敬鵬 (2355)-凱基-市政券商分點個股進出

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
41.10
漲跌
▲0.85
漲幅
+2.11%
成交量
1,779張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:13:35(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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	40.85	0	0.00	41.10	0.1	6,902	0.00%
2024/04/23	0	0.00	5	40.11	40.25	-5	6,951	-0.07%
2024/04/22	2	39.75	2	40.85	39.50	0	6,992	0.00%
2024/04/19	3.1	41.38	0	0.00	41.05	3.1	6,989	0.04%
2024/04/18	0.1	42.05	0	0.00	41.75	0.1	6,988	0.00%
2024/04/17	1	41.50	0	0.00	41.50	1	7,020	0.01%
2024/04/15	0.1	43.10	1	42.65	42.65	-0.9	6,996	-0.01%
2024/04/12	0.1	44.14	2	43.58	44.10	-1.9	6,961	-0.03%
2024/04/11	10.2	44.33	8.3	44.05	43.60	1.9	6,959	0.03%
2024/04/10	2	47.38	1	47.80	46.80	1	6,852	0.01%
2024/04/09	1	47.75	16	47.30	47.65	-15	6,889	-0.22%
2024/04/08	23	47.87	40	47.65	47.45	-17	6,901	-0.25%
2024/04/03	1	47.75	1	47.60	47.70	0	6,914	0.00%
2024/04/01	5.2	47.55	1	47.55	47.55	4.2	6,970	0.06%
2024/03/29	1	46.15	0	0.00	46.10	1	6,988	0.01%
2024/03/27	5	46.30	2	46.35	46.45	3	7,265	0.04%
2024/03/26	20	47.54	20	47.45	46.85	0	7,320	0.00%
2024/03/25	0	0.00	3	47.72	47.35	-3	7,341	-0.04%
2024/03/22	2	47.15	0	0.00	47.30	2	7,469	0.03%
2024/03/21	0	0.00	1	47.20	47.20	-1	7,598	-0.01%
2024/03/20	4	47.65	3	47.75	47.15	1	7,699	0.01%
2024/03/19	5.2	47.53	7	47.59	47.70	-1.8	7,774	-0.02%
2024/03/18	3.1	45.91	0	0.00	46.50	3.1	7,825	0.04%
2024/03/15	1.3	45.47	0	0.00	45.50	1.3	7,922	0.02%
2024/03/14	1	45.55	0	0.00	45.65	1	8,084	0.01%
2024/03/13	6	45.96	0	0.00	45.45	6	8,346	0.07%
2024/03/12	1	47.20	0	0.00	46.80	1	8,887	0.01%
2024/03/11	2	46.70	0	0.00	46.90	2	9,852	0.02%
2024/03/08	1	46.50	1	46.50	46.25	0	10,342	0.00%
2024/03/07	5	47.52	6.1	48.99	46.90	-1.1	11,429	-0.01%
2024/03/06	5	48.32	3	47.68	48.35	2	11,790	0.02%
2024/03/05	37	48.40	6.2	48.74	48.20	30.9	11,802	0.26%
2024/03/04	7	50.31	1	50.60	50.20	6	11,705	0.05%
2024/03/01	2	51.05	6	51.58	51.00	-4	11,795	-0.03%
2024/02/29	2	52.70	2	52.65	52.30	0	11,842	0.00%
2024/02/27	1	51.80	0	0.00	51.60	1	11,936	0.01%
2024/02/26	7.2	52.37	11	52.47	52.30	-3.9	11,994	-0.03%
2024/02/23	3	51.20	2.1	50.89	50.50	0.9	12,209	0.01%
2024/02/22	8.1	51.19	4	51.08	51.70	4.1	12,938	0.03%
2024/02/21	1.1	51.27	1	51.50	50.80	0.1	13,896	0.00%
2024/02/20	6	51.10	3.2	51.20	51.10	2.8	14,376	0.02%
2024/02/19	14.5	52.26	8	52.68	52.00	6.5	14,854	0.04%
2024/02/16	3	49.60	8	50.27	51.40	-5	14,325	-0.04%
2024/02/15	1.3	46.61	3	46.71	46.80	-1.7	14,148	-0.01%
2024/02/05	3.1	44.88	1	45.10	45.20	2.1	14,059	0.02%
2024/02/02	5.5	45.55	0.1	45.65	45.50	5.4	14,031	0.04%
2024/02/01	1.2	45.08	2	45.35	45.00	-0.8	13,974	-0.01%
2024/01/31	1.4	45.14	1	44.80	44.75	0.4	13,959	0.00%
2024/01/30	23.2	45.47	23	44.91	45.50	0.2	13,979	0.00%
2024/01/29	6	44.53	9	45.53	44.60	-3	13,899	-0.02%
2024/01/26	7	43.73	1	43.80	43.75	6	13,771	0.04%
2024/01/25	2	43.85	1	44.05	43.25	1	13,765	0.01%
2024/01/24	2	44.00	0	0.00	44.00	2	13,743	0.01%
2024/01/22	2	43.70	1	43.70	43.70	1	13,685	0.01%
2024/01/18	1	42.95	10	42.80	42.95	-9	13,714	-0.07%
2024/01/17	10	43.65	5	43.48	43.35	5	13,713	0.04%
2024/01/11	6	45.12	5	44.95	45.00	1	13,674	0.01%
2024/01/09	0	0.00	1	46.00	45.85	-1	13,815	-0.01%
2024/01/08	0	0.00	20	46.55	46.40	-20	13,847	-0.14%
2024/01/05	2	47.00	1	47.40	46.90	1	13,924	0.01%
2024/01/04	0	0.00	5	48.07	47.65	-5	13,902	-0.04%
2024/01/03	2	48.45	0	0.00	48.70	2	13,911	0.01%
2024/01/02	3.1	50.42	5	50.20	49.80	-1.9	13,883	-0.01%
2023/12/29	1	50.30	1	50.31	50.30	0	13,958	0.00%
2023/12/28	5	50.08	3	49.60	49.60	2	13,946	0.01%
2023/12/27	22	50.65	23	50.19	50.40	-1	14,070	-0.01%
2023/12/26	2	49.70	0	50.20	49.85	2	14,362	0.01%
2023/12/25	1	48.75	0	0.00	49.05	1	14,370	0.01%
2023/12/22	9	49.44	5	49.38	49.70	4	14,455	0.03%
2023/12/21	0	0.00	9	49.54	49.60	-9	14,389	-0.06%
2023/12/20	2	49.52	11	49.51	49.10	-9	14,551	-0.06%
2023/12/19	15	49.43	4	49.01	49.55	11	14,524	0.08%
2023/12/18	17	50.12	2	49.75	49.50	15	14,412	0.10%
2023/12/15	9	51.71	4	52.52	51.10	5	14,355	0.03%
2023/12/14	6	53.17	0.1	52.60	52.30	5.9	14,397	0.04%
2023/12/13	15	53.59	9.1	53.64	53.00	6	14,460	0.04%
2023/12/12	5	53.02	4	52.83	53.00	1	14,353	0.01%
2023/12/11	7	53.06	2	53.20	53.20	5	14,348	0.04%
2023/12/08	1	54.11	12	54.36	54.10	-11	14,584	-0.08%
2023/12/07	58	54.54	59.1	55.03	54.10	-1.1	14,450	-0.01%
2023/12/06	72	55.12	61.1	55.45	55.10	10.9	13,994	0.08%
2023/12/05	13	53.31	22.4	53.08	53.20	-9.4	12,995	-0.07%
2023/12/04	59.5	54.31	98.1	54.68	54.60	-38.6	12,527	-0.31%
2023/12/01	22	49.78	18.3	49.69	51.20	3.7	11,455	0.03%
2023/11/30	10.1	49.37	11.1	48.81	48.90	-1	11,019	-0.01%
2023/11/29	2	49.05	2	49.18	48.85	0	10,944	0.00%
2023/11/28	9	49.15	1	49.00	49.55	8	10,975	0.07%
