正文 (4906)-凱基-信義券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.65
漲跌
▲0.20
漲幅
+0.56%
成交量
1,382張
產業
上市通信網路類股
608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

正文 (4906)籌碼相關－凱基-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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
2024/11/21	0	0.00	2	35.40	35.45	-2	5,100	-0.04%
2024/11/20	3	35.07	0	0.00	35.00	3	5,263	0.06%
2024/11/14	0	0.00	10	35.75	35.50	-10	6,041	-0.17%
2024/11/12	1	35.80	2	35.78	35.80	-1	6,106	-0.02%
2024/11/11	0	0.00	2	35.50	35.45	-2	6,139	-0.03%
2024/11/08	2	36.75	0	0.00	36.10	2	6,207	0.03%
2024/11/07	2	37.20	0	0.00	37.45	2	6,205	0.03%
2024/11/05	13	36.45	0	0.00	36.10	13	6,233	0.21%
2024/11/04	1	36.25	0	0.00	36.35	1	6,384	0.02%
2024/10/28	1	36.50	0	0.00	36.50	1	6,811	0.01%
2024/10/21	0	0.00	10	36.90	37.00	-10	7,589	-0.13%
2024/10/18	11	36.44	0	0.00	36.35	11	7,954	0.14%
2024/10/11	1	36.60	0	0.00	36.15	1	10,022	0.01%
2024/10/09	0	0.00	1	38.20	38.05	-1	10,254	-0.01%
2024/10/08	1	37.85	0	0.00	37.85	1	10,677	0.01%
2024/10/04	0	0.00	8	38.25	38.15	-8	11,749	-0.07%
2024/10/01	0	0.00	1	38.60	38.60	-1	11,972	-0.01%
2024/09/30	10	38.50	1	38.50	38.35	9	12,181	0.07%
2024/09/27	1	39.40	0	0.00	39.40	1	12,823	0.01%
2024/09/26	2	40.73	3	40.95	39.95	-1	13,932	-0.01%
2024/09/24	10	39.70	10	39.85	39.90	0	13,942	0.00%
2024/09/20	6	41.08	0	0.00	40.50	6	14,079	0.04%
2024/09/19	7	40.68	5	40.85	40.80	2	14,123	0.01%
2024/09/18	1	40.95	2	41.95	40.85	-1	14,161	-0.01%
2024/09/16	0.5	42.15	5	42.31	41.90	-4.5	14,162	-0.03%
2024/09/13	2	40.20	0	0.00	40.40	2	14,045	0.01%
2024/09/12	0	0.00	4	38.93	39.05	-4	14,037	-0.03%
2024/09/11	6	38.89	5	38.45	38.35	1	14,124	0.01%
2024/09/10	4	39.94	1	40.20	39.10	3	14,167	0.02%
2024/09/06	1	39.70	0	0.00	39.50	1	14,386	0.01%
2024/09/05	1	39.90	0	0.00	39.50	1	14,642	0.01%
2024/09/04	7	40.59	1	41.10	40.85	6	14,752	0.04%
2024/09/03	10	43.52	8	43.56	42.70	2	14,838	0.01%
2024/09/02	2	43.15	0	0.00	42.85	2	14,807	0.01%
2024/08/30	6	43.03	0	0.00	42.30	6	14,724	0.04%
2024/08/29	0	0.00	5	42.90	43.05	-5	14,816	-0.03%
2024/08/26	1	42.40	0	0.00	42.45	1	15,190	0.01%
2024/08/23	6	42.65	11	42.47	42.60	-5	15,315	-0.03%
2024/08/21	17	42.27	17	42.02	42.25	0	15,930	0.00%
2024/08/19	13	41.09	3	40.70	41.20	10	15,663	0.06%
2024/08/16	6	40.18	7	39.51	40.10	-1	15,746	-0.01%
2024/08/14	5	38.20	11	38.37	38.15	-6	15,865	-0.04%
2024/08/13	7	37.89	1	38.25	38.25	6	15,846	0.04%
2024/08/12	6	37.82	1	38.00	37.90	5	15,803	0.03%
2024/08/09	1	39.00	1	39.25	38.50	0	15,715	0.00%
2024/08/08	2	38.53	1	38.80	38.50	1	15,647	0.01%
2024/08/07	3	38.92	3	38.95	39.20	0	15,622	0.00%
2024/08/05	1	37.85	1	38.05	37.50	0	15,367	0.00%
2024/08/02	5	42.37	3	42.05	41.65	2	15,212	0.01%
2024/08/01	3	43.78	4	43.55	44.00	-1	15,144	-0.01%
2024/07/31	2	42.53	2	42.90	42.55	0	14,978	0.00%
2024/07/29	2	41.53	2	41.25	41.10	0	14,790	0.00%
2024/07/26	2	42.30	3	42.37	42.45	-1	14,669	-0.01%
2024/07/23	105	42.59	169	43.07	43.45	-64	14,559	-0.44%	大買/大賣/
2024/07/22	3	42.58	9	41.76	41.30	-6	14,346	-0.04%
2024/07/19	30	44.41	6	44.38	44.30	24	14,073	0.17%
2024/07/18	58	45.22	36	44.59	44.00	22	13,700	0.16%
2024/07/17	25	44.43	5	44.21	43.50	20	13,161	0.15%
2024/07/16	13	43.70	11	44.92	45.80	2	12,452	0.02%
2024/07/15	1	41.70	2	42.13	41.65	-1	11,813	-0.01%
2024/07/12	1	42.40	1	42.85	42.45	0	11,688	0.00%
2024/07/11	6	43.39	7	43.26	43.55	-1	11,503	-0.01%
2024/07/10	10	42.74	9.1	42.45	42.45	0.9	11,254	0.01%
2024/07/09	8	41.63	4	42.14	40.95	4	10,835	0.04%
2024/07/08	4	41.16	7	41.00	41.00	-3	10,171	-0.03%
2024/07/03	13	41.28	12	40.00	39.80	1	9,408	0.01%
2024/07/02	4.1	40.27	10.1	40.18	40.60	-6	8,719	-0.07%
2024/06/28	7	36.89	5	36.80	36.80	2	7,598	0.03%
2024/06/26	2	36.95	3	36.65	36.80	-1	7,530	-0.01%
2024/06/25	0	0.00	4	37.40	37.90	-4	7,453	-0.05%
2024/06/24	6	38.32	0	0.00	37.90	6	7,382	0.08%
2024/06/21	1	37.90	0	0.00	38.40	1	7,387	0.01%
2024/06/18	2	37.95	0	0.00	37.85	2	7,294	0.03%
2024/06/17	1	38.30	0	0.00	38.60	1	7,249	0.01%
2024/06/14	0	0.00	1	38.65	38.55	-1	7,214	-0.01%
2024/06/13	1	38.40	12	38.95	38.05	-11	7,129	-0.15%
2024/06/12	265	38.36	253	38.60	38.80	12	7,069	0.17%	大買/大賣/
2024/06/11	1	38.25	14	38.28	38.25	-13	6,908	-0.19%
2024/06/07	11	38.40	11	38.46	38.20	0	6,747	0.00%
2024/06/04	3	37.87	2	38.45	38.05	1	6,414	0.02%
2024/05/30	0	0.00	1	38.25	38.00	-1	7,831	-0.01%
2024/05/29	0	0.00	0.3	38.00	38.00	-0.3	8,025	0.00%
2024/05/28	1.3	37.16	13	37.83	37.95	-11.8	7,758	-0.15%
2024/05/27	10	37.42	1	37.25	37.35	9	7,378	0.12%
2024/05/24	0	0.00	3	35.67	35.35	-3	6,845	-0.04%
2024/05/23	11	35.10	0	0.00	35.00	11	6,842	0.16%
2024/05/22	4	35.56	0	0.00	35.40	4	6,864	0.06%
2024/05/15	0	0.00	1	34.10	33.95	-1	6,340	-0.02%
2024/05/09	1	33.35	0	0.00	33.30	1	6,780	0.01%
2024/05/08	0	0.00	15	33.75	33.75	-15	6,787	-0.22%
2024/04/30	0	0.00	1	33.35	33.25	-1	7,018	-0.01%
2024/04/25	5	32.62	0	0.00	32.50	5	7,275	0.07%
2024/04/23	15	32.35	0	32.30	32.55	15	7,404	0.20%
2024/04/16	1	33.30	0	0.00	32.70	1	7,740	0.01%
2024/04/01	1	34.50	0	0.00	34.55	1	7,594	0.01%
2024/03/28	187	34.30	0	0.00	34.20	187	7,639	2.45%	大買/鉅額交易
2024/03/22	0	0.00	21	35.15	35.10	-21	7,653	-0.27%
2024/03/21	21	34.85	0	0.00	34.80	21	7,663	0.27%
2024/03/18	3	34.30	0	0.00	35.10	3	8,333	0.04%
