台驊投控 (2636)-凱基-高雄券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
113.0
漲跌
▲4.5
漲幅
+4.15%
成交量
3,126張
產業
上市航運類股
620人加入追蹤

立即追蹤
本地時間:14:30

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

台驊投控 (2636)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/05/16	1	108.00	1	108.50	113.00	0	2,648	0.00%
2024/05/14	5	112.80	4	112.75	111.00	1	2,561	0.04%
2024/05/13	9	114.83	8	116.50	115.50	1	2,340	0.04%
2024/05/10	1	106.50	1	108.00	109.00	0	2,096	0.00%
2024/05/06	0	0.00	0.1	100.30	99.60	-0.1	1,959	0.00%
2024/04/29	0.1	104.00	1	104.50	104.00	-1	1,978	-0.05%
2024/04/26	1	97.00	0	0.00	98.60	1	1,940	0.05%
2024/04/25	1	96.40	0	0.00	96.40	1	1,924	0.05%
2024/04/24	1	97.00	1	97.50	97.40	0	1,943	0.00%
2024/04/17	0	0.00	2	95.90	96.40	-2	2,086	-0.10%
2024/04/15	4	96.13	1	96.60	95.80	3	2,153	0.14%
2024/04/12	0	0.00	9.1	102.04	106.00	-9.1	2,135	-0.43%
2024/04/10	2	96.60	0	0.00	95.90	2	2,317	0.09%
2024/04/09	2	97.50	0	0.00	96.60	2	2,346	0.09%
2024/04/08	0	0.00	0.4	93.51	94.40	-0.4	2,402	-0.02%
2024/03/27	0	0.00	2	95.90	95.80	-2	2,807	-0.07%
2024/03/26	2	93.90	0.1	94.50	94.00	1.9	3,112	0.06%
2024/03/22	1	97.90	0	0.00	97.60	1	3,655	0.03%
2024/03/19	0	0.00	1	97.30	97.00	-1	3,751	-0.03%
2024/03/15	5	92.58	0	0.00	92.10	5	3,758	0.13%
2024/03/14	0	0.00	18.2	98.31	97.70	-18.2	3,563	-0.51%
2024/03/13	0	0.00	3	94.47	94.80	-3	3,453	-0.09%
2024/03/08	1	93.00	1	94.60	93.20	0	3,453	0.00%
2024/03/07	0	0.00	1	93.70	92.90	-1	3,437	-0.03%
2024/03/06	1	92.80	0.3	93.00	92.70	0.7	3,432	0.02%
2024/03/04	0	0.00	0.1	92.20	92.00	-0.1	3,386	0.00%
2024/02/29	0	92.10	0	0.00	92.10	0	3,354	0.00%
2024/02/26	0	92.00	0	0.00	92.00	0	3,341	0.00%
2024/02/23	0	92.52	1.1	92.21	92.00	-1	3,349	-0.03%
2024/02/22	2	92.20	7	93.41	93.90	-5	3,340	-0.15%
2024/02/21	3	92.23	5	92.22	92.30	-2	3,307	-0.06%
2024/02/20	1	90.00	0	0.00	90.10	1	3,278	0.03%
2024/02/05	1	87.20	0	0.00	88.70	1	3,266	0.03%
2024/02/02	2.1	88.80	0	0.00	88.00	2.1	3,236	0.06%
2024/02/01	0	0.00	0.1	92.10	91.60	-0.1	3,182	0.00%
2024/01/31	0	0.00	0.2	90.90	90.40	-0.2	3,174	-0.01%
2024/01/26	0.1	90.70	0	0.00	90.40	0.1	3,191	0.00%
2024/01/23	2	91.00	0	0.00	90.90	2	3,151	0.06%
2024/01/22	0	0.00	0	92.00	92.20	0	3,126	0.00%
2024/01/17	2	91.10	0	91.70	90.60	2	3,091	0.06%
2024/01/16	3	92.13	0	0.00	91.90	3	3,069	0.10%
2024/01/15	0	95.30	2	94.90	93.80	-2	3,038	-0.07%
2024/01/11	0	0.00	2	91.30	89.80	-2	2,885	-0.07%
2024/01/09	6	90.58	5	90.90	90.00	1	2,842	0.04%
2024/01/08	10	95.00	0	0.00	96.10	10	2,763	0.36%
2024/01/05	1	97.00	5	94.86	96.50	-4	2,690	-0.15%
2024/01/04	8	93.01	7	93.27	92.60	1	2,575	0.04%
2024/01/03	1	87.70	0	0.00	88.30	1	2,438	0.04%
2024/01/02	1	87.20	0	0.00	87.40	1	2,402	0.04%
2023/12/29	1	87.10	0	0.00	86.70	1	2,332	0.04%
2023/12/26	6	89.10	1	90.00	89.00	5	2,348	0.21%
2023/12/25	4.1	88.68	2	89.75	88.20	2.1	2,303	0.09%
2023/12/22	2	94.90	1	98.30	95.10	1	2,193	0.05%
2023/12/21	7.1	95.96	6	97.98	96.00	1.1	2,020	0.05%
2023/12/20	5	94.22	10	94.26	94.00	-5	1,703	-0.29%
2023/12/19	83	96.47	78	94.81	94.50	5	1,562	0.32%
2023/12/18	17	90.71	15	90.87	90.90	2	1,136	0.17%
2023/12/15	0	0.00	2	83.60	82.70	-2	997	-0.20%
2023/12/14	2	82.60	0	0.00	82.50	2	982	0.20%
2023/12/13	0	83.20	0	0.00	83.80	0	978	0.00%
2023/12/12	0	0.00	4	82.23	82.40	-4	985	-0.41%
2023/12/11	0	0.00	3	81.07	81.00	-3	950	-0.32%
2023/12/06	2	80.50	0	0.00	80.60	2	926	0.22%
2023/12/05	0	0.00	1	81.90	81.90	-1	901	-0.11%
2023/12/04	1	81.40	8	80.98	81.40	-7	851	-0.82%
2023/11/28	0	77.10	0	0.00	77.30	0	784	0.00%
2023/11/22	0	0.00	1	78.90	79.20	-1	752	-0.13%
2023/11/17	4	77.85	0	0.00	78.20	4	718	0.56%
2023/11/07	0	0.00	1	77.80	76.80	-1	697	-0.14%
2023/10/20	0	0.00	6	70.03	70.90	-6	699	-0.86%
2023/10/18	2	70.25	1	70.20	70.30	1	695	0.14%
2023/10/16	1	70.40	0	0.00	70.90	1	681	0.15%
2023/10/11	0	0.00	1	75.50	73.30	-1	671	-0.15%
2023/10/06	0	0.00	3	77.93	77.90	-3	665	-0.45%
2023/10/05	1	76.90	0	0.00	76.90	1	682	0.15%
2023/10/04	1	74.00	0	0.00	76.40	1	662	0.15%
2023/10/02	3	74.70	0	0.00	74.20	3	609	0.49%
2023/09/25	1	78.30	0	0.00	78.30	1	735	0.14%
2023/09/22	0	0.00	1	76.60	76.80	-1	746	-0.13%
2023/09/21	0	0.00	1	77.50	77.40	-1	751	-0.13%
2023/09/20	0	0.00	1	79.50	78.50	-1	749	-0.13%
2023/09/15	0	0.00	3	78.70	78.20	-3	736	-0.41%
2023/09/13	1	75.00	0	0.00	75.60	1	694	0.14%
2023/09/05	0	0.00	1	74.20	74.50	-1	723	-0.14%
