062	28.25%	大買/鉅額交易
2020/02/25	1	31.85	0	0.00	32.30	1	1,046	0.10%
2020/02/24	1	32.90	0	0.00	32.85	1	1,033	0.10%
2020/02/19	1	33.55	0	0.00	33.50	1	1,152	0.09%
2020/02/17	1	33.50	0	0.00	33.50	1	1,183	0.08%
2020/02/13	0	0.00	2	33.90	33.90	-2	1,251	-0.16%
2020/02/12	0	0.00	1	33.45	33.55	-1	1,275	-0.08%
2020/02/11	0	0.00	2	33.00	33.00	-2	1,328	-0.15%
2020/02/10	0	0.00	4	32.90	32.75	-4	1,368	-0.29%
2020/02/07	1	33.20	0	0.00	33.05	1	1,379	0.07%
2020/02/06	1	33.80	445	33.63	33.55	-444	1,385	-32.05%	大賣/鉅額交易
2020/02/05	173	33.68	5	33.82	33.60	168	1,446	11.61%	大買/鉅額交易
2020/02/04	6	32.31	0	0.00	32.75	6	1,436	0.42%
2020/02/03	64	31.36	10	31.20	32.00	54	1,434	3.77%
2020/01/31	26	32.60	0	0.00	33.20	26	1,409	1.84%
2020/01/30	201	33.12	5	33.05	33.00	196	1,405	13.95%	大買/鉅額交易
2020/01/17	1	35.80	0	0.00	35.75	1	1,376	0.07%
2020/01/16	3	35.85	0	0.00	35.85	3	1,375	0.22%
2020/01/14	9	35.70	0	0.00	35.65	9	1,388	0.65%
2020/01/06	0	0.00	2	35.90	35.80	-2	1,403	-0.14%
2020/01/03	0	0.00	49	36.75	36.35	-49	1,417	-3.46%
2020/01/02	5	36.60	0	0.00	36.75	5	1,420	0.35%
2019/12/31	2	36.68	0	0.00	36.55	2	1,417	0.14%
2019/12/30	0	0.00	5	36.50	36.70	-5	1,425	-0.35%
2019/12/27	1	36.35	0	0.00	36.35	1	1,429	0.07%
2019/12/26	30	36.30	4	36.20	36.20	26	1,429	1.82%
2019/12/23	0	0.00	1	36.20	36.00	-1	1,486	-0.07%
2019/12/20	5	36.10	0	0.00	36.05	5	1,539	0.32%
2019/12/19	0	0.00	5	36.30	36.20	-5	1,584	-0.32%
2019/12/18	0	0.00	2	36.18	36.30	-2	1,608	-0.12%
2019/12/17	2	36.15	0	0.00	36.10	2	1,618	0.12%
2019/12/16	0	0.00	10	36.00	36.05	-10	1,621	-0.62%
2019/12/13	10	35.75	0	0.00	35.80	10	1,629	0.61%
2019/12/11	0	0.00	4	36.50	36.35	-4	1,619	-0.25%
2019/12/10	0	0.00	20	36.60	36.70	-20	1,627	-1.23%
2019/12/06	0	0.00	151	36.88	36.80	-151	1,699	-8.89%	大賣/鉅額交易
2019/12/05	0	0.00	200	36.83	36.90	-200	1,738	-11.50%	大賣/鉅額交易
2019/12/03	2	36.88	2	37.00	36.70	0	1,800	0.00%
2019/12/02	1	36.10	1	36.30	36.55	0	1,807	0.00%
2019/11/29	1	36.75	0	0.00	36.60	1	1,802	0.06%
2019/11/27	0	0.00	477	37.24	37.20	-477	1,833	-26.01%	大賣/鉅額交易
2019/11/26	0	0.00	1	37.50	37.40	-1	1,845	-0.05%
2019/11/21	0	0.00	2	37.50	37.55	-2	1,887	-0.11%
2019/11/20	78	37.56	4	37.75	37.70	74	1,900	3.89%
2019/11/19	16	38.53	22	38.10	37.85	-6	1,894	-0.32%
2019/11/18	1	37.65	78	37.95	38.00	-77	1,824	-4.22%
2019/11/15	2	38.03	1	37.65	37.65	1	1,847	0.05%