2024/03/15	0	0.00	0.1	34.55	34.30	-0.1	8,602	0.00%
2024/03/14	0	0.00	12	35.03	34.90	-12	8,679	-0.14%
2024/03/12	0	0.00	0.1	36.37	36.15	-0.1	8,880	0.00%
2024/03/11	0	0.00	0.2	36.43	36.15	-0.2	8,786	0.00%
2024/03/08	0	0.00	0.2	36.10	35.95	-0.2	8,713	0.00%
2024/03/07	4	37.20	0.6	36.97	36.80	3.4	8,577	0.04%
2024/03/06	1	38.35	0.1	38.65	38.35	0.9	8,253	0.01%
2024/03/05	7	40.50	1.1	40.09	39.50	5.9	7,969	0.07%
2024/03/04	2.1	38.45	2	37.45	38.70	0.1	6,493	0.00%
2024/02/23	2	36.50	2	36.05	35.90	0	5,955	0.00%
2024/02/22	3	36.65	0	0.00	36.35	3	6,002	0.05%
2024/02/21	0	0.00	1	36.20	36.05	-1	5,965	-0.02%
2024/02/20	1	35.70	0	0.00	35.65	1	5,938	0.02%
2024/02/15	0	0.00	1	35.50	35.70	-1	5,925	-0.02%
2024/02/05	2	35.33	1	35.10	35.10	1	5,887	0.02%
2024/02/02	0	0.00	2	36.55	36.00	-2	5,862	-0.03%
2024/01/26	0	0.00	5	35.15	35.00	-5	5,682	-0.09%
2024/01/25	0	35.55	0	0.00	35.60	0	5,729	0.00%
2024/01/18	5	34.94	5	35.10	35.20	0	5,445	0.00%
2024/01/15	0	0.00	3	34.90	35.00	-3	5,112	-0.06%
2024/01/09	3	33.25	1	33.45	33.25	2	5,131	0.04%
2024/01/03	0	0.00	4	34.20	34.15	-4	5,289	-0.08%
2023/12/21	1	35.60	0	0.00	35.60	1	5,535	0.02%
2023/12/19	0	0.00	2	35.40	35.60	-2	5,672	-0.04%
2023/12/15	1	37.05	8	36.28	36.20	-7	5,810	-0.12%
2023/12/14	1	36.85	9	36.79	36.90	-8	5,830	-0.14%
2023/12/13	6	36.40	5	36.10	36.35	1	5,593	0.02%
2023/12/12	4	35.70	1	35.70	35.75	3	5,399	0.06%
2023/12/08	1	35.20	0	0.00	35.70	1	5,430	0.02%
2023/12/05	3	34.10	3	33.95	33.95	0	5,485	0.00%
2023/11/28	0	0.00	2	34.25	34.40	-2	6,905	-0.03%
2023/11/27	0	0.00	5	33.90	33.55	-5	7,100	-0.07%
2023/11/24	0	0.00	1	34.15	34.10	-1	7,301	-0.01%
2023/11/22	2	34.35	0	0.00	34.65	2	8,732	0.02%
2023/11/21	0	0.00	1	34.90	34.60	-1	9,605	-0.01%
2023/11/20	1	34.05	0	0.00	34.30	1	9,947	0.01%
2023/11/03	4	34.74	4	34.68	34.25	0	11,956	0.00%
2023/11/02	6	33.78	6	33.50	33.85	0	11,934	0.00%
2023/10/20	2	33.30	0	0.00	33.40	2	12,926	0.02%
2023/10/17	0	0.00	8	34.42	33.85	-8	13,017	-0.06%
2023/10/13	8	35.73	0	0.00	35.35	8	13,160	0.06%
2023/10/11	0	0.00	2.1	36.20	36.00	-2.1	13,271	-0.02%
2023/10/06	0	0.00	3	36.85	36.70	-3	13,344	-0.02%
2023/10/05	3	37.50	6	37.13	37.00	-3	13,382	-0.02%
2023/10/04	3	36.55	0	0.00	36.60	3	13,391	0.02%
2023/10/02	0	0.00	8	37.75	37.85	-8	13,683	-0.06%
2023/09/28	0	0.00	5	36.44	36.45	-5	13,866	-0.04%
2023/09/27	11	36.71	0	0.00	36.70	11	14,035	0.08%
2023/09/26	0	0.00	9	37.56	37.25	-9	14,314	-0.06%
2023/09/25	7	37.11	16	37.49	37.60	-9	14,810	-0.06%
2023/09/22	8	35.75	0	0.00	36.05	8	15,164	0.05%
2023/09/21	4	36.10	2	35.85	35.65	2	15,371	0.01%
2023/09/20	2	36.95	0	0.00	36.60	2	15,626	0.01%
2023/09/19	4	37.95	19	38.05	37.35	-15	15,530	-0.10%
2023/09/18	0	0.00	17	37.26	37.10	-17	15,394	-0.11%
2023/09/15	26	37.48	2	37.85	37.05	24	15,333	0.16%
2023/09/14	5	38.20	4	38.30	38.05	1	15,132	0.01%
2023/09/13	16	37.36	4.2	37.41	37.70	11.8	14,807	0.08%
2023/09/12	2	36.85	33.2	37.20	37.45	-31.2	14,717	-0.21%
2023/09/08	6	36.65	0	0.00	37.00	6	14,723	0.04%
2023/09/07	6.4	37.17	0	0.00	37.05	6.4	14,692	0.04%
2023/09/06	0	0.00	6	37.55	37.95	-6	14,398	-0.04%
2023/09/05	0	0.00	19	36.43	36.50	-19	13,995	-0.14%
2023/09/04	8	36.04	0	0.00	36.20	8	13,935	0.06%
2023/09/01	22	37.73	2	37.33	37.05	20	13,756	0.15%
2023/08/31	6	36.95	1	37.45	37.30	5	13,628	0.04%
2023/08/30	22	36.28	6.3	36.90	36.95	15.7	13,760	0.11%
2023/08/29	3	36.03	21.3	36.51	36.25	-18.3	13,590	-0.13%
2023/08/28	26	36.43	0	0.00	35.90	26	13,326	0.20%
2023/08/25	2.1	36.20	6.2	36.69	37.50	-4.1	12,166	-0.03%
2023/08/24	5	36.10	0.3	36.10	35.40	4.7	11,315	0.04%
2023/08/23	4	35.06	1	35.60	35.55	3	10,998	0.03%
2023/08/22	1	34.65	1	34.30	34.30	0	10,496	0.00%
2023/08/21	0	0.00	2	33.70	34.50	-2	10,182	-0.02%
2023/08/14	0	0.00	2	32.70	32.65	-2	9,629	-0.02%
2023/08/11	2	33.35	0	0.00	32.65	2	9,575	0.02%
2023/08/09	3	34.25	5	33.70	33.55	-2	9,344	-0.02%
2023/08/07	2	33.23	2.1	33.27	33.45	-0.1	8,858	0.00%
2023/08/04	2	32.65	17	32.39	32.90	-15	8,737	-0.17%
2023/08/02	10	32.40	0	0.00	31.40	10	8,557	0.12%
2023/07/31	10	32.06	10	32.35	32.10	0	8,343	0.00%
2023/07/26	0	0.00	7	31.90	31.35	-7	8,211	-0.09%
2023/07/25	2	32.00	0	0.00	31.90	2	8,170	0.02%
2023/07/21	6	31.41	0	31.45	31.40	6	7,964	0.08%
2023/07/20	0	0.00	3.2	31.76	32.05	-3.2	7,937	-0.04%
2023/07/19	0	0.00	0.2	32.50	31.60	-0.2	7,881	0.00%
2023/07/18	0	0.00	15	32.45	32.25	-15	7,838	-0.19%
2023/07/17	3	33.30	0	0.00	33.35	3	7,735	0.04%
2023/07/14	0	0.00	1	32.80	32.75	-1	7,654	-0.01%
2023/07/13	5	32.85	5	32.95	32.55	0	7,621	0.00%
2023/07/12	0	0.00	2	32.43	32.10	-2	7,580	-0.03%
2023/07/11	0	0.00	19	32.25	32.40	-19	7,560	-0.25%
2023/07/10	0	0.00	2	32.80	32.80	-2	7,535	-0.03%
2023/07/07	0	0.00	0.2	34.25	33.55	-0.2	7,398	0.00%
2023/07/06	3	33.80	8.4	34.21	33.65	-5.4	7,318	-0.07%
2023/07/04	16	33.43	0	0.00	33.40	16	6,832	0.23%
2023/07/03	23	34.56	11	34.70	34.45	12	6,528	0.18%
2023/06/30	5	32.70	16	32.69	33.05	-11	5,960	-0.18%
2023/06/29	9	31.87	0	0.00	31.50	9	5,502	0.16%
2023/06/28	12	31.41	13	31.78	31.25	-1	5,288	-0.02%
2023/06/14	0	0.00	5	31.22	31.40	-5	4,996	-0.10%
2023/06/12	5	31.85	5	31.50	31.30	0	4,671	0.00%
2023/06/09	10	31.40	0	0.00	31.80	10	4,657	0.21%
2023/06/08	1	31.30	0	0.00	31.15	1	4,632	0.02%
2023/06/07	6	31.72	4	31.65	31.65	2	4,632	0.04%
