敬鵬 (2355)-凱基-中山券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
39.40
漲跌
▲0.65
漲幅
+1.68%
成交量
1,276張
產業
上市電子零組件類股
528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

敬鵬 (2355)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/11/22	0	0.00	3	39.60	39.40	-3	1,612	-0.19%
2024/11/21	0	0.00	13	38.58	38.75	-13	1,640	-0.79%
2024/11/20	0	0.00	9	38.64	38.30	-9	1,664	-0.54%
2024/11/19	0	0.00	80	38.55	38.60	-80	1,688	-4.74%
2024/11/18	1	38.10	6	38.10	38.05	-5	1,711	-0.29%
2024/11/15	0	0.00	69	39.02	38.50	-69	1,728	-3.99%
2024/11/14	0	0.00	87	38.68	38.55	-87	1,773	-4.91%
2024/11/12	0	0.00	10	39.40	39.55	-10	1,821	-0.55%
2024/11/11	5	39.50	12	39.74	39.80	-7	1,851	-0.38%
2024/11/08	12	39.21	0	0.00	39.30	12	1,865	0.64%
2024/11/07	2	39.85	1	39.90	39.90	1	1,882	0.05%
2024/11/04	1	38.65	0	0.00	38.40	1	2,015	0.05%
2024/11/01	3	37.93	0	0.00	39.10	3	2,086	0.14%
2024/10/30	5	38.60	1	38.80	38.25	4	2,110	0.19%
2024/10/28	1	39.25	6	39.21	39.30	-5	2,145	-0.23%
2024/10/25	5	39.80	65	39.85	39.75	-60	2,168	-2.77%
2024/10/24	0	0.00	45	39.78	39.75	-45	2,215	-2.03%
2024/10/22	5	40.00	1	40.10	40.20	4	2,300	0.17%
2024/10/21	1	39.30	0	0.00	39.70	1	2,354	0.04%
2024/10/18	1	39.10	0	0.00	39.00	1	2,432	0.04%
2024/10/14	0	0.00	2	39.30	39.40	-2	2,711	-0.07%
2024/10/11	2	39.65	0	0.00	39.40	2	2,792	0.07%
2024/10/08	1	39.75	0	0.00	39.80	1	2,935	0.03%
2024/09/30	1	41.35	0	0.00	41.10	1	3,254	0.03%
2024/09/27	1	41.90	1	42.15	41.75	0	3,359	0.00%
2024/09/26	2	42.13	0	0.00	41.80	2	3,404	0.06%
2024/09/25	0	0.00	84	42.93	42.95	-84	3,475	-2.42%
2024/09/24	1	41.50	0	0.00	41.50	1	3,555	0.03%
2024/09/20	0	0.00	0.7	41.20	41.25	-0.7	3,655	-0.02%
2024/09/16	0	0.00	10	42.25	42.60	-10	3,967	-0.25%
2024/09/13	10	41.25	1	40.95	41.10	9	4,141	0.22%
2024/09/11	1.2	40.28	0	0.00	40.10	1.2	4,415	0.03%
2024/09/02	3	42.70	0	0.00	42.60	3	4,771	0.06%
2024/08/30	3	43.20	1	43.00	43.25	2	4,857	0.04%
2024/08/22	0	0.00	1	42.30	42.30	-1	5,054	-0.02%
2024/08/21	2	41.88	0	0.00	41.75	2	5,066	0.04%
2024/08/19	1	42.50	0	0.00	42.50	1	5,073	0.02%
2024/08/16	2	42.55	0	0.00	42.45	2	5,135	0.04%
2024/08/14	0	0.00	1	42.50	42.50	-1	5,172	-0.02%
2024/08/13	1	41.55	0	0.00	42.15	1	5,176	0.02%
2024/08/09	0	0.00	1	41.75	41.50	-1	5,368	-0.02%
2024/08/08	1	40.85	1	41.45	41.00	0	5,547	0.00%
2024/08/07	0	0.00	1	41.95	41.80	-1	5,547	-0.02%
2024/08/06	1	38.85	0	0.00	39.65	1	5,525	0.02%
2024/08/05	3	40.50	10	40.56	40.50	-7	5,448	-0.13%
2024/08/02	0	0.00	3	45.35	44.95	-3	5,394	-0.06%
2024/08/01	3	46.70	0	0.00	46.65	3	5,358	0.06%
2024/07/26	0	0.00	5	45.69	45.50	-5	5,359	-0.09%
2024/07/19	3	48.67	15	48.50	47.85	-12	5,246	-0.23%
2024/07/18	1	48.70	2	48.65	48.70	-1	5,180	-0.02%
2024/07/17	0	0.00	1	49.90	49.85	-1	5,099	-0.02%
2024/07/16	3	50.40	5	49.48	49.40	-2	5,080	-0.04%
2024/07/15	1	48.90	0	0.00	49.00	1	5,029	0.02%
2024/07/12	1	49.55	3	49.40	49.45	-2	4,981	-0.04%
2024/07/11	21	48.62	17	48.90	48.75	4	4,924	0.08%
2024/07/10	1	49.95	1	50.40	49.95	0	4,866	0.00%
2024/07/09	8	49.77	0	0.00	49.70	8	4,890	0.16%
2024/07/08	1	51.40	182.6	50.44	50.40	-181.6	4,869	-3.73%	大賣/鉅額交易
2024/07/05	4	49.75	0	0.00	50.30	4	4,917	0.08%
2024/07/04	3	49.45	16	49.41	49.40	-13	4,860	-0.27%
2024/07/03	1	49.50	61	49.70	49.35	-60	4,835	-1.24%
2024/07/02	2	48.88	0	0.00	48.85	2	4,768	0.04%
2024/07/01	6	49.03	232	48.86	48.80	-226	4,782	-4.73%	大賣/鉅額交易
2024/06/28	11	49.01	138	48.48	49.00	-127	4,686	-2.71%	大賣/鉅額交易
2024/06/27	0	0.00	169	47.56	47.40	-169	4,582	-3.69%	大賣/鉅額交易
2024/06/26	1	48.30	119	47.77	47.75	-118	4,560	-2.59%	大賣/鉅額交易
2024/06/25	1	48.10	115	48.60	48.65	-114	4,515	-2.52%	大賣/鉅額交易
2024/06/24	1	48.60	32	48.52	48.50	-31	4,437	-0.70%
2024/06/21	15	48.09	52	47.77	47.75	-37	4,309	-0.86%
2024/06/20	11	48.77	5	48.51	48.10	6	4,284	0.14%
2024/06/19	4	47.35	3	47.35	46.75	1	4,119	0.02%
2024/06/18	5	48.21	5	47.41	47.25	0	4,087	0.00%
2024/06/17	1	46.85	1	46.70	46.65	0	3,961	0.00%
2024/06/14	3	45.60	0	0.00	45.60	3	4,009	0.07%
2024/06/13	0	0.00	1	45.65	45.45	-1	4,040	-0.02%
2024/06/12	0	0.00	3	45.65	45.40	-3	4,043	-0.07%
2024/06/11	4	47.14	7	46.94	45.95	-3	4,044	-0.07%
2024/06/07	0	0.00	1	45.80	46.10	-1	4,013	-0.02%
2024/06/06	3	44.97	0	0.00	45.75	3	4,035	0.07%
2024/06/05	0.1	45.60	9	46.36	45.05	-8.9	4,033	-0.22%
2024/06/04	0	0.00	8	45.28	45.60	-8	4,030	-0.20%
2024/06/03	9	45.45	4	45.65	45.20	5	4,120	0.12%
2024/05/31	8	44.11	0	0.00	44.25	8	4,145	0.19%
2024/05/30	0	0.00	1	44.00	43.50	-1	4,346	-0.02%
2024/05/29	0	0.00	2	44.20	44.00	-2	4,464	-0.04%
2024/05/28	0	44.20	25	43.88	44.30	-25	4,596	-0.54%
2024/05/27	4	43.39	5	43.60	43.20	-1	4,730	-0.02%
2024/05/24	1	43.15	0	0.00	43.60	1	4,882	0.02%
2024/05/23	2	43.85	0	0.00	43.55	2	5,153	0.04%
2024/05/22	3	44.62	8	44.69	44.15	-5	5,283	-0.09%
2024/05/21	0	0.00	5	44.22	44.50	-5	5,350	-0.09%
2024/05/20	2	44.00	4	43.99	43.65	-2	5,442	-0.04%
2024/05/17	17	44.00	0	0.00	44.00	17	5,629	0.30%
2024/05/16	0	0.00	2	43.90	43.65	-2	6,255	-0.03%
2024/05/15	4	43.84	4	43.84	43.45	0	6,533	0.00%
2024/05/14	5	43.34	12	44.06	43.00	-7	6,537	-0.11%
2024/05/13	354	41.08	0	0.00	41.30	354	6,388	5.54%	大買/鉅額交易
2024/05/10	2	40.53	1	40.60	40.80	1	6,462	0.02%
2024/05/09	2	41.03	0.3	41.50	40.95	1.7	6,501	0.03%
2024/05/08	0	0.00	3.3	41.22	41.65	-3.3	6,566	-0.05%
2024/05/07	1	40.75	2.2	41.00	41.05	-1.2	6,655	-0.02%
2024/05/06	1	40.80	0	0.00	40.90	1	6,792	0.01%
2024/05/03	1	40.95	1	41.10	40.95	0	6,797	0.00%
2024/05/02	3	40.93	0	0.00	40.95	3	6,811	0.04%
2024/04/30	2	42.40	1	42.00	41.30	1	6,815	0.01%
2024/04/29	0	0.00	1	41.00	41.15	-1	6,816	-0.01%
2024/04/26	0	0.00	1	40.40	40.25	-1	6,837	-0.01%
2024/04/25	3	40.22	4	40.40	40.20	-1	6,857	-0.01%
2024/04/24	0	0.00	1	41.00	41.10	-1	6,902	-0.01%
2024/04/23	2	40.03	0	0.00	40.25	2	6,951	0.03%
2024/04/22	1	40.10	0	0.00	39.50	1	6,992	0.01%
2024/04/19	4	41.08	0	0.00	41.05	4	6,989	0.06%
2024/04/18	1	41.80	1	41.80	41.75	0	6,988	0.00%
2024/04/17	3	41.53	0	0.00	41.50	3	7,020	0.04%
2024/04/16	2	41.58	3	41.17	41.25	-1	7,030	-0.01%
2024/04/15	8	42.94	0	0.00	42.65	8	6,996	0.11%
2024/04/12	4	43.61	3	44.00	44.10	1	6,961	0.01%
2024/04/11	12	44.25	3	43.70	43.60	9	6,959	0.13%
2024/04/10	2	47.35	3	46.92	46.80	-1	6,852	-0.01%
2024/04/09	2	47.40	0	0.00	47.65	2	6,889	0.03%
2024/04/08	2	48.00	0	0.00	47.45	2	6,901	0.03%
2024/04/03	0	0.00	2	48.15	47.70	-2	6,914	-0.03%
2024/04/02	3	47.48	0	0.00	47.35	3	6,891	0.04%
2024/04/01	2	46.93	1	47.45	47.55	1	6,970	0.01%