2023/11/27	19	49.26	23	48.71	48.05	-4	11,017	-0.04%
2023/11/24	7	49.71	7	50.36	49.80	0	11,266	0.00%
2023/11/22	3.1	50.49	13	50.17	50.90	-10	11,012	-0.09%
2023/11/21	13	52.35	36	51.59	51.00	-23	10,722	-0.21%
2023/11/20	14	49.15	127.1	50.26	51.30	-113.1	10,020	-1.13%	大賣/鉅額交易
2023/11/17	37	45.49	196	46.15	46.65	-159	9,205	-1.73%	大賣/鉅額交易
2023/11/16	40	42.49	38.2	42.57	42.45	1.8	8,739	0.02%
2023/11/15	1.1	39.00	0	0.00	39.00	1.1	8,096	0.01%
2023/11/14	2.4	39.00	16	37.99	39.00	-13.6	8,106	-0.17%
2023/11/13	2.2	36.71	50	37.24	37.10	-47.8	8,076	-0.59%
2023/11/10	5	36.50	2	36.65	36.45	3	8,103	0.04%
2023/11/09	0	0.00	5	35.92	36.05	-5	8,170	-0.06%
2023/11/08	50	36.64	40	36.70	36.60	10	8,222	0.12%
2023/11/07	63	37.01	26	37.17	37.15	37	8,319	0.44%
2023/11/06	0	0.00	1	36.30	36.35	-1	8,251	-0.01%
2023/11/03	2	35.80	0	0.00	35.80	2	8,240	0.02%
2023/11/02	0.1	35.75	0	0.00	35.60	0.1	8,242	0.00%
2023/11/01	2	34.90	10	35.10	35.20	-8	8,244	-0.10%
2023/10/31	2	34.80	0	0.00	34.75	2	8,240	0.02%
2023/10/27	4	36.23	1	36.10	35.85	3	8,241	0.04%
2023/10/26	2	35.95	1	36.30	35.85	1	8,244	0.01%
2023/10/25	1	36.05	1	36.25	36.05	0	8,220	0.00%
2023/10/24	1	35.60	13	35.60	35.65	-12	8,229	-0.15%
2023/10/20	3	34.80	20	34.65	34.70	-17	8,301	-0.20%
2023/10/19	1	35.20	0.2	35.30	35.20	0.8	8,277	0.01%
2023/10/18	14	35.97	0	0.00	35.75	14	8,250	0.17%
2023/10/17	14	37.35	7	37.06	36.95	7	8,149	0.09%
2023/10/16	1	37.75	1	37.80	38.00	0	8,081	0.00%
2023/10/13	1	38.60	3	38.90	38.65	-2	8,077	-0.02%
2023/10/12	0	0.00	1	40.15	39.80	-1	8,106	-0.01%
2023/10/11	0	0.00	1	41.25	39.70	-1	8,162	-0.01%
2023/10/06	0	0.00	3	40.32	40.20	-3	8,090	-0.04%
2023/10/05	2.4	41.47	5	40.63	40.35	-2.6	8,033	-0.03%
2023/10/04	1	40.50	4	40.45	40.60	-3	7,932	-0.04%
2023/10/03	4	41.36	2	41.45	41.25	2	7,881	0.03%
2023/10/02	28.2	42.19	107	41.10	42.50	-78.8	7,728	-1.02%	大賣/
2023/09/28	2	39.25	0	0.00	39.25	2	7,412	0.03%
2023/09/27	10.1	38.96	2	39.15	39.25	8.1	7,357	0.11%
2023/09/26	5	40.13	6.3	40.28	39.95	-1.3	7,193	-0.02%
2023/09/25	7.8	40.31	29	39.97	40.40	-21.2	7,002	-0.30%
2023/09/22	2	39.10	12	38.87	38.90	-10	6,750	-0.15%
2023/09/21	17.1	38.64	21	38.96	38.80	-3.9	6,693	-0.06%
2023/09/20	15	38.83	9	39.40	38.75	6	6,610	0.09%
2023/09/19	26	39.06	2.3	39.15	38.95	23.7	6,505	0.36%
2023/09/18	26.2	39.84	6	40.01	39.50	20.2	6,313	0.32%
2023/09/15	1	38.80	1	39.00	38.70	0	6,107	0.00%
2023/09/14	6.2	38.69	7	38.96	39.00	-0.8	6,023	-0.01%
2023/09/13	154.3	38.67	59	39.75	38.10	95.3	5,870	1.62%	大買/
2023/09/12	34.1	37.97	33.3	38.55	38.45	0.8	5,420	0.01%
2023/09/11	36	37.61	43	37.84	37.65	-7	5,251	-0.13%
2023/09/08	0.1	39.35	113	39.10	39.10	-112.9	5,073	-2.23%	大賣/鉅額交易
2023/09/07	19.1	38.97	0.2	39.05	39.15	18.9	5,003	0.38%
2023/09/06	142.2	39.43	10	39.53	39.65	132.2	4,912	2.69%	大買/鉅額交易
2023/09/05	2	38.75	18	38.66	38.75	-16	4,783	-0.33%
2023/09/04	1.2	38.33	1	38.10	38.20	0.2	4,690	0.00%
2023/09/01	93	38.43	93	38.09	37.90	0	4,600	0.00%
2023/08/31	1.1	39.12	36.2	39.61	39.30	-35.1	4,441	-0.79%
2023/08/30	4.5	39.44	74.5	38.82	39.25	-70	4,190	-1.67%
2023/08/29	1.1	37.31	10	36.70	37.40	-8.9	3,748	-0.24%
2023/08/28	13.6	37.15	2	37.20	37.10	11.6	3,635	0.32%
2023/08/25	19.2	38.06	11	38.06	37.95	8.2	3,477	0.24%
2023/08/24	7	36.87	13	37.73	36.60	-6	3,256	-0.18%
2023/08/23	6	37.25	18.1	37.16	37.35	-12.1	3,061	-0.40%
2023/08/22	2.7	36.00	49	36.05	36.25	-46.3	2,767	-1.67%
2023/08/21	0	0.00	0.1	35.00	35.00	-0.1	2,605	0.00%
2023/08/18	2.1	35.24	56	35.84	34.70	-53.9	2,518	-2.14%
2023/08/17	50.1	35.30	29	35.27	35.70	21.1	2,361	0.89%
2023/08/16	0	0.00	10	34.30	34.40	-10	2,184	-0.46%
2023/08/15	2	33.95	11	34.11	34.30	-9	2,097	-0.43%
2023/08/11	1.3	34.12	22	34.02	34.50	-20.7	1,924	-1.08%
2023/08/10	0	0.00	11	32.76	32.70	-11	1,788	-0.62%
2023/08/08	3	33.83	0	0.00	33.70	3	1,743	0.17%
2023/08/04	2	33.45	0	0.00	33.60	2	1,726	0.12%
2023/08/01	1	33.30	0	0.00	33.70	1	1,690	0.06%
2023/07/31	1	34.40	0	0.00	34.10	1	1,653	0.06%
2023/07/28	0	0.00	10	34.55	34.65	-10	1,613	-0.62%
2023/07/27	0	0.00	13	35.57	35.30	-13	1,559	-0.83%
2023/07/26	0.1	35.35	2	35.50	34.50	-2	1,491	-0.13%
2023/07/18	0	0.00	1	36.10	36.20	-1	1,251	-0.08%
2023/07/17	17	36.76	5	36.71	36.35	12	1,185	1.01%
2023/07/14	11	35.15	22	35.25	35.00	-11	1,040	-1.06%
2023/07/11	1	32.35	0	0.00	32.15	1	936	0.11%
2023/07/07	4	33.20	0	0.00	33.75	4	926	0.43%
2023/07/06	5	34.05	0	0.00	34.05	5	917	0.55%
2023/07/05	0	0.00	1	32.10	32.90	-1	844	-0.12%
2023/07/04	2	32.25	1	32.10	32.05	1	833	0.12%
2023/06/15	0	0.00	1	32.00	32.35	-1	1,023	-0.10%
2023/06/14	0	0.00	5	32.65	32.00	-5	1,019	-0.49%
2023/06/13	2	32.20	0	0.00	32.45	2	1,024	0.20%
2023/06/08	3	32.37	0	0.00	32.05	3	1,030	0.29%
