文曄 (3036)-凱基-竹科券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
135.5
漲跌
▼15.0
漲幅
-9.97%
成交量
26,197張
產業
上市電子通路類股
568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

文曄 (3036)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/05/08	24.1	135.54	0.1	136.00	135.50	24	15,182	0.16%
2024/05/07	2.1	148.14	4	150.50	150.50	-1.9	15,202	-0.01%
2024/05/06	4	150.75	1.1	150.82	151.00	2.9	15,341	0.02%
2024/05/03	0.1	153.00	1	154.50	150.00	-0.9	15,481	-0.01%
2024/05/02	2	150.50	2	152.00	152.50	0	15,559	0.00%
2024/04/30	10	149.50	10	151.00	150.00	0	15,694	0.00%
2024/04/29	2	145.00	1	145.00	144.00	1	15,931	0.01%
2024/04/26	1	143.51	0	0.00	142.50	1	16,389	0.01%
2024/04/25	2	144.52	1	147.00	145.50	1	16,636	0.01%
2024/04/23	0	0.00	2	147.00	147.00	-2	17,902	-0.01%
2024/04/22	5	148.20	4	147.88	145.00	1	18,185	0.01%
2024/04/19	6	149.25	6	152.33	152.00	0	18,211	0.00%
2024/04/18	6	163.67	14	163.61	161.00	-8	18,395	-0.04%
2024/04/17	5	158.70	9	162.17	162.00	-4	18,605	-0.02%
2024/04/16	3	152.66	2.6	151.27	151.00	0.4	18,613	0.00%
2024/04/15	20	161.43	0	0.00	159.00	20	18,414	0.11%
2024/04/12	23.2	163.06	82.3	163.11	165.50	-59.1	18,195	-0.32%
2024/04/11	24	156.35	16.3	155.35	158.00	7.7	17,688	0.04%
2024/04/10	0	0.00	4	149.00	149.00	-4	16,606	-0.02%
2024/04/09	3.1	135.70	21	137.02	135.50	-17.9	16,565	-0.11%
2024/04/08	27.1	140.50	0	0.00	138.50	27.1	16,442	0.17%
2024/04/03	68	147.20	3	142.50	140.50	65	16,264	0.40%
2024/04/02	22	142.18	22	142.45	142.00	0	16,062	0.00%
2024/04/01	4.1	142.53	0.7	146.00	141.50	3.4	15,972	0.02%
2024/03/29	12	148.67	0	0.00	147.50	12	15,781	0.08%
2024/03/28	1	152.00	0	0.00	150.00	1	15,735	0.01%
2024/03/27	6	150.76	0	0.00	150.00	6	15,708	0.04%
2024/03/26	6	157.75	2.1	161.31	156.00	3.9	15,665	0.02%
2024/03/22	1	159.00	0	0.00	159.00	1	15,719	0.01%
2024/03/21	13	161.19	1	162.00	161.50	12	15,663	0.08%
2024/03/20	30.1	159.85	1	164.50	158.50	29.1	15,677	0.19%
2024/03/19	18.5	164.08	12.1	165.87	166.00	6.4	15,488	0.04%
2024/03/18	6.1	156.84	13	158.62	160.00	-6.9	15,261	-0.05%
2024/03/15	8.2	152.78	10	151.20	155.00	-1.8	15,106	-0.01%
2024/03/14	1	145.00	5.7	145.94	144.50	-4.6	14,883	-0.03%
2024/03/13	5	150.20	4	151.63	149.50	1	14,801	0.01%
2024/03/12	4.1	155.59	1	155.50	155.50	3.1	14,662	0.02%
2024/03/11	2	160.25	3	160.17	158.50	-1	14,576	-0.01%
2024/03/08	7	160.14	7	165.00	159.50	0	14,534	0.00%
2024/03/07	16	167.53	1	168.50	165.50	15	14,464	0.10%
2024/03/06	13	171.31	3	171.33	172.00	10	14,393	0.07%
2024/03/05	12	168.67	4	169.88	169.50	8	14,335	0.06%
2024/03/04	5	170.10	22	171.77	172.00	-17	14,308	-0.12%
2024/03/01	26.3	160.98	4.1	162.90	163.00	22.2	13,957	0.16%
2024/02/29	1	170.50	0	0.00	171.50	1	13,399	0.01%