2023/06/05	7	33.34	15	32.20	33.45	-8	4,354	-0.18%
2023/06/02	14.1	31.49	1	31.45	31.55	13.1	4,016	0.33%
2023/05/31	0	0.00	22	31.45	31.40	-22	3,966	-0.55%
2023/05/30	0	0.00	34	31.01	31.15	-34	3,928	-0.87%
2023/05/26	9	30.36	0	0.00	30.30	9	3,712	0.24%
2023/05/25	3	30.55	0	0.00	30.50	3	3,701	0.08%
2023/05/24	5	30.55	0	0.00	30.65	5	3,684	0.14%
2023/05/19	17	30.04	0	0.00	30.05	17	3,618	0.47%
2023/05/18	2	30.30	3	30.23	30.40	-1	3,581	-0.03%
2023/05/11	10	29.95	0	0.00	29.70	10	3,364	0.30%
2023/05/10	1	30.30	9	30.74	30.25	-8	3,319	-0.24%
2023/05/05	7	29.54	0	0.00	29.40	7	3,221	0.22%
2023/05/04	8	29.44	2	29.80	29.65	6	3,183	0.19%
2023/05/02	5	30.95	0	0.00	31.00	5	3,067	0.16%
2023/04/26	2	30.85	4	30.90	30.90	-2	3,003	-0.07%
2023/04/25	2	30.65	0	0.00	30.80	2	2,993	0.07%
2023/04/24	0	0.00	4	31.45	31.50	-4	2,948	-0.14%
2023/04/21	1	30.60	0	0.00	30.80	1	2,923	0.03%
2023/04/18	4	32.00	0	0.00	32.25	4	2,692	0.15%
2023/04/17	0	0.00	4	32.05	32.35	-4	2,630	-0.15%
2023/04/11	7	31.62	0	0.00	31.35	7	2,377	0.29%
2023/04/07	5	31.40	2	31.25	31.30	3	2,166	0.14%
2023/03/30	0	0.00	6	31.00	30.85	-6	2,026	-0.30%
2023/03/27	0	0.00	11	30.25	30.20	-11	1,860	-0.59%
2023/03/24	2	29.73	0	0.00	29.85	2	1,797	0.11%
2023/03/23	1	29.40	0	0.00	29.45	1	1,721	0.06%
2023/03/20	2	28.80	0	0.00	29.15	2	1,639	0.12%
2023/03/17	1	28.45	0	0.00	28.40	1	1,656	0.06%
2023/02/17	0	0.00	5	27.95	28.05	-5	1,656	-0.30%
2023/02/14	5	27.80	0	0.00	27.70	5	1,789	0.28%
2023/02/06	0	0.00	11	28.35	28.10	-11	1,897	-0.58%
2023/02/02	10	27.95	0	0.00	28.10	10	1,875	0.53%
2023/02/01	11	28.10	10	27.95	27.95	1	1,856	0.05%
2023/01/04	10	27.80	10	27.95	28.00	0	2,002	0.00%
2023/01/03	0	0.00	1	27.50	27.50	-1	2,027	-0.05%
2022/12/30	1	27.50	0	0.00	27.40	1	2,049	0.05%
2022/12/20	0	0.00	2	27.40	26.75	-2	2,501	-0.08%
2022/12/19	0	0.00	2	27.25	27.30	-2	2,631	-0.08%
2022/12/09	0	0.00	2	29.10	28.60	-2	3,901	-0.05%
2022/12/08	0	0.00	1	28.10	28.30	-1	3,854	-0.03%
2022/12/07	1	27.90	0	0.00	28.00	1	3,876	0.03%
2022/11/30	2	28.75	0	0.00	28.60	2	4,149	0.05%
2022/11/23	1	28.60	0	0.00	28.60	1	4,647	0.02%
2022/11/22	1	28.50	0	0.00	28.75	1	4,647	0.02%
2022/11/21	0	0.00	1	28.25	28.15	-1	4,669	-0.02%
2022/11/18	1	28.30	1	28.05	28.00	0	4,728	0.00%
2022/11/17	1	28.25	4	28.23	28.15	-3	4,766	-0.06%
2022/11/16	0	0.00	1	27.70	27.70	-1	4,845	-0.02%
2022/11/10	1	28.05	0	0.00	27.80	1	5,229	0.02%
2022/11/09	4	27.90	0	0.00	27.85	4	5,185	0.08%
2022/11/07	0	0.00	1	26.85	26.90	-1	5,092	-0.02%
2022/11/04	1	26.70	1	26.65	26.70	0	5,118	0.00%
2022/11/03	1	26.55	0	0.00	26.55	1	5,138	0.02%
2022/10/17	0	0.00	4	27.00	27.15	-4	5,502	-0.07%
2022/10/14	0	0.00	1	27.50	27.65	-1	5,498	-0.02%
2022/10/05	10	28.38	0	0.00	28.10	10	5,670	0.18%
2022/09/29	0	0.00	1	26.60	26.75	-1	5,829	-0.02%
2022/09/28	2	26.80	3	26.07	26.05	-1	5,836	-0.02%
2022/09/27	1	27.05	0	0.00	27.60	1	5,759	0.02%
2022/09/26	1	28.60	0	0.00	27.50	1	5,709	0.02%
2022/09/23	3	30.00	0	0.00	29.30	3	5,662	0.05%
2022/09/22	72	31.17	74	32.05	30.40	-2	5,462	-0.04%
2022/09/20	0	0.00	3	30.15	30.00	-3	4,514	-0.07%
2022/09/16	1	30.70	0	0.00	30.70	1	4,572	0.02%
2022/09/15	4	31.00	0	0.00	30.85	4	4,632	0.09%
2022/09/13	1	31.75	0	0.00	31.10	1	4,764	0.02%
2022/09/12	1	31.80	0	0.00	31.95	1	4,767	0.02%
2022/09/07	1	31.35	0	0.00	31.65	1	4,920	0.02%
2022/09/06	1	31.70	0	0.00	31.55	1	5,563	0.02%
2022/09/05	33	32.59	35	32.85	32.25	-2	5,576	-0.04%
2022/09/01	4	31.88	0	0.00	31.85	4	5,214	0.08%
2022/08/26	0	0.00	2	32.00	31.70	-2	5,373	-0.04%
2022/08/23	0	0.00	7	31.52	31.50	-7	5,328	-0.13%
2022/08/19	0	0.00	3	31.10	31.10	-3	5,150	-0.06%
2022/08/18	1	30.25	0.1	30.25	30.25	0.9	4,994	0.02%
2022/08/17	1	29.60	0	0.00	29.60	1	4,855	0.02%
2022/08/10	0	0.00	0.1	29.80	29.50	-0.1	4,931	0.00%
2022/08/05	0	0.00	1	29.15	29.15	-1	4,875	-0.02%
2022/08/04	0	0.00	6	29.10	29.50	-6	4,845	-0.12%
2022/07/28	6	30.48	0	0.00	30.35	6	4,922	0.12%
2022/07/27	10	30.35	21	30.48	30.70	-11	4,935	-0.22%
2022/07/19	2	30.40	0	0.00	30.40	2	5,114	0.04%
2022/07/08	10	28.70	6	29.33	29.30	4	5,411	0.07%
2022/06/30	1	29.45	0	0.00	29.00	1	5,657	0.02%
2022/06/29	5	30.00	0	0.00	30.00	5	5,752	0.09%
2022/06/20	2	29.70	0	0.00	29.25	2	6,334	0.03%
2022/06/17	0	0.00	70	30.41	30.25	-70	6,421	-1.09%
2022/06/16	20	30.80	80	31.48	30.55	-60	6,429	-0.93%
2022/06/15	280	32.81	178	31.37	31.10	102	6,541	1.56%	大買/大賣/鉅額交易
2022/06/10	10	31.40	0	0.00	31.35	10	5,799	0.17%
2022/06/08	0	0.00	1	31.15	31.10	-1	5,761	-0.02%
2022/06/07	0	0.00	71	31.40	31.20	-71	5,757	-1.23%
2022/06/06	0	0.00	31	31.34	31.05	-31	5,689	-0.54%
2022/06/01	0	0.00	1	29.40	29.85	-1	5,665	-0.02%
2022/05/11	2	28.90	0	0.00	28.90	2	7,550	0.03%
2022/05/04	0	0.00	5	29.75	29.75	-5	9,179	-0.05%
2022/04/28	100	30.82	0	0.00	30.65	100	9,246	1.08%
2022/04/25	1	30.40	0	0.00	30.05	1	9,469	0.01%
2022/04/22	1	31.50	0	0.00	31.55	1	9,499	0.01%
2022/04/21	31	31.99	32	32.27	31.85	-1	9,446	-0.01%
2022/04/19	1	30.40	1	30.40	30.30	0	9,116	0.00%
2022/04/18	1	30.10	0	0.00	30.00	1	9,149	0.01%
2022/04/15	1	30.10	3	30.05	30.00	-2	9,124	-0.02%
2022/04/14	3	30.35	0	0.00	30.35	3	9,132	0.03%
2022/04/13	0	0.00	1	30.90	30.85	-1	9,138	-0.01%
2022/04/11	1	31.40	0	0.00	31.60	1	9,186	0.01%
2022/04/07	5	32.60	151	32.57	32.40	-146	9,523	-1.53%	大賣/鉅額交易
2022/04/06	0	0.00	150	33.42	33.75	-150	9,491	-1.58%	大賣/鉅額交易