2023/08/24	3	73.63	0	0.00	73.50	3	868	0.35%
2023/08/18	6	77.12	4	77.35	76.80	2	912	0.22%
2023/08/14	1	74.00	0	0.00	74.00	1	893	0.11%
2023/08/10	2	75.05	0	0.00	75.00	2	894	0.22%
2023/08/02	1	73.20	0	0.00	72.80	1	863	0.12%
2023/07/17	0	0.00	1	68.30	68.90	-1	846	-0.12%
2023/07/14	0	0.00	1	67.70	66.70	-1	852	-0.12%
2023/07/13	0	0.00	1	67.10	66.80	-1	857	-0.12%
2023/07/04	0	0.00	1	76.80	76.10	-1	827	-0.12%
2023/06/29	1	69.50	0	0.00	69.70	1	667	0.15%
2023/06/26	1	70.60	0.2	70.90	71.20	0.8	675	0.12%
2023/06/21	0	0.00	2	70.60	70.90	-2	675	-0.30%
2023/06/06	0	0.00	1	71.80	71.40	-1	1,459	-0.07%
2023/06/02	1	70.50	0	0.00	70.80	1	1,450	0.07%
2023/05/30	0	0.00	1	71.70	70.60	-1	1,447	-0.07%
2023/05/29	1	70.10	0	0.00	71.70	1	1,441	0.07%
2023/05/26	1	76.80	0	0.00	76.40	1	1,433	0.07%
2023/05/25	0	0.00	0	77.60	77.40	0	1,431	0.00%
2023/05/19	0	0.00	1	75.20	75.50	-1	1,431	-0.07%
2023/05/18	1	75.00	0	0.00	75.00	1	1,431	0.07%
2023/05/17	2	75.40	0	0.00	75.20	2	1,429	0.14%
2023/05/16	1	75.60	0	0.00	75.30	1	1,432	0.07%
2023/05/02	0	0.00	0	77.60	77.10	0	1,488	0.00%
2023/04/18	1	80.70	0	0.00	79.20	1	1,554	0.06%
2023/04/17	0	80.20	0.7	80.00	80.20	-0.7	1,550	-0.05%
2023/04/14	0	0.00	0	78.60	78.50	0	1,568	0.00%
2023/04/07	0	0.00	0.6	78.71	78.90	-0.6	1,642	-0.04%
2023/04/06	0	0.00	0.2	78.50	77.80	-0.2	1,645	-0.01%
2023/03/28	0.2	77.05	0	0.00	76.60	0.2	1,777	0.01%
2023/03/23	0.1	76.60	0	0.00	76.70	0.1	1,979	0.01%
2023/03/22	0.2	77.90	0	0.00	78.30	0.2	1,970	0.01%
2023/03/21	0.1	78.00	0	0.00	77.60	0.1	1,969	0.01%
2023/03/20	0.1	79.00	0	0.00	79.70	0.1	1,958	0.01%
2023/03/17	2	76.65	3	77.60	80.00	-1	1,932	-0.05%
2023/03/16	4	76.43	4	76.78	76.30	0	1,800	0.00%
2023/03/15	1.4	76.87	0	76.90	76.00	1.4	1,782	0.08%
2023/03/14	0.2	77.71	0	0.00	80.10	0.2	1,693	0.01%
2023/03/13	1	79.80	4.6	78.67	79.80	-3.6	1,606	-0.22%
2023/03/10	1.4	73.04	1.1	74.74	72.60	0.3	1,431	0.02%
2023/03/09	1	72.70	0	0.00	74.10	1	1,381	0.07%
2023/03/08	0.5	71.50	0	0.00	71.80	0.5	1,365	0.04%
2023/03/07	0	0.00	0.4	72.20	71.90	-0.4	1,370	-0.03%
2023/03/03	0	0.00	0.5	71.30	71.40	-0.5	1,369	-0.04%
2023/03/02	0.1	70.00	0	0.00	69.90	0.1	1,362	0.00%
2023/03/01	0.4	68.50	0	0.00	68.50	0.4	1,364	0.03%
2023/02/21	0	0.00	0.8	67.38	67.90	-0.8	1,349	-0.06%
2023/02/20	0	66.90	0	0.00	66.90	0	1,350	0.00%
2023/02/17	3.1	65.70	3	65.70	65.70	0.1	1,354	0.00%
2023/02/15	0.5	66.50	0	0.00	65.70	0.5	1,408	0.04%
2023/02/08	0	71.60	0	0.00	67.90	0	1,709	0.00%
2023/02/03	1.1	67.99	0	0.00	67.40	1.1	1,720	0.06%
2023/02/02	0	67.10	1	67.00	67.00	-1	1,707	-0.06%
2023/02/01	1	65.80	0	0.00	66.00	1	1,708	0.06%
2023/01/17	0.4	63.54	0	0.00	63.50	0.4	1,748	0.02%
2023/01/16	0.1	63.30	0	0.00	62.80	0.1	1,764	0.01%
2023/01/10	0.1	66.20	0	0.00	66.00	0.1	1,798	0.01%
2023/01/05	0.2	68.60	0	0.00	68.10	0.2	1,830	0.01%
2022/12/29	0	0.00	0	76.70	75.80	0	1,788	0.00%
2022/12/28	1	77.00	1	76.10	77.30	0	1,782	0.00%
2022/12/22	0	0.00	3.7	77.16	77.00	-3.7	1,766	-0.21%
2022/12/21	0.2	75.50	0	0.00	75.10	0.2	1,721	0.01%
2022/12/19	1.5	76.87	1	77.70	74.60	0.5	1,711	0.03%
2022/12/16	10	77.46	7	76.51	76.00	3	1,644	0.18%
2022/12/12	0	0.00	1	72.30	71.50	-1	1,517	-0.07%
2022/12/09	1	72.50	0	0.00	72.20	1	1,507	0.07%
2022/12/08	1	73.00	0	0.00	72.50	1	1,497	0.07%
2022/12/06	1	76.00	0	0.00	74.50	1	1,465	0.07%
2022/12/05	0	0.00	1	78.80	78.30	-1	1,448	-0.07%
2022/12/01	0	0.00	1	80.10	79.70	-1	1,419	-0.07%
2022/11/28	0	0.00	2	76.50	76.60	-2	1,414	-0.14%
2022/11/18	0	0.00	1	72.60	71.70	-1	1,408	-0.07%
2022/11/17	0	0.00	1	72.60	72.40	-1	1,407	-0.07%
2022/11/11	1	71.30	1	72.00	71.60	0	1,429	0.00%
2022/11/10	2	71.80	1	71.50	71.20	1	1,402	0.07%
2022/11/08	4	70.35	5	70.88	72.20	-1	1,360	-0.07%
2022/11/07	4.1	68.10	3.2	68.75	69.50	0.9	1,300	0.07%
2022/11/04	0	0.00	2	66.70	66.70	-2	1,197	-0.17%
2022/10/27	0	0.00	4	59.55	61.50	-4	1,178	-0.34%
2022/10/26	1	58.40	1	59.00	58.60	0	1,186	0.00%
2022/10/25	3	59.43	3	61.10	59.00	0	1,194	0.00%
2022/10/21	3	60.30	0	0.00	60.30	3	1,175	0.26%
2022/10/20	3	59.30	3	60.40	60.90	0	1,175	0.00%
2022/10/19	0	0.00	2	63.30	63.50	-2	1,157	-0.17%
2022/10/14	2	62.35	2	62.40	62.20	0	1,180	0.00%
2022/10/13	0.2	58.90	0.8	60.70	58.50	-0.6	1,175	-0.05%
2022/10/06	0	66.90	0	0.00	67.80	0	1,207	0.00%
2022/10/03	0	0.00	2	63.85	66.10	-2	1,276	-0.16%
2022/09/30	0	0.00	1	63.36	63.40	-1	1,301	-0.08%
2022/09/27	0	0.00	2	66.80	66.60	-2	1,370	-0.15%