2024/03/29	1	46.20	0	0.00	46.10	1	6,988	0.01%
2024/03/28	0	0.00	4	46.85	46.45	-4	7,042	-0.06%
2024/03/25	0	0.00	2	47.65	47.35	-2	7,341	-0.03%
2024/03/21	0	0.00	1	47.40	47.20	-1	7,598	-0.01%
2024/03/20	1	47.75	0	0.00	47.15	1	7,699	0.01%
2024/03/19	1	47.05	10	47.33	47.70	-9	7,774	-0.12%
2024/03/18	3	46.20	0	0.00	46.50	3	7,825	0.04%
2024/03/15	15	45.58	16	45.43	45.50	-1	7,922	-0.01%
2024/03/14	0	0.00	12	45.31	45.65	-12	8,084	-0.15%
2024/03/13	1	46.40	0	0.00	45.45	1	8,346	0.01%
2024/03/12	3	47.10	10.1	47.92	46.80	-7.1	8,887	-0.08%
2024/03/08	11	47.18	5	46.47	46.25	6	10,342	0.06%
2024/03/07	19	47.69	11	49.05	46.90	8	11,429	0.07%
2024/03/06	27	47.93	10	48.20	48.35	17	11,790	0.14%
2024/03/05	6.2	48.91	3	49.00	48.20	3.2	11,802	0.03%
2024/03/04	13.2	50.50	1	50.90	50.20	12.2	11,705	0.10%
2024/03/01	10.1	51.17	31	51.54	51.00	-20.9	11,795	-0.18%
2024/02/29	10	53.10	3.1	52.49	52.30	6.9	11,842	0.06%
2024/02/27	27	52.07	72	51.68	51.60	-45	11,936	-0.38%
2024/02/26	27.2	52.55	18	52.66	52.30	9.2	11,994	0.08%
2024/02/23	4.3	50.52	2	51.60	50.50	2.3	12,209	0.02%
2024/02/22	43.5	51.26	2	51.10	51.70	41.5	12,938	0.32%
2024/02/21	40.2	51.61	14	51.26	50.80	26.2	13,896	0.19%
2024/02/20	6.4	50.86	2	51.05	51.10	4.4	14,376	0.03%
2024/02/19	27	52.26	31.3	52.70	52.00	-4.3	14,854	-0.03%
2024/02/16	28	49.23	46	49.81	51.40	-18	14,325	-0.13%
2024/02/15	22	46.77	22	46.23	46.80	0	14,148	0.00%
2024/02/05	0	0.00	3	45.10	45.20	-3	14,059	-0.02%
2024/02/02	9	45.56	1	45.55	45.50	8	14,031	0.06%
2024/02/01	5	45.50	0	0.00	45.00	5	13,974	0.04%
2024/01/31	0.1	45.05	0	0.00	44.75	0.1	13,959	0.00%
2024/01/30	5	45.25	12	45.09	45.50	-7	13,979	-0.05%
2024/01/29	14.1	44.60	14	45.37	44.60	0.1	13,899	0.00%
2024/01/25	1	43.50	15	44.12	43.25	-14	13,765	-0.10%
2024/01/24	2	44.45	0	0.00	44.00	2	13,743	0.01%
2024/01/23	25	44.26	0	0.00	44.35	25	13,745	0.18%
2024/01/22	10	43.58	0	0.00	43.70	10	13,685	0.07%
2024/01/18	5.1	42.60	0	0.00	42.95	5.1	13,714	0.04%
2024/01/17	2.1	43.41	0	0.00	43.35	2.1	13,713	0.02%
2024/01/15	0	0.00	1	44.60	44.40	-1	13,656	-0.01%
2024/01/12	1	44.35	0	0.00	44.20	1	13,669	0.01%
2024/01/11	2	44.75	0	0.00	45.00	2	13,674	0.01%
2024/01/10	1	45.40	11	45.41	45.30	-10	13,737	-0.07%
2024/01/09	2.1	45.85	1	45.85	45.85	1.1	13,815	0.01%
2024/01/08	1	47.05	2	46.50	46.40	-1	13,847	-0.01%
2024/01/05	2.1	47.13	10	47.00	46.90	-7.9	13,924	-0.06%
2024/01/04	2	47.60	5	47.85	47.65	-3	13,902	-0.02%
2024/01/03	1.1	48.83	0	0.00	48.70	1.1	13,911	0.01%
2024/01/02	10	49.90	0	0.00	49.80	10	13,883	0.07%
2023/12/29	0	0.00	2	50.20	50.30	-2	13,958	-0.01%
2023/12/28	0	0.00	5	50.10	49.60	-5	13,946	-0.04%
2023/12/27	7	50.14	10	50.58	50.40	-3	14,070	-0.02%
2023/12/26	5	50.00	0	0.00	49.85	5	14,362	0.03%
2023/12/25	4.1	49.02	0	0.00	49.05	4.1	14,370	0.03%
2023/12/22	12	50.39	3	49.82	49.70	9	14,455	0.06%
2023/12/21	1	49.70	9	49.54	49.60	-8	14,389	-0.06%
2023/12/20	1	49.25	0	0.00	49.10	1	14,551	0.01%
2023/12/19	2	49.18	0	0.00	49.55	2	14,524	0.01%
2023/12/18	6	50.35	2.8	49.91	49.50	3.2	14,412	0.02%
2023/12/15	10.2	51.57	63	51.31	51.10	-52.8	14,355	-0.37%
2023/12/14	1.1	52.60	16	53.53	52.30	-14.9	14,397	-0.10%
2023/12/13	13.2	52.96	35	53.51	53.00	-21.8	14,460	-0.15%
2023/12/12	9.1	53.29	6	53.00	53.00	3.1	14,353	0.02%
2023/12/11	5.2	53.74	9	53.56	53.20	-3.8	14,348	-0.03%
2023/12/08	4.2	54.25	15	54.29	54.10	-10.8	14,584	-0.07%
2023/12/07	34.3	54.20	16	55.62	54.10	18.3	14,450	0.13%
2023/12/06	38.5	55.35	23	56.39	55.10	15.5	13,994	0.11%
2023/12/05	46	53.17	8.7	53.11	53.20	37.3	12,995	0.29%
2023/12/04	33.7	53.02	15.2	54.10	54.60	18.5	12,527	0.15%
2023/12/01	4	51.08	16	50.53	51.20	-12	11,455	-0.10%
2023/11/30	12	49.03	11	49.65	48.90	1	11,019	0.01%
2023/11/29	25	48.96	21	49.04	48.85	4	10,944	0.04%
2023/11/28	3	49.13	8	49.54	49.55	-5	10,975	-0.05%
2023/11/27	4	48.41	367	48.93	48.05	-363	11,017	-3.29%	大賣/鉅額交易
2023/11/24	3	49.70	302	49.70	49.80	-299	11,266	-2.65%	大賣/鉅額交易
2023/11/22	7	49.83	35	50.43	50.90	-28	11,012	-0.25%
2023/11/21	37	51.96	64	51.13	51.00	-27	10,722	-0.25%
2023/11/20	54	49.05	49	49.76	51.30	5	10,020	0.05%
2023/11/17	14	45.49	29	45.49	46.65	-15	9,205	-0.16%
2023/11/16	39	42.06	47.4	42.51	42.45	-8.4	8,739	-0.10%
2023/11/15	2	38.93	2	38.83	39.00	0	8,096	0.00%
2023/11/14	7	38.83	14	37.87	39.00	-7	8,106	-0.09%
2023/11/13	1	36.85	1	37.20	37.10	0	8,076	0.00%
2023/11/10	0	0.00	3	36.60	36.45	-3	8,103	-0.04%
2023/11/09	6	36.00	0	0.00	36.05	6	8,170	0.07%
2023/11/08	5	36.65	0	0.00	36.60	5	8,222	0.06%
2023/11/07	1	37.15	3	36.73	37.15	-2	8,319	-0.02%
2023/11/06	4	36.40	3	36.38	36.35	1	8,251	0.01%
2023/11/03	4	35.56	0	0.00	35.80	4	8,240	0.05%
2023/11/02	0	0.00	10.2	35.80	35.60	-10.2	8,242	-0.12%
2023/10/31	5	35.03	9	35.09	34.75	-4	8,240	-0.05%
2023/10/30	11	35.95	0	0.00	35.60	11	8,228	0.13%
2023/10/27	2	36.80	2	35.85	35.85	0	8,241	0.00%
2023/10/26	12	36.40	5	35.85	35.85	7	8,244	0.08%
2023/10/25	1	36.75	5	36.42	36.05	-4	8,220	-0.05%
2023/10/24	1	35.60	2	35.40	35.65	-1	8,229	-0.01%
2023/10/23	3	35.35	3	35.25	34.60	0	8,273	0.00%
2023/10/20	2	34.45	7	34.89	34.70	-5	8,301	-0.06%
2023/10/19	7	35.44	1	35.30	35.20	6	8,277	0.07%
2023/10/18	4	36.26	12	36.18	35.75	-8	8,250	-0.10%
2023/10/17	7	37.44	0	0.00	36.95	7	8,149	0.09%
2023/10/16	0	0.00	2	37.90	38.00	-2	8,081	-0.02%
2023/10/12	10	40.00	0	0.00	39.80	10	8,106	0.12%
2023/10/11	1	41.30	0	0.00	39.70	1	8,162	0.01%
2023/10/06	0	0.00	1	40.80	40.20	-1	8,090	-0.01%
2023/10/05	3	40.75	3	41.15	40.35	0	8,033	0.00%
2023/10/04	1	40.50	3	40.67	40.60	-2	7,932	-0.03%
2023/10/03	46	41.73	92.2	41.68	41.25	-46.2	7,881	-0.59%
2023/10/02	83	41.33	32.6	42.36	42.50	50.4	7,728	0.65%
2023/09/28	0	0.00	1	39.25	39.25	-1	7,412	-0.01%
2023/09/27	7	38.83	2	39.15	39.25	5	7,357	0.07%
2023/09/26	4	40.00	54	40.06	39.95	-50	7,193	-0.70%
2023/09/25	104	40.09	53	39.78	40.40	51	7,002	0.73%	大買/
2023/09/22	3	38.98	10	38.50	38.90	-7	6,750	-0.10%
2023/09/21	1	38.95	6	38.40	38.80	-5	6,693	-0.07%
2023/09/20	7	38.75	1	39.25	38.75	6	6,610	0.09%
2023/09/19	73	39.51	62	39.46	38.95	11	6,505	0.17%
2023/09/18	70	39.86	20	39.76	39.50	50	6,313	0.79%
2023/09/15	91	38.92	2	38.68	38.70	89	6,107	1.46%
2023/09/14	295	39.04	13.2	39.14	39.00	281.9	6,023	4.68%	大買/鉅額交易
2023/09/13	325.3	38.95	97	38.30	38.10	228.3	5,870	3.89%	大買/鉅額交易
2023/09/12	390.1	38.12	5	38.30	38.45	385.1	5,420	7.10%	大買/鉅額交易
2023/09/11	144	37.55	1	37.65	37.65	143	5,251	2.72%	大買/鉅額交易