2023/06/07	0	0.00	7	33.00	32.70	-7	1,032	-0.68%
2023/06/06	2	32.55	1	32.95	32.50	1	1,026	0.10%
2023/06/05	0	0.00	26	32.45	32.60	-26	1,017	-2.56%
2023/06/02	0	0.00	2	32.10	31.85	-2	1,005	-0.20%
2023/05/18	0	0.00	1	30.55	30.55	-1	1,028	-0.10%
2023/05/16	1	30.25	0	0.00	30.20	1	1,007	0.10%
2023/05/11	2	30.00	0	0.00	29.90	2	1,002	0.20%
2023/05/05	0	0.00	2	31.60	31.65	-2	1,012	-0.20%
2023/05/02	0	0.00	20	32.28	32.10	-20	1,032	-1.94%
2023/04/28	0	0.00	25	32.25	32.15	-25	1,039	-2.40%
2023/04/19	0	0.00	4	33.00	32.80	-4	960	-0.42%
2023/04/18	0	0.00	15	32.75	32.60	-15	952	-1.58%
2023/04/17	1	32.55	5	32.85	32.55	-4	943	-0.42%
2023/04/14	3	32.68	91	33.00	32.85	-88	927	-9.49%
2023/04/13	2	32.83	0	0.00	32.75	2	898	0.22%
2023/04/12	0	0.00	18	33.18	33.15	-18	873	-2.06%
2023/04/11	0	0.00	2	33.10	33.05	-2	853	-0.23%
2023/04/06	2	33.25	16	33.04	33.10	-14	797	-1.75%
2023/03/30	0	0.00	50	32.68	32.65	-50	745	-6.71%
2023/03/29	0	0.00	15	32.04	32.00	-15	710	-2.11%
2023/03/27	12	31.75	2	31.70	31.65	10	687	1.45%
2023/03/24	1	31.30	10.5	31.49	31.35	-9.5	687	-1.38%
2023/03/23	0.5	30.25	2	31.00	31.00	-1.5	661	-0.23%
2023/03/07	0	0.00	5	30.05	30.15	-5	635	-0.79%
2023/02/24	1	29.60	0	0.00	29.50	1	690	0.14%
2023/02/22	1	29.90	0	0.00	29.95	1	715	0.14%
2023/02/03	0	0.00	3	30.15	30.50	-3	848	-0.35%
2023/02/01	0	0.00	2	30.00	30.00	-2	875	-0.23%
2023/01/03	0	0.00	1	28.90	28.85	-1	970	-0.10%
2022/12/16	2	30.10	0	0.00	29.85	2	1,057	0.19%
2022/12/15	0	0.00	0	30.65	30.65	0	1,046	0.00%
2022/12/05	3	32.82	0	0.00	32.45	3	1,032	0.29%
2022/11/29	0	31.80	1	31.75	31.80	-1	982	-0.10%
2022/11/21	0	0.00	12	32.12	31.65	-12	1,030	-1.16%
2022/11/14	3	30.27	4	29.89	30.95	-1	932	-0.11%
2022/11/01	0	27.50	0	0.00	27.55	0	858	0.00%
2022/10/28	0	27.25	0	0.00	27.10	0	814	0.00%
2022/10/17	2	27.35	0	0.00	27.45	2	783	0.26%
2022/10/13	1	26.15	0	0.00	26.10	1	784	0.13%
2022/10/12	0	0.00	1	27.45	27.60	-1	787	-0.13%
2022/10/11	0	0.00	1	27.70	27.70	-1	794	-0.13%
2022/09/26	2	28.00	0	0.00	27.30	2	862	0.23%
2022/08/31	0	0.00	15	31.27	31.30	-15	1,036	-1.45%
2022/08/30	0	0.00	50	31.72	30.35	-50	1,014	-4.93%
2022/08/26	0	0.00	30	30.78	30.60	-30	955	-3.14%
2022/08/24	0	0.00	15	30.25	29.85	-15	955	-1.57%
2022/08/23	0	0.00	2	29.90	29.85	-2	954	-0.21%
2022/08/19	0	0.00	2	30.05	30.40	-2	959	-0.21%
2022/08/15	0	0.00	2	29.90	29.85	-2	972	-0.21%
2022/08/11	4	29.05	4	29.63	29.00	0	998	0.00%
2022/08/01	0	0.00	1	28.65	28.65	-1	1,079	-0.09%
2022/07/28	1	27.90	0	0.00	27.90	1	1,086	0.09%
2022/07/27	2	27.80	0	0.00	28.05	2	1,087	0.18%
2022/07/22	0	0.00	0	29.00	28.80	0	1,106	0.00%
2022/07/19	0	0.00	3	28.32	28.40	-3	1,156	-0.26%
2022/07/18	2	27.75	0	0.00	27.70	2	1,146	0.17%
2022/07/15	0	0.00	2	28.00	27.55	-2	1,141	-0.18%
2022/07/12	6	26.98	1	27.50	26.20	5	1,098	0.46%
2022/07/11	1	27.95	0	0.00	27.80	1	1,084	0.09%
2022/07/06	2	28.00	0	0.00	27.35	2	1,102	0.18%
2022/06/24	0	0.00	2	30.00	30.00	-2	1,183	-0.17%
2022/06/23	0	0.00	1	28.90	29.20	-1	1,189	-0.08%
2022/06/20	5	29.00	0	0.00	28.35	5	1,220	0.41%
2022/06/17	3	29.92	0	0.00	29.60	3	1,218	0.25%
2022/06/15	0	0.00	4	32.54	32.50	-4	1,209	-0.33%
2022/06/10	0	0.00	3	31.92	32.40	-3	1,319	-0.23%
2022/06/08	0	0.00	10	31.60	31.40	-10	1,326	-0.75%
2022/06/07	0	0.00	2	31.08	31.00	-2	1,348	-0.15%
2022/05/19	3	30.37	0	0.00	30.40	3	2,141	0.14%
2022/05/13	0	0.00	3	28.75	28.75	-3	2,375	-0.13%
2022/05/12	1	28.10	0	0.00	28.00	1	2,407	0.04%
2022/05/06	2	29.90	0	0.00	30.45	2	2,483	0.08%
2022/05/05	0	0.00	8	30.90	30.80	-8	2,504	-0.32%
2022/04/29	4	30.10	0	0.00	30.25	4	2,630	0.15%
2022/04/28	2	29.95	0	0.00	29.80	2	2,703	0.07%
2022/04/27	6	29.13	0	0.00	29.55	6	2,741	0.22%
2022/04/25	1	30.00	0	0.00	30.05	1	2,847	0.04%
2022/04/18	1	30.50	0	0.00	30.85	1	3,628	0.03%
2022/04/13	1	31.95	0	0.00	31.95	1	4,327	0.02%
2022/04/12	3	31.00	0	0.00	31.55	3	5,608	0.05%
2022/04/11	1	31.35	0	0.00	31.35	1	6,408	0.02%
2022/04/07	1	32.50	0	0.00	32.05	1	6,780	0.01%
2022/03/25	0	0.00	4	33.96	33.85	-4	7,950	-0.05%
2022/03/24	2	33.93	0	0.00	33.75	2	7,990	0.03%
2022/03/16	2	32.30	0	0.00	32.25	2	8,411	0.02%
2022/03/15	0	0.00	10	34.50	33.00	-10	8,542	-0.12%
2022/03/11	0	0.00	1	34.45	34.45	-1	8,639	-0.01%
2022/03/10	1	34.95	0	0.00	34.80	1	8,753	0.01%
2022/03/08	5	33.46	1	33.20	33.00	4	9,245	0.04%
2022/03/07	3	34.90	33	35.47	34.30	-30	10,568	-0.28%
2022/03/04	0	0.00	7	37.55	37.00	-7	10,791	-0.06%
2022/03/03	30	37.30	16	38.08	37.30	14	10,816	0.13%
2022/03/02	19	37.55	1	37.55	37.70	18	10,883	0.17%
2022/03/01	7	37.52	3	37.82	38.00	4	10,894	0.04%
2022/02/25	0	0.00	1	36.35	36.05	-1	10,840	-0.01%
2022/02/22	0	0.00	2	36.65	37.00	-2	10,876	-0.02%
2022/02/21	0	0.00	1	37.10	37.25	-1	11,161	-0.01%
2022/02/18	1	36.50	1	36.45	36.80	0	11,537	0.00%