2022/04/01	300	33.13	1	33.10	33.30	299	9,924	3.01%	大買/鉅額交易
2022/03/31	2	32.88	1	32.75	33.00	1	10,327	0.01%
2022/03/29	0	0.00	10	32.50	32.60	-10	10,126	-0.10%
2022/03/28	0	0.00	1	32.35	32.45	-1	10,036	-0.01%
2022/03/24	0	0.00	2	32.05	31.85	-2	9,841	-0.02%
2022/03/23	0	0.00	1	32.05	31.90	-1	9,949	-0.01%
2022/03/21	0	0.00	5	31.20	31.20	-5	10,407	-0.05%
2022/03/18	6	30.98	0	0.00	30.85	6	10,359	0.06%
2022/03/15	0	0.00	1	29.00	29.05	-1	10,541	-0.01%
2022/03/11	0	29.50	0	0.00	29.45	0	10,706	0.00%
2022/03/10	0	0.00	1	29.85	29.90	-1	10,718	-0.01%
2022/03/09	1	29.25	1	29.10	29.50	0	10,676	0.00%
2022/03/08	1	29.45	1	30.00	29.05	0	10,664	0.00%
2022/03/04	1	32.00	65	32.05	31.50	-64	10,458	-0.61%
2022/03/03	10	32.00	0	0.00	32.05	10	10,361	0.10%
2022/03/02	1	31.75	0	0.00	31.80	1	10,324	0.01%
2022/03/01	0	0.00	8	32.00	32.25	-8	10,259	-0.08%
2022/02/24	4	31.76	2	31.65	31.55	2	10,140	0.02%
2022/02/22	6	32.12	1	31.95	31.85	5	10,012	0.05%
2022/02/21	6	32.48	1	32.50	33.00	5	9,946	0.05%
2022/02/18	14	32.96	18	32.75	33.10	-4	10,211	-0.04%
2022/02/17	69	32.17	0	0.00	31.95	69	10,036	0.69%
2022/02/16	0	0.00	1	31.40	31.30	-1	9,751	-0.01%
2022/02/14	0	0.00	0	31.00	30.95	0	9,705	0.00%
2022/02/11	1	31.15	300	31.06	31.15	-299	9,663	-3.09%	大賣/鉅額交易
2022/02/10	3.1	31.53	0	0.00	31.15	3.1	9,600	0.03%
2022/02/09	1	32.65	2	32.65	32.65	-1	9,261	-0.01%
2022/02/08	303	33.16	5	32.84	32.60	298	9,108	3.27%	大買/鉅額交易
2022/02/07	6	32.43	0	0.00	32.60	6	8,730	0.07%
2022/01/26	0	0.00	3	31.00	31.00	-3	8,149	-0.04%
2022/01/21	0	0.00	7	30.41	30.45	-7	7,872	-0.09%
2022/01/17	320	29.34	320	29.90	30.20	0	7,981	0.00%	大買/大賣/
2022/01/06	1	30.80	0	0.00	31.40	1	7,594	0.01%
2022/01/04	0	0.00	5.1	31.90	31.65	-5.1	7,477	-0.07%
2022/01/03	6	32.52	0	0.00	32.10	6	7,389	0.08%
2021/12/30	2	32.43	1	32.20	32.30	1	7,195	0.01%
2021/12/29	1.1	31.61	3	31.15	31.85	-1.9	6,836	-0.03%
2021/12/28	8	32.09	4	31.40	31.20	4	6,683	0.06%
2021/12/27	14	31.09	59	31.36	31.50	-45	6,090	-0.74%
2021/12/24	0	0.00	3	29.80	29.90	-3	5,566	-0.05%
2021/12/22	0	0.00	2	29.90	29.65	-2	5,532	-0.04%
2021/12/21	2	29.70	0	0.00	29.75	2	5,510	0.04%
2021/12/20	4	30.33	0	0.00	30.10	4	5,459	0.07%
2021/12/17	5	29.95	1	30.00	29.95	4	5,372	0.07%
2021/12/16	19	30.55	22	30.55	30.60	-3	5,231	-0.06%
2021/12/15	30	30.10	1	29.70	30.30	29	4,845	0.60%
2021/12/13	0	0.00	41	28.80	28.70	-41	4,463	-0.92%
2021/12/10	6	29.47	1	29.50	29.20	5	4,412	0.11%
2021/12/09	38	29.60	0	0.00	29.50	38	4,100	0.93%
2021/11/26	0	0.00	5	27.35	27.10	-5	3,692	-0.14%
2021/11/17	1	29.70	1	29.95	30.00	0	3,389	0.00%
2021/11/16	6	29.29	0	0.00	29.00	6	2,923	0.21%
2021/10/28	0	0.00	3	27.97	28.10	-3	2,735	-0.11%
2021/10/27	1	28.25	1	28.60	28.65	0	2,639	0.00%
2021/10/26	0	0.00	8	26.17	26.15	-8	2,335	-0.34%
2021/10/22	0	0.00	1	25.80	25.60	-1	2,410	-0.04%
2021/10/21	0	0.00	3	25.82	25.95	-3	2,475	-0.12%
2021/10/20	0	0.00	5	25.36	25.35	-5	2,533	-0.20%
2021/10/13	0	0.00	1	26.30	25.80	-1	3,067	-0.03%
2021/10/01	0	0.00	1	26.00	26.00	-1	3,847	-0.03%
2021/09/28	4	26.10	2	26.15	26.10	2	3,897	0.05%
2021/09/27	4	26.15	0	0.00	26.20	4	3,969	0.10%
2021/09/23	7	26.00	7	26.20	26.35	0	4,324	0.00%
2021/09/06	5	26.30	0	0.00	25.85	5	4,817	0.10%
2021/09/03	0	0.00	1	26.35	26.35	-1	4,824	-0.02%
2021/08/30	0	0.00	1	26.60	26.55	-1	4,883	-0.02%
2021/08/23	2	26.30	0	0.00	26.30	2	4,839	0.04%
2021/08/19	0	0.00	1	26.15	26.10	-1	4,840	-0.02%
2021/08/18	0	0.00	2	26.00	26.70	-2	4,837	-0.04%
2021/08/17	3	26.10	7	26.10	25.85	-4	4,862	-0.08%
2021/08/12	0	0.00	2	27.38	27.65	-2	4,811	-0.04%
2021/08/09	12	28.64	0	0.00	28.40	12	4,896	0.25%
2021/08/06	3	29.98	4	30.00	30.15	-1	4,847	-0.02%
2021/08/05	2	29.93	2	30.50	29.85	0	4,892	0.00%
2021/08/04	7	31.00	2	31.25	30.55	5	4,982	0.10%
2021/08/03	3	32.72	0	0.00	32.85	3	4,997	0.06%
2021/08/02	1	32.80	0	0.00	32.75	1	4,961	0.02%
2021/07/30	2	32.83	2	33.23	32.80	0	4,976	0.00%
2021/07/29	4	33.86	0	0.00	33.65	4	4,945	0.08%
2021/07/28	0	0.00	1	33.10	33.60	-1	4,943	-0.02%
2021/07/23	3	34.68	3	34.95	34.60	0	5,000	0.00%
2021/07/22	0	0.00	1	33.85	33.70	-1	4,766	-0.02%
2021/07/21	0	0.00	1	32.20	32.30	-1	4,734	-0.02%
2021/07/16	0	0.00	1	34.25	34.30	-1	4,840	-0.02%
2021/07/14	10	34.35	29	34.30	34.30	-19	4,878	-0.39%
2021/07/13	15	34.00	8	34.07	33.40	7	4,912	0.14%
2021/07/12	9	34.69	6	34.32	34.35	3	5,099	0.06%
2021/07/09	0	0.00	3	33.32	33.75	-3	5,007	-0.06%
2021/07/08	2	33.10	0	0.00	33.10	2	5,134	0.04%
2021/07/05	0	0.00	2	32.90	33.00	-2	6,207	-0.03%
2021/07/02	0	0.00	2	32.50	32.80	-2	6,566	-0.03%
2021/07/01	33	33.82	36	33.68	33.25	-3	6,693	-0.04%
2021/06/30	2	33.00	2	32.30	33.00	0	6,463	0.00%
2021/06/29	2	32.50	0	0.00	32.50	2	6,427	0.03%
2021/06/25	0	0.00	5	31.95	31.85	-5	6,265	-0.08%
2021/06/23	0	0.00	1	30.75	30.90	-1	6,476	-0.02%
2021/06/16	6	30.78	0	0.00	30.60	6	7,005	0.09%
2021/06/03	0	0.00	0.1	30.15	30.20	-0.1	7,766	0.00%
2021/06/01	0	0.00	5	30.20	30.25	-5	8,044	-0.06%
2021/05/31	0	0.00	2	29.85	30.05	-2	8,111	-0.02%
2021/05/28	0	0.00	7	29.71	29.80	-7	8,167	-0.09%
2021/05/27	2	29.00	0	0.00	29.35	2	8,371	0.02%
2021/05/25	5	29.30	0	0.00	29.00	5	8,526	0.06%
2021/05/19	0	0.00	1	28.55	28.75	-1	8,966	-0.01%
2021/05/18	1	28.60	0	0.00	28.60	1	8,974	0.01%
2021/05/12	2	29.10	0	0.00	28.15	2	8,810	0.02%