2023/09/08	0	0.00	100	39.40	39.10	-100	5,073	-1.97%
2023/09/07	101	39.15	150	38.84	39.15	-49	5,003	-0.98%	大買/大賣/
2023/09/06	2	39.43	5	39.49	39.65	-3	4,912	-0.06%
2023/09/05	152	38.76	54	38.43	38.75	98	4,783	2.05%	大買/
2023/09/04	70	38.29	14	38.36	38.20	56	4,690	1.19%
2023/09/01	74	38.48	236.2	38.43	37.90	-162.2	4,600	-3.53%	大賣/鉅額交易
2023/08/31	251.2	39.61	71	39.26	39.30	180.2	4,441	4.06%	大買/鉅額交易
2023/08/30	113	39.14	21.1	39.25	39.25	91.9	4,190	2.19%	大買/
2023/08/29	1	37.20	11.5	37.09	37.40	-10.5	3,748	-0.28%
2023/08/28	6	37.19	8	37.51	37.10	-2	3,635	-0.06%
2023/08/25	12	37.43	16.1	37.73	37.95	-4.1	3,477	-0.12%
2023/08/24	19.1	37.50	12	37.22	36.60	7.1	3,256	0.22%
2023/08/23	73.6	37.10	4.3	37.10	37.35	69.3	3,061	2.26%
2023/08/22	3	36.25	8	35.94	36.25	-5	2,767	-0.18%
2023/08/21	2	34.75	2	34.43	35.00	0	2,605	0.00%
2023/08/18	9	34.94	2	34.75	34.70	7	2,518	0.28%
2023/08/17	12	34.19	8.2	33.65	35.70	3.8	2,361	0.16%
2023/08/15	2	34.20	0	0.00	34.30	2	2,097	0.10%
2023/08/14	3	34.63	10	34.15	34.30	-7	2,005	-0.35%
2023/08/10	2.3	32.60	5	33.20	32.70	-2.7	1,788	-0.15%
2023/08/04	0.1	33.24	0	0.00	33.60	0.1	1,726	0.00%
2023/08/02	2	33.73	2	33.55	33.40	0	1,715	0.00%
2023/08/01	11	34.00	0	0.00	33.70	11	1,690	0.65%
2023/07/31	1	34.30	0	0.00	34.10	1	1,653	0.06%
2023/07/28	10	34.51	2	34.60	34.65	8	1,613	0.50%
2023/07/27	2	35.10	2	35.35	35.30	0	1,559	0.00%
2023/07/26	0	0.00	0	36.25	34.50	0	1,491	0.00%
2023/07/25	3	34.98	1	35.50	35.20	2	1,410	0.14%
2023/07/24	1	34.85	1	34.70	34.90	0	1,350	0.00%
2023/07/21	1	35.15	1	35.25	35.30	0	1,318	0.00%
2023/07/20	0	0.00	1	35.45	35.20	-1	1,301	-0.08%
2023/07/19	3	34.93	0	0.00	34.90	3	1,287	0.23%
2023/07/18	2	36.05	22	36.41	36.20	-20	1,251	-1.60%
2023/07/17	46	36.55	55.2	36.33	36.35	-9.2	1,185	-0.78%
2023/07/14	49.1	35.11	189.1	34.80	35.00	-140	1,040	-13.46%	大賣/鉅額交易
2023/07/13	1	33.00	23	33.33	32.90	-22	935	-2.35%
2023/07/12	1	32.20	2	32.45	32.20	-1	914	-0.11%
2023/07/11	1.1	32.17	0	0.00	32.15	1.1	936	0.12%
2023/07/07	1	33.70	1	33.95	33.75	0	926	0.00%
2023/07/06	0	0.00	12.1	34.05	34.05	-12.1	917	-1.32%
2023/06/27	2.5	31.35	0	0.00	31.25	2.5	943	0.27%
2023/06/16	1	32.10	0	0.00	32.05	1	1,023	0.10%
2023/06/13	0	0.00	14.3	32.44	32.45	-14.3	1,024	-1.39%
2023/06/12	1	32.15	21	31.80	31.80	-20	1,020	-1.96%
2023/06/08	0	0.00	2	32.30	32.05	-2	1,030	-0.19%
2023/06/06	0	0.00	7	32.66	32.50	-7	1,026	-0.68%
2023/06/05	0	0.00	22	32.47	32.60	-22	1,017	-2.16%
2023/06/02	12	31.95	10	32.15	31.85	2	1,005	0.20%
2023/05/29	0	0.00	3	31.35	31.45	-3	999	-0.30%
2023/05/19	0	0.00	1	30.90	30.90	-1	1,033	-0.10%
2023/05/11	4	30.10	0	0.00	29.90	4	1,002	0.40%
2023/05/04	0	0.00	6	31.83	31.65	-6	1,023	-0.59%
2023/05/03	0	0.00	4	31.80	31.80	-4	1,026	-0.39%
2023/05/02	0	0.00	25	32.10	32.10	-25	1,032	-2.42%
2023/04/28	6	32.08	9	32.33	32.15	-3	1,039	-0.29%
2023/04/25	0	0.00	26	31.50	31.30	-26	1,020	-2.55%
2023/04/21	0	0.00	3	31.67	31.55	-3	991	-0.30%
2023/04/20	0	0.00	13	32.05	32.25	-13	970	-1.34%
2023/04/14	2	32.85	1	32.75	32.85	1	927	0.11%
2023/04/10	0	32.30	0	0.00	32.30	0	832	0.00%
2023/04/07	0	0.00	1	32.50	32.65	-1	818	-0.12%
2023/04/06	0	33.15	47	33.10	33.10	-47	797	-5.89%
2023/03/30	0	0.00	5	32.65	32.65	-5	745	-0.67%
2023/03/29	0	0.00	1	32.10	32.00	-1	710	-0.14%
2023/03/24	40	31.58	4	31.44	31.35	36	687	5.24%
2023/03/23	0	0.00	2	30.70	31.00	-2	661	-0.30%
2023/03/22	1	30.40	5	30.50	30.65	-4	629	-0.64%
2023/03/20	0	0.00	3	29.90	29.95	-3	586	-0.51%
2023/03/17	1	29.65	0	0.00	29.60	1	586	0.17%
2023/03/14	0.1	29.30	0	0.00	29.15	0.1	598	0.02%
2023/03/08	0.1	30.50	3	30.30	30.40	-2.9	635	-0.46%
2023/03/02	0	0.00	2	29.30	29.35	-2	682	-0.29%
2023/03/01	3	29.20	0	0.00	29.30	3	685	0.44%
2023/02/24	7	29.51	0	0.00	29.50	7	690	1.01%
2023/02/20	4	30.41	0	0.00	30.35	4	733	0.55%
2023/02/13	1	29.90	0	0.00	29.95	1	863	0.12%
2023/02/07	0	0.00	0.1	30.10	30.15	-0.1	869	-0.01%
2023/02/02	0	0.00	3	30.05	30.30	-3	884	-0.34%
2023/01/17	3	29.05	0	0.00	29.20	3	866	0.35%
2023/01/12	0	0.00	7	29.10	29.10	-7	908	-0.77%
2023/01/11	0.1	29.40	0	0.00	29.35	0.1	910	0.01%
2022/12/27	0	0.00	1	29.25	29.30	-1	1,019	-0.10%
2022/12/23	5	28.67	0	0.00	28.95	5	1,032	0.48%
2022/12/22	1	29.10	0	0.00	29.05	1	1,036	0.10%
2022/12/21	0	0.00	0.3	28.90	28.80	-0.3	1,052	-0.03%
2022/12/19	1	29.65	0	0.00	29.65	1	1,058	0.09%
2022/12/16	1	29.85	0	0.00	29.85	1	1,057	0.09%
2022/12/14	0	0.00	3	30.63	30.85	-3	1,046	-0.29%
2022/12/07	1	31.05	0	0.00	30.90	1	1,054	0.09%
2022/12/02	0.1	32.65	0	0.00	32.60	0.1	1,022	0.01%
2022/11/30	0	0.00	2	31.93	31.85	-2	984	-0.20%
2022/11/25	0	0.00	1	31.20	30.75	-1	985	-0.10%
2022/11/24	2	32.03	5	31.95	31.95	-3	984	-0.30%
2022/11/23	0	0.00	3	31.75	31.70	-3	1,021	-0.29%
2022/11/22	0	0.00	3	31.70	31.70	-3	1,023	-0.29%
2022/11/21	0	0.00	1	31.75	31.65	-1	1,030	-0.10%
2022/11/17	0.1	31.15	0	0.00	31.15	0.1	987	0.01%
2022/11/15	0	0.00	1	30.90	31.10	-1	960	-0.10%
2022/11/14	1	29.50	7	30.73	30.95	-6	932	-0.64%
2022/11/11	1	29.05	0	0.00	28.80	1	845	0.12%
2022/11/09	0	0.00	1	28.15	28.00	-1	835	-0.12%
2022/10/27	0	0.00	2	27.38	27.30	-2	819	-0.24%
2022/10/25	0	0.00	1	27.10	27.10	-1	814	-0.12%
2022/10/21	1	27.10	0	0.00	26.75	1	809	0.12%
2022/10/13	1	26.05	0	0.00	26.10	1	784	0.13%
2022/10/11	1	27.75	0	0.00	27.70	1	794	0.13%
2022/10/05	0	0.00	1	29.35	29.35	-1	833	-0.12%
2022/10/04	1	28.90	0	0.00	28.90	1	846	0.12%
2022/09/28	0	0.00	4	28.31	27.80	-4	852	-0.47%
2022/09/26	3	27.90	0	0.00	27.30	3	862	0.35%
2022/09/22	2	28.73	0	0.00	28.90	2	887	0.23%
2022/09/20	1	29.10	0	0.00	29.20	1	897	0.11%
2022/09/13	0	0.00	2	30.50	30.30	-2	924	-0.22%
2022/09/12	0	0.00	2	30.40	30.25	-2	943	-0.21%
2022/09/05	0	0.00	2	29.85	29.60	-2	1,036	-0.19%
2022/09/01	2	30.65	0	0.00	30.55	2	1,051	0.19%
2022/08/31	2	31.30	0	0.00	31.30	2	1,036	0.19%
2022/08/30	10	31.50	0	0.00	30.35	10	1,014	0.99%
2022/08/29	1	29.70	0	0.00	29.55	1	959	0.10%
2022/08/25	0	0.00	1	30.15	30.15	-1	948	-0.11%
2022/08/22	30	30.13	0	0.00	30.10	30	958	3.13%
2022/08/19	0	0.00	2	30.15	30.40	-2	959	-0.21%
2022/08/12	0	0.00	5	29.21	29.30	-5	994	-0.50%
2022/08/11	0	0.00	2	29.15	29.00	-2	998	-0.20%
2022/08/10	5	29.20	0	0.00	29.45	5	982	0.51%
2022/07/22	5	28.70	0	0.00	28.80	5	1,106	0.45%
2022/07/19	0	0.00	5.2	28.02	28.40	-5.2	1,156	-0.45%
2022/07/18	0	0.00	20	27.78	27.70	-20	1,146	-1.74%
2022/07/15	0	0.00	18	27.55	27.55	-18	1,141	-1.58%
2022/07/13	1	26.60	1	26.95	26.55	0	1,098	0.00%
2022/07/12	4	26.63	0	0.00	26.20	4	1,098	0.36%