2022/02/17	0	0.00	2	37.00	36.95	-2	11,564	-0.02%
2022/02/16	14	36.34	3	36.47	36.60	11	11,472	0.10%
2022/02/10	2	35.90	0	0.00	35.85	2	11,312	0.02%
2022/02/08	1	36.10	1	36.05	36.25	0	11,237	0.00%
2022/02/07	1	35.50	0	0.00	35.40	1	11,214	0.01%
2022/01/26	1	34.40	0	0.00	34.30	1	11,199	0.01%
2022/01/25	1	34.30	0	0.00	34.05	1	11,179	0.01%
2022/01/24	2	34.65	0	0.00	35.05	2	11,147	0.02%
2022/01/21	2	35.50	14	35.93	35.15	-12	11,095	-0.11%
2022/01/20	0	0.00	3	36.50	36.50	-3	11,015	-0.03%
2022/01/19	1	36.75	1	36.75	36.80	0	10,972	0.00%
2022/01/18	3	37.90	8	37.55	37.45	-5	10,922	-0.05%
2022/01/17	8	37.48	0	0.00	38.00	8	10,841	0.07%
2022/01/14	2	36.75	1	36.70	36.70	1	10,743	0.01%
2022/01/13	28	38.05	13	38.28	38.25	15	10,644	0.14%
2022/01/12	0	0.00	1	37.10	37.10	-1	10,323	-0.01%
2022/01/11	3	37.40	4	36.35	36.30	-1	10,211	-0.01%
2022/01/10	0	0.00	2	38.40	37.80	-2	10,056	-0.02%
2022/01/07	9.2	38.28	6	38.93	38.05	3.2	9,946	0.03%
2022/01/06	15.1	40.49	69	40.26	39.70	-53.9	9,662	-0.56%
2022/01/05	141.1	42.31	101	42.04	41.05	40.1	9,337	0.43%	大買/大賣/
2022/01/04	42	40.48	82	40.88	40.90	-40	8,049	-0.50%
2022/01/03	24	38.53	27	38.71	38.30	-3	7,227	-0.04%
2021/12/29	4	37.05	0	0.00	37.15	4	6,820	0.06%
2021/12/28	1	37.70	10	37.58	37.40	-9	6,730	-0.13%
2021/12/27	35	39.02	38	38.79	38.40	-3	6,548	-0.05%
2021/12/24	13	37.15	12	37.27	37.30	1	6,025	0.02%
2021/12/23	0	0.00	3	36.72	36.65	-3	5,825	-0.05%
2021/12/22	0	0.00	32	36.15	36.15	-32	5,748	-0.56%
2021/12/21	1	36.45	2	36.55	36.45	-1	5,694	-0.02%
2021/12/20	0	0.00	4	35.90	36.15	-4	5,572	-0.07%
2021/12/17	8	35.80	3	35.65	35.90	5	5,516	0.09%
2021/12/16	1	36.50	10	36.55	36.35	-9	5,417	-0.17%
2021/12/14	0	0.00	57	34.29	34.20	-57	5,221	-1.09%
2021/12/13	5	36.00	5	35.96	35.90	0	5,149	0.00%
2021/12/10	0	0.00	44	35.50	35.50	-44	5,091	-0.86%
2021/12/09	5	36.80	61	36.07	36.05	-56	4,984	-1.12%
2021/12/08	1	35.40	5	35.50	35.30	-4	4,801	-0.08%
2021/12/07	2	35.35	10	35.37	35.40	-8	4,739	-0.17%
2021/12/06	3	35.12	0	0.00	35.10	3	4,643	0.06%
2021/12/03	2	36.00	2	36.13	36.00	0	4,528	0.00%
2021/12/02	116	36.99	108	36.84	36.25	8	4,391	0.18%	大買/大賣/
2021/12/01	1,313	37.92	1,532	37.99	38.25	-219	3,992	-5.48%	大買/大賣/鉅額交易
2021/11/30	405	36.50	13	35.96	36.60	392	2,608	15.03%	大買/鉅額交易
2021/11/29	2	33.30	0	0.00	33.30	2	2,278	0.09%
2021/11/26	0	0.00	6	32.65	32.90	-6	2,146	-0.28%
2021/11/25	1	32.70	0	0.00	32.15	1	2,010	0.05%
2021/11/23	3	31.53	3	31.40	31.35	0	1,903	0.00%
2021/11/22	0	0.00	1	32.65	32.45	-1	1,855	-0.05%
2021/11/19	20	33.13	0	0.00	33.20	20	1,799	1.11%
2021/11/18	7	34.61	13	34.43	34.10	-6	1,717	-0.35%
2021/11/17	24	33.37	50	32.92	33.00	-26	1,372	-1.89%
2021/11/16	25	31.29	0	0.00	31.15	25	956	2.61%
2021/11/12	1	30.00	1	29.85	29.75	0	910	0.00%
2021/11/08	0	0.00	2	29.80	29.90	-2	946	-0.21%
2021/11/04	0	0.00	6	29.83	29.85	-6	957	-0.63%
2021/10/25	5	29.33	0	0.00	29.30	5	938	0.53%
2021/10/19	0	0.00	3	28.75	28.80	-3	978	-0.31%
2021/10/04	4	27.95	0	0.00	28.20	4	1,593	0.25%
2021/10/01	0	0.00	17	28.10	28.10	-17	1,620	-1.05%
2021/09/30	2	29.25	2	28.75	29.15	0	1,658	0.00%
2021/09/29	2	28.95	0	0.00	28.90	2	1,686	0.12%
2021/09/22	0	0.00	1	30.75	30.30	-1	1,790	-0.06%
2021/09/15	1	30.10	0	0.00	30.10	1	2,067	0.05%
2021/09/13	4	30.18	0	0.00	30.20	4	2,245	0.18%
2021/09/08	3	30.75	0	0.00	30.60	3	2,263	0.13%
2021/09/07	0	0.00	1	32.00	31.75	-1	2,266	-0.04%
2021/09/06	0	0.00	1	32.60	32.35	-1	2,289	-0.04%
2021/09/02	1	31.60	0	0.00	31.60	1	2,279	0.04%
2021/08/30	0	0.00	3	32.00	32.30	-3	2,277	-0.13%
2021/08/27	0	0.00	3	31.30	31.30	-3	2,274	-0.13%
2021/08/24	2	30.70	0	0.00	30.60	2	2,307	0.09%
2021/08/17	3	29.88	0	0.00	29.65	3	2,404	0.12%
2021/08/10	2	31.00	0	0.00	31.00	2	2,457	0.08%
2021/08/09	2	32.00	0	0.00	31.65	2	2,515	0.08%
2021/08/06	0	0.00	1	32.10	32.10	-1	2,590	-0.04%
2021/07/28	0	0.00	4	32.35	32.20	-4	2,963	-0.13%
2021/07/26	1	33.65	0	0.00	33.65	1	3,102	0.03%
2021/07/22	0	0.00	3	34.00	33.25	-3	3,228	-0.09%
2021/07/21	3	33.00	2	33.48	32.85	1	3,229	0.03%
2021/07/20	3	34.40	5	34.12	34.00	-2	3,227	-0.06%
2021/07/19	6	34.63	2	35.50	34.25	4	3,249	0.12%
2021/07/16	0	0.00	9	34.94	35.75	-9	3,231	-0.28%
2021/07/15	2	34.20	1	33.90	33.85	1	3,141	0.03%
2021/07/13	3	34.41	4	33.86	33.40	-1	3,315	-0.03%
2021/07/12	1	33.95	10	33.97	33.95	-9	3,286	-0.27%
2021/07/09	1	33.25	0	0.00	33.80	1	3,356	0.03%
2021/07/08	0	0.00	2	33.80	33.50	-2	3,378	-0.06%
2021/07/07	0	0.00	1	33.75	33.55	-1	3,421	-0.03%
2021/07/05	1	33.05	2	32.95	33.00	-1	3,430	-0.03%
2021/07/02	0	0.00	6	32.85	32.80	-6	3,423	-0.18%
2021/06/29	1	32.80	5	32.75	32.70	-4	3,465	-0.12%
2021/06/28	6	33.35	1	33.25	33.25	5	3,450	0.14%
2021/06/25	7	33.68	6	33.46	33.05	1	3,431	0.03%
2021/06/24	14	33.30	15	33.53	33.55	-1	3,394	-0.03%