2019/11/14	9	38.22	0	0.00	37.85	9	1,849	0.49%
2019/11/13	1	38.20	3	37.88	38.20	-2	1,842	-0.11%
2019/11/12	3	37.48	1	37.45	37.50	2	1,800	0.11%
2019/11/11	14	37.48	0	0.00	37.00	14	1,837	0.76%
2019/11/08	9	38.30	1	38.30	38.30	8	1,830	0.44%
2019/11/07	0	0.00	5	37.65	38.00	-5	1,791	-0.28%
2019/11/06	3	37.53	0	0.00	37.20	3	1,780	0.17%
2019/11/05	57	37.45	2	37.70	37.45	55	1,775	3.10%
2019/11/04	14	37.90	0	0.00	37.75	14	1,787	0.78%
2019/11/01	1	37.10	2	37.00	37.40	-1	1,723	-0.06%
2019/10/30	17	36.05	0	0.00	36.20	17	1,786	0.95%
2019/10/28	0	0.00	2	36.10	36.05	-2	1,864	-0.11%
2019/10/25	35	36.20	0	0.00	36.20	35	1,938	1.81%
2019/10/23	4	36.30	0	0.00	36.30	4	2,046	0.20%
2019/10/18	0	0.00	2	35.80	35.50	-2	2,240	-0.09%
2019/10/17	0	0.00	3	35.88	35.95	-3	2,250	-0.13%
2019/10/09	100	35.20	0	0.00	35.25	100	2,381	4.20%
2019/10/03	1	35.70	0	0.00	35.85	1	2,434	0.04%
2019/10/02	1	36.35	1	36.20	36.20	0	2,434	0.00%
2019/09/27	0	0.00	7	36.29	35.90	-7	2,443	-0.29%
2019/09/26	65	36.70	0	0.00	36.70	65	2,434	2.67%
2019/09/25	200	37.14	0	0.00	37.20	200	2,419	8.27%	大買/鉅額交易
2019/09/24	16	37.91	0	0.00	38.30	16	2,391	0.67%
2019/09/23	0	0.00	2	37.05	37.45	-2	2,349	-0.09%
2019/09/17	0	0.00	1	37.85	37.60	-1	2,317	-0.04%
2019/09/16	15	38.13	0	0.00	37.90	15	2,330	0.64%
2019/09/12	0	0.00	33	38.24	38.10	-33	2,333	-1.41%
2019/09/11	3	39.00	0	0.00	38.65	3	2,326	0.13%
2019/09/10	2	38.40	0	0.00	38.60	2	2,285	0.09%
2019/09/09	7	38.20	8	38.82	38.80	-1	2,257	-0.04%
2019/09/06	1	38.70	5	38.70	38.05	-4	2,214	-0.18%
2019/09/05	8	38.36	71	38.27	38.50	-63	2,191	-2.87%
2019/09/04	1	37.80	0	0.00	37.95	1	2,181	0.05%
2019/09/02	4	37.30	0	0.00	37.45	4	2,185	0.18%
2019/08/30	0	0.00	5	37.50	37.05	-5	2,176	-0.23%
2019/08/29	5	36.70	0	0.00	36.70	5	2,133	0.23%
2019/08/23	0	0.00	2	36.70	36.70	-2	2,076	-0.10%
2019/08/22	1	36.30	2	36.38	36.30	-1	2,065	-0.05%
2019/08/20	6	36.15	2	36.00	36.70	4	2,087	0.19%
2019/08/19	3	35.85	0	0.00	36.00	3	2,053	0.15%
2019/08/16	0	0.00	2	35.55	35.90	-2	2,074	-0.10%
2019/08/15	3	35.25	0	0.00	35.40	3	2,066	0.15%
2019/08/14	2	35.75	2	35.60	35.60	0	2,085	0.00%
2019/08/12	5	35.55	2	35.45	35.30	3	2,094	0.14%
2019/08/08	0	0.00	10	35.75	35.95	-10	2,109	-0.47%
2019/08/06	2	35.80	10	35.25	35.95	-8	2,159	-0.37%
2019/08/02	54	37.03	0	0.00	37.00	54	2,177	2.48%