2022/09/26	0.1	64.90	0	0.00	63.90	0.1	1,390	0.00%
2022/09/23	0	0.00	0.1	71.00	71.00	-0.1	1,413	-0.01%
2022/09/20	0	0.00	10.1	71.60	71.70	-10.1	1,677	-0.60%
2022/09/12	0	0.00	1	73.50	73.10	-1	2,274	-0.04%
2022/09/02	1.1	75.95	0	0.00	74.60	1.1	2,581	0.04%
2022/08/31	0	0.00	2	79.00	78.80	-2	2,776	-0.07%
2022/08/29	0	0.00	4	77.00	77.20	-4	2,846	-0.14%
2022/08/26	0	82.10	0	0.00	81.90	0	2,882	0.00%
2022/08/23	1	81.60	0	0.00	81.70	1	3,053	0.03%
2022/08/22	3.1	83.74	0	0.00	83.80	3.1	3,149	0.10%
2022/08/16	0	0.00	1	86.10	85.50	-1	3,288	-0.03%
2022/08/15	1	88.00	3	86.57	86.70	-2	3,362	-0.06%
2022/08/12	3	88.40	3	88.50	88.80	0	3,366	0.00%
2022/08/10	2	87.60	1	87.60	87.70	1	3,372	0.03%
2022/08/08	4	86.60	1	87.00	87.60	3	3,378	0.09%
2022/08/02	0	0.00	1	86.10	86.40	-1	3,400	-0.03%
2022/07/27	0	0.00	3	84.93	85.00	-3	3,434	-0.09%
2022/07/26	0	0.00	5	85.24	85.00	-5	3,431	-0.15%
2022/07/25	1	86.20	1	86.20	86.30	0	3,438	0.00%
2022/07/22	5	88.54	0	0.00	88.00	5	3,433	0.15%
2022/07/21	4	84.98	0	0.00	85.90	4	3,412	0.12%
2022/07/18	0	0.00	1	81.40	81.40	-1	3,384	-0.03%
2022/07/08	1	86.00	0	0.00	87.40	1	3,329	0.03%
2022/07/04	0	0.00	1	81.10	80.90	-1	3,249	-0.03%
2022/07/01	2	84.60	2	83.05	80.80	0	3,224	0.00%
2022/06/30	12.3	87.00	4	86.13	86.20	8.3	3,181	0.26%
2022/06/29	1	90.50	2.1	92.44	89.60	-1.1	3,144	-0.03%
2022/06/28	4	93.55	2	94.20	95.40	2	3,081	0.06%
2022/06/27	4.1	93.58	9	93.30	96.80	-4.9	2,922	-0.17%
2022/06/24	1	87.60	7	89.26	88.00	-6	2,780	-0.22%
2022/06/23	9	83.24	4	82.75	83.00	5	2,656	0.19%
2022/06/22	2	85.85	1	87.30	83.60	1	2,618	0.04%
2022/06/21	2	87.60	6	89.00	89.10	-4	2,540	-0.16%
2022/06/20	0.1	88.00	1	89.20	87.00	-1	2,485	-0.04%
2022/06/17	6	96.55	4	96.28	95.80	2	2,395	0.08%
2022/06/16	2.1	98.99	3	103.00	97.00	-0.9	2,343	-0.04%
2022/06/15	1.1	103.64	0	0.00	103.50	1.1	2,300	0.05%
2022/06/14	3	108.67	1	107.50	108.00	2	2,315	0.09%
2022/06/13	0.2	110.00	2	110.00	108.50	-1.8	2,350	-0.08%
2022/06/10	3.1	118.15	0	0.00	116.50	3.1	2,360	0.13%
2022/06/09	14.1	134.90	10	134.00	133.00	4.1	2,299	0.18%
2022/06/08	1	138.50	10	139.00	138.50	-9	2,259	-0.40%
2022/06/07	2	138.00	0	0.00	137.50	2	2,373	0.08%
2022/06/06	10	135.50	0	0.00	137.50	10	2,877	0.35%
2022/06/01	1	132.50	0	0.00	132.50	1	3,292	0.03%
2022/05/31	2	129.50	1	130.50	133.00	1	3,909	0.03%
2022/05/30	0	0.00	0	132.50	132.50	0	4,051	0.00%
2022/05/26	1	124.50	0	0.00	124.50	1	3,991	0.03%
2022/05/24	0	0.00	2	124.50	123.50	-2	4,021	-0.05%
2022/05/23	3	124.00	3	124.00	124.00	0	3,987	0.00%
2022/05/20	1	120.00	0	0.00	117.00	1	3,953	0.03%
2022/05/19	0	0.00	3	113.00	115.50	-3	4,042	-0.07%
2022/05/13	0	0.00	1	118.50	120.00	-1	4,090	-0.02%
2022/05/12	3	116.67	0	0.00	114.50	3	4,116	0.07%
2022/05/11	0	0.00	1	120.50	119.00	-1	4,144	-0.02%
2022/05/10	0	0.00	3	120.33	121.00	-3	4,151	-0.07%
2022/05/04	2	121.00	0	0.00	120.50	2	4,300	0.05%
2022/04/29	0	0.00	1	120.00	118.00	-1	4,323	-0.02%
2022/04/27	1	113.50	0	0.00	114.50	1	4,364	0.02%
2022/04/26	0.2	117.50	0	0.00	117.00	0.2	4,367	0.00%
2022/04/25	4	117.25	1	117.50	117.00	3	4,373	0.07%
2022/04/20	1	122.00	1	124.00	122.00	0	4,395	0.00%
2022/04/18	0	0.00	1	120.00	120.00	-1	4,427	-0.02%
2022/04/13	0	0.00	5	123.00	123.50	-5	4,452	-0.11%
2022/04/11	2	120.50	0	0.00	120.00	2	4,473	0.04%
2022/04/08	1	121.50	1	121.00	122.00	0	4,497	0.00%
2022/04/07	0.1	117.50	1	116.50	116.50	-0.9	4,491	-0.02%
2022/04/06	1	120.00	3	119.50	120.00	-2	4,498	-0.04%
2022/03/28	0	0.00	2	122.75	122.50	-2	4,565	-0.04%
2022/03/25	0	0.00	2	124.00	123.00	-2	4,581	-0.04%
2022/03/24	2	127.50	1	128.00	127.50	1	4,574	0.02%
2022/03/18	0	0.00	6	130.00	131.50	-6	4,671	-0.13%
2022/03/17	0	0.00	1	133.00	133.00	-1	4,668	-0.02%
2022/03/16	4.2	130.65	0	0.00	129.00	4.2	4,670	0.09%
2022/03/15	2	140.75	5	141.90	134.00	-3	4,713	-0.06%
2022/03/14	1	141.50	2	140.00	139.50	-1	4,762	-0.02%
2022/03/11	0	0.00	1	140.00	140.00	-1	4,851	-0.02%
2022/03/10	10	143.50	2	142.50	139.00	8	4,898	0.16%
2022/03/09	5.3	143.03	2	143.00	141.00	3.3	4,863	0.07%
2022/03/08	4	146.13	6	145.33	150.00	-2	4,582	-0.04%
2022/03/07	6	150.50	7	148.86	146.50	-1	4,386	-0.02%
2022/03/04	20	155.72	28	155.20	153.00	-8	4,324	-0.18%
2022/03/03	2	143.00	7	140.71	150.00	-5	3,707	-0.13%
2022/03/02	2	134.50	0	0.00	136.50	2	3,540	0.06%
2022/02/25	1	131.50	4	131.75	133.00	-3	3,537	-0.08%