2021/06/23	10	33.48	33	33.72	34.20	-23	3,192	-0.72%
2021/06/22	0	0.00	2	31.05	31.10	-2	3,046	-0.07%
2021/06/18	2	31.10	0	0.00	31.10	2	3,095	0.06%
2021/06/15	0	0.00	5	30.06	30.20	-5	3,126	-0.16%
2021/06/08	0	0.00	3	29.45	29.50	-3	3,152	-0.10%
2021/06/07	0	0.00	3	29.55	29.35	-3	3,182	-0.09%
2021/06/01	1	29.05	6	29.55	30.15	-5	3,224	-0.16%
2021/05/26	3	28.35	0	0.00	28.40	3	3,277	0.09%
2021/05/25	4	28.05	5	27.85	27.80	-1	3,291	-0.03%
2021/05/24	0	0.00	1	27.80	28.10	-1	3,308	-0.03%
2021/05/20	0	0.00	4	25.80	26.05	-4	3,412	-0.12%
2021/05/19	4	26.50	0	0.00	26.60	4	3,465	0.12%
2021/05/18	3	24.63	5	25.35	26.25	-2	3,505	-0.06%
2021/05/17	8	24.51	5	24.68	24.00	3	3,501	0.09%
2021/05/14	11	25.69	24	25.36	26.50	-13	3,456	-0.38%
2021/05/13	6	25.81	4	25.15	25.25	2	3,380	0.06%
2021/05/12	3	26.65	10	26.86	26.95	-7	3,294	-0.21%
2021/05/11	8	29.97	7	29.98	29.60	1	3,214	0.03%
2021/05/05	3	32.20	0	0.00	31.40	3	3,243	0.09%
2021/05/03	3	34.03	3	34.10	33.60	0	3,316	0.00%
2021/04/29	2	35.65	1	35.70	36.45	1	3,274	0.03%
2021/04/28	0	0.00	11	35.78	35.75	-11	3,288	-0.33%
2021/04/27	5	35.30	4	35.43	35.30	1	3,467	0.03%
2021/04/26	18	36.14	0	0.00	36.00	18	4,181	0.43%
2021/04/23	0	0.00	5	35.95	36.00	-5	4,615	-0.11%
2021/04/22	3	35.77	52	36.32	35.25	-49	4,700	-1.04%
2021/04/21	5	36.34	2	36.58	36.25	3	4,661	0.06%
2021/04/20	0	0.00	4	36.60	36.90	-4	4,684	-0.09%
2021/04/19	57	36.04	16	35.41	36.00	41	4,683	0.88%
2021/04/16	12	34.72	1	35.25	34.65	11	4,675	0.24%
2021/04/15	6	34.99	7	34.77	34.90	-1	4,761	-0.02%
2021/04/14	0	0.00	3	33.25	33.90	-3	4,862	-0.06%
2021/04/13	0	34.70	0	0.00	33.85	0	5,104	0.00%
2021/04/12	2	34.25	0	0.00	34.30	2	5,543	0.04%
2021/04/09	1	33.80	0	0.00	33.65	1	5,732	0.02%
2021/04/08	0	0.00	5	33.50	33.40	-5	5,740	-0.09%
2021/04/01	0	0.00	1	32.70	32.70	-1	6,059	-0.02%
2021/03/26	5	32.60	0	0.00	32.65	5	6,096	0.08%
2021/03/25	0	0.00	1	32.25	32.50	-1	6,184	-0.02%
2021/03/23	3	33.00	0	0.00	32.45	3	6,223	0.05%
2021/03/16	2	33.70	21	34.10	33.85	-19	6,245	-0.30%
2021/03/12	1	33.85	16	33.76	33.60	-15	6,293	-0.24%
2021/03/11	0	0.00	20	33.80	33.55	-20	6,354	-0.31%
2021/03/10	2	33.60	1	33.65	33.60	1	6,380	0.02%
2021/03/02	1	34.90	0	0.00	34.05	1	6,742	0.01%
2021/02/24	1	34.35	1	34.40	34.25	0	6,732	0.00%
2021/02/22	1	35.40	5	35.15	35.30	-4	6,683	-0.06%
2021/02/19	1	33.35	3	33.82	34.05	-2	6,639	-0.03%
2021/02/18	1	33.25	1	33.10	33.20	0	6,586	0.00%
2021/02/05	10	32.50	0	0.00	32.45	10	6,541	0.15%
2021/02/04	1	32.40	0	0.00	32.40	1	6,563	0.02%
2021/02/03	2	32.95	0	0.00	32.60	2	6,609	0.03%
2021/02/01	2	32.55	2	32.60	32.55	0	6,707	0.00%
2021/01/29	4	33.09	0	0.00	32.85	4	6,708	0.06%
2021/01/28	0	0.00	1	34.30	33.80	-1	6,700	-0.01%
2021/01/26	5	33.82	1	33.85	33.90	4	6,712	0.06%
2021/01/25	5	33.88	0	0.00	34.80	5	6,707	0.07%
2021/01/22	2	35.35	2	35.30	35.50	0	6,675	0.00%
2021/01/21	2	35.75	12	35.87	35.05	-10	6,716	-0.15%
2021/01/20	24	37.18	13	36.85	36.20	11	6,682	0.16%
2021/01/19	37	38.58	35	39.24	37.75	2	6,638	0.03%
2021/01/18	44	37.77	21	38.10	36.85	23	6,136	0.37%
2021/01/15	11	36.69	10	36.77	36.75	1	5,924	0.02%
2021/01/13	1	35.65	1	35.80	35.75	0	6,219	0.00%
2021/01/12	5	35.23	10	36.05	35.25	-5	6,193	-0.08%
2021/01/11	3	36.50	1	36.45	37.00	2	6,106	0.03%
2021/01/08	14	36.40	6.1	36.76	36.45	8	6,031	0.13%
2021/01/07	15	36.17	4	36.23	37.05	11	5,911	0.19%
2021/01/06	9	36.29	8	36.33	35.10	1	5,766	0.02%
2021/01/05	43	36.27	41	36.45	36.55	2	5,587	0.04%
2021/01/04	2	33.68	6	33.40	34.85	-4	5,114	-0.08%
2020/12/31	1	31.90	0	0.00	31.70	1	4,933	0.02%
2020/12/30	17	33.07	20	32.96	32.25	-3	4,946	-0.06%
2020/12/29	5	32.87	6	32.07	32.15	-1	4,847	-0.02%
2020/12/24	0	0.00	1	30.00	29.85	-1	4,891	-0.02%
2020/12/22	5	29.00	2	28.75	28.75	3	4,900	0.06%
2020/12/21	2	28.85	1	28.95	29.05	1	4,883	0.02%
2020/12/16	0	0.00	1	30.35	30.55	-1	4,855	-0.02%
2020/12/15	1	30.80	0	0.00	30.20	1	4,884	0.02%
2020/12/07	2	31.40	1	31.45	31.05	1	4,696	0.02%
2020/12/04	1	31.30	0	0.00	31.15	1	4,639	0.02%
2020/12/03	0	0.00	8	31.05	31.05	-8	4,602	-0.17%
2020/12/02	0	0.00	7	30.90	30.90	-7	4,563	-0.15%
2020/11/30	15	31.13	0	0.00	31.00	15	4,542	0.33%
2020/11/27	7	31.41	1	31.90	31.35	6	4,467	0.13%
2020/11/26	2	31.03	1	30.40	31.30	1	4,328	0.02%
2020/11/23	0	0.00	1	30.40	30.70	-1	4,144	-0.02%
2020/11/20	0	0.00	1	30.40	30.05	-1	4,103	-0.02%
2020/11/19	1	29.90	0	0.00	29.80	1	4,080	0.02%
2020/11/18	0	0.00	1	29.85	30.15	-1	4,067	-0.02%
2020/11/17	13	29.45	0	0.00	29.45	13	4,039	0.32%
2020/11/12	1	29.10	0	0.00	29.00	1	4,037	0.02%
2020/11/11	0	0.00	1	29.85	29.55	-1	4,004	-0.02%
2020/11/10	29	30.45	29	30.04	30.10	0	3,955	0.00%
2020/11/09	0	0.00	2	30.00	30.35	-2	3,870	-0.05%
2020/11/06	1	30.10	2	29.88	29.65	-1	3,825	-0.03%