2019/08/01	1	40.65	0	0.00	40.50	1	2,146	0.05%
2019/07/30	2	41.00	12	40.58	40.50	-10	2,100	-0.48%
2019/07/29	0	0.00	3	40.70	40.25	-3	2,086	-0.14%
2019/07/26	10	41.40	0	0.00	41.25	10	2,018	0.50%
2019/07/25	10	41.15	0	0.00	41.85	10	1,990	0.50%
2019/07/24	7	41.14	29	41.35	41.45	-22	1,941	-1.13%
2019/07/19	20	39.50	1	39.35	39.35	19	1,835	1.04%
2019/07/18	0	0.00	10	38.98	39.15	-10	1,867	-0.54%
2019/07/17	6	39.35	1	38.80	38.80	5	2,148	0.23%
2019/07/16	0	0.00	3	39.20	39.10	-3	2,169	-0.14%
2019/07/15	0	0.00	3	39.15	38.80	-3	2,179	-0.14%
2019/07/11	6	37.70	1	38.00	37.60	5	2,377	0.21%
2019/07/10	1	38.30	3	38.50	38.35	-2	2,383	-0.08%
2019/07/02	0	0.00	113	37.50	37.45	-113	3,117	-3.62%	大賣/鉅額交易
2019/06/28	2	37.20	39	37.10	36.90	-37	3,499	-1.06%
2019/06/27	0	0.00	155	36.93	36.90	-155	3,651	-4.25%	大賣/鉅額交易
2019/06/24	0.2	36.35	0	0.00	36.35	0.2	3,983	0.00%
2019/06/20	0	36.50	2	36.70	36.70	-2	4,609	-0.04%
2019/06/19	0	0.00	1	36.15	36.10	-1	4,687	-0.02%
2019/06/18	0	0.00	1	35.90	35.80	-1	4,908	-0.02%
2019/06/17	0	0.00	2	35.95	35.95	-2	4,917	-0.04%
2019/06/14	0	0.00	4	36.40	36.20	-4	4,929	-0.08%
2019/06/13	5	36.49	0	0.00	36.30	5	4,947	0.10%
2019/06/12	3	36.70	1	36.65	36.40	2	4,997	0.04%
2019/06/11	1	36.10	2	36.50	36.60	-1	4,977	-0.02%
2019/06/10	0	0.00	7.1	36.09	36.50	-7.1	4,974	-0.14%
2019/06/03	2	35.60	0	0.00	35.60	2	4,989	0.04%
2019/05/31	2	35.80	2	35.95	35.85	0	4,989	0.00%
2019/05/30	2	35.45	0	0.00	35.60	2	4,986	0.04%
2019/05/29	1	35.30	0	0.00	35.25	1	5,019	0.02%
2019/05/28	0	0.00	3	35.78	35.65	-3	5,029	-0.06%
2019/05/27	2	34.60	0	0.00	34.85	2	5,008	0.04%
2019/05/24	0	0.00	2	35.00	35.00	-2	5,048	-0.04%
2019/05/23	6	34.87	0	0.00	34.75	6	5,047	0.12%
2019/05/22	5	36.10	0	0.00	35.70	5	5,069	0.10%
2019/05/21	3	35.17	8	34.98	36.05	-5	5,073	-0.10%
2019/05/20	7	35.53	3	35.55	35.45	4	5,050	0.08%
2019/05/17	4	37.66	0	0.00	36.80	4	5,020	0.08%
2019/05/16	10	38.30	10	37.95	37.60	0	5,004	0.00%
2019/05/15	2	38.40	2	38.38	38.30	0	4,989	0.00%
2019/05/13	1	37.60	0	0.00	37.20	1	5,050	0.02%
2019/05/07	6	37.00	3	37.40	37.90	3	5,035	0.06%
2019/05/06	5	36.80	10	36.93	36.60	-5	4,994	-0.10%
2019/05/02	7	37.96	0	0.00	37.95	7	4,943	0.14%
2019/04/30	0	0.00	16	37.19	37.85	-16	4,928	-0.32%
2019/04/29	0	0.00	21	37.06	36.95	-21	4,899	-0.43%
2019/04/26	0	0.00	6	37.94	37.85	-6	4,850	-0.12%