2021/05/07	0	0.00	6	32.38	32.80	-6	8,598	-0.07%
2021/05/06	0	0.00	2	31.95	31.55	-2	8,552	-0.02%
2021/05/04	7	32.00	1	31.80	31.95	6	8,551	0.07%
2021/04/29	0	0.00	1	34.50	34.55	-1	8,434	-0.01%
2021/04/28	25	35.32	25	35.28	34.90	0	8,421	0.00%
2021/04/26	1	35.10	2	34.85	35.00	-1	8,465	-0.01%
2021/04/23	0	0.00	5	34.57	34.70	-5	8,461	-0.06%
2021/04/22	0	0.00	16	35.17	34.35	-16	8,508	-0.19%
2021/04/20	9	35.60	11	35.56	35.50	-2	8,360	-0.02%
2021/04/19	1	35.80	0	0.00	35.80	1	8,381	0.01%
2021/04/16	15	36.37	3	36.60	36.40	12	8,271	0.15%
2021/04/15	13	34.95	1	36.00	35.50	12	8,043	0.15%
2021/04/14	0	0.00	17	34.40	34.95	-17	7,935	-0.21%
2021/04/13	5	35.89	0	0.00	35.35	5	8,112	0.06%
2021/04/12	195	36.36	188	36.79	36.30	7	8,481	0.08%	大買/大賣/
2021/04/09	19	35.61	30	35.18	35.75	-11	8,026	-0.14%
2021/04/08	66	34.70	31	34.67	34.75	35	7,714	0.45%
2021/04/07	8	33.27	0	0.00	33.50	8	7,415	0.11%
2021/03/31	0	0.00	3	31.80	32.15	-3	7,466	-0.04%
2021/03/24	0	0.00	1	33.00	32.90	-1	7,130	-0.01%
2021/03/23	1	32.50	0	0.00	32.50	1	7,143	0.01%
2021/03/22	10	33.25	0	0.00	33.10	10	7,072	0.14%
2021/03/19	0	0.00	36	32.68	33.10	-36	6,919	-0.52%
2021/03/18	20	32.50	0	0.00	32.30	20	6,776	0.30%
2021/03/17	0	0.00	10	31.85	31.75	-10	6,814	-0.15%
2021/03/15	0	0.00	4	31.45	31.55	-4	6,885	-0.06%
2021/03/12	1	31.75	0	0.00	31.85	1	6,983	0.01%
2021/03/11	15	31.91	10	32.10	32.00	5	7,013	0.07%
2021/03/10	10	31.50	2	31.80	31.50	8	6,863	0.12%
2021/03/09	0	0.00	17	30.75	31.15	-17	6,879	-0.25%
2021/03/08	1	31.00	2	31.80	30.95	-1	6,870	-0.01%
2021/03/05	0	0.00	12	31.25	31.20	-12	6,740	-0.18%
2021/03/03	17	30.74	0	0.00	30.90	17	6,724	0.25%
2021/03/02	1	31.75	0	0.00	30.80	1	6,706	0.01%
2021/02/26	0	31.00	0	0.00	31.00	0	6,577	0.00%
2021/02/24	1	30.65	3	30.65	30.55	-2	6,625	-0.03%
2021/02/23	3	30.98	5	31.00	31.00	-2	6,618	-0.03%
2021/02/22	0	0.00	2	30.50	30.75	-2	6,583	-0.03%
2021/02/19	0	0.00	1	29.75	30.05	-1	6,855	-0.01%
2021/02/17	0	0.00	2	28.80	28.85	-2	7,301	-0.03%
2021/02/05	0	0.00	7	28.28	28.05	-7	7,608	-0.09%
2021/02/04	0	0.00	1	28.30	28.30	-1	7,741	-0.01%
2021/02/03	0	0.00	1	28.10	28.00	-1	7,906	-0.01%
2021/01/29	3	28.00	0	0.00	28.15	3	8,357	0.04%
2021/01/27	0	0.00	1	28.10	28.00	-1	8,800	-0.01%
2021/01/26	1	27.80	0	0.00	27.75	1	9,746	0.01%
2021/01/22	5	28.05	0	0.00	28.05	5	10,897	0.05%
2021/01/21	2	28.00	0	0.00	27.90	2	10,893	0.02%
2021/01/19	9	29.09	20	29.69	29.30	-11	10,903	-0.10%
2021/01/18	2	28.40	0	0.00	28.95	2	10,850	0.02%
2021/01/15	14	29.60	0	0.00	29.05	14	10,821	0.13%
2021/01/14	15	29.67	1	30.00	30.00	14	10,774	0.13%
2021/01/13	5	29.60	0	0.00	29.60	5	10,786	0.05%
2021/01/11	0	0.00	1	30.15	30.15	-1	10,733	-0.01%
2021/01/08	0	0.00	1	30.05	30.15	-1	10,704	-0.01%
2021/01/06	0	0.00	10	30.03	30.55	-10	10,586	-0.09%
2021/01/05	12	32.94	6	31.90	32.50	6	10,188	0.06%
2021/01/04	1	30.80	9	30.96	30.70	-8	9,599	-0.08%
2020/12/31	1	30.60	2	30.50	30.45	-1	9,604	-0.01%
2020/12/30	1	31.15	0	0.00	30.55	1	9,554	0.01%
2020/12/28	0	0.00	4	30.19	30.30	-4	9,198	-0.04%
2020/12/25	0	0.00	2	29.65	29.65	-2	9,099	-0.02%
2020/12/24	1	29.80	0	0.00	29.35	1	9,071	0.01%
2020/12/22	2	28.85	5	29.75	28.85	-3	9,032	-0.03%
2020/12/14	0	0.00	1	29.50	29.40	-1	9,393	-0.01%
2020/12/11	8	29.27	0	0.00	29.25	8	9,501	0.08%
2020/12/09	0	0.00	4	30.48	30.55	-4	9,190	-0.04%
2020/12/08	0	0.00	10	31.00	30.50	-10	9,173	-0.11%
2020/12/07	5	30.54	1	30.65	30.60	4	9,050	0.04%
2020/12/03	0	0.00	6	30.49	30.35	-6	8,973	-0.07%
2020/12/01	0	0.00	1	30.40	30.40	-1	8,891	-0.01%
2020/11/30	10	30.20	20	30.45	30.20	-10	8,914	-0.11%
2020/11/26	2.7	29.99	0	0.00	29.95	2.7	8,987	0.03%
2020/11/25	0	0.00	3	30.00	29.90	-3	9,000	-0.03%
2020/11/24	2	30.03	0	0.00	29.80	2	8,959	0.02%
2020/11/20	0	0.00	2	30.20	30.10	-2	8,909	-0.02%
2020/11/18	12	30.70	0	0.00	30.50	12	9,001	0.13%
2020/11/17	1	30.35	1	30.30	30.65	0	9,020	0.00%
2020/11/16	1	30.15	36	30.21	30.85	-35	9,131	-0.38%
2020/11/13	41	29.60	14	29.73	30.25	27	8,925	0.30%
2020/11/12	10	29.25	275	29.29	28.95	-265	8,660	-3.06%	大賣/鉅額交易
2020/11/11	270	29.60	0	0.00	29.65	270	8,567	3.15%	大買/鉅額交易
2020/11/10	4	29.00	0	0.00	29.05	4	8,443	0.05%
2020/11/09	21	29.49	0	0.00	29.30	21	8,492	0.25%
2020/11/06	0	0.00	500	28.88	29.00	-500	8,475	-5.90%	大賣/鉅額交易
2020/11/05	2	28.40	0	0.00	28.50	2	8,567	0.02%
2020/11/04	506	28.81	5	28.40	28.85	501	8,474	5.91%	大買/鉅額交易
2020/11/03	35	30.71	34	30.32	29.20	1	8,350	0.01%
2020/11/02	7	30.44	44	30.03	30.50	-37	7,719	-0.48%
2020/10/30	49	27.94	20	27.90	27.75	29	6,659	0.44%
2020/10/29	10	27.55	0	0.00	27.60	10	6,636	0.15%
2020/10/28	3	27.73	1	28.25	27.55	2	6,670	0.03%
2020/10/27	1	27.80	0	0.00	27.80	1	6,553	0.02%
2020/10/22	0	0.00	7	27.55	27.55	-7	6,573	-0.11%
2020/09/24	2	25.70	0	0.00	25.60	2	6,962	0.03%
2020/09/23	1	26.70	0	0.00	26.65	1	6,916	0.01%
2020/09/18	60	28.33	60	27.70	27.55	0	7,041	0.00%
2020/09/09	0	0.00	40	27.41	27.35	-40	6,700	-0.60%
2020/09/08	5	26.95	0	0.00	27.30	5	6,638	0.08%
2020/09/07	40	27.35	0	0.00	26.80	40	6,593	0.61%
2020/09/02	0	0.00	4	28.20	28.20	-4	6,405	-0.06%
2020/09/01	0	0.00	10	28.00	27.90	-10	6,316	-0.16%
2020/08/31	0	0.00	1	27.80	27.75	-1	6,232	-0.02%
2020/08/28	0	0.00	1	27.75	27.50	-1	6,174	-0.02%
2020/08/27	0	0.00	92	27.77	27.30	-92	6,148	-1.50%
2020/08/26	3	27.95	6	27.75	27.70	-3	6,041	-0.05%