2022/07/08	30	28.53	1	28.35	28.40	29	1,081	2.68%
2022/07/07	1	27.75	0	0.00	27.90	1	1,087	0.09%
2022/07/06	3	27.73	0	0.00	27.35	3	1,102	0.27%
2022/06/29	15	29.30	0	0.00	29.85	15	1,114	1.35%
2022/06/28	31	29.55	0	0.00	29.55	31	1,139	2.72%
2022/06/27	30	30.25	2	30.40	30.15	28	1,169	2.39%
2022/06/24	100	30.06	0	0.00	30.00	100	1,183	8.45%
2022/06/23	30	29.18	0	0.00	29.20	30	1,189	2.52%
2022/06/17	1	29.75	0	0.00	29.60	1	1,218	0.08%
2022/06/16	1	32.50	0	0.00	30.70	1	1,215	0.08%
2022/06/10	184	32.07	5	31.96	32.40	179	1,319	13.57%	大買/鉅額交易
2022/06/09	121	31.49	0	0.00	31.70	121	1,316	9.19%	大買/鉅額交易
2022/06/08	72	31.50	0.2	31.20	31.40	71.8	1,326	5.42%
2022/05/24	0	0.00	1	31.00	31.05	-1	2,006	-0.05%
2022/05/17	0	0.00	1	29.80	29.95	-1	2,272	-0.04%
2022/05/12	4	28.90	1	28.10	28.00	3	2,407	0.12%
2022/05/11	0	0.00	2	29.80	29.80	-2	2,386	-0.08%
2022/05/09	0	0.00	2	29.95	30.00	-2	2,451	-0.08%
2022/05/03	0	0.00	1	30.45	30.55	-1	2,579	-0.04%
2022/04/27	2	28.85	0	0.00	29.55	2	2,741	0.07%
2022/04/26	0	0.00	2	30.35	30.00	-2	2,764	-0.07%
2022/04/25	5	30.05	5	30.09	30.05	0	2,847	0.00%
2022/04/22	1	31.50	0	0.00	31.50	1	2,921	0.03%
2022/04/20	0	0.00	1	31.40	31.50	-1	3,366	-0.03%
2022/04/19	2	31.00	0	0.00	30.95	2	3,478	0.06%
2022/04/15	1	30.90	0	0.00	30.80	1	3,732	0.03%
2022/04/13	0	0.00	1	32.05	31.95	-1	4,327	-0.02%
2022/04/12	6	31.27	2	31.33	31.55	4	5,608	0.07%
2022/04/11	1	31.35	0	0.00	31.35	1	6,408	0.02%
2022/04/08	5	32.22	5	32.60	32.30	0	6,737	0.00%
2022/04/07	2	32.28	0.1	32.25	32.05	1.9	6,780	0.03%
2022/03/31	4	33.25	0	0.00	33.25	4	7,561	0.05%
2022/03/29	3	33.85	0	0.00	33.40	3	7,791	0.04%
2022/03/28	6	33.41	0	0.00	33.55	6	7,838	0.08%
2022/03/25	0	0.00	5	33.80	33.85	-5	7,950	-0.06%
2022/03/24	0	0.00	2	33.95	33.75	-2	7,990	-0.03%
2022/03/22	5	33.40	1	33.45	33.45	4	8,240	0.05%
2022/03/21	5	33.05	0	0.00	33.10	5	8,255	0.06%
2022/03/18	5	32.81	1	32.55	32.65	4	8,319	0.05%
2022/03/17	1	32.85	0	0.00	32.85	1	8,351	0.01%
2022/03/16	2	32.50	0	0.00	32.25	2	8,411	0.02%
2022/03/15	7	33.21	0	0.00	33.00	7	8,542	0.08%
2022/03/14	5.1	34.51	0	0.00	34.65	5.1	8,549	0.06%
2022/03/11	1	34.75	0	0.00	34.45	1	8,639	0.01%
2022/03/10	25	34.99	14	34.80	34.80	11	8,753	0.13%
2022/03/09	46	33.56	12.1	33.68	34.20	33.9	8,865	0.38%
2022/03/08	3	33.33	3	33.45	33.00	0	9,245	0.00%
2022/03/07	15	35.00	0	0.00	34.30	15	10,568	0.14%
2022/03/04	23	37.36	72	37.48	37.00	-49	10,791	-0.45%
2022/03/03	10	37.30	1	38.20	37.30	9	10,816	0.08%
2022/03/02	0	0.00	1	37.70	37.70	-1	10,883	-0.01%
2022/03/01	0	0.00	8.1	37.72	38.00	-8.1	10,894	-0.07%
2022/02/24	7	36.86	6	36.45	35.95	1	10,870	0.01%
2022/02/23	5	37.35	5	37.80	37.35	0	10,860	0.00%
2022/02/22	50	36.73	7	37.40	37.00	43	10,876	0.40%
2022/02/21	86	37.17	2	37.28	37.25	84	11,161	0.75%
2022/02/18	26	36.35	1	36.50	36.80	25	11,537	0.22%
2022/02/17	365	36.92	13	36.92	36.95	352	11,564	3.04%	大買/鉅額交易
2022/02/16	81	36.37	3	36.40	36.60	78	11,472	0.68%
2022/02/15	1	35.35	2	35.15	35.15	-1	11,420	-0.01%
2022/02/14	0	0.00	8	35.59	35.85	-8	11,389	-0.07%
2022/02/11	1	35.70	0	0.00	35.35	1	11,340	0.01%
2022/02/10	0.1	36.00	0	0.00	35.85	0.1	11,312	0.00%
2022/02/09	1	36.40	0	0.00	36.65	1	11,277	0.01%
2022/02/08	0	0.00	2	36.05	36.25	-2	11,237	-0.02%
2022/02/07	0	0.00	2	35.08	35.40	-2	11,214	-0.02%
2022/01/26	1	34.10	2	34.50	34.30	-1	11,199	-0.01%
2022/01/25	0.1	34.45	1	34.80	34.05	-0.9	11,179	-0.01%
2022/01/24	0	0.00	30	34.00	35.05	-30	11,147	-0.27%
2022/01/21	2	35.48	1	35.90	35.15	1	11,095	0.01%
2022/01/20	0.2	36.45	1	36.30	36.50	-0.8	11,015	-0.01%
2022/01/19	8	36.96	0	0.00	36.80	8	10,972	0.07%
2022/01/18	1	37.60	20	37.48	37.45	-19	10,922	-0.17%
2022/01/17	1.1	37.59	0	0.00	38.00	1.1	10,841	0.01%
2022/01/14	5.1	36.94	1	36.70	36.70	4.1	10,743	0.04%
2022/01/13	7.1	38.53	4	38.28	38.25	3.1	10,644	0.03%
2022/01/12	6	36.78	7	37.14	37.10	-1	10,323	-0.01%
2022/01/11	26	37.14	0	0.00	36.30	26	10,211	0.25%
2022/01/10	0	0.00	1	38.00	37.80	-1	10,056	-0.01%
2022/01/07	19	38.73	13	38.27	38.05	6	9,946	0.06%
2022/01/06	16	39.76	576	39.93	39.70	-560	9,662	-5.80%	大賣/鉅額交易
2022/01/05	47.1	41.23	345	41.90	41.05	-297.9	9,337	-3.19%	大賣/鉅額交易
2022/01/04	16	40.67	18.1	40.02	40.90	-2.1	8,049	-0.03%
2022/01/03	1	38.60	6.2	38.63	38.30	-5.2	7,227	-0.07%
2021/12/30	1	36.95	1	36.75	36.70	0	6,869	0.00%
2021/12/29	5.1	36.93	0	0.00	37.15	5.1	6,820	0.07%
2021/12/28	6	37.73	2	37.65	37.40	4	6,730	0.06%
2021/12/27	58	39.26	39	38.35	38.40	19	6,548	0.29%
2021/12/24	42	37.38	14	37.03	37.30	28	6,025	0.46%
2021/12/23	0	0.00	2	36.60	36.65	-2	5,825	-0.03%
2021/12/22	2	36.88	5	36.58	36.15	-3	5,748	-0.05%
2021/12/21	10.1	36.69	0	0.00	36.45	10.1	5,694	0.18%
2021/12/20	0.1	35.80	26	35.90	36.15	-25.9	5,572	-0.46%
2021/12/17	3	35.65	0	0.00	35.90	3	5,516	0.05%
2021/12/16	8	35.56	12	35.60	36.35	-4	5,417	-0.07%
2021/12/15	61	34.53	2	34.58	34.55	59	5,246	1.12%
2021/12/14	95.1	35.21	3	34.97	34.20	92.1	5,221	1.76%
2021/12/13	250	35.77	1	35.20	35.90	249	5,149	4.84%	大買/鉅額交易
2021/12/10	81.1	35.23	0	0.00	35.50	81.1	5,091	1.59%
2021/12/09	26.1	36.98	7	36.21	36.05	19.1	4,984	0.38%
2021/12/08	0	0.00	1	35.30	35.30	-1	4,801	-0.02%
2021/12/07	2	35.00	0.1	35.50	35.40	1.9	4,739	0.04%
2021/12/06	15	35.04	17	35.13	35.10	-2	4,643	-0.04%
2021/12/03	5	36.07	16	36.66	36.00	-11	4,528	-0.24%
2021/12/02	22	37.10	11	37.26	36.25	11	4,391	0.25%
2021/12/01	140.1	37.92	22	38.22	38.25	118.1	3,992	2.96%	大買/鉅額交易
2021/11/30	17	34.84	7.1	36.09	36.60	9.9	2,608	0.38%
2021/11/29	216	33.11	3	32.87	33.30	213	2,278	9.35%	大買/鉅額交易
2021/11/26	490	32.84	0	32.81	32.90	490	2,146	22.83%	大買/鉅額交易
2021/11/25	400	32.25	0	0.00	32.15	400	2,010	19.90%	大買/鉅額交易
2021/11/24	380	32.10	0	0.00	32.80	380	1,949	19.49%	大買/鉅額交易
2021/11/23	4	31.44	0	0.00	31.35	4	1,903	0.21%
2021/11/22	3	32.67	0	0.00	32.45	3	1,855	0.16%
2021/11/19	4	33.13	7	33.31	33.20	-3	1,799	-0.17%
2021/11/18	34	34.47	29.1	34.71	34.10	4.9	1,717	0.29%
2021/11/17	7	33.28	10.2	33.44	33.00	-3.2	1,372	-0.24%
2021/11/16	12	31.10	2	30.70	31.15	10	956	1.05%
2021/11/12	0	0.00	1	29.90	29.75	-1	910	-0.11%
2021/11/11	2	29.20	0	0.00	29.20	2	897	0.22%
2021/11/02	0	0.00	1	29.20	29.05	-1	954	-0.10%
2021/10/12	1	27.85	0	0.00	27.95	1	1,370	0.07%
2021/10/05	1	28.10	0	0.00	28.10	1	1,566	0.06%
2021/10/04	1	28.20	1	28.25	28.20	0	1,593	0.00%
2021/10/01	4	28.23	0	0.00	28.10	4	1,620	0.25%
2021/09/28	0.3	29.73	0	0.00	29.70	0.3	1,703	0.02%
2021/09/27	1	30.20	0	0.00	30.20	1	1,715	0.06%