2019/04/25	5	38.35	0	0.00	38.20	5	4,855	0.10%
2019/04/24	3	38.25	7	37.97	38.10	-4	4,833	-0.08%
2019/04/23	39	39.11	4	39.45	38.35	35	4,770	0.73%
2019/04/22	3	38.83	12	39.19	39.15	-9	4,457	-0.20%
2019/04/19	13	38.76	0	0.00	38.70	13	4,386	0.30%
2019/04/18	3	38.35	7	38.66	38.00	-4	4,332	-0.09%
2019/04/17	8	39.17	12	39.54	39.60	-4	4,232	-0.09%
2019/04/16	7	38.50	7	38.50	38.60	0	4,058	0.00%
2019/04/15	14	38.28	20	38.51	38.65	-6	4,013	-0.15%
2019/04/12	1	38.05	1	37.85	37.85	0	3,940	0.00%
2019/04/11	14	37.78	27	37.97	37.30	-13	3,878	-0.34%
2019/04/10	8	38.63	8	38.25	38.60	0	3,746	0.00%
2019/04/09	42	39.82	10	39.58	38.55	32	3,647	0.88%
2019/04/08	31	38.82	38	38.67	38.40	-7	3,363	-0.21%
2019/04/03	11	37.89	118	37.89	38.10	-107	3,160	-3.39%	大賣/鉅額交易
2019/04/02	13	37.63	177	37.77	37.80	-164	2,948	-5.56%	大賣/鉅額交易
2019/04/01	65	36.98	101	37.42	36.50	-36	2,728	-1.32%	大賣/
2019/03/29	6	36.53	4	36.94	36.95	2	2,565	0.08%
2019/03/28	11	36.52	52	36.11	36.20	-41	2,489	-1.65%
2019/03/27	3	37.98	9	38.20	37.45	-6	2,353	-0.25%
2019/03/26	32	37.83	5	38.45	37.25	27	2,198	1.23%
2019/03/25	37	38.64	48.7	38.47	38.50	-11.7	1,982	-0.59%
2019/03/22	4	37.70	2	37.70	37.70	2	1,550	0.13%
2019/03/21	53	33.28	27.1	33.67	34.30	25.9	1,451	1.78%
2019/03/18	12	32.67	0	0.00	32.70	12	1,186	1.01%
2019/02/26	1	32.70	0	0.00	32.65	1	999	0.10%
2019/02/25	0	0.00	2	32.45	33.20	-2	974	-0.21%
2019/02/21	12	33.16	10	32.20	32.45	2	914	0.22%
2019/02/20	0	0.00	2	32.25	32.20	-2	866	-0.23%
2019/02/19	0	0.00	10	32.70	32.25	-10	876	-1.14%
2019/02/18	25	32.73	23	32.47	32.45	2	887	0.23%
2019/02/15	0	0.00	3	31.95	31.90	-3	851	-0.35%
2019/02/14	0	31.80	5	32.55	32.00	-5	829	-0.60%
2019/02/13	0	0.00	4	32.63	32.20	-4	799	-0.50%
2019/02/12	8	30.85	19	32.06	32.15	-11	707	-1.56%
2019/02/11	1	30.70	5	30.63	30.50	-4	636	-0.63%
2019/01/30	9	30.04	1	29.80	30.45	8	599	1.33%
2019/01/18	0	0.00	5	29.00	29.10	-5	485	-1.03%
2019/01/17	2	29.38	1	29.15	29.00	1	477	0.21%
2019/01/11	1	27.95	0	0.00	27.95	1	438	0.23%
2019/01/09	2	28.00	0	0.00	28.05	2	444	0.45%
2018/12/17	0	28.60	0	0.00	28.60	0	514	0.00%
2018/12/11	0	0.00	2	28.40	28.40	-2	507	-0.39%
2018/12/10	0	0.00	15	29.10	28.65	-15	500	-3.00%
2018/12/06	0	0.00	5	29.14	29.20	-5	477	-1.05%
2018/11/28	2	27.80	0	0.00	27.80	2	459	0.44%
2018/11/22	0	0.00	1	27.35	27.35	-1	471	-0.21%