2024/02/27	3	168.17	0	0.00	170.00	3	13,349	0.02%
2024/02/26	5	174.60	8	175.19	175.50	-3	13,207	-0.02%
2024/02/23	9	171.06	3	171.00	169.50	6	13,015	0.05%
2024/02/22	4	169.88	17	170.06	173.50	-13	12,929	-0.10%
2024/02/21	3	166.00	2	166.00	166.50	1	12,837	0.01%
2024/02/20	8	163.00	0	0.00	164.50	8	12,881	0.06%
2024/02/19	12	164.50	1	160.00	163.50	11	12,921	0.09%
2024/02/16	10	168.15	11	170.91	163.00	-1	12,993	-0.01%
2024/02/15	11.2	172.78	17	175.03	172.50	-5.9	13,071	-0.04%
2024/02/05	11.1	170.67	8	169.69	171.00	3.1	12,948	0.02%
2024/02/02	70.1	177.76	53	176.55	172.50	17.1	12,773	0.13%
2024/02/01	20	168.83	29.4	172.31	173.00	-9.4	12,144	-0.08%
2024/01/31	9	159.56	8.2	159.49	158.00	0.8	11,969	0.01%
2024/01/30	3.1	160.97	7	159.29	160.00	-3.9	12,049	-0.03%
2024/01/29	9.1	153.19	12.1	152.63	151.50	-3	12,000	-0.02%
2024/01/26	5	149.50	3.1	147.16	149.50	1.9	11,911	0.02%
2024/01/25	16	153.72	16.1	153.34	152.50	-0.1	11,796	0.00%
2024/01/24	1	152.00	2	151.00	152.50	-1	11,911	-0.01%
2024/01/23	8	157.19	6	156.25	155.00	2	11,812	0.02%
2024/01/22	25	149.08	34.3	152.07	156.00	-9.3	11,625	-0.08%
2024/01/19	13	145.12	11	142.77	142.00	2	11,140	0.02%
2024/01/18	23	146.72	24.3	147.16	146.00	-1.3	10,885	-0.01%
2024/01/17	18	140.30	49.7	144.48	147.00	-31.7	10,285	-0.31%
2024/01/16	32	131.08	36	131.74	134.50	-4	9,519	-0.04%
2024/01/15	3	127.67	5	127.50	127.00	-2	9,177	-0.02%
2024/01/12	21.6	130.03	25.1	128.62	127.50	-3.5	9,016	-0.04%
2024/01/11	22	123.41	37.2	129.21	126.50	-15.2	8,536	-0.18%
2024/01/10	5	120.00	6	119.00	119.00	-1	8,185	-0.01%
2024/01/09	1	115.00	0	0.00	114.50	1	8,200	0.01%
2024/01/08	3	114.83	1	114.00	113.50	2	8,291	0.02%
2024/01/05	6	116.75	6	116.42	117.00	0	8,419	0.00%
2024/01/04	3	114.00	3	116.33	114.50	0	8,563	0.00%
2024/01/03	0	0.00	7.3	116.26	117.50	-7.3	8,668	-0.08%
2024/01/02	1	111.50	0.1	113.00	111.50	0.9	8,814	0.01%
2023/12/29	2.7	113.91	0	0.00	112.50	2.7	9,380	0.03%
2023/12/28	3.2	115.08	2	115.50	113.50	1.2	9,535	0.01%
2023/12/26	2	117.75	0	0.00	118.00	2	10,180	0.02%
2023/12/25	0	0.00	2.1	116.77	117.00	-2.1	11,245	-0.02%
2023/12/22	7	114.36	9	115.94	116.00	-2	11,705	-0.02%
2023/12/21	4	114.75	2	115.00	113.50	2	11,817	0.02%
2023/12/20	5	113.20	5.1	114.10	113.00	-0.1	11,992	0.00%
2023/12/19	0.2	111.32	0	0.00	111.00	0.2	12,528	0.00%
2023/12/18	1.1	112.53	2	111.50	111.50	-0.9	13,275	-0.01%
2023/12/15	6.1	114.74	1	115.50	112.00	5.1	13,628	0.04%
2023/12/14	6	117.75	0	0.00	116.50	6	14,077	0.04%
2023/12/13	1	118.50	0	0.00	120.00	1	14,084	0.01%
2023/12/12	3	119.00	3.2	119.31	119.00	-0.2	14,033	0.00%
2023/12/11	2	116.00	2	116.50	117.00	0	13,958	0.00%
2023/12/08	6	115.17	2	114.50	114.00	4	13,915	0.03%