2020/11/05	1	29.55	0	0.00	29.45	1	3,806	0.03%
2020/10/30	0	0.00	10	31.75	30.30	-10	3,667	-0.27%
2020/10/29	2	31.35	12	31.42	31.35	-10	3,583	-0.28%
2020/10/26	1	31.50	1	32.70	32.60	0	3,212	0.00%
2020/10/23	3	31.25	5	31.01	32.25	-2	2,970	-0.07%
2020/10/22	26	30.01	15	30.21	31.10	11	2,727	0.40%
2020/10/21	14	29.76	12	29.85	29.35	2	2,551	0.08%
2020/10/20	4	28.69	1	28.75	28.70	3	2,302	0.13%
2020/10/16	0	0.00	1	27.95	28.00	-1	2,283	-0.04%
2020/10/14	2	28.18	0	0.00	28.35	2	2,469	0.08%
2020/10/13	4	28.11	10	28.85	29.00	-6	2,536	-0.24%
2020/10/08	2	28.38	0	0.00	28.60	2	2,395	0.08%
2020/10/07	10	28.66	10	28.67	28.60	0	2,335	0.00%
2020/10/06	8	28.55	4	28.60	28.55	4	2,289	0.17%
2020/10/05	10	29.04	6	28.69	28.40	4	2,246	0.18%
2020/09/30	2	28.95	5	28.56	29.05	-3	2,102	-0.14%
2020/09/25	2	26.00	10	26.60	26.40	-8	1,944	-0.41%
2020/09/23	10	27.00	1	27.45	27.00	9	1,912	0.47%
2020/09/21	2	28.08	1	28.15	27.95	1	1,889	0.05%
2020/09/18	15	27.05	21	27.49	27.40	-6	1,837	-0.33%
2020/09/15	0	0.00	1	26.50	26.65	-1	1,790	-0.06%
2020/09/07	0	0.00	4	26.85	26.60	-4	1,797	-0.22%
2020/09/01	0	0.00	0	25.90	25.90	0	1,960	0.00%
2020/08/27	0	0.00	10	25.95	25.90	-10	2,047	-0.49%
2020/08/26	10	25.80	0	0.00	25.80	10	2,030	0.49%
2020/08/20	1	24.85	0	0.00	24.90	1	2,002	0.05%
2020/08/17	0.1	26.00	0	0.00	26.00	0.1	1,962	0.00%
2020/08/14	0	0.00	1	25.85	25.80	-1	1,986	-0.05%
2020/08/06	0	0.00	1	26.70	26.45	-1	2,218	-0.05%
2020/08/05	1	26.70	0	0.00	26.75	1	2,214	0.05%
2020/07/27	0	0.00	3	27.30	27.20	-3	2,190	-0.14%
2020/07/24	2	28.40	2	27.70	27.50	0	2,167	0.00%
2020/07/23	0	0.00	1	27.85	27.95	-1	2,116	-0.05%
2020/07/22	5	28.42	0	0.00	28.10	5	2,106	0.24%
2020/07/21	2	28.43	4	28.20	28.40	-2	2,076	-0.10%
2020/07/20	11	28.20	3	28.18	28.80	8	1,992	0.40%
2020/07/17	3	27.23	7	27.06	27.40	-4	1,849	-0.22%
2020/07/15	1	25.65	0	0.00	25.60	1	1,723	0.06%
2020/07/13	0	0.00	1	26.00	26.05	-1	1,759	-0.06%
2020/07/10	1	25.60	15	25.52	25.55	-14	1,801	-0.78%
2020/07/02	15	26.70	0	0.00	26.70	15	1,848	0.81%
2020/06/23	0	0.00	1	26.20	26.15	-1	1,847	-0.05%
2020/06/22	0	0.00	3	26.20	26.00	-3	1,867	-0.16%
2020/06/16	5	26.08	2	26.05	26.20	3	1,939	0.15%
2020/06/15	1	25.85	0	0.00	25.40	1	1,959	0.05%
2020/06/12	1	25.70	0	0.00	25.90	1	1,957	0.05%
2020/06/11	5	26.86	6	26.68	26.45	-1	1,960	-0.05%
2020/06/10	2	27.73	0	0.00	27.65	2	1,931	0.10%
2020/06/09	0	0.00	2	28.38	27.95	-2	1,923	-0.10%
2020/06/08	2	26.40	0	0.00	26.25	2	1,819	0.11%
2020/06/05	0	0.00	10	26.45	26.35	-10	1,804	-0.55%
2020/06/04	14	25.62	1	25.50	25.65	13	1,776	0.73%
2020/06/03	2	25.40	3	25.47	26.00	-1	1,776	-0.06%
2020/05/29	3	23.97	2	24.00	23.85	1	1,724	0.06%
2020/05/26	0	0.00	1	24.45	24.40	-1	1,767	-0.06%
2020/05/25	1	24.35	0	0.00	24.40	1	1,760	0.06%
2020/05/20	2	24.83	13	24.61	24.25	-11	1,704	-0.65%
2020/05/19	0	0.00	31	23.87	23.90	-31	1,614	-1.92%
2020/05/18	41	21.75	0	0.00	21.75	41	1,557	2.63%
2020/05/14	2	23.30	2	23.30	23.05	0	1,493	0.00%
2020/05/13	1	23.90	0	0.00	24.00	1	1,461	0.07%
2020/05/06	2	25.05	0	0.00	25.05	2	1,436	0.14%
2020/05/05	5	24.87	0	0.00	25.05	5	1,438	0.35%
2020/04/29	2	25.55	4	25.60	25.25	-2	1,484	-0.13%
2020/04/28	4	25.20	0	0.00	25.20	4	1,493	0.27%
2020/04/22	0	0.00	3	22.80	23.90	-3	1,534	-0.20%
2020/04/21	0	0.00	10	23.70	23.30	-10	1,557	-0.64%
2020/04/20	0	0.00	1	24.20	24.25	-1	1,594	-0.06%
2020/04/16	11	24.11	0	0.00	24.10	11	1,611	0.68%
2020/04/15	5	23.54	12	23.42	24.45	-7	1,591	-0.44%
2020/04/13	10	22.50	0	0.00	22.15	10	1,530	0.65%
2020/04/08	2	22.30	0	0.00	23.15	2	1,499	0.13%
2020/04/06	0	0.00	2	21.00	21.05	-2	1,455	-0.14%
2020/04/01	2	20.80	0	0.00	20.65	2	1,438	0.14%
2020/03/31	0	0.00	1	20.80	20.80	-1	1,429	-0.07%
2020/03/27	1	20.60	0	0.00	20.80	1	1,448	0.07%
2020/03/24	1	19.65	0	0.00	19.60	1	1,424	0.07%
2020/03/17	2	21.95	0	0.00	21.95	2	1,356	0.15%
2020/03/12	0	0.00	3	26.15	26.40	-3	1,268	-0.24%
2020/03/11	2	28.25	0	0.00	28.10	2	1,244	0.16%
2020/03/09	1	28.30	0	0.00	28.10	1	1,227	0.08%
2020/03/02	1	28.85	0	0.00	28.95	1	1,214	0.08%
2020/02/19	0	0.00	37	31.44	31.35	-37	1,237	-2.99%
2020/02/11	1	29.90	0	0.00	30.05	1	1,429	0.07%
2020/02/07	36	30.05	0	0.00	30.10	36	1,427	2.52%
2020/02/05	0	0.00	402	30.10	29.95	-402	1,448	-27.74%	大賣/鉅額交易
2020/02/03	2	28.73	0	0.00	28.95	2	1,442	0.14%
2020/01/31	1	30.15	26	30.20	30.50	-25	1,401	-1.78%
2020/01/30	6	30.43	0	0.00	30.25	6	1,383	0.43%
2020/01/16	10	33.40	0	0.00	33.40	10	1,319	0.76%
2020/01/15	16	33.60	0	0.00	33.55	16	1,318	1.21%
2020/01/14	60	33.68	0	0.00	34.00	60	1,298	4.62%
2020/01/13	80	32.28	1	33.00	33.25	79	1,245	6.35%
2020/01/09	0	0.00	6	31.78	31.65	-6	1,248	-0.48%
2020/01/08	2	31.95	2	31.80	31.65	0	1,263	0.00%
2020/01/07	108	32.23	0	0.00	32.30	108	1,267	8.52%	大買/鉅額交易