2020/08/25	2	27.65	1	27.95	27.60	1	5,980	0.02%
2020/08/24	5	27.80	2	27.78	28.15	3	5,854	0.05%
2020/08/21	30	28.15	11	28.00	27.85	19	5,652	0.34%
2020/08/20	90	27.85	26	27.04	26.65	64	5,236	1.22%
2020/08/19	0	0.00	8	27.62	27.30	-8	4,917	-0.16%
2020/08/18	0	0.00	1	27.30	27.20	-1	4,736	-0.02%
2020/08/17	0	0.00	1	26.85	26.80	-1	4,657	-0.02%
2020/08/12	0	0.00	6	27.10	27.65	-6	4,356	-0.14%
2020/08/11	1	27.05	2	27.45	26.75	-1	4,191	-0.02%
2020/08/10	0	0.00	2	26.50	26.45	-2	3,949	-0.05%
2020/08/07	1	26.30	6	26.31	26.50	-5	3,920	-0.13%
2020/08/06	41	25.87	43	26.05	25.90	-2	3,811	-0.05%
2020/08/05	2	25.00	0	0.00	25.10	2	3,491	0.06%
2020/08/03	0	0.00	6	24.68	24.90	-6	3,466	-0.17%
2020/07/28	6	23.30	10	23.15	23.10	-4	3,514	-0.11%
2020/07/22	5	24.88	5	24.90	24.85	0	3,440	0.00%
2020/07/21	0	0.00	16	24.76	25.00	-16	3,404	-0.47%
2020/07/20	5	24.40	26	24.71	24.65	-21	3,384	-0.62%
2020/07/13	10	25.15	0	0.00	25.00	10	3,281	0.30%
2020/07/09	2	25.30	0	0.00	24.90	2	3,389	0.06%
2020/07/07	4	24.50	0	0.00	24.40	4	3,289	0.12%
2020/07/06	1	25.10	0	0.00	25.15	1	3,215	0.03%
2020/07/01	2	24.25	3	24.32	24.30	-1	3,012	-0.03%
2020/06/30	1	24.30	2	23.20	24.10	-1	2,913	-0.03%
2020/06/29	2	22.70	0	0.00	22.70	2	2,777	0.07%
2020/06/24	2	22.45	0	0.00	22.40	2	2,784	0.07%
2020/06/19	0	0.00	2	22.58	22.55	-2	2,808	-0.07%
2020/06/18	0	0.00	3	22.83	22.20	-3	2,710	-0.11%
2020/06/12	1	20.80	0	0.00	20.85	1	2,679	0.04%
2020/06/11	0	0.00	5	21.99	21.25	-5	2,720	-0.18%
2020/06/10	0	0.00	1	21.75	21.70	-1	2,713	-0.04%
2020/06/09	1	21.85	0	0.00	21.75	1	2,779	0.04%
2020/06/08	4	22.31	0	0.00	22.30	4	2,861	0.14%
2020/06/05	4	22.40	6	22.28	22.50	-2	2,868	-0.07%
2020/06/04	7	21.98	0	0.00	22.00	7	2,865	0.24%
2020/06/03	0	0.00	8	21.86	22.00	-8	2,871	-0.28%
2020/06/02	0	0.00	1	21.80	21.60	-1	2,840	-0.04%
2020/05/28	0	0.00	2	21.60	21.60	-2	2,841	-0.07%
2020/05/27	6	21.43	4	21.43	21.50	2	2,837	0.07%
2020/05/26	0	0.00	5	21.42	21.25	-5	2,854	-0.18%
2020/05/15	1	21.85	0	0.00	21.10	1	2,984	0.03%
2020/05/13	0	0.00	1	22.10	22.35	-1	2,868	-0.03%
2020/05/12	2	21.45	1	21.45	21.30	1	2,845	0.04%
2020/05/08	10	21.87	0	0.00	21.80	10	2,809	0.36%
2020/05/07	0	0.00	10	21.05	21.15	-10	2,720	-0.37%
2020/05/06	10	20.70	0	0.00	20.70	10	2,704	0.37%
2020/04/29	0	0.00	18	20.86	20.70	-18	2,660	-0.68%
2020/04/28	0	0.00	5	20.45	20.65	-5	2,633	-0.19%
2020/04/24	10	20.20	0	0.00	20.30	10	2,674	0.37%
2020/04/16	5	19.80	5	20.00	20.00	0	2,780	0.00%
2020/04/15	11	20.17	0	0.00	20.05	11	2,762	0.40%
2020/04/14	10	20.30	0	0.00	20.50	10	2,747	0.36%
2020/04/09	9	19.80	0	0.00	19.55	9	2,635	0.34%
2020/04/01	0	0.00	10	19.25	19.30	-10	2,655	-0.38%
2020/03/31	10	19.00	10	19.35	18.95	0	2,712	0.00%
2020/03/27	10	18.18	0	0.00	18.00	10	2,696	0.37%
2020/03/25	0	0.00	10	18.15	18.25	-10	2,704	-0.37%
2020/03/24	11	17.46	1	17.20	17.45	10	2,694	0.37%
2020/03/20	0	0.00	1	16.20	16.25	-1	2,913	-0.03%
2020/03/17	5	17.56	0	0.00	16.90	5	2,865	0.17%
2020/03/16	5	19.95	0	0.00	18.75	5	2,816	0.18%
2020/03/13	1	19.55	0	0.00	19.95	1	2,805	0.04%
2020/03/12	1	22.65	1	21.70	21.70	0	2,722	0.00%
2020/03/03	0	0.00	6	23.60	23.45	-6	2,586	-0.23%
2020/02/27	0	0.00	1	23.05	22.80	-1	2,593	-0.04%
2020/02/20	1	23.95	0	0.00	23.85	1	2,620	0.04%
2020/02/19	1	23.05	0	0.00	23.80	1	2,596	0.04%
2020/02/14	2	23.00	0	0.00	23.05	2	2,578	0.08%
2020/02/11	2	22.40	0	0.00	22.40	2	2,543	0.08%
2020/02/07	12	22.72	0	0.00	22.60	12	2,545	0.47%
2020/02/06	3	23.30	0	0.00	23.30	3	2,554	0.12%
2020/02/05	8	22.57	0	0.00	22.50	8	2,601	0.31%
2020/02/04	2	22.75	0	0.00	22.75	2	2,614	0.08%
2020/02/03	2	22.40	0	0.00	22.40	2	2,640	0.08%
2020/01/31	0	0.00	6	23.70	23.75	-6	2,605	-0.23%
2020/01/17	2	25.65	0	0.00	25.65	2	2,651	0.08%
2020/01/16	0	0.00	6	25.80	25.80	-6	2,635	-0.23%
2020/01/15	8	25.11	0	0.00	25.10	8	2,593	0.31%
2020/01/14	2	25.30	0	0.00	25.35	2	2,601	0.08%
2020/01/09	10	24.40	0	0.00	24.25	10	2,510	0.40%
2020/01/03	3	25.60	0	0.00	25.25	3	2,679	0.11%
2019/12/30	3	25.65	0	0.00	25.80	3	2,649	0.11%
2019/12/27	4	26.08	0	0.00	26.00	4	2,645	0.15%
2019/12/26	3	26.03	0	0.00	26.10	3	2,653	0.11%
2019/12/23	2	25.80	0	0.00	25.50	2	2,682	0.07%
2019/12/20	3	25.65	0	0.00	26.00	3	2,689	0.11%
2019/12/05	2	25.35	0	0.00	25.40	2	2,668	0.07%
2019/11/26	2	25.35	0	0.00	25.30	2	2,890	0.07%
2019/11/12	1	23.90	0	0.00	24.00	1	3,529	0.03%
2019/11/11	1	23.75	0	0.00	23.75	1	3,777	0.03%
2019/11/06	0	0.00	1	24.65	24.40	-1	4,191	-0.02%
2019/11/05	1	24.60	0	0.00	24.65	1	4,378	0.02%
2019/11/04	1	24.20	1	24.40	24.85	0	4,522	0.00%
2019/10/31	2	23.80	0	0.00	23.80	2	4,603	0.04%
2019/10/29	1	24.50	0	0.00	24.15	1	4,688	0.02%
2019/10/25	1	25.40	0	0.00	25.35	1	4,689	0.02%
2019/10/23	3	25.38	0	0.00	25.10	3	5,075	0.06%
2019/10/07	4	26.13	0	0.00	26.00	4	5,466	0.07%
2019/09/25	1	26.50	0	0.00	26.40	1	5,800	0.02%
2019/09/24	1	26.80	0	0.00	26.90	1	5,796	0.02%
2019/09/20	2	26.30	0	0.00	26.55	2	5,942	0.03%
2019/09/17	7	26.86	0	0.00	26.70	7	6,068	0.12%
2019/09/16	12	26.67	39	26.60	26.55	-27	6,108	-0.44%
2019/09/12	5	27.30	6	27.10	27.05	-1	6,061	-0.02%
2019/09/11	8	27.00	0	0.00	27.20	8	6,057	0.13%
2019/09/06	1	28.05	0	0.00	28.15	1	5,927	0.02%
2019/09/04	0	0.00	1	28.45	28.55	-1	5,848	-0.02%
2019/09/02	1	28.45	0	0.00	28.65	1	5,815	0.02%