2022/02/23	3	131.33	1	132.00	131.50	2	3,539	0.06%
2022/02/22	1	127.50	0	0.00	129.00	1	3,578	0.03%
2022/02/21	5	133.80	5	132.50	133.50	0	3,596	0.00%
2022/02/18	0	0.00	4	130.38	129.50	-4	3,554	-0.11%
2022/02/16	0	0.00	7	128.00	128.50	-7	3,712	-0.19%
2022/02/14	3	127.00	0	0.00	125.50	3	4,015	0.07%
2022/02/11	0	0.00	1	127.50	125.50	-1	4,066	-0.02%
2022/02/10	0	0.00	2	126.50	125.50	-2	4,158	-0.05%
2022/02/09	1	124.00	1	125.00	125.50	0	4,363	0.00%
2022/02/08	8	122.50	0	0.00	122.50	8	4,597	0.17%
2022/02/07	1	121.00	1	122.50	121.00	0	4,926	0.00%
2022/01/26	1	113.00	14	114.04	112.00	-13	5,286	-0.25%
2022/01/25	0	0.00	8	110.50	110.50	-8	5,312	-0.15%
2022/01/24	1	114.50	5	115.00	115.50	-4	5,363	-0.07%
2022/01/20	0	0.00	1	122.00	122.50	-1	5,453	-0.02%
2022/01/18	6	124.58	8	123.88	123.50	-2	5,514	-0.04%
2022/01/14	2	124.00	4	126.00	126.50	-2	5,724	-0.03%
2022/01/13	2	126.50	0	0.00	126.00	2	5,812	0.03%
2022/01/12	4	127.38	5.3	127.43	127.50	-1.3	5,870	-0.02%
2022/01/11	0	0.00	6	129.50	129.00	-6	5,925	-0.10%
2022/01/10	0	0.00	1.1	131.52	130.50	-1.1	6,145	-0.02%
2022/01/06	5	133.50	1	133.00	133.00	4	6,755	0.06%
2022/01/04	0	0.00	3	133.00	134.50	-3	7,109	-0.04%
2022/01/03	2	134.00	1	132.00	134.00	1	7,160	0.01%
2021/12/30	2	136.00	1	135.50	136.50	1	7,336	0.01%
2021/12/29	5	137.50	3	137.83	137.50	2	7,451	0.03%
2021/12/28	12	141.83	3	141.50	139.00	9	7,728	0.12%
2021/12/27	0	0.00	1	136.00	137.00	-1	7,866	-0.01%
2021/12/24	2	136.25	0	0.00	135.50	2	8,083	0.02%
2021/12/23	1	136.50	0	0.00	136.50	1	8,152	0.01%
2021/12/22	0	0.00	2	139.25	138.00	-2	8,257	-0.02%
2021/12/21	2	138.00	2	139.00	139.50	0	8,354	0.00%
2021/12/20	0	0.00	1	138.00	136.00	-1	8,425	-0.01%
2021/12/17	0	0.00	1	137.50	137.00	-1	8,496	-0.01%
2021/12/16	1	135.00	2	136.50	135.00	-1	8,538	-0.01%
2021/12/15	2	135.00	1	136.00	135.00	1	8,598	0.01%
2021/12/14	30	137.12	20	138.13	133.00	10	8,730	0.11%
2021/12/13	0	0.00	4	139.50	139.00	-4	8,724	-0.05%
2021/12/10	4	141.25	1	140.50	140.00	3	8,798	0.03%
2021/12/09	17	141.71	2	142.25	142.50	15	8,860	0.17%
2021/12/08	11	148.77	6	150.01	147.00	5	8,831	0.06%
2021/12/07	5	147.10	2	147.50	148.00	3	8,808	0.03%
2021/12/06	2	147.25	18	146.28	145.00	-16	8,776	-0.18%
2021/12/03	5	145.40	4	143.63	142.00	1	8,830	0.01%
2021/12/02	18	144.83	16.1	143.00	144.00	2	9,082	0.02%
2021/12/01	1	138.50	1	137.00	138.00	0	8,992	0.00%
2021/11/30	4	137.75	13	138.23	138.50	-9	9,138	-0.10%
2021/11/29	0	0.00	2	130.00	131.50	-2	9,035	-0.02%
2021/11/26	18	132.53	0	0.00	130.00	18	9,061	0.20%
2021/11/25	7	139.00	7	137.93	136.50	0	9,055	0.00%
2021/11/23	4	135.00	0	0.00	134.50	4	9,123	0.04%
2021/11/22	5	134.40	1	133.50	133.50	4	9,286	0.04%
2021/11/17	5	133.30	0	0.00	134.00	5	9,734	0.05%
2021/11/16	4	133.50	1	137.00	137.00	3	9,905	0.03%
2021/11/15	6.1	135.01	0.1	135.50	133.50	6	10,229	0.06%
2021/11/12	2.1	139.36	5	139.80	136.00	-2.9	10,591	-0.03%
2021/11/11	5	135.20	5	137.80	132.00	0	10,671	0.00%
2021/11/10	0	0.00	7	138.93	136.50	-7	10,848	-0.06%
2021/11/09	2	142.00	22	138.14	139.50	-20	10,983	-0.18%
2021/11/08	20	137.75	8	137.13	139.00	12	11,068	0.11%
2021/11/05	21	134.71	14	131.50	134.00	7	11,188	0.06%
2021/11/04	143	144.83	124	144.94	139.00	19	11,506	0.17%	大買/大賣/
2021/11/03	24	143.65	6	143.42	145.00	18	11,528	0.16%
2021/11/02	0	0.00	2	132.00	132.00	-2	11,579	-0.02%
2021/11/01	6	129.25	0	0.00	130.50	6	11,708	0.05%
2021/10/29	4	132.00	4	129.00	129.00	0	11,795	0.00%
2021/10/26	0	0.00	1	126.50	126.50	-1	13,233	-0.01%
2021/10/25	0	0.00	19	128.58	127.00	-19	13,697	-0.14%
2021/10/22	3	122.33	0	0.00	122.00	3	14,045	0.02%
2021/10/21	110	130.29	110	131.16	126.50	0	14,397	0.00%	大買/大賣/
2021/10/20	2	129.50	1	126.00	125.00	1	14,730	0.01%
2021/10/19	3	126.67	18	126.64	127.00	-15	15,460	-0.10%
2021/10/18	113	125.00	118	125.39	126.00	-5	16,272	-0.03%	大買/大賣/
2021/10/15	106	131.97	100	132.11	133.00	6	16,540	0.04%	大買/
2021/10/14	0	0.00	18	136.78	138.00	-18	16,727	-0.11%
2021/10/13	3	127.83	0	0.00	125.50	3	17,170	0.02%
2021/10/12	3	129.67	1	127.00	133.00	2	18,156	0.01%
2021/10/08	8	132.13	0	0.00	132.00	8	18,599	0.04%
2021/10/07	2	137.75	9	136.94	134.00	-7	19,234	-0.04%
2021/10/06	2	130.75	5	128.90	129.50	-3	19,609	-0.02%
2021/10/05	4	134.25	1	131.00	132.50	3	20,105	0.01%
2021/10/04	42	129.29	42.3	129.89	126.00	-0.3	20,507	0.00%
2021/10/01	8	138.25	3	136.33	140.00	5	21,336	0.02%