2021/09/24	0	0.00	1	30.50	30.60	-1	1,740	-0.06%
2021/09/22	0.1	30.60	1	30.40	30.30	-0.9	1,790	-0.05%
2021/09/17	0	30.50	1	30.55	30.80	-1	1,817	-0.05%
2021/09/14	2	30.40	2	30.30	30.40	0	2,224	0.00%
2021/09/13	3	30.15	0	0.00	30.20	3	2,245	0.13%
2021/09/09	5	30.33	0	0.00	30.50	5	2,262	0.22%
2021/09/08	13	31.04	0	0.00	30.60	13	2,263	0.57%
2021/09/03	0	0.00	1	32.50	32.45	-1	2,295	-0.04%
2021/09/02	0	0.00	1	32.45	31.60	-1	2,279	-0.04%
2021/08/30	1	31.80	6	32.27	32.30	-5	2,277	-0.22%
2021/08/27	0	0.00	1	31.00	31.30	-1	2,274	-0.04%
2021/08/25	2	30.65	2	30.85	30.85	0	2,282	0.00%
2021/08/24	0	0.00	1	30.70	30.60	-1	2,307	-0.04%
2021/08/23	3	30.95	0	0.00	30.95	3	2,328	0.13%
2021/08/16	0	0.00	12	30.65	30.35	-12	2,420	-0.50%
2021/08/13	0	0.00	1	32.40	32.15	-1	2,417	-0.04%
2021/08/12	0	0.00	3	31.87	32.25	-3	2,430	-0.12%
2021/08/10	11	30.85	0	0.00	31.00	11	2,457	0.45%
2021/08/09	16	31.54	0	0.00	31.65	16	2,515	0.64%
2021/08/06	7	32.10	0	0.00	32.10	7	2,590	0.27%
2021/08/04	1	32.45	4	32.25	32.45	-3	2,797	-0.11%
2021/08/03	3.1	32.42	1	32.35	32.30	2.1	2,856	0.07%
2021/08/02	2	32.48	1	32.55	32.50	1	2,869	0.03%
2021/07/30	1	33.05	2	32.90	32.20	-1	2,889	-0.03%
2021/07/29	1	32.45	1	32.55	32.80	0	2,917	0.00%
2021/07/28	5	31.64	49	31.53	32.20	-44	2,963	-1.48%
2021/07/27	3	33.32	1	33.15	33.00	2	3,009	0.07%
2021/07/26	2	33.30	3	33.63	33.65	-1	3,102	-0.03%
2021/07/23	2	33.38	10	33.60	33.25	-8	3,218	-0.25%
2021/07/22	3	33.52	2	33.70	33.25	1	3,228	0.03%
2021/07/21	9	33.02	2	33.00	32.85	7	3,229	0.22%
2021/07/20	9	33.68	6	34.28	34.00	3	3,227	0.09%
2021/07/19	4	35.03	2	34.45	34.25	2	3,249	0.06%
2021/07/16	14	34.81	3	34.85	35.75	11	3,231	0.34%
2021/07/15	2	34.15	4	33.98	33.85	-2	3,141	-0.06%
2021/07/14	1	33.45	7	33.85	33.90	-6	3,229	-0.19%
2021/07/13	1	34.15	6	33.89	33.40	-5	3,315	-0.15%
2021/07/12	5	33.94	3	34.05	33.95	2	3,286	0.06%
2021/07/08	11	33.41	1	33.45	33.50	10	3,378	0.30%
2021/07/07	1	32.90	2	33.40	33.55	-1	3,421	-0.03%
2021/07/06	2	33.35	1	32.80	32.70	1	3,424	0.03%
2021/07/05	3	32.80	0	0.00	33.00	3	3,430	0.09%
2021/07/02	3	32.85	2	32.98	32.80	1	3,423	0.03%
2021/07/01	2	32.30	0	0.00	32.30	2	3,442	0.06%
2021/06/29	2	33.15	2	32.85	32.70	0	3,465	0.00%
2021/06/28	2	33.15	2	33.45	33.25	0	3,450	0.00%
2021/06/25	1	33.15	0	0.00	33.05	1	3,431	0.03%
2021/06/24	7	33.10	8	33.53	33.55	-1	3,394	-0.03%
2021/06/23	41	32.28	20.1	33.60	34.20	20.9	3,192	0.65%
2021/06/22	0	0.00	3	31.05	31.10	-3	3,046	-0.10%
2021/06/21	2	30.55	0	0.00	30.40	2	3,044	0.07%
2021/06/18	2	30.88	1	30.95	31.10	1	3,095	0.03%
2021/06/16	0	0.00	1	30.35	30.35	-1	3,125	-0.03%
2021/06/15	3	30.20	0	0.00	30.20	3	3,126	0.10%
2021/06/04	2	29.60	2	29.65	29.65	0	3,206	0.00%
2021/06/01	2	29.30	2	29.85	30.15	0	3,224	0.00%
2021/05/28	1	28.85	1	28.95	29.05	0	3,252	0.00%
2021/05/27	2	28.75	2	28.45	28.30	0	3,277	0.00%
2021/05/26	1	28.05	1	28.45	28.40	0	3,277	0.00%
2021/05/25	0	0.00	0.3	28.05	27.80	-0.3	3,291	-0.01%
2021/05/21	2	26.25	0	0.00	26.55	2	3,338	0.06%
2021/05/20	5	26.50	0	0.00	26.05	5	3,412	0.15%
2021/05/19	2	26.05	0	0.00	26.60	2	3,465	0.06%
2021/05/18	4	25.70	23	24.30	26.25	-19	3,505	-0.54%
2021/05/17	2	23.95	0	0.00	24.00	2	3,501	0.06%
2021/05/14	1	26.25	1	26.45	26.50	0	3,456	0.00%
2021/05/13	18	25.61	0	0.00	25.25	18	3,380	0.53%
2021/05/12	2	26.95	0	0.00	26.95	2	3,294	0.06%
2021/05/11	0	0.00	1	29.30	29.60	-1	3,214	-0.03%
2021/05/10	2	31.25	0	0.00	31.25	2	3,191	0.06%
2021/05/07	1	31.50	1	31.70	31.80	0	3,225	0.00%
2021/05/06	6	31.34	1	31.25	31.15	5	3,243	0.15%
2021/05/05	1	32.10	0	0.00	31.40	1	3,243	0.03%
2021/05/04	0	0.00	9	31.79	32.25	-9	3,256	-0.28%
2021/05/03	4	34.38	6	34.24	33.60	-2	3,316	-0.06%
2021/04/29	12	35.81	2	35.90	36.45	10	3,274	0.31%
2021/04/28	6	35.57	0	0.00	35.75	6	3,288	0.18%
2021/04/26	0	0.00	1	36.20	36.00	-1	4,181	-0.02%
2021/04/23	4	35.85	4	36.23	36.00	0	4,615	0.00%
2021/04/22	1	36.80	5	36.01	35.25	-4	4,700	-0.09%
2021/04/21	1	36.40	2	36.30	36.25	-1	4,661	-0.02%
2021/04/20	15	37.00	21	36.79	36.90	-6	4,684	-0.13%
2021/04/19	4	35.91	21	35.53	36.00	-17	4,683	-0.36%
2021/04/16	2	34.63	3	34.75	34.65	-1	4,675	-0.02%
2021/04/15	14	34.89	1	35.35	34.90	13	4,761	0.27%
2021/04/14	0	0.00	1	33.80	33.90	-1	4,862	-0.02%
2021/04/13	10	34.60	5	34.35	33.85	5	5,104	0.10%
2021/04/12	0	0.00	1	34.30	34.30	-1	5,543	-0.02%
2021/04/09	1	33.60	1	33.80	33.65	0	5,732	0.00%
2021/04/08	3	33.40	2	33.45	33.40	1	5,740	0.02%
2021/04/07	2	33.50	0	0.00	33.45	2	5,873	0.03%
2021/04/06	2	33.30	25	33.40	33.60	-23	6,092	-0.38%
2021/03/31	10.3	32.74	39	32.68	32.85	-28.8	6,065	-0.47%
2021/03/30	0	0.00	50	32.66	32.60	-50	6,075	-0.82%
2021/03/29	0	0.00	1	32.50	32.60	-1	6,070	-0.02%
2021/03/23	2	32.90	0	0.00	32.45	2	6,223	0.03%
2021/03/22	1	33.65	1	33.25	33.20	0	6,180	0.00%
2021/03/19	0	0.00	0	33.85	33.95	0	6,175	0.00%
2021/03/18	0	0.00	5	34.10	34.15	-5	6,207	-0.08%
2021/03/17	5	34.00	2	34.10	33.95	3	6,244	0.05%
2021/03/16	1	33.70	3	34.00	33.85	-2	6,245	-0.03%
2021/03/12	1	33.70	3	34.00	33.60	-2	6,293	-0.03%
2021/03/11	0.1	33.60	0.5	33.55	33.55	-0.4	6,354	-0.01%
2021/03/10	0	0.00	1	34.00	33.60	-1	6,380	-0.02%
2021/03/09	0.2	32.75	0	0.00	32.75	0.2	6,416	0.00%
2021/03/05	1	33.60	0.8	33.40	33.40	0.2	6,446	0.00%
2021/03/02	1	34.65	0	0.00	34.05	1	6,742	0.01%
2021/02/26	0	33.80	0	0.00	33.95	0	6,710	0.00%
2021/02/25	1	34.15	0	0.00	34.05	1	6,719	0.01%
2021/02/24	1	35.20	5	34.30	34.25	-4	6,732	-0.06%
2021/02/23	5	34.80	2	34.93	34.90	3	6,718	0.04%
2021/02/22	4	35.19	7	35.13	35.30	-3	6,683	-0.04%
2021/02/19	11.2	33.89	3	34.10	34.05	8.2	6,639	0.12%
2021/02/18	2	32.95	0	0.00	33.20	2	6,586	0.03%
2021/02/05	2	32.35	2	32.35	32.45	0	6,541	0.00%
2021/02/04	0	32.40	0	0.00	32.40	0	6,563	0.00%
2021/02/03	2	32.73	1	32.95	32.60	1	6,609	0.02%
2021/02/02	0.1	32.50	1	33.15	32.70	-0.9	6,673	-0.01%
2021/02/01	0	0.00	4	32.11	32.55	-4	6,707	-0.06%
2021/01/29	7	33.40	0	0.00	32.85	7	6,708	0.10%
2021/01/28	4	33.86	0	0.00	33.80	4	6,700	0.06%
2021/01/27	3.1	34.50	3	34.35	34.35	0.1	6,710	0.00%
2021/01/25	9	34.04	4	34.18	34.80	5	6,707	0.07%
2021/01/22	9	35.28	2	35.23	35.50	7	6,675	0.10%
2021/01/21	39	35.43	13.1	35.59	35.05	25.9	6,716	0.39%
2021/01/20	7	36.92	8	36.46	36.20	-1	6,682	-0.01%
2021/01/19	20.1	38.34	13	38.91	37.75	7.1	6,638	0.11%
2021/01/18	12	37.93	4	38.71	36.85	8	6,136	0.13%
2021/01/15	6	36.46	14	36.85	36.75	-8	5,924	-0.14%
2021/01/14	5	35.80	0	0.00	36.60	5	5,969	0.08%