2019/08/30	4	28.18	3	28.20	28.00	1	5,760	0.02%
2019/08/28	0	0.00	10	28.20	27.60	-10	5,675	-0.18%
2019/08/27	0	0.00	2	27.55	27.65	-2	5,580	-0.04%
2019/08/26	1	26.90	0	0.00	26.85	1	5,536	0.02%
2019/08/23	3	28.20	0	0.00	28.10	3	5,457	0.05%
2019/08/21	1	28.20	8	28.31	28.25	-7	5,355	-0.13%
2019/08/20	11	28.89	5	28.35	28.30	6	5,293	0.11%
2019/08/19	0	0.00	1	28.85	28.85	-1	5,210	-0.02%
2019/08/16	11	28.74	15	28.65	28.65	-4	5,170	-0.08%
2019/08/15	20	29.03	17	28.97	28.75	3	5,126	0.06%
2019/08/14	14	28.62	0	0.00	28.95	14	5,035	0.28%
2019/08/13	22	28.28	20	28.20	27.75	2	4,835	0.04%
2019/08/12	4	28.78	2	29.00	28.75	2	4,774	0.04%
2019/08/08	10	28.25	13	28.57	28.45	-3	4,616	-0.06%
2019/08/07	0	0.00	3	28.25	28.05	-3	4,537	-0.07%
2019/08/06	5	27.40	5	27.60	28.30	0	4,373	0.00%
2019/08/05	5	27.36	1	27.50	27.40	4	4,279	0.09%
2019/08/02	1	27.10	10	27.30	27.15	-9	4,223	-0.21%
2019/08/01	0	0.00	1	27.50	27.70	-1	4,257	-0.02%
2019/07/31	3	26.57	2	27.10	27.05	1	4,261	0.02%
2019/07/26	1	27.40	0	0.00	27.40	1	4,281	0.02%
2019/07/25	15	28.02	35	27.73	27.60	-20	4,335	-0.46%
2019/07/24	24	26.83	0	0.00	27.20	24	4,229	0.57%
2019/07/23	2	26.70	0	0.00	26.85	2	4,220	0.05%
2019/07/22	11	26.57	11	26.80	26.85	0	4,182	0.00%
2019/07/19	0	0.00	32	26.25	26.25	-32	4,201	-0.76%
2019/07/17	0	0.00	7	26.54	26.80	-7	4,239	-0.17%
2019/07/16	0	0.00	3	26.50	26.15	-3	4,296	-0.07%
2019/07/12	0	0.00	3	26.30	26.00	-3	4,254	-0.07%
2019/07/10	11	26.67	22	26.70	25.60	-11	4,243	-0.26%
2019/07/03	6	25.35	11	25.40	25.20	-5	4,008	-0.12%
2019/07/02	0	0.00	191	25.49	25.70	-191	4,028	-4.74%	大賣/鉅額交易
2019/07/01	10	25.50	20	25.55	25.45	-10	4,028	-0.25%
2019/06/28	7	25.00	0	0.00	25.05	7	4,038	0.17%
2019/06/27	212	26.20	6	25.88	25.25	206	4,034	5.11%	大買/鉅額交易
2019/06/26	0	0.00	4	25.70	25.70	-4	3,911	-0.10%
2019/06/25	5	25.85	7	25.50	25.35	-2	3,926	-0.05%
2019/06/24	0	0.00	17	25.11	25.30	-17	3,877	-0.44%
2019/06/14	0	0.00	2	23.85	23.80	-2	4,476	-0.04%
2019/06/05	2	23.10	2	23.10	23.10	0	4,819	0.00%
2019/05/31	0	0.00	5	23.45	23.45	-5	5,027	-0.10%
2019/05/30	7	22.64	0	0.00	23.20	7	5,063	0.14%
2019/05/29	3	22.80	0	0.00	22.60	3	5,109	0.06%
2019/05/27	0	0.00	0.1	23.30	23.15	-0.1	5,149	0.00%
2019/05/17	0	0.00	1	24.60	24.25	-1	5,221	-0.02%
2019/05/16	2	24.80	0	0.00	24.30	2	5,180	0.04%
2019/05/15	2	24.90	0	0.00	25.05	2	5,164	0.04%
2019/05/13	3	24.37	0	0.00	24.55	3	5,084	0.06%
2019/05/10	23	24.21	0	0.00	24.10	23	5,034	0.46%
2019/05/06	3	25.60	0	0.00	25.10	3	4,785	0.06%
2019/05/02	0	0.00	18	26.10	26.25	-18	4,671	-0.39%
2019/04/29	2	25.20	0	0.00	25.00	2	4,407	0.05%
2019/04/25	0	0.00	10	25.68	25.15	-10	4,519	-0.22%
2019/04/24	10	25.50	0	0.00	25.45	10	4,551	0.22%
2019/04/17	5	24.55	0	0.00	24.55	5	4,630	0.11%
2019/04/16	2	24.65	0	0.00	24.50	2	4,820	0.04%
2019/04/15	20	24.25	10	23.85	24.65	10	4,989	0.20%
2019/04/12	11	23.50	11	23.64	23.60	0	4,914	0.00%
2019/04/10	10	24.20	1	24.20	24.10	9	4,887	0.18%
2019/03/29	4	23.03	0	0.00	23.00	4	4,726	0.08%
2019/03/28	3	23.25	0	0.00	22.90	3	4,701	0.06%
2019/03/27	0	0.00	100	23.50	23.50	-100	4,650	-2.15%
2019/03/26	0	0.00	10.5	23.45	23.40	-10.5	4,622	-0.23%
2019/03/25	1	23.70	0	0.00	23.75	1	4,553	0.02%
2019/03/22	5	25.15	160	25.63	24.85	-155	4,557	-3.40%	大賣/鉅額交易
2019/03/21	10	26.44	10	26.68	26.10	0	4,316	0.00%
2019/03/20	5	25.80	0	0.00	26.05	5	4,214	0.12%
2019/03/19	0	0.00	6	26.31	26.10	-6	4,218	-0.14%
2019/03/18	155	26.04	0	0.00	26.50	155	4,208	3.68%	大買/鉅額交易
2019/03/15	11	25.16	0	0.00	25.15	11	4,001	0.27%
2019/03/12	36	25.36	0	0.00	25.05	36	3,954	0.91%
2019/03/08	25	24.68	10	24.60	24.75	15	4,017	0.37%
2019/03/07	21	25.36	0	0.00	25.10	21	4,007	0.52%
2019/03/06	30	25.70	2	25.60	25.70	28	3,941	0.71%
2019/03/04	10	25.00	0	0.00	25.00	10	3,847	0.26%
2019/02/26	1	24.55	0	0.00	24.50	1	3,815	0.03%
2019/02/21	3	24.93	1	25.00	24.80	2	3,830	0.05%
2019/02/20	10	24.30	0	0.00	24.50	10	3,817	0.26%
2019/02/14	0	0.00	2	24.90	24.80	-2	3,805	-0.05%
2019/02/11	0	0.00	4	24.60	24.90	-4	3,795	-0.11%
2019/01/30	1	24.50	0	0.00	24.60	1	3,776	0.03%
2019/01/25	2	24.75	0	0.00	24.65	2	3,756	0.05%
2019/01/17	4	25.96	30	26.20	25.30	-26	3,618	-0.72%
2019/01/16	37	25.66	5	25.70	26.10	32	3,458	0.93%
2019/01/15	12	25.29	12	25.09	25.05	0	3,279	0.00%
2019/01/14	1	24.65	1	24.85	24.85	0	3,222	0.00%
2019/01/11	0	0.00	4	25.10	25.10	-4	3,158	-0.13%
2019/01/09	0	0.00	3	25.35	25.50	-3	3,015	-0.10%
2019/01/07	11	23.83	21	23.91	24.50	-10	2,643	-0.38%
2018/12/27	2	23.30	2	22.95	22.90	0	2,451	0.00%
2018/12/18	0	22.75	3	22.77	22.75	-3	2,476	-0.12%
2018/12/13	10	23.15	3	23.05	23.05	7	2,299	0.30%
2018/12/12	0	0.00	2	23.00	23.00	-2	2,257	-0.09%
2018/12/11	31	22.90	38	22.80	22.80	-7	2,201	-0.32%
2018/11/30	0	0.00	2	21.60	21.60	-2	1,946	-0.10%
2018/11/26	3	20.65	0	0.00	20.80	3	1,855	0.16%
2018/11/23	0	0.00	7	20.70	20.10	-7	1,839	-0.38%
2018/11/22	12	21.46	18	21.33	20.80	-6	1,808	-0.33%
2018/11/21	3	20.65	0	0.00	21.00	3	1,804	0.17%
2018/11/15	5	20.03	0	0.00	19.90	5	1,753	0.29%
2018/11/12	0	0.00	50	19.30	19.20	-50	1,750	-2.86%
2018/10/29	3	17.27	0	0.00	17.20	3	2,410	0.12%
2018/10/26	1	17.45	6	17.24	17.35	-5	2,456	-0.20%
2018/10/25	0	0.00	2	17.55	17.15	-2	2,460	-0.08%
2018/10/23	8	18.87	0	0.00	18.45	8	2,473	0.32%
2018/10/12	0	0.00	22	18.05	18.10	-22	2,776	-0.79%