2021/09/30	1	140.50	2	143.50	144.00	-1	21,979	0.00%
2021/09/29	1	140.00	2	145.50	139.00	-1	22,568	0.00%
2021/09/28	4	145.50	2	145.00	143.50	2	23,358	0.01%
2021/09/27	18	150.92	2	156.00	149.00	16	24,326	0.07%
2021/09/24	0	0.00	2	154.27	156.00	-2	25,248	-0.01%
2021/09/23	0	0.00	61	149.51	151.50	-61	25,817	-0.24%
2021/09/22	6	148.08	0	0.00	147.00	6	26,759	0.02%
2021/09/17	2	154.00	0	0.00	155.50	2	27,221	0.01%
2021/09/15	6	147.08	8	150.88	152.00	-2	28,218	-0.01%
2021/09/14	10	150.20	4	151.75	150.00	6	28,740	0.02%
2021/09/13	7.3	154.28	3	156.33	151.50	4.3	29,687	0.01%
2021/09/10	6	158.17	12	157.42	158.00	-6	30,107	-0.02%
2021/09/09	5	154.80	5	156.00	156.00	0	30,598	0.00%
2021/09/08	10	151.65	11	151.50	154.00	-1	30,648	0.00%
2021/09/07	18	158.53	32	156.84	154.00	-14	30,675	-0.05%
2021/09/06	2	156.00	59	151.86	151.50	-57	30,423	-0.19%
2021/09/03	14	165.14	2	160.50	157.50	12	30,452	0.04%
2021/09/02	0	0.00	20.1	177.50	177.00	-20.1	30,303	-0.07%
2021/08/31	2	183.00	0	0.00	179.50	2	30,343	0.01%
2021/08/30	0	0.00	2	182.25	182.50	-2	30,448	-0.01%
2021/08/27	6	180.25	0	0.00	178.00	6	30,524	0.02%
2021/08/26	7	186.86	3	186.00	182.00	4	30,680	0.01%
2021/08/25	0	0.00	2	184.25	185.00	-2	30,722	-0.01%
2021/08/24	2	184.50	2	182.50	180.00	0	31,199	0.00%
2021/08/23	3	188.83	15	191.33	184.00	-12	31,441	-0.04%
2021/08/20	5	177.00	11	176.32	177.00	-6	31,193	-0.02%
2021/08/19	10	182.94	34	187.06	174.00	-24	31,090	-0.08%
2021/08/18	86	185.92	70	183.82	191.50	16	30,973	0.05%
2021/08/17	5	181.19	13	182.08	174.50	-8	30,603	-0.03%
2021/08/16	13	183.85	8	180.88	182.50	5	30,542	0.02%
2021/08/13	10	181.40	8	181.50	175.00	2	30,388	0.01%
2021/08/12	7	177.71	7	178.57	184.00	0	30,321	0.00%
2021/08/11	9	183.44	9	184.61	177.50	0	30,246	0.00%
2021/08/10	260	191.07	265.1	190.65	187.00	-5	29,958	-0.02%	大買/大賣/
2021/08/09	22	188.25	28	188.39	183.00	-6	29,466	-0.02%
2021/08/06	129	189.21	139	188.97	180.00	-10	29,109	-0.03%	大買/大賣/
2021/08/05	4	177.00	11.1	175.96	180.50	-7.1	28,742	-0.02%
2021/08/04	1	187.00	1	186.00	184.50	0	28,625	0.00%
2021/08/03	105.3	186.59	94	186.39	182.50	11.3	28,699	0.04%	大買/
2021/08/02	121.2	192.52	120	193.11	190.00	1.2	28,426	0.00%	大買/大賣/
2021/07/30	27.1	194.13	28	189.00	183.00	-1	27,927	0.00%
2021/07/29	50	195.86	41	194.27	201.50	9	27,415	0.03%
2021/07/28	68	186.04	65	184.67	183.50	3	27,036	0.01%
2021/07/27	52	199.40	48	199.97	190.00	4	26,859	0.01%
2021/07/26	52.2	210.60	51	209.56	206.50	1.2	26,606	0.00%
2021/07/23	95	224.33	82	224.78	210.00	13	26,290	0.05%
2021/07/22	89	207.61	108	204.05	224.50	-19	25,550	-0.07%	大賣/
2021/07/21	11.4	217.03	67	224.41	208.00	-55.7	24,754	-0.22%
2021/07/20	33.6	227.38	33	228.26	229.00	0.6	24,353	0.00%
2021/07/19	115	241.84	136	241.55	235.00	-21	23,886	-0.09%	大買/大賣/
2021/07/16	167	263.78	160	263.33	244.00	7	23,486	0.03%	大買/大賣/
2021/07/15	18.1	248.70	31	249.90	257.50	-13	22,414	-0.06%
2021/07/14	108.6	238.34	120.1	236.68	234.50	-11.5	21,868	-0.05%	大買/大賣/
2021/07/13	43.4	269.45	43	267.52	252.00	0.4	21,299	0.00%
2021/07/12	121	287.71	147	290.38	279.50	-26	20,787	-0.13%	大買/大賣/
2021/07/09	92.3	286.13	38.2	292.95	280.00	54	20,166	0.27%
2021/07/08	83.2	299.95	92.1	298.19	295.50	-8.9	19,499	-0.05%
2021/07/07	48.2	283.13	71	275.27	290.00	-22.8	18,526	-0.12%
2021/07/06	55.1	293.72	27.1	300.65	283.00	28	17,714	0.16%
2021/07/05	49.4	302.58	54	303.12	294.00	-4.6	17,091	-0.03%
2021/07/02	43.1	299.23	58	299.50	307.00	-15	16,199	-0.09%
2021/07/01	69.1	280.38	32	281.75	286.50	37.1	15,143	0.24%
2021/06/30	11	250.82	32	252.00	260.50	-21	14,146	-0.15%
2021/06/29	148	249.62	86	251.23	237.00	62	13,514	0.46%	大買/
2021/06/28	70.1	237.54	38	239.61	244.00	32.1	12,513	0.26%
2021/06/25	78	216.39	115	215.82	222.00	-37	11,999	-0.31%	大賣/
2021/06/24	14	199.64	17	195.85	202.00	-3	11,191	-0.03%
2021/06/23	42	184.00	37	192.18	184.00	5	10,842	0.05%
2021/06/22	68	206.66	46.1	214.87	197.00	21.9	10,244	0.21%
2021/06/21	59.1	204.78	51	203.92	205.50	8.1	9,196	0.09%
2021/06/18	100	187.16	51	187.42	189.50	49	8,712	0.56%
2021/06/17	43	169.66	27	165.94	172.50	16	8,170	0.20%
2021/06/16	22	155.61	19.5	158.73	157.00	2.5	8,058	0.03%
2021/06/15	26	140.88	15	142.17	146.00	11	7,942	0.14%
2021/06/11	9	133.89	15	134.17	133.00	-6	7,888	-0.08%
2021/06/09	4	128.38	0	0.00	125.00	4	7,759	0.05%