2021/01/13	20	35.85	4	36.15	35.75	16	6,219	0.26%
2021/01/12	4	35.34	29	36.14	35.25	-25	6,193	-0.40%
2021/01/11	24	36.90	36.2	36.53	37.00	-12.2	6,106	-0.20%
2021/01/08	10	36.26	0	0.00	36.45	10	6,031	0.17%
2021/01/07	33	36.17	23	36.76	37.05	10	5,911	0.17%
2021/01/06	11	36.22	6	37.22	35.10	5	5,766	0.09%
2021/01/05	96	35.79	3	37.00	36.55	93	5,587	1.66%
2021/01/04	15	33.33	28	34.12	34.85	-13	5,114	-0.25%
2020/12/31	0	0.00	1	31.65	31.70	-1	4,933	-0.02%
2020/12/30	3	32.40	0	0.00	32.25	3	4,946	0.06%
2020/12/29	0	0.00	3	32.57	32.15	-3	4,847	-0.06%
2020/12/24	3	29.60	1	29.60	29.85	2	4,891	0.04%
2020/12/23	12	29.08	0	0.00	29.00	12	4,883	0.25%
2020/12/22	7	28.71	5	29.13	28.75	2	4,900	0.04%
2020/12/21	7	28.97	2	28.95	29.05	5	4,883	0.10%
2020/12/18	4	29.80	0	0.00	29.75	4	4,813	0.08%
2020/12/16	11	30.67	0	0.00	30.55	11	4,855	0.23%
2020/12/15	4	30.65	0	0.00	30.20	4	4,884	0.08%
2020/12/14	4	30.25	0	0.00	30.70	4	4,858	0.08%
2020/12/09	0	0.00	1	31.00	31.30	-1	4,758	-0.02%
2020/12/08	2	30.65	3	30.80	30.80	-1	4,720	-0.02%
2020/12/02	1	30.95	0	0.00	30.90	1	4,563	0.02%
2020/12/01	1	30.70	1	30.60	31.10	0	4,547	0.00%
2020/11/30	0	0.00	1	31.00	31.00	-1	4,542	-0.02%
2020/11/27	22	32.07	0	0.00	31.35	22	4,467	0.49%
2020/11/26	3	31.60	0	0.00	31.30	3	4,328	0.07%
2020/11/25	0	0.00	75	30.17	30.25	-75	4,190	-1.79%
2020/11/24	0	0.00	183	30.24	30.20	-183	4,168	-4.39%	大賣/鉅額交易
2020/11/23	1	30.75	0	0.00	30.70	1	4,144	0.02%
2020/11/20	0	0.00	200	30.10	30.05	-200	4,103	-4.87%	大賣/鉅額交易
2020/11/19	0	0.00	110	29.80	29.80	-110	4,080	-2.70%	大賣/鉅額交易
2020/11/18	0	0.00	1	30.15	30.15	-1	4,067	-0.02%
2020/11/16	2	28.95	19	29.05	29.05	-17	4,049	-0.42%
2020/11/13	0	0.00	148	29.11	29.15	-148	4,043	-3.66%	大賣/鉅額交易
2020/11/11	4	29.53	0	0.00	29.55	4	4,004	0.10%
2020/11/10	2	29.83	38	30.18	30.10	-36	3,955	-0.91%
2020/11/09	2	30.10	0	0.00	30.35	2	3,870	0.05%
2020/11/06	0	0.00	1	30.00	29.65	-1	3,825	-0.03%
2020/11/05	3	29.77	0	0.00	29.45	3	3,806	0.08%
2020/11/04	0	0.00	2	29.70	30.00	-2	3,771	-0.05%
2020/11/03	1	30.35	0	0.00	30.20	1	3,734	0.03%
2020/11/02	0	0.00	3	30.32	30.15	-3	3,710	-0.08%
2020/10/30	6	31.03	0	0.00	30.30	6	3,667	0.16%
2020/10/29	5	31.30	5	31.95	31.35	0	3,583	0.00%
2020/10/28	9	31.77	11	32.02	31.75	-2	3,478	-0.06%
2020/10/27	1	33.35	3	32.60	32.80	-2	3,369	-0.06%
2020/10/26	6	32.04	11	32.20	32.60	-5	3,212	-0.16%
2020/10/23	3	31.27	42	31.90	32.25	-39	2,970	-1.31%
2020/10/22	19	30.60	14	30.86	31.10	5	2,727	0.18%
2020/10/21	41	30.33	8	29.20	29.35	33	2,551	1.29%
2020/10/16	0	0.00	10	28.10	28.00	-10	2,283	-0.44%
2020/10/14	10	28.43	5	28.95	28.35	5	2,469	0.20%
2020/10/13	5	28.95	0	0.00	29.00	5	2,536	0.20%
2020/10/12	15	28.17	0	0.00	28.10	15	2,429	0.62%
2020/10/08	29	28.39	0	0.00	28.60	29	2,395	1.21%
2020/10/07	52	28.72	0	0.00	28.60	52	2,335	2.23%
2020/10/06	10	28.53	3	28.38	28.55	7	2,289	0.31%
2020/10/05	58	28.60	0	0.00	28.40	58	2,246	2.58%
2020/09/30	2	28.80	23	28.97	29.05	-21	2,102	-1.00%
2020/09/29	21	27.11	6	27.40	27.40	15	1,935	0.77%
2020/09/28	0	0.00	12	27.05	27.05	-12	1,943	-0.62%
2020/09/23	25	27.20	10	27.00	27.00	15	1,912	0.78%
2020/09/22	1	27.95	0	0.00	27.55	1	1,895	0.05%
2020/09/21	16	28.13	7	27.90	27.95	9	1,889	0.48%
2020/09/18	75	27.57	9	27.59	27.40	66	1,837	3.59%
2020/09/17	13	26.65	20	26.76	26.80	-7	1,791	-0.39%
2020/09/16	6	26.76	1	26.80	26.65	5	1,790	0.28%
2020/09/15	0	0.00	1	26.65	26.65	-1	1,790	-0.06%
2020/09/14	1	26.05	0	0.00	26.15	1	1,789	0.06%
2020/09/09	0	0.00	2	26.10	26.55	-2	1,799	-0.11%
2020/09/08	18	26.19	1	26.10	26.10	17	1,797	0.95%
2020/09/07	8	26.30	10	26.58	26.60	-2	1,797	-0.11%
2020/09/04	12	25.86	12	26.26	26.25	0	1,818	0.00%
2020/09/03	12	26.56	1	26.70	26.45	11	1,853	0.59%
2020/09/02	0	0.00	3	26.00	26.00	-3	1,948	-0.15%
2020/09/01	8	26.05	1	25.95	25.90	7	1,960	0.36%
2020/08/31	11	25.50	0	0.00	25.45	11	1,973	0.56%
2020/08/28	1	25.55	0	0.00	25.55	1	2,000	0.05%
2020/08/27	2	25.75	1	25.95	25.90	1	2,047	0.05%
2020/08/26	31	25.79	3	25.77	25.80	28	2,030	1.38%
2020/08/25	0	0.00	1	26.05	25.85	-1	2,031	-0.05%
2020/08/21	0	0.00	5	25.32	25.65	-5	2,020	-0.25%
2020/08/20	12	24.80	0	0.00	24.90	12	2,002	0.60%
2020/08/19	1	25.60	4	25.55	25.60	-3	1,973	-0.15%
2020/08/18	20	25.80	0	0.00	25.85	20	1,957	1.02%
2020/08/17	0	0.00	1	26.10	26.00	-1	1,962	-0.05%
2020/08/14	12	25.83	1	25.70	25.80	11	1,986	0.55%
2020/08/12	16	25.91	1	25.65	26.00	15	2,139	0.70%
2020/08/11	1	25.80	0	0.00	25.70	1	2,172	0.05%
2020/08/10	18	26.44	0	0.00	26.35	18	2,174	0.83%
2020/08/07	12	26.46	0	0.00	26.25	12	2,203	0.54%
2020/08/06	11	26.94	0	0.00	26.45	11	2,218	0.50%
2020/08/05	0	0.00	1	26.65	26.75	-1	2,214	-0.05%
2020/08/04	17	26.36	0	0.00	26.30	17	2,226	0.76%
2020/08/03	15	25.71	0	0.00	25.80	15	2,212	0.68%
2020/07/31	3	25.50	0	0.00	25.65	3	2,211	0.14%
2020/07/30	21	25.69	0	0.00	25.55	21	2,210	0.95%
2020/07/29	10	25.40	0	0.00	25.55	10	2,203	0.45%
2020/07/28	12	25.30	1	25.70	25.05	11	2,210	0.50%
2020/07/27	0	0.00	5	27.30	27.20	-5	2,190	-0.23%
2020/07/24	11	28.43	1	28.75	27.50	10	2,167	0.46%
2020/07/22	0	0.00	2	28.45	28.10	-2	2,106	-0.09%
2020/07/21	275	28.60	0	0.00	28.40	275	2,076	13.24%	大買/鉅額交易
2020/07/20	18	28.63	9	27.84	28.80	9	1,992	0.45%
2020/07/17	44	27.07	43	27.37	27.40	1	1,849	0.05%
2020/07/13	1	25.80	0	0.00	26.05	1	1,759	0.06%
2020/07/09	1	26.10	0	0.00	25.95	1	1,811	0.06%
2020/07/08	0	26.30	2	26.45	26.50	-2	1,805	-0.11%
2020/06/30	0	0.00	10	26.10	26.45	-10	1,858	-0.54%
2020/06/24	0	0.00	1	26.10	26.15	-1	1,830	-0.05%
2020/06/22	2	26.10	2	26.33	26.00	0	1,867	0.00%
2020/06/15	0	0.00	21	25.55	25.40	-21	1,959	-1.07%
2020/06/12	0	0.00	2	25.80	25.90	-2	1,957	-0.10%
2020/06/11	4	26.43	2	26.98	26.45	2	1,960	0.10%
2020/06/10	2	27.75	0	0.00	27.65	2	1,931	0.10%
2020/06/09	1	28.80	0	0.00	27.95	1	1,923	0.05%
2020/06/08	1	26.50	1	26.25	26.25	0	1,819	0.00%
2020/06/05	4	26.10	5	26.60	26.35	-1	1,804	-0.06%
2020/06/04	2	25.40	0	0.00	25.65	2	1,776	0.11%
2020/06/03	11	24.81	0	0.00	26.00	11	1,776	0.62%
2020/06/01	0	0.00	1	24.50	24.50	-1	1,730	-0.06%
2020/05/29	1	23.95	0	0.00	23.85	1	1,724	0.06%
2020/05/26	2	24.55	0	0.00	24.40	2	1,767	0.11%
2020/05/22	2	24.40	0	0.00	24.15	2	1,760	0.11%
2020/05/21	10	25.34	0	0.00	25.00	10	1,743	0.57%
2020/05/20	20	24.65	0	0.00	24.25	20	1,704	1.17%
2020/05/13	0	0.00	15	24.30	24.00	-15	1,461	-1.03%
2020/05/12	5	24.70	0	0.00	24.45	5	1,455	0.34%
2020/05/11	0	0.00	1	24.75	24.75	-1	1,453	-0.07%
2020/05/05	5	24.90	0	0.00	25.05	5	1,438	0.35%