2018/10/09	20	19.94	0	0.00	20.00	20	3,134	0.64%
2018/10/08	5	20.60	0	0.00	20.60	5	3,300	0.15%
2018/10/05	11	20.87	0	0.00	20.65	11	3,690	0.30%
2018/10/04	2	21.60	0	0.00	21.50	2	3,714	0.05%
2018/10/03	1	22.20	0	0.00	22.10	1	3,767	0.03%
2018/09/28	25	23.20	0	0.00	23.30	25	3,882	0.64%
2018/09/10	3	21.13	0	0.00	20.90	3	4,725	0.06%
2018/08/23	4	22.20	0	0.00	22.15	4	5,848	0.07%
2018/08/21	0	0.00	4	22.05	22.10	-4	5,885	-0.07%
2018/08/20	3	21.45	1	22.10	21.60	2	5,914	0.03%
2018/08/17	1	22.20	3	22.35	22.15	-2	5,887	-0.03%
2018/08/16	0	0.00	2	22.00	22.00	-2	5,863	-0.03%
2018/08/14	4	23.00	0	0.00	23.05	4	5,802	0.07%
2018/08/13	17	23.90	3	23.60	23.60	14	5,750	0.24%
2018/08/10	0	0.00	51	26.15	26.15	-51	5,663	-0.90%
2018/08/09	7	26.10	49	26.23	26.05	-42	5,778	-0.73%
2018/08/07	0	0.00	2	26.98	26.85	-2	5,736	-0.03%
2018/08/03	6	27.37	0	0.00	27.35	6	5,726	0.10%
2018/08/02	0	0.00	3	26.80	26.85	-3	5,497	-0.05%
2018/08/01	2	26.83	0	0.00	26.80	2	5,461	0.04%
2018/07/30	4	26.89	0	0.00	26.90	4	5,434	0.07%
2018/07/23	2	26.55	0	0.00	26.55	2	5,329	0.04%
2018/07/19	0	0.00	21	27.69	27.45	-21	5,251	-0.40%
2018/07/18	61	28.53	26	28.54	27.90	35	5,190	0.67%
2018/07/16	45	27.94	0	0.00	28.00	45	4,833	0.93%
2018/07/13	11	28.50	10	28.40	28.45	1	4,685	0.02%
2018/07/11	0	0.00	1	27.85	27.50	-1	4,306	-0.02%
2018/07/05	0	0.00	20	27.30	27.00	-20	4,321	-0.46%
2018/07/04	30	28.08	15	27.89	27.90	15	4,324	0.35%
2018/06/29	7	27.49	5	27.75	27.25	2	3,991	0.05%
2018/06/28	2	26.20	0	0.00	26.25	2	3,914	0.05%
2018/06/21	40	28.00	0	0.00	27.95	40	3,998	1.00%
2018/06/14	0	0.00	20	27.83	27.30	-20	4,165	-0.48%
2018/06/13	0	0.00	34	27.65	27.60	-34	4,174	-0.81%
2018/06/12	0	0.00	22	28.28	27.85	-22	4,166	-0.53%
2018/06/08	25	28.06	1	28.10	27.70	24	4,127	0.58%
2018/06/07	30	27.75	31	27.90	27.65	-1	4,144	-0.02%
2018/06/06	0	0.00	1	27.35	27.35	-1	4,114	-0.02%
2018/06/05	4	27.35	9	27.09	27.00	-5	4,531	-0.11%
2018/06/04	43	27.90	30	28.00	28.05	13	4,582	0.28%
2018/06/01	40	27.22	20	27.21	27.35	20	4,392	0.46%
2018/05/25	5	25.65	0	0.00	25.35	5	4,770	0.10%
2018/05/21	0	0.00	27	25.31	25.70	-27	5,034	-0.54%
2018/05/18	18	25.62	8	25.64	25.40	10	5,176	0.19%
2018/05/17	17	26.10	0	0.00	26.10	17	5,161	0.33%
2018/04/30	0	0.00	2	24.13	24.15	-2	6,075	-0.03%
2018/04/27	2	23.73	0	0.00	23.70	2	6,376	0.03%
2018/04/26	7	23.69	0	0.00	23.55	7	6,682	0.10%
2018/04/25	0	0.00	3	23.35	23.75	-3	7,172	-0.04%
2018/04/23	10	24.95	0	0.00	24.80	10	7,302	0.14%
2018/04/17	4	25.80	1	26.50	25.80	3	7,945	0.04%
2018/04/16	0	0.00	4	26.90	26.60	-4	8,233	-0.05%
2018/04/13	8	26.54	4	26.65	26.75	4	8,566	0.05%
2018/04/12	3	26.17	0	0.00	26.25	3	9,242	0.03%
2018/04/11	0	0.00	18	26.75	26.70	-18	10,411	-0.17%
2018/04/10	48	26.43	32	26.61	26.55	16	11,292	0.14%
2018/04/09	1	25.40	0	0.00	25.25	1	11,603	0.01%
2018/04/03	2	25.90	0	0.00	25.85	2	11,754	0.02%
2018/03/31	1	26.65	0	0.00	26.65	1	11,828	0.01%
2018/03/27	0	0.00	1	27.30	27.50	-1	11,825	-0.01%
2018/03/26	0	0.00	2	27.05	26.80	-2	11,834	-0.02%
2018/03/23	1	26.65	2	26.70	26.75	-1	11,831	-0.01%
2018/03/22	10	27.60	100	27.85	27.35	-90	11,738	-0.77%
2018/03/21	110	27.62	13	27.61	27.85	97	11,692	0.83%	大買/
2018/03/20	8	27.25	2	27.40	27.15	6	11,863	0.05%
2018/03/19	6	27.95	1	27.90	27.90	5	11,893	0.04%
2018/03/13	0	0.00	1	28.30	28.45	-1	11,883	-0.01%
2018/03/12	0	0.00	15	28.35	28.35	-15	11,841	-0.13%
2018/03/09	22	30.11	71	29.54	29.20	-49	11,816	-0.41%
2018/03/08	13	28.92	160	28.86	28.75	-147	11,452	-1.28%	大賣/鉅額交易
2018/03/07	154	28.50	0	0.00	28.50	154	11,450	1.34%	大買/鉅額交易
2018/03/06	32	28.76	172	28.81	28.75	-140	11,513	-1.22%	大賣/鉅額交易
2018/03/05	175	28.79	25	28.96	28.45	150	11,389	1.32%	大買/鉅額交易
2018/03/02	30	28.38	30	28.15	28.15	0	11,353	0.00%
2018/03/01	25	28.04	20	27.95	27.95	5	11,737	0.04%
2018/02/27	35	27.86	20	27.80	27.80	15	11,967	0.13%
2018/02/12	0	0.00	1	25.60	25.45	-1	11,913	-0.01%
2018/02/09	1	23.95	0	0.00	25.00	1	11,890	0.01%
2018/02/08	1	25.00	0	0.00	25.10	1	11,927	0.01%
2018/02/06	3	25.10	41	25.24	25.10	-38	12,043	-0.32%
2018/02/05	0	0.00	20	27.15	27.40	-20	12,214	-0.16%
2018/02/02	0	0.00	20	27.99	27.95	-20	12,207	-0.16%
2018/02/01	26	28.47	0	0.00	27.95	26	12,226	0.21%
2018/01/30	10	28.51	1	28.75	28.05	9	12,234	0.07%
2018/01/29	1	28.40	1	28.25	28.40	0	12,159	0.00%
2018/01/26	1	27.65	4	27.66	27.70	-3	12,089	-0.02%
2018/01/25	15	28.97	5	29.40	28.10	10	11,968	0.08%
2018/01/24	10	28.75	10	29.25	29.30	0	11,793	0.00%
2018/01/23	65	29.27	37	29.25	29.05	28	11,701	0.24%
2018/01/22	13	31.07	0	0.00	30.30	13	11,422	0.11%
2018/01/19	36	30.26	45	30.24	30.70	-9	11,212	-0.08%
2018/01/18	25	29.63	25	29.95	29.35	0	10,752	0.00%
2018/01/17	13	29.45	3	29.43	29.45	10	10,698	0.09%
2018/01/16	12	29.91	110	30.06	29.50	-98	10,612	-0.92%	大賣/
2018/01/15	5	29.63	2	29.50	29.35	3	10,510	0.03%
2018/01/12	7	30.62	16	30.08	30.05	-9	10,468	-0.09%
2018/01/11	0	0.00	2	29.60	29.55	-2	10,156	-0.02%
2018/01/10	21	29.31	1	29.75	29.10	20	9,979	0.20%
2018/01/09	2	29.93	3	30.13	30.20	-1	9,679	-0.01%
2018/01/08	7	31.34	5	31.84	30.60	2	9,315	0.02%
2018/01/05	166	31.26	147	30.66	31.20	19	8,612	0.22%	大買/大賣/
2018/01/04	36	28.62	65	27.96	28.95	-29	7,454	-0.39%
2018/01/03	42	26.49	586	26.70	26.35	-544	6,544	-8.31%	大賣/鉅額交易
2018/01/02	558	25.86	22	25.75	25.95	536	6,204	8.64%	大買/鉅額交易