2021/06/08	12	128.00	6	129.17	128.50	6	7,737	0.08%
2021/06/07	5	120.50	3	125.33	122.50	2	7,707	0.03%
2021/06/04	10	134.55	13	134.54	133.00	-3	7,735	-0.04%
2021/06/03	29	132.33	42.2	132.50	132.00	-13.2	7,666	-0.17%
2021/06/02	18	124.00	21	124.00	124.00	-3	7,441	-0.04%
2021/06/01	36	105.81	23	106.55	113.00	13	7,205	0.18%
2021/05/31	20	102.55	34	102.34	103.00	-14	6,640	-0.21%
2021/05/28	0	0.00	7	93.70	93.70	-7	6,264	-0.11%
2021/05/27	9	85.20	14	85.20	85.20	-5	6,424	-0.08%
2021/05/26	9	74.69	54	74.15	77.50	-45	6,440	-0.70%
2021/05/25	29	70.59	5	73.90	70.50	24	6,167	0.39%
2021/05/24	25	73.06	13	72.87	72.00	12	6,069	0.20%
2021/05/21	7	71.11	14	71.65	71.50	-7	5,882	-0.12%
2021/05/20	20	69.63	7	72.10	68.40	13	5,775	0.23%
2021/05/19	23	69.37	19	69.97	71.10	4	5,621	0.07%
2021/05/17	3	60.03	4	59.80	59.80	-1	5,451	-0.02%
2021/05/14	0	0.00	15	64.76	65.70	-15	5,343	-0.28%
2021/05/13	0	0.00	6	67.48	68.20	-6	5,260	-0.11%
2021/05/12	19	71.54	2	74.85	70.10	17	5,162	0.33%
2021/05/11	27	82.67	24	82.70	77.80	3	5,087	0.06%
2021/05/10	9	80.00	4.4	79.99	82.10	4.6	4,860	0.10%
2021/05/07	12	73.14	0	74.70	74.70	12	4,707	0.25%
2021/05/06	3	71.43	7	74.94	72.90	-4	4,628	-0.09%
2021/05/05	2	71.50	0	0.00	73.10	2	4,535	0.04%
2021/05/04	24	77.70	11	76.65	72.00	13	4,407	0.29%
2021/05/03	7	79.20	5	79.58	79.90	2	4,116	0.05%
2021/04/28	2	70.30	2	68.50	68.90	0	3,807	0.00%
2021/04/27	9	69.96	1	70.00	69.30	8	3,763	0.21%
2021/04/26	0	0.00	2	66.90	69.30	-2	3,660	-0.05%
2021/04/23	1	65.00	16	62.88	63.00	-15	3,560	-0.42%
2021/04/22	20	71.86	4	70.98	64.90	16	3,487	0.46%
2021/04/21	1	67.30	15	67.83	68.30	-14	3,175	-0.44%
2021/04/19	1	61.60	2	62.00	61.80	-1	3,000	-0.03%
2021/04/16	2	56.85	18	57.77	58.70	-16	2,881	-0.56%
2021/04/14	1	55.30	2	55.20	55.10	-1	2,817	-0.04%
2021/04/13	2	56.25	13	56.62	55.50	-11	2,817	-0.39%
2021/04/12	1	54.80	2	55.25	55.20	-1	2,759	-0.04%
2021/04/09	14	54.01	1	53.30	53.60	13	2,725	0.48%
2021/04/08	0	0.00	22	55.56	55.30	-22	2,696	-0.82%
2021/04/07	3	55.00	0	0.00	55.10	3	2,703	0.11%
2021/04/06	11	53.98	0	0.00	54.80	11	2,797	0.39%
2021/03/31	20	55.20	0	0.00	55.20	20	2,858	0.70%
2021/03/29	0	0.00	10	53.50	53.50	-10	2,820	-0.35%
2021/03/26	0	0.00	8	53.30	53.00	-8	2,850	-0.28%
2021/03/25	5	51.92	0	0.00	51.70	5	2,929	0.17%
2021/03/24	0.1	52.80	3	53.13	52.90	-3	2,946	-0.10%
2021/03/23	1	54.00	1	53.20	53.10	0	2,947	0.00%
2021/03/19	12	53.17	2	52.80	53.00	10	2,971	0.34%
2021/03/18	4	52.35	31	51.82	52.50	-27	3,079	-0.88%
2021/03/17	17	49.77	15	50.52	50.40	2	3,108	0.06%
2021/03/16	11	49.22	0	0.00	49.25	11	3,083	0.36%
2021/03/15	0	0.00	1	49.85	49.95	-1	3,075	-0.03%
2021/03/12	2	47.95	1	48.30	48.55	1	2,987	0.03%
2021/03/11	11	48.12	3	47.87	47.80	8	2,938	0.27%
2021/03/10	24	46.95	1	47.25	47.90	23	2,887	0.80%
2021/03/09	1	47.55	12	44.99	47.70	-11	2,699	-0.41%
2021/03/08	0	44.50	0	0.00	44.60	0	2,633	0.00%
2021/03/05	20	43.85	0	0.00	43.85	20	2,612	0.77%
2021/03/04	1	44.60	0	0.00	43.80	1	2,610	0.04%
2021/03/02	12	46.29	12	48.62	44.85	0	2,542	0.00%
2021/02/26	12	42.17	2	42.95	45.35	10	2,354	0.42%
2021/02/25	0	0.00	151	42.09	41.85	-151	2,235	-6.75%	大賣/鉅額交易
2021/02/24	0	0.00	51	41.01	40.95	-51	2,219	-2.30%
2021/02/22	0	0.00	242	42.39	42.15	-242	2,221	-10.89%	大賣/鉅額交易
2021/02/19	0	0.00	150	39.96	39.95	-150	2,170	-6.91%	大賣/鉅額交易
2021/02/18	2	40.70	0	0.00	40.05	2	2,177	0.09%
2021/02/17	0	0.00	1	40.00	40.00	-1	2,165	-0.05%
2021/02/05	14	38.39	0	0.00	38.40	14	2,156	0.65%
2021/02/02	0	0.00	74	38.85	38.75	-74	2,260	-3.27%
2021/02/01	1	37.10	0	0.00	37.40	1	2,314	0.04%
2021/01/27	2	39.03	0	0.00	39.15	2	2,382	0.08%
2021/01/26	300	40.00	0	0.00	39.85	300	2,383	12.58%	大買/鉅額交易
2021/01/25	150	39.46	0	0.00	39.45	150	2,373	6.32%	大買/鉅額交易
2021/01/22	0	0.00	1	38.40	39.20	-1	2,378	-0.04%
2021/01/20	6	38.61	0	0.00	37.95	6	2,382	0.25%
2021/01/19	0	0.00	2	38.13	38.85	-2	2,363	-0.08%
2021/01/15	3	38.25	11	38.76	38.00	-8	2,405	-0.33%
2021/01/14	30	39.92	0	0.00	40.00	30	2,375	1.26%
2021/01/12	1	39.20	0	0.00	39.20	1	2,393	0.04%
2021/01/11	11	40.15	2	40.18	40.10	9	2,419	0.37%
2021/01/07	31	39.00	10	39.20	39.10	21	2,448	0.86%
2021/01/06	1	40.05	4	40.04	39.60	-3	2,477	-0.12%
2021/01/05	1	40.90	30	40.85	40.85	-29	2,492	-1.16%
2021/01/04	2	41.60	14	41.54	41.45	-12	2,475	-0.48%
2020/12/31	10	40.99	0	0.00	41.05	10	2,459	0.41%
2020/12/30	45	41.20	0	0.00	41.20	45	2,452	1.84%