2018/11/19	0	28.05	0	0.00	28.10	0	505	0.00%
2018/11/15	3	27.00	0	0.00	27.50	3	537	0.56%
2018/11/14	0	0.00	1	27.10	27.15	-1	511	-0.20%
2018/11/08	1	24.60	0	0.00	24.45	1	522	0.19%
2018/10/31	20	24.20	5	24.15	24.15	15	530	2.83%
2018/10/29	15	24.30	0	0.00	23.90	15	532	2.82%
2018/10/25	0	0.00	6	23.75	23.95	-6	532	-1.13%
2018/10/11	0	0.00	6	24.90	24.30	-6	501	-1.20%
2018/10/08	5	26.70	0	0.00	26.60	5	486	1.03%
2018/10/03	0	0.00	5	27.85	27.55	-5	463	-1.08%
2018/10/02	3	28.05	0	0.00	28.00	3	461	0.65%
2018/09/20	0	0.00	1	28.30	28.20	-1	467	-0.21%
2018/09/07	0	0.00	3	29.00	28.75	-3	459	-0.65%
2018/08/30	0	0.00	9	28.96	28.80	-9	454	-1.98%
2018/08/29	0	0.00	2	28.60	28.40	-2	448	-0.45%
2018/08/24	1	28.60	0	0.00	28.20	1	469	0.21%
2018/08/23	0	0.00	2	29.60	29.65	-2	539	-0.37%
2018/08/15	0	0.00	1	27.80	27.70	-1	485	-0.21%
2018/07/24	0	0.00	1	26.90	26.85	-1	611	-0.16%
2018/07/04	0	0.00	1	28.40	28.20	-1	612	-0.16%
2018/07/02	2	28.55	0	0.00	28.45	2	616	0.32%
2018/06/29	4	28.50	0	0.00	28.50	4	616	0.65%
2018/06/27	0	28.75	0	0.00	28.50	0	615	0.00%
2018/06/21	1	28.80	0	0.00	28.75	1	611	0.16%
2018/06/11	1	29.00	0	0.00	29.00	1	592	0.17%
2018/06/05	1	28.80	0	0.00	28.80	1	584	0.17%
2018/05/31	10	28.75	10	27.95	27.95	0	553	0.00%
2018/05/24	3	28.40	0	0.00	28.50	3	429	0.70%
2018/05/23	0	0.00	3	28.60	28.45	-3	422	-0.71%
2018/05/11	3	29.95	1	29.95	30.00	2	386	0.52%
2018/05/10	0	0.00	1	29.65	29.85	-1	369	-0.27%
2018/05/09	2	29.10	0	0.00	29.20	2	355	0.56%
2018/05/08	0	0.00	1	29.30	29.10	-1	349	-0.29%
2018/05/07	0	0.00	1	28.55	28.60	-1	340	-0.29%
2018/04/16	1	28.85	0	0.00	28.85	1	345	0.29%
2018/03/27	0	0.00	1	29.50	29.50	-1	426	-0.23%
2018/03/23	1	29.05	0	0.00	29.30	1	429	0.23%
2018/03/21	0	0.00	2	29.90	30.20	-2	421	-0.47%
2018/02/26	0	0.00	1	30.20	30.10	-1	587	-0.17%
2018/02/23	0	0.00	3	29.85	30.00	-3	607	-0.49%
2018/02/08	1	29.25	0	0.00	29.25	1	637	0.16%
2018/02/07	18	29.46	0	0.00	29.40	18	646	2.79%
2018/02/06	5	29.82	0	0.00	29.40	5	642	0.78%
2018/02/01	3	31.30	0	0.00	31.30	3	749	0.40%
2018/01/30	1	31.40	0	0.00	31.35	1	803	0.12%
2018/01/25	10	31.60	0	0.00	31.60	10	814	1.23%
2018/01/24	5	31.55	0	0.00	31.65	5	864	0.58%
2018/01/18	0	0.00	1	31.90	31.75	-1	931	-0.11%
2018/01/12	1	31.70	0	0.00	31.95	1	966	0.10%
2018/01/04	1	32.75	5	32.00	32.80	-4	978	-0.41%