2020/04/29	0	0.00	5	25.35	25.25	-5	1,484	-0.34%
2020/04/27	0	0.00	1	24.60	24.95	-1	1,534	-0.07%
2020/04/21	0	0.00	10	23.60	23.30	-10	1,557	-0.64%
2020/04/20	1	23.90	0	0.00	24.25	1	1,594	0.06%
2020/04/17	0	0.00	1	24.60	23.90	-1	1,640	-0.06%
2020/04/13	3	22.90	0	0.00	22.15	3	1,530	0.20%
2020/04/10	1	22.90	0	0.00	23.00	1	1,517	0.07%
2020/04/08	10	23.20	0	0.00	23.15	10	1,499	0.67%
2020/04/06	0	0.00	134	20.94	21.05	-134	1,455	-9.21%	大賣/鉅額交易
2020/04/01	0	0.00	116	20.73	20.65	-116	1,438	-8.06%	大賣/鉅額交易
2020/03/27	0	0.00	30	20.88	20.80	-30	1,448	-2.07%
2020/03/23	0	0.00	235	19.10	19.00	-235	1,412	-16.64%	大賣/鉅額交易
2020/03/20	0	0.00	182	20.38	20.60	-182	1,412	-12.89%	大賣/鉅額交易
2020/03/19	0	0.00	546	19.50	19.45	-546	1,384	-39.43%	大賣/鉅額交易
2020/03/18	0	0.00	68	21.92	21.60	-68	1,356	-5.01%
2020/03/17	0	0.00	332	22.01	21.95	-332	1,356	-24.48%	大賣/鉅額交易
2020/03/16	0	0.00	425	23.63	23.25	-425	1,331	-31.91%	大賣/鉅額交易
2020/03/13	2	23.95	0	0.00	24.75	2	1,314	0.15%
2020/03/12	0	0.00	0.4	26.50	26.40	-0.4	1,268	-0.03%
2020/03/09	6	28.48	0	0.00	28.10	6	1,227	0.49%
2020/03/05	0	0.00	1	29.60	29.45	-1	1,210	-0.08%
2020/03/02	1	28.85	0	0.00	28.95	1	1,214	0.08%
2020/02/04	0	0.00	1	29.70	29.75	-1	1,442	-0.07%
2020/02/03	2	29.15	0	0.00	28.95	2	1,442	0.14%
2020/01/30	0	0.00	210	30.41	30.25	-210	1,383	-15.18%	大賣/鉅額交易
2020/01/16	13	33.45	38	33.21	33.40	-25	1,319	-1.89%
2020/01/14	0	0.00	2	34.00	34.00	-2	1,298	-0.15%
2020/01/13	15	33.30	4	33.19	33.25	11	1,245	0.88%
2020/01/08	0	0.00	1	31.80	31.65	-1	1,263	-0.08%
2020/01/06	1	31.75	1	32.20	32.25	0	1,266	0.00%
2020/01/02	0	0.00	1	32.20	32.20	-1	1,269	-0.08%
2019/12/31	10	31.85	15	31.95	31.95	-5	1,273	-0.39%
2019/12/26	5	31.74	0	0.00	31.75	5	1,249	0.40%
2019/12/24	1	32.10	2	32.45	32.10	-1	1,261	-0.08%
2019/12/23	0	0.00	14	31.75	31.85	-14	1,231	-1.14%
2019/12/20	19	31.10	1	31.25	31.10	18	1,205	1.49%
2019/12/17	2	30.60	5	30.60	30.65	-3	1,205	-0.25%
2019/12/10	1	30.75	0	0.00	30.65	1	1,190	0.08%
2019/11/29	0	0.00	1	31.05	31.05	-1	1,198	-0.08%
2019/11/27	0	0.00	10	31.20	31.20	-10	1,198	-0.83%
2019/11/25	1	31.30	10	31.30	31.35	-9	1,186	-0.76%
2019/11/21	1	31.60	0	0.00	31.60	1	1,179	0.08%
2019/11/20	1	32.00	10	32.35	32.15	-9	1,172	-0.77%
2019/11/18	0	0.00	4	32.55	32.55	-4	1,127	-0.35%
2019/11/15	24	32.55	0	0.00	32.05	24	1,105	2.17%
2019/11/14	20	32.63	3	32.27	32.15	17	1,019	1.67%
2019/11/13	0	0.00	1	30.80	30.85	-1	928	-0.11%
2019/11/12	0	0.00	1	30.50	30.50	-1	938	-0.11%
2019/11/11	1	30.15	3	30.40	30.15	-2	932	-0.21%
2019/11/08	6	30.20	0	0.00	30.20	6	910	0.66%
2019/11/07	1	30.45	0	0.00	30.40	1	888	0.11%
2019/11/01	1	30.30	0	0.00	30.30	1	848	0.12%
2019/10/30	1	31.20	0	0.00	31.45	1	829	0.12%
2019/10/23	2	31.80	0	0.00	31.85	2	845	0.24%
2019/10/22	0	0.00	1	31.40	31.70	-1	834	-0.12%
2019/10/21	1	31.00	0	0.00	31.05	1	817	0.12%
2019/10/16	0	0.00	1	30.65	30.70	-1	758	-0.13%
2019/10/14	1	30.05	0	0.00	30.05	1	727	0.14%
2019/10/02	1	31.00	0	0.00	31.20	1	677	0.15%
2019/10/01	3	31.20	0	0.00	31.00	3	675	0.44%
2019/09/27	1	31.90	1	31.95	31.65	0	659	0.00%
2019/09/26	1	32.85	0	0.00	32.70	1	649	0.15%
2019/09/25	0	0.00	9	33.10	33.30	-9	645	-1.39%
2019/09/24	0	0.00	1	33.60	33.70	-1	642	-0.16%
2019/09/23	0	0.00	2	33.53	33.70	-2	614	-0.33%
2019/09/16	0	0.00	1	31.90	32.00	-1	598	-0.17%
2019/09/12	1	32.15	0	0.00	32.20	1	578	0.17%
2019/09/11	1	31.90	0	0.00	32.15	1	602	0.17%
2019/09/06	0	0.00	2	32.70	32.70	-2	583	-0.34%
2019/08/30	0	0.00	1	32.10	31.95	-1	598	-0.17%
2019/08/26	1	31.10	0	0.00	31.00	1	596	0.17%
2019/08/22	0	0.00	1	32.20	32.10	-1	599	-0.17%
2019/08/16	1	30.05	0	0.00	30.05	1	605	0.17%
2019/08/15	2	29.93	0	0.00	29.90	2	598	0.33%
2019/08/14	0	0.00	0	30.80	30.70	0	583	0.00%
2019/08/13	2	30.65	0	0.00	30.65	2	587	0.34%
2019/08/05	2	31.50	0	0.00	31.30	2	678	0.29%
2019/08/02	5	33.00	0	0.00	32.00	5	686	0.73%
2019/08/01	1	33.15	0	0.00	33.05	1	681	0.15%
2019/07/23	0	0.00	1	34.85	34.90	-1	697	-0.14%
2019/07/22	1	34.30	0	0.00	34.45	1	695	0.14%
2019/07/19	0	0.00	2	34.55	34.45	-2	707	-0.28%
2019/07/18	1	33.85	0	0.00	33.85	1	707	0.14%
2019/07/12	0	0.00	1	34.20	34.20	-1	728	-0.14%
2019/07/11	1	33.50	0	0.00	33.65	1	735	0.14%
2019/07/09	1	33.60	2	33.65	33.60	-1	744	-0.13%
2019/07/04	1	35.15	0	0.00	35.25	1	754	0.13%
2019/07/03	3	35.15	0	0.00	35.20	3	765	0.39%
2019/07/01	1	34.95	1	35.30	34.90	0	791	0.00%
2019/06/27	1	34.80	1	34.80	34.65	0	803	0.00%
2019/06/25	1	34.70	0	0.00	34.65	1	820	0.12%
2019/06/24	1	35.25	0	0.00	35.40	1	823	0.12%
2019/06/20	1	35.70	0	0.00	35.80	1	840	0.12%
2019/06/19	0	0.00	2	35.55	35.95	-2	912	-0.22%
2019/06/12	0	0.00	2	34.35	34.40	-2	920	-0.22%
2019/05/29	0	0.00	10	30.75	30.55	-10	930	-1.07%
2019/05/22	0	0.00	1	32.40	32.40	-1	1,025	-0.10%
2019/05/21	1	32.20	0	0.00	32.65	1	1,039	0.10%
2019/05/15	0	0.00	10	34.30	34.45	-10	1,118	-0.89%
2019/05/10	1	37.50	0	0.00	37.40	1	1,417	0.07%
2019/05/08	5	38.78	0	0.00	38.90	5	1,421	0.35%
2019/05/02	0	0.00	2	39.48	39.80	-2	1,430	-0.14%
2019/04/26	0	0.00	1	38.75	39.00	-1	1,437	-0.07%
2019/04/25	1	38.80	0	0.00	38.65	1	1,435	0.07%
2019/04/24	1	39.10	0	0.00	39.10	1	1,426	0.07%
2019/04/22	0	0.00	4	39.73	39.85	-4	1,419	-0.28%
2019/04/19	0	0.00	2	39.35	39.35	-2	1,415	-0.14%
2019/04/18	1	39.05	0	0.00	39.25	1	1,415	0.07%
2019/04/17	0	0.00	28	39.72	39.75	-28	1,413	-1.98%
2019/04/16	5	39.64	6	39.58	39.60	-1	1,405	-0.07%
2019/04/15	0	0.00	1	39.00	39.10	-1	1,402	-0.07%
2019/04/12	0	0.00	2	39.05	39.05	-2	1,399	-0.14%
2019/04/11	3	39.62	0	0.00	39.40	3	1,397	0.21%
2019/04/10	1	39.20	0	39.35	39.35	1	1,390	0.07%
2019/04/09	2	39.73	0	0.00	39.65	2	1,381	0.14%
2019/04/08	0	0.00	1	39.60	39.45	-1	1,373	-0.07%
2019/04/02	0	0.00	1	38.60	38.35	-1	1,342	-0.07%
2019/04/01	1	38.15	5	38.20	37.95	-4	1,335	-0.30%
2019/03/29	8	38.23	0	0.00	38.10	8	1,325	0.60%
2019/03/28	2	37.55	0	0.00	37.55	2	1,319	0.15%
2019/03/27	25	38.35	0	0.00	38.35	25	1,307	1.91%
2019/03/26	27	38.74	2	38.73	38.80	25	1,301	1.92%
2019/03/25	2	38.33	0	0.00	38.60	2	1,301	0.15%
2019/03/22	195	39.77	1	39.30	39.45	194	1,288	15.06%	大買/鉅額交易
2019/03/21	33	41.36	0	0.00	41.45	33	1,213	2.72%
2019/03/20	70	41.00	0	0.00	40.90	70	1,206	5.80%
2019/03/19	87	40.95	1	41.10	40.75	86	1,207	7.12%
2019/03/18	25	40.96	1	40.65	40.95	24	1,198	2.00%
2019/03/15	0	0.00	2	40.25	40.25	-2	1,189	-0.17%
2019/03/14	45	40.67	0	0.00	40.60	45	1,173	3.84%
2019/03/12	0	0.00	1	41.00	40.70	-1	1,189	-0.08%
2019/03/11	4	41.00	0	0.00	40.95	4	1,195	0.33%