2020/12/29	3	42.03	1	42.60	42.20	2	2,434	0.08%
2020/12/28	38	42.46	172	42.99	43.00	-134	2,328	-5.75%	大賣/鉅額交易
2020/12/25	10	40.20	0	0.00	40.15	10	2,230	0.45%
2020/12/24	0	0.00	2	39.85	39.85	-2	2,223	-0.09%
2020/12/23	2	40.18	0	0.00	40.20	2	2,220	0.09%
2020/12/22	12	40.93	11	39.70	39.80	1	2,246	0.04%
2020/12/21	5	42.25	4	42.49	42.15	1	2,215	0.05%
2020/12/18	1	40.60	2	41.80	40.35	-1	2,150	-0.05%
2020/12/17	1	41.40	10	41.50	41.10	-9	2,137	-0.42%
2020/12/14	12	39.29	7	40.66	41.40	5	2,018	0.25%
2020/12/11	1	39.35	2	38.25	38.60	-1	1,885	-0.05%
2020/12/09	100	36.96	0	0.00	37.70	100	1,794	5.57%
2020/12/08	100	36.53	0	0.00	36.50	100	1,810	5.52%
2020/12/04	92	36.03	0	0.00	36.60	92	1,898	4.85%
2020/12/03	8	35.65	0	0.00	35.80	8	1,960	0.41%
2020/12/02	1	35.40	0	0.00	35.60	1	2,039	0.05%
2020/12/01	2	36.80	0	0.00	36.30	2	2,119	0.09%
2020/11/30	0	0.00	1	36.80	36.80	-1	2,227	-0.04%
2020/11/25	0	0.00	2	36.60	36.55	-2	2,628	-0.08%
2020/11/24	0	0.00	300	37.08	36.90	-300	2,647	-11.33%	大賣/鉅額交易
2020/11/23	0	0.00	8	38.10	37.75	-8	2,620	-0.31%
2020/11/18	0	0.00	1	38.45	38.20	-1	2,565	-0.04%
2020/11/17	1	37.10	0.2	37.75	37.80	0.8	2,547	0.03%
2020/11/16	1	37.20	1	37.60	37.70	0	2,553	0.00%
2020/11/12	3	37.32	2	37.15	37.35	1	2,561	0.04%
2020/11/11	10	37.60	0	0.00	37.65	10	2,574	0.39%
2020/11/10	0	0.00	1	38.05	38.15	-1	2,557	-0.04%
2020/11/09	2	40.05	13.1	39.84	40.00	-11.1	2,494	-0.45%
2020/11/06	17	38.37	12	38.51	38.35	5	2,430	0.21%
2020/11/05	5	38.74	10	38.80	38.60	-5	2,459	-0.20%
2020/11/04	1	39.35	1	40.00	39.20	0	2,474	0.00%
2020/11/03	1	38.60	3	38.40	38.60	-2	2,437	-0.08%
2020/11/02	2	38.00	2	38.45	38.70	0	2,442	0.00%
2020/10/30	10	38.73	12	38.63	38.40	-2	2,438	-0.08%
2020/10/29	4	37.50	11	38.35	38.90	-7	2,433	-0.29%
2020/10/28	14	38.12	10	38.45	38.15	4	2,442	0.16%
2020/10/27	16	38.20	10	38.06	38.40	6	2,432	0.25%
2020/10/26	0	0.00	51	38.10	38.10	-51	2,435	-2.09%
2020/10/23	1	38.20	51	37.92	37.80	-50	2,393	-2.09%
2020/10/21	11	37.99	0	0.00	38.00	11	2,396	0.46%
2020/10/20	1	37.40	1	37.90	38.25	0	2,388	0.00%
2020/10/16	1	36.90	0	0.00	36.10	1	2,322	0.04%
2020/10/14	0	0.00	23	38.10	37.85	-23	2,283	-1.01%
2020/10/13	0	0.00	11	35.93	36.65	-11	2,239	-0.49%
2020/10/12	7	35.43	2	35.30	34.95	5	2,186	0.23%
2020/10/08	6	35.67	4	36.03	35.60	2	2,190	0.09%
2020/10/07	2	35.75	3	35.72	35.95	-1	2,198	-0.05%
2020/10/06	4	35.45	0	0.00	35.40	4	2,197	0.18%
2020/09/29	11	33.81	0	0.00	33.85	11	2,281	0.48%
2020/09/24	0	0.00	1	32.60	34.00	-1	2,519	-0.04%
2020/09/23	1	35.00	0	0.00	33.80	1	2,552	0.04%
2020/09/22	1	35.10	2	34.83	35.40	-1	2,535	-0.04%
2020/09/21	1	35.65	0	0.00	35.65	1	2,507	0.04%
2020/09/17	100	34.28	1	34.20	34.30	99	2,477	4.00%
2020/09/16	115	34.65	5	34.65	34.70	110	2,459	4.47%	大買/鉅額交易
2020/09/15	172	35.44	0	0.00	35.55	172	2,440	7.05%	大買/鉅額交易
2020/09/14	38	35.86	29	34.98	35.80	9	2,439	0.37%
2020/09/11	4	36.21	11	36.29	36.30	-7	2,413	-0.29%
2020/09/10	1	38.00	1	38.20	37.85	0	2,393	0.00%
2020/09/09	2	38.90	0	0.00	38.20	2	2,359	0.08%
2020/09/07	0	0.00	1	40.20	38.75	-1	2,230	-0.04%
2020/09/04	1	37.10	0	0.00	40.10	1	2,151	0.05%
2020/09/03	3	38.25	2	38.05	38.05	1	2,068	0.05%
2020/09/02	0	0.00	1	34.60	36.25	-1	1,953	-0.05%
2020/09/01	4	36.48	100	36.45	34.40	-96	1,871	-5.13%
2020/08/31	5	34.96	53	35.67	35.75	-48	1,684	-2.85%
2020/08/28	1	32.40	0	0.00	32.50	1	1,537	0.07%
2020/08/25	0	0.00	34	31.66	31.70	-34	1,549	-2.19%
2020/08/21	2	30.75	0	0.00	31.00	2	1,626	0.12%
2020/08/20	0	0.00	1	31.65	30.30	-1	1,620	-0.06%
2020/08/18	2	32.00	1	32.15	32.00	1	1,607	0.06%
2020/08/17	3	32.15	1	31.95	32.00	2	1,602	0.12%
2020/08/12	0	0.00	1	30.10	30.85	-1	1,580	-0.06%
2020/08/11	71	30.31	1	32.30	30.90	70	1,578	4.43%
2020/08/10	4	31.05	1	31.35	31.90	3	1,540	0.19%
2020/08/07	0	0.00	12	30.55	30.70	-12	1,488	-0.81%
2020/08/06	16	30.24	100	29.96	30.20	-84	1,476	-5.69%
2020/08/05	2	29.55	0	0.00	29.60	2	1,458	0.14%
2020/08/04	1	28.90	1	28.55	28.85	0	1,446	0.00%
2020/08/03	1	28.65	0	0.00	28.50	1	1,445	0.07%
2020/07/28	20	28.20	0	0.00	28.20	20	1,377	1.45%
2020/07/27	2	28.70	0	0.00	28.55	2	1,359	0.15%
2020/07/22	57	29.13	0	29.10	29.15	57	1,336	4.27%
2020/07/21	125	28.96	2	28.90	28.95	123	1,326	9.28%	大買/鉅額交易
2020/07/20	0	0.00	2	28.10	28.20	-2	1,311	-0.15%
2020/07/17	2	27.95	0	0.00	28.00	2	1,304	0.15%
2020/07/10	4	28.83	2	28.85	28.60	2	1,251	0.16%