2020/01/06	67	32.19	0	0.00	32.25	67	1,266	5.29%
2020/01/03	1	32.30	0	0.00	32.05	1	1,261	0.08%
2020/01/02	2	32.08	1	32.15	32.20	1	1,269	0.08%
2019/12/24	0	0.00	4	32.34	32.10	-4	1,261	-0.32%
2019/12/23	0	0.00	2	31.80	31.85	-2	1,231	-0.16%
2019/12/20	1	31.40	1	31.30	31.10	0	1,205	0.00%
2019/12/16	3	30.67	0	0.00	30.70	3	1,187	0.25%
2019/12/13	1	30.50	1	30.45	30.50	0	1,184	0.00%
2019/12/02	2	30.50	0	0.00	30.60	2	1,215	0.16%
2019/11/29	2	31.00	0	0.00	31.05	2	1,198	0.17%
2019/11/20	0	0.00	4	32.40	32.15	-4	1,172	-0.34%
2019/11/18	0	0.00	0	32.55	32.55	0	1,127	0.00%
2019/11/15	4	32.45	304	32.69	32.05	-300	1,105	-27.14%	大賣/鉅額交易
2019/11/14	3	31.33	6	32.30	32.15	-3	1,019	-0.29%
2019/11/11	5	30.28	0	0.00	30.15	5	932	0.54%
2019/11/05	0	0.00	2	30.90	31.25	-2	878	-0.23%
2019/10/31	2	31.15	0	0.00	30.85	2	838	0.24%
2019/10/25	2	31.80	0	0.00	31.70	2	840	0.24%
2019/10/24	0	0.00	1	32.05	32.05	-1	845	-0.12%
2019/10/15	1	30.00	4	30.00	30.00	-3	741	-0.40%
2019/10/14	0	0.00	3	30.00	30.05	-3	727	-0.41%
2019/10/09	3	30.10	0	0.00	30.00	3	713	0.42%
2019/10/08	2	30.00	0	0.00	30.35	2	707	0.28%
2019/10/04	4	31.00	0	0.00	30.85	4	675	0.59%
2019/10/03	2	31.00	0	0.00	30.95	2	674	0.30%
2019/10/02	1	31.00	0	0.00	31.20	1	677	0.15%
2019/09/24	217	33.66	0	0.00	33.70	217	642	33.78%	大買/鉅額交易
2019/09/23	243	33.54	0	0.00	33.70	243	614	39.56%	大買/鉅額交易
2019/09/20	0	0.00	1	32.35	32.40	-1	584	-0.17%
2019/09/18	0	0.00	4	32.00	32.15	-4	594	-0.67%
2019/09/17	0	0.00	100	32.04	31.95	-100	591	-16.90%
2019/09/16	334	32.01	760	31.87	32.00	-426	598	-71.14%	大買/大賣/鉅額交易
2019/09/12	1	31.75	1	31.75	32.20	0	578	0.00%
2019/09/11	125	32.04	0	0.00	32.15	125	602	20.76%	大買/鉅額交易
2019/09/10	2	32.70	0	0.00	32.55	2	586	0.34%
2019/09/09	6	32.83	0	0.00	33.20	6	585	1.02%
2019/09/06	4	32.75	0	0.00	32.70	4	583	0.69%
2019/09/05	3	32.30	0	0.00	32.20	3	582	0.52%
2019/09/04	2	32.05	0	0.00	32.15	2	599	0.33%
2019/08/30	1	32.15	0	0.00	31.95	1	598	0.17%
2019/08/19	0	0.00	20	30.52	30.60	-20	597	-3.35%
2019/07/22	109	34.44	0	0.00	34.45	109	695	15.66%	大買/鉅額交易
2019/07/19	324	34.46	13	34.32	34.45	311	707	43.99%	大買/鉅額交易
2019/07/18	150	33.90	1	33.85	33.85	149	707	21.07%	大買/鉅額交易
2019/07/15	69	34.25	0	0.00	34.35	69	719	9.59%
2019/06/21	0	0.00	4	36.00	35.60	-4	829	-0.48%
2019/06/19	0	0.00	1	35.10	35.95	-1	912	-0.11%
2019/06/13	2	34.40	0	0.00	33.90	2	914	0.22%
2019/06/12	2	34.43	0	0.00	34.40	2	920	0.22%
2019/06/03	10	32.00	0	0.00	32.10	10	910	1.10%
2019/05/30	1	31.60	0	0.00	31.60	1	924	0.11%
2019/05/24	0	0.00	1	31.60	31.50	-1	995	-0.10%
2019/05/20	0	0.00	1	32.50	32.15	-1	1,058	-0.09%
2019/05/17	2	32.50	0	0.00	32.45	2	1,070	0.19%
2019/05/16	2	34.20	0	0.00	33.65	2	1,071	0.19%
2019/05/14	0	0.00	2	35.80	35.80	-2	1,265	-0.16%
2019/05/02	0	0.00	1	39.70	39.80	-1	1,430	-0.07%
2019/04/29	0	0.00	2	38.93	38.45	-2	1,435	-0.14%
2019/04/26	1	39.00	0	0.00	39.00	1	1,437	0.07%
2019/04/24	1	39.05	0	0.00	39.10	1	1,426	0.07%
2019/04/12	0	0.00	1	38.90	39.05	-1	1,399	-0.07%
2019/04/11	0	0.00	1	39.35	39.40	-1	1,397	-0.07%
2019/04/09	2	39.70	2	39.65	39.65	0	1,381	0.00%
2019/04/08	1	39.60	0	0.00	39.45	1	1,373	0.07%
2019/04/01	2	37.95	0	0.00	37.95	2	1,335	0.15%
2019/03/29	4	38.13	0	0.00	38.10	4	1,325	0.30%
2019/03/26	1	38.75	0	0.00	38.80	1	1,301	0.08%
2019/03/25	0	0.00	2	38.10	38.60	-2	1,301	-0.15%
2019/03/22	5	40.15	8	39.30	39.45	-3	1,288	-0.23%
2019/03/21	4	41.60	0	0.00	41.45	4	1,213	0.33%
2019/03/20	1	40.95	0	0.00	40.90	1	1,206	0.08%
2019/03/18	0	0.00	2	40.10	40.95	-2	1,198	-0.17%
2019/03/13	2	41.00	2	40.75	40.70	0	1,183	0.00%
2019/03/11	0	0.00	1	41.40	40.95	-1	1,195	-0.08%
2019/03/08	8	40.96	5	41.14	41.35	3	1,204	0.25%
2019/03/05	1	41.60	0	0.00	41.65	1	1,231	0.08%
2019/03/04	0	0.00	1	41.05	40.95	-1	1,230	-0.08%
2019/02/21	0	0.00	10	42.65	42.45	-10	1,162	-0.86%
2019/02/20	0	0.00	3	42.67	42.75	-3	1,169	-0.26%
2019/02/19	1	42.70	0	0.00	42.55	1	1,183	0.08%
2019/02/15	0	0.00	1	42.80	42.65	-1	1,156	-0.09%
2019/02/14	10	42.50	3	42.90	43.60	7	1,136	0.62%
2019/02/13	4	42.58	8	42.68	43.20	-4	1,068	-0.37%
2019/02/12	13	40.92	4	40.69	41.00	9	886	1.02%
2019/01/18	0	0.00	5	37.60	37.50	-5	660	-0.76%
2019/01/11	2	37.48	0	0.00	37.40	2	700	0.29%
2018/12/21	2	36.40	0	0.00	36.50	2	862	0.23%
2018/12/07	3	37.13	0	0.00	37.20	3	1,051	0.29%
2018/12/06	0	0.00	5	36.80	36.60	-5	1,061	-0.47%
2018/11/29	0	0.00	7	39.41	39.15	-7	1,088	-0.64%
2018/11/28	1	38.60	40	38.72	39.00	-39	1,097	-3.55%
2018/11/26	0	0.00	1	38.30	38.45	-1	1,112	-0.09%
2018/11/22	45	38.43	0	0.00	38.10	45	1,111	4.05%
2018/11/16	0	0.00	29	37.70	37.90	-29	1,147	-2.53%
2018/11/05	1	35.30	1	35.45	35.70	0	1,237	0.00%
2018/10/29	1	34.00	1	34.35	33.60	0	1,290	0.00%
2018/10/25	0	0.00	18	35.31	35.35	-18	1,308	-1.38%