2019/03/08	1	41.35	0	0.00	41.35	1	1,204	0.08%
2019/03/07	0	0.00	2	41.10	40.95	-2	1,213	-0.16%
2019/02/26	3	41.45	0	0.00	41.30	3	1,228	0.24%
2019/02/25	0	0.00	2	41.00	41.15	-2	1,211	-0.17%
2019/02/22	0	0.00	2	41.90	42.85	-2	1,172	-0.17%
2019/02/21	0	0.00	3	42.30	42.45	-3	1,162	-0.26%
2019/02/20	2	42.45	1	42.75	42.75	1	1,169	0.09%
2019/02/19	0	0.00	16	41.82	42.55	-16	1,183	-1.35%
2019/02/18	2	42.95	2	43.20	42.20	0	1,170	0.00%
2019/02/15	2	42.50	21	42.71	42.65	-19	1,156	-1.64%
2019/02/14	2	42.88	1	42.30	43.60	1	1,136	0.09%
2019/02/13	1	42.35	14	42.44	43.20	-13	1,068	-1.22%
2019/02/12	34	40.13	0	0.00	41.00	34	886	3.83%
2019/01/29	1	37.35	0	0.00	37.35	1	700	0.14%
2019/01/22	0	0.00	3	38.60	38.30	-3	672	-0.45%
2019/01/09	5	37.30	0	0.00	37.40	5	701	0.71%
2019/01/04	0	0.00	3	36.30	36.40	-3	713	-0.42%
2019/01/03	10	36.35	1	36.60	36.55	9	767	1.17%
2018/12/27	0	0.00	1	36.40	36.15	-1	813	-0.12%
2018/12/17	1	36.50	1	36.90	36.60	0	883	0.00%
2018/12/14	1	37.00	1	37.25	36.95	0	898	0.00%
2018/12/13	1	36.85	4	37.09	37.35	-3	927	-0.32%
2018/12/12	3	37.90	1	37.85	37.80	2	988	0.20%
2018/12/06	1	37.10	0	0.00	36.60	1	1,061	0.09%
2018/11/30	1	38.65	0	0.00	38.55	1	1,084	0.09%
2018/11/29	1	39.20	1	39.40	39.15	0	1,088	0.00%
2018/11/28	0	0.00	2	38.70	39.00	-2	1,097	-0.18%
2018/11/26	0	0.00	1	37.90	38.45	-1	1,112	-0.09%
2018/11/23	2	37.80	0	0.00	37.40	2	1,110	0.18%
2018/11/22	1	38.60	0	0.00	38.10	1	1,111	0.09%
2018/11/19	2	38.60	0	0.00	37.65	2	1,128	0.18%
2018/11/16	0	0.00	5	37.58	37.90	-5	1,147	-0.44%
2018/10/26	0	0.00	2	34.53	34.00	-2	1,301	-0.15%
2018/10/24	3	35.92	1	35.55	35.85	2	1,334	0.15%
2018/10/22	1	35.25	0	0.00	35.25	1	1,415	0.07%
2018/10/15	0	0.00	2	33.60	33.70	-2	1,490	-0.13%
2018/10/12	0	0.00	2	33.20	33.15	-2	1,505	-0.13%
2018/10/11	1	32.65	0	0.00	32.70	1	1,504	0.07%
2018/10/05	0	0.00	7	36.11	36.70	-7	1,528	-0.46%
2018/10/03	1	37.25	0	0.00	37.30	1	1,508	0.07%
2018/09/28	1	37.95	0	38.90	37.65	1	1,631	0.06%
2018/09/25	1	38.40	0	0.00	38.40	1	1,645	0.06%
2018/09/20	1	38.70	0	0.00	38.75	1	1,624	0.06%
2018/09/19	1	39.60	0	0.00	39.35	1	1,615	0.06%
2018/09/18	7	39.60	0	0.00	39.85	7	1,589	0.44%
2018/09/17	4	38.85	6	38.86	39.10	-2	1,524	-0.13%
2018/09/12	1	37.80	0	0.00	37.80	1	1,571	0.06%
2018/09/11	0	0.00	1	38.30	38.30	-1	1,581	-0.06%
2018/09/10	0	0.00	10	37.45	37.45	-10	1,578	-0.63%
2018/09/07	0	0.00	20	37.70	37.85	-20	1,585	-1.26%
2018/08/23	5	37.05	2	37.03	37.35	3	1,884	0.16%
2018/08/20	1	36.20	0	0.00	36.05	1	1,970	0.05%
2018/08/15	13	37.10	1	36.80	36.90	12	1,957	0.61%
2018/08/10	1	37.50	0	0.00	37.30	1	1,924	0.05%
2018/08/09	0	0.00	3	37.85	37.65	-3	1,926	-0.16%
2018/08/07	0	0.00	31	37.88	38.20	-31	1,962	-1.58%
2018/08/06	0	0.00	59	37.42	37.95	-59	1,997	-2.95%
2018/08/03	0	0.00	116	37.16	37.20	-116	2,054	-5.65%	大賣/鉅額交易
2018/08/02	1	37.65	0	0.00	37.10	1	2,105	0.05%
2018/08/01	1	37.95	280	37.94	37.85	-279	2,166	-12.88%	大賣/鉅額交易
2018/07/31	1	37.90	0	0.00	38.05	1	2,226	0.04%
2018/07/25	0	0.00	1	39.05	39.30	-1	2,629	-0.04%
2018/07/20	0	0.00	2	38.83	38.75	-2	2,629	-0.08%
2018/07/19	1	38.60	201	38.36	38.25	-200	2,616	-7.64%	大賣/鉅額交易
2018/07/18	10	38.00	0	0.00	38.20	10	2,600	0.38%
2018/07/17	6	38.02	0	0.00	38.00	6	2,593	0.23%
2018/07/16	0	0.00	2	38.33	38.35	-2	2,576	-0.08%
2018/07/13	0	0.00	30	35.90	35.95	-30	2,536	-1.18%
2018/07/12	0	0.00	37	35.91	35.65	-37	2,542	-1.45%
2018/07/11	5	35.70	10	36.00	35.80	-5	2,554	-0.20%
2018/07/05	0	0.00	1	38.10	37.35	-1	2,458	-0.04%
2018/06/21	2	39.53	0	0.00	39.25	2	2,383	0.08%
2018/06/14	2	40.30	0	0.00	39.90	2	2,308	0.09%
2018/06/11	5	40.35	0	0.00	40.45	5	2,225	0.22%
2018/06/08	4	41.49	2	41.68	41.30	2	2,175	0.09%
2018/06/07	3	42.05	35	43.30	42.15	-32	2,129	-1.50%
2018/06/06	32	42.30	1	41.90	43.00	31	2,070	1.50%
2018/06/05	5	40.95	0	0.00	41.00	5	2,006	0.25%
2018/06/04	0	0.00	2	40.00	40.10	-2	1,982	-0.10%
2018/05/31	2	39.70	0	0.00	39.70	2	1,960	0.10%
2018/05/29	2	40.70	0	0.00	40.65	2	1,922	0.10%
2018/05/28	20	41.45	1	40.55	40.95	19	1,931	0.98%
2018/05/18	8	39.20	0	0.00	39.20	8	1,832	0.44%
2018/05/16	1	39.10	3	39.10	39.15	-2	1,836	-0.11%
2018/05/15	1	39.70	0	0.00	39.75	1	1,828	0.05%
2018/05/14	5	39.85	0	0.00	40.35	5	1,840	0.27%
2018/05/11	0	0.00	1	39.80	40.70	-1	1,800	-0.06%
2018/05/10	3	39.23	2	39.35	38.85	1	1,731	0.06%
2018/05/09	8	39.58	10	39.37	38.85	-2	1,670	-0.12%
2018/05/08	10	38.74	6	38.98	39.25	4	1,612	0.25%
2018/05/07	3	38.80	2	39.40	38.70	1	1,546	0.06%
2018/05/04	1	40.10	9	40.25	39.30	-8	1,490	-0.54%
2018/05/03	1	40.10	1	40.00	40.00	0	1,432	0.00%
2018/05/02	10	40.04	17	39.41	42.00	-7	1,352	-0.52%
2018/04/27	1	42.95	0	0.00	43.50	1	1,078	0.09%
2018/04/26	0	0.00	1	45.85	45.60	-1	1,061	-0.09%
2018/04/24	1	46.20	0	0.00	46.10	1	1,094	0.09%
2018/04/23	0	0.00	1	47.60	47.60	-1	1,120	-0.09%
2018/04/18	1	47.95	0	0.00	48.35	1	1,155	0.09%
2018/04/16	0	0.00	101	49.70	49.80	-101	1,149	-8.79%	大賣/鉅額交易
2018/04/13	2	51.50	0	0.00	51.00	2	1,166	0.17%
2018/04/12	1	52.00	0	0.00	52.00	1	1,188	0.08%
2018/04/11	1	53.00	0	0.00	52.80	1	1,216	0.08%
2018/04/10	0	0.00	1	53.60	53.90	-1	1,218	-0.08%
2018/04/09	1	51.70	0	0.00	53.10	1	1,218	0.08%
2018/04/03	0	0.00	0.2	54.70	51.80	-0.2	1,212	-0.02%
2018/03/27	1	53.10	0	0.00	52.90	1	1,190	0.08%
2018/03/20	1	53.70	0	0.00	53.70	1	1,230	0.08%
2018/03/14	10	54.50	5	54.30	54.50	5	1,254	0.40%
2018/03/13	1	54.20	0	0.00	54.30	1	1,266	0.08%
2018/03/07	1	56.50	0	0.00	56.00	1	1,287	0.08%
2018/03/06	0	0.00	2	56.20	56.00	-2	1,299	-0.15%
2018/03/01	5	55.90	1	55.90	56.40	4	1,400	0.29%
2018/02/08	0	0.00	2	52.70	53.50	-2	1,474	-0.14%
2018/02/05	0	0.00	2	53.80	53.80	-2	1,448	-0.14%
2018/02/01	1	54.30	0	0.00	54.30	1	1,477	0.07%
2018/01/31	2	54.15	0	0.00	54.20	2	1,489	0.13%
2018/01/30	4	54.23	44	54.20	54.20	-40	1,483	-2.70%
2018/01/26	0	0.00	1	55.20	54.80	-1	1,520	-0.07%
2018/01/25	2	54.70	0	0.00	54.40	2	1,574	0.13%
2018/01/24	0	0.00	1	55.00	55.00	-1	1,581	-0.06%
2018/01/23	1	55.00	2	55.20	54.80	-1	1,586	-0.06%
2018/01/19	1	54.30	0	0.00	54.40	1	1,590	0.06%
2018/01/18	2	54.55	2	54.60	54.30	0	1,592	0.00%
2018/01/16	2	54.90	0	0.00	55.20	2	1,632	0.12%
2018/01/15	3	55.10	0	0.00	55.10	3	1,631	0.18%
2018/01/10	0	0.00	1	55.50	55.30	-1	1,668	-0.06%
2018/01/09	2	55.25	0	0.00	55.40	2	1,668	0.12%
2018/01/08	1	57.80	0	0.00	56.80	1	1,724	0.06%
2018/01/05	0	0.00	20	58.20	58.10	-20	1,721	-1.16%
2018/01/04	0	0.00	146	57.86	57.80	-146	1,714	-8.52%	大賣/鉅額交易