2020/07/09	0	0.00	2	31.30	30.70	-2	1,194	-0.17%
2020/07/08	0	0.00	336	31.65	31.90	-336	1,165	-28.82%	大賣/鉅額交易
2020/07/07	3	31.70	166	31.65	31.65	-163	1,127	-14.45%	大賣/鉅額交易
2020/07/06	13	31.90	23	31.88	31.70	-10	1,093	-0.91%
2020/07/03	61	30.78	44	30.43	30.55	17	989	1.72%
2020/07/02	500	27.90	3	27.80	28.20	497	828	60.02%	大買/鉅額交易
2020/07/01	1	27.40	0	0.00	27.50	1	768	0.13%
2020/06/30	3	27.45	0	0.00	27.40	3	743	0.40%
2020/06/24	0	0.00	1	27.50	27.45	-1	712	-0.14%
2020/06/22	2	27.60	13	27.50	27.45	-11	695	-1.58%
2020/06/19	0	0.00	3	27.50	27.50	-3	681	-0.44%
2020/06/18	0	0.00	1	27.50	27.50	-1	667	-0.15%
2020/06/17	4	27.11	4	27.20	27.25	0	642	0.00%
2020/06/16	0	0.00	3	26.68	26.60	-3	614	-0.49%
2020/06/12	0	0.00	25	25.95	26.35	-25	590	-4.23%
2020/06/05	1	26.15	0	0.00	26.20	1	544	0.18%
2020/06/04	3	26.10	0	0.00	26.10	3	542	0.55%
2020/06/03	9	26.09	0	0.00	26.05	9	537	1.67%
2020/06/01	21	26.34	1	26.25	26.25	20	507	3.94%
2020/05/29	5	26.50	5	26.50	26.50	0	456	0.00%
2020/05/28	0	24.00	0	0.00	24.10	0	378	0.00%
2020/05/27	5	23.85	0	0.00	23.90	5	362	1.38%
2020/05/25	0	0.00	1	24.30	24.30	-1	350	-0.29%
2020/05/22	1	24.00	0	0.00	23.95	1	338	0.30%
2020/05/21	7	23.96	1	23.90	24.00	6	322	1.86%
2020/05/15	0	0.00	4	22.25	22.70	-4	290	-1.38%
2020/05/08	4	21.53	0	0.00	21.70	4	269	1.49%
2020/03/19	0	0.00	9	17.70	17.60	-9	223	-4.02%
2020/03/18	0	0.00	1	18.90	18.85	-1	214	-0.47%
2020/03/16	0	20.00	0	0.00	20.00	0	212	0.00%
2020/03/09	1	22.45	0	0.00	22.20	1	203	0.49%
2020/02/19	5	23.15	0	0.00	23.15	5	181	2.75%
2020/01/20	0	0.00	18	24.11	24.20	-18	174	-10.32%
2019/12/12	0	0.00	1	24.05	24.05	-1	227	-0.44%
2019/12/09	0	0.00	2	24.23	24.20	-2	233	-0.86%
2019/10/29	6	23.65	0	0.00	23.50	6	257	2.33%
2019/10/15	5	23.80	0	0.00	23.90	5	328	1.52%
2019/08/23	0	0.00	2	23.65	23.70	-2	339	-0.59%
2019/08/22	2	23.65	0	0.00	23.65	2	337	0.59%
2019/08/13	0	0.00	1	23.60	23.40	-1	328	-0.30%
2019/07/24	0	0.00	5	24.02	23.95	-5	445	-1.12%
2019/07/19	1	26.55	0	0.00	26.55	1	422	0.24%
2019/07/18	4	26.53	2	26.50	26.50	2	411	0.49%
2019/07/11	3	26.45	0	0.00	26.50	3	416	0.72%
2019/07/10	0	0.00	6	26.35	26.40	-6	431	-1.39%
2019/07/01	5	26.20	0	0.00	26.30	5	548	0.91%
2019/06/25	0	0.00	3	25.95	25.90	-3	576	-0.52%
2019/06/20	5	25.75	5	25.65	25.65	0	630	0.00%
2019/05/16	0	0.00	1	25.45	25.35	-1	704	-0.14%
2019/05/14	3	25.30	2	24.90	25.40	1	704	0.14%
2019/05/13	2	25.05	0	0.00	25.15	2	697	0.29%
2019/05/10	0	0.00	5	25.95	25.80	-5	677	-0.74%
2019/05/09	1	26.30	0	0.00	26.05	1	670	0.15%
2019/05/07	1	27.45	0	0.00	27.25	1	654	0.15%
2019/05/03	0	0.00	1.1	28.05	28.05	-1.1	625	-0.17%
2019/04/29	1	27.95	0	0.00	28.00	1	602	0.17%
2019/04/26	1	27.95	0	0.00	27.95	1	599	0.17%
2019/04/23	0	0.00	1	28.15	28.10	-1	582	-0.17%
2019/04/17	6	28.18	0	0.00	27.95	6	563	1.06%
2019/04/16	0	0.00	5	28.15	28.10	-5	551	-0.91%
2019/04/15	8	28.60	0	0.00	28.15	8	530	1.51%
2019/04/12	2	27.70	0	0.00	27.95	2	486	0.41%
2019/04/03	1	26.65	0	0.00	26.60	1	400	0.25%
2019/04/01	5	26.70	0	0.00	26.75	5	385	1.30%
2019/03/28	1	26.45	0	0.00	26.50	1	372	0.27%
2019/03/27	8	26.73	0	0.00	26.60	8	361	2.22%
2019/02/26	0	25.80	0	0.00	25.85	0	319	0.00%
2019/02/11	1	24.85	0	0.00	24.85	1	312	0.32%
2018/10/02	4	26.65	0	0.00	26.70	4	707	0.57%
2018/09/14	1	26.30	0	0.00	26.55	1	547	0.18%
2018/09/12	0	0.00	2	25.90	25.65	-2	491	-0.41%
2018/09/05	0	0.00	1	24.35	24.30	-1	372	-0.27%
2018/08/14	1	23.75	0	0.00	23.75	1	368	0.27%
2018/07/26	0	0.00	13	23.65	23.70	-13	314	-4.14%
2018/07/12	0	0.00	1	22.90	23.05	-1	354	-0.28%
2018/07/10	2	23.63	0	0.00	23.85	2	380	0.53%
2018/06/12	1	24.10	0	0.00	24.00	1	651	0.15%
2018/06/04	1	24.00	0	0.00	24.00	1	641	0.16%
2018/06/01	0	0.00	3	23.90	24.00	-3	636	-0.47%
2018/05/29	3	23.60	0	0.00	23.40	3	633	0.47%
2018/04/13	3	24.50	0	0.00	24.45	3	604	0.50%
2018/04/12	8	25.00	0	0.00	24.95	8	596	1.34%
2018/04/10	2	25.00	0	0.00	24.90	2	573	0.35%
2018/03/31	0	0.00	1	25.40	24.85	-1	501	-0.20%
2018/03/30	1	25.10	0	0.00	25.05	1	493	0.20%
2018/03/16	0	0.00	1	23.30	23.35	-1	328	-0.30%
2018/03/08	0	0.00	3	22.55	22.45	-3	356	-0.84%
2018/02/22	3	22.90	0	0.00	22.90	3	455	0.66%
2018/02/08	0	0.00	1	23.10	23.00	-1	474	-0.21%
2018/02/06	1	22.80	0	0.00	21.80	1	472	0.21%
2018/02/01	0	0.00	2.3	23.38	23.35	-2.3	479	-0.48%
2018/01/18	0	0.00	1	23.75	23.80	-1	635	-0.16%
2018/01/03	1	23.90	0	0.00	23.70	1	691	0.14%