2018/10/24	9	35.87	0	0.00	35.85	9	1,334	0.67%
2018/10/22	5	35.00	115	35.29	35.25	-110	1,415	-7.77%	大賣/鉅額交易
2018/10/19	1	34.70	15	35.13	35.70	-14	1,448	-0.97%
2018/10/17	5	34.25	30	34.58	34.05	-25	1,466	-1.71%
2018/10/15	0	0.00	9	33.42	33.70	-9	1,490	-0.60%
2018/10/12	14	32.15	5	33.00	33.15	9	1,505	0.60%
2018/10/11	36	33.58	0	0.00	32.70	36	1,504	2.39%
2018/10/09	5	36.00	3	35.90	36.25	2	1,479	0.14%
2018/10/08	5	36.50	5	37.00	36.30	0	1,520	0.00%
2018/10/05	16	36.27	5.1	36.50	36.70	10.9	1,528	0.71%
2018/10/04	50	36.80	0	0.00	37.00	50	1,509	3.31%
2018/10/03	23	37.25	235	37.47	37.30	-212	1,508	-14.05%	大賣/鉅額交易
2018/09/27	1	38.10	0	0.00	38.10	1	1,641	0.06%
2018/09/25	2	38.75	59	38.92	38.40	-57	1,645	-3.46%
2018/09/21	6	38.60	0	0.00	38.65	6	1,634	0.37%
2018/09/20	6	38.75	0	0.00	38.75	6	1,624	0.37%
2018/09/19	22	39.62	5	39.90	39.35	17	1,615	1.05%
2018/09/18	32	39.21	9	39.79	39.85	23	1,589	1.45%
2018/09/17	6	39.10	2	38.90	39.10	4	1,524	0.26%
2018/09/14	2	38.68	0	0.00	38.10	2	1,488	0.13%
2018/09/11	0	0.00	34	38.21	38.30	-34	1,581	-2.15%
2018/09/05	1	39.10	0	0.00	38.70	1	1,618	0.06%
2018/09/04	10	39.40	18	38.87	38.65	-8	1,634	-0.49%
2018/09/03	2	38.03	1	38.75	38.70	1	1,656	0.06%
2018/08/29	4	37.85	0	0.00	37.65	4	1,803	0.22%
2018/08/28	1	37.80	5	38.00	38.00	-4	1,856	-0.22%
2018/08/23	12	37.28	0	0.00	37.35	12	1,884	0.64%
2018/08/22	1	35.80	0	0.00	35.80	1	1,860	0.05%
2018/08/21	2	35.80	0	0.00	35.85	2	1,883	0.11%
2018/08/17	4	37.05	0	0.00	36.95	4	1,965	0.20%
2018/08/16	0	0.00	4	36.75	36.40	-4	1,967	-0.20%
2018/08/13	5	36.40	0	0.00	35.90	5	1,944	0.26%
2018/08/09	0	0.00	2	37.75	37.65	-2	1,926	-0.10%
2018/08/02	1	37.20	0	0.00	37.10	1	2,105	0.05%
2018/07/31	1	38.00	0	0.00	38.05	1	2,226	0.04%
2018/07/30	1	39.55	36	39.75	39.90	-35	2,255	-1.55%
2018/07/26	0	0.00	1	39.75	39.75	-1	2,344	-0.04%
2018/07/24	1	38.90	1	38.80	38.85	0	2,625	0.00%
2018/07/23	2	39.25	1	38.65	38.55	1	2,642	0.04%
2018/07/19	1	38.55	0	0.00	38.25	1	2,616	0.04%
2018/07/18	5	38.35	0	0.00	38.20	5	2,600	0.19%
2018/07/16	0	0.00	2	38.25	38.35	-2	2,576	-0.08%
2018/07/12	2	35.70	0	0.00	35.65	2	2,542	0.08%
2018/07/09	0	0.00	5	36.20	36.75	-5	2,543	-0.20%
2018/07/06	1	35.80	1	35.55	35.50	0	2,501	0.00%
2018/06/28	1	38.20	0	0.00	38.20	1	2,448	0.04%
2018/06/26	12	38.35	0	0.00	38.55	12	2,465	0.49%
2018/06/22	5	38.25	0	0.00	39.10	5	2,450	0.20%
2018/06/21	3	39.70	0	0.00	39.25	3	2,383	0.13%
2018/06/20	13	39.85	0	0.00	39.75	13	2,351	0.55%
2018/06/19	12	40.05	0	0.00	40.00	12	2,336	0.51%
2018/06/14	1	39.90	0	0.00	39.90	1	2,308	0.04%
2018/06/11	34	40.60	1	41.00	40.45	33	2,225	1.48%
2018/06/08	0	0.00	2	41.75	41.30	-2	2,175	-0.09%
2018/06/07	1	42.25	2	42.48	42.15	-1	2,129	-0.05%
2018/06/06	1	42.00	34	42.15	43.00	-33	2,070	-1.59%
2018/06/05	2	40.58	0	0.00	41.00	2	2,006	0.10%
2018/05/31	6	39.70	1	39.90	39.70	5	1,960	0.25%
2018/05/30	1	39.80	0	0.00	39.90	1	1,931	0.05%
2018/05/29	10	41.05	0	0.00	40.65	10	1,922	0.52%
2018/05/28	1	41.40	2	41.58	40.95	-1	1,931	-0.05%
2018/05/24	0	0.00	9	39.60	39.60	-9	1,839	-0.49%
2018/05/21	5	39.70	1	39.65	39.55	4	1,836	0.22%
2018/05/18	5	39.45	0	0.00	39.20	5	1,832	0.27%
2018/05/16	34	39.15	0	0.00	39.15	34	1,836	1.85%
2018/05/14	0	0.00	1	40.35	40.35	-1	1,840	-0.05%
2018/05/11	12	40.05	48	40.53	40.70	-36	1,800	-2.00%
2018/05/10	34	38.88	1	39.05	38.85	33	1,731	1.91%
2018/05/08	1	39.00	0	0.00	39.25	1	1,612	0.06%
2018/05/07	3	39.03	0	0.00	38.70	3	1,546	0.19%
2018/05/04	3	39.48	1	40.25	39.30	2	1,490	0.13%
2018/05/03	2	40.18	1	39.90	40.00	1	1,432	0.07%
2018/05/02	9.1	39.58	10	39.05	42.00	-0.9	1,352	-0.07%
2018/04/27	1	43.00	0	0.00	43.50	1	1,078	0.09%
2018/04/23	2	47.60	0	0.00	47.60	2	1,120	0.18%
2018/04/19	0	0.00	2	48.00	48.00	-2	1,154	-0.17%
2018/04/18	1	49.00	0	0.00	48.35	1	1,155	0.09%
2018/04/17	0	0.00	1	49.20	49.00	-1	1,143	-0.09%
2018/04/13	1	51.00	0	0.00	51.00	1	1,166	0.09%
2018/04/11	1	53.10	0	0.00	52.80	1	1,216	0.08%
2018/03/31	2	51.80	0	0.00	51.70	2	1,196	0.17%
2018/03/29	0	0.00	1	51.20	52.20	-1	1,194	-0.08%
2018/03/23	1	53.00	0	0.00	53.10	1	1,201	0.08%
2018/03/14	0	0.00	3	54.27	54.50	-3	1,254	-0.24%
2018/03/09	1	54.50	0	0.00	54.40	1	1,291	0.08%
2018/03/08	1	54.90	0	0.00	54.90	1	1,295	0.08%
2018/03/02	0	0.00	1	56.00	56.00	-1	1,401	-0.07%
2018/02/27	0	0.00	1	54.70	55.00	-1	1,389	-0.07%
2018/02/05	0	0.00	2	53.90	53.80	-2	1,448	-0.14%
2018/01/30	1	54.20	0	0.00	54.20	1	1,483	0.07%
2018/01/24	3	54.93	0	0.00	55.00	3	1,581	0.19%
2018/01/23	0	0.00	27	55.20	54.80	-27	1,586	-1.70%
2018/01/18	1	54.30	7	54.30	54.30	-6	1,592	-0.38%
2018/01/10	2	55.40	2	55.90	55.30	0	1,668	0.00%
2018/01/08	1	57.00	0	0.00	56.80	1	1,724	0.06%
2018/01/05	2	58.90	0	0.00	58.10	2	1,721	0.12%