2023/12/07	2	116.50	2	117.00	117.00	0	13,878	0.00%
2023/12/06	13	118.58	6	118.92	118.00	7	13,820	0.05%
2023/12/05	2	114.00	1	115.00	116.00	1	13,772	0.01%
2023/12/04	4	115.38	10	116.15	114.50	-6	13,739	-0.04%
2023/12/01	1	117.50	4.9	118.69	118.00	-3.9	13,693	-0.03%
2023/11/30	3	118.33	4	118.00	118.50	-1	13,690	-0.01%
2023/11/29	3	119.33	1	120.00	118.50	2	13,619	0.01%
2023/11/28	10	115.90	0	0.00	116.50	10	13,450	0.07%
2023/11/27	2.1	116.20	3.1	116.97	115.00	-1	13,386	-0.01%
2023/11/24	3.3	114.58	1	114.00	112.50	2.3	13,280	0.02%
2023/11/22	0	0.00	2	115.50	114.00	-2	13,163	-0.02%
2023/11/20	3	117.33	4	117.88	116.50	-1	13,054	-0.01%
2023/11/17	8	117.06	4.3	116.85	114.00	3.7	12,949	0.03%
2023/11/16	14.1	120.47	14	118.50	118.50	0.1	12,798	0.00%
2023/11/15	10	123.25	8	122.94	124.50	2	12,652	0.02%
2023/11/14	24	125.06	25	126.42	125.50	-1	12,392	-0.01%
2023/11/13	15.9	127.57	12.1	126.95	125.00	3.8	12,044	0.03%
2023/11/10	5	140.90	4	139.00	138.50	1	11,813	0.01%
2023/11/09	3	141.67	3	145.17	144.50	0	11,661	0.00%
2023/11/08	52	150.98	46.1	150.04	149.50	5.9	11,420	0.05%
2023/11/07	8	137.06	10	142.65	148.50	-2	11,018	-0.02%
2023/11/06	8	131.50	18	134.28	135.00	-10	10,699	-0.09%
2023/11/03	3	124.83	7	125.43	125.00	-4	10,326	-0.04%
2023/11/02	31	122.11	32	122.33	123.50	-1	10,218	-0.01%
2023/11/01	21	122.12	22.1	121.07	120.00	-1.1	10,111	-0.01%
2023/10/31	7	119.36	10	118.15	118.50	-3	9,827	-0.03%
2023/10/30	7	117.00	10	117.80	117.50	-3	9,701	-0.03%
2023/10/27	2	112.50	2	113.00	111.50	0	9,528	0.00%
2023/10/26	2	110.50	3	110.83	110.50	-1	9,483	-0.01%
2023/10/25	4	112.75	2	112.00	112.50	2	9,372	0.02%
2023/10/24	6	113.08	9	112.61	112.50	-3	9,343	-0.03%
2023/10/23	6	112.42	7	113.71	114.00	-1	9,318	-0.01%
2023/10/20	4	114.50	4	116.50	115.00	0	9,278	0.00%
2023/10/19	3	113.50	2	114.00	116.00	1	9,248	0.01%
2023/10/18	4	115.00	8	115.50	115.00	-4	9,152	-0.04%
2023/10/17	2	119.25	4	119.03	118.00	-2	9,055	-0.02%
2023/10/16	2	117.75	2	117.00	118.00	0	8,801	0.00%
2023/10/13	5	115.50	3	115.50	115.50	2	8,684	0.02%
2023/10/12	10.1	117.86	10	119.40	119.00	0.1	8,531	0.00%
2023/10/11	13	117.77	17	117.35	118.00	-4	8,363	-0.05%
2023/10/06	5.1	117.39	4.7	116.15	116.50	0.4	8,172	0.01%
2023/10/05	30	118.43	37.4	118.97	119.00	-7.4	7,900	-0.09%
2023/10/04	22.7	111.15	16	111.56	111.50	6.7	7,272	0.09%
2023/10/03	17	111.50	16.2	111.12	112.00	0.8	7,051	0.01%
2023/10/02	34.2	109.16	25	110.10	110.00	9.2	6,767	0.14%
2023/09/28	26	108.36	23.2	110.36	111.50	2.8	6,309	0.04%
2023/09/27	7	101.31	30	101.66	104.50	-23	5,250	-0.44%
2023/09/26	11	95.25	10	96.38	95.00	1	4,708	0.02%
2023/09/25	2	95.75	6	95.55	96.20	-4	4,503	-0.09%
2023/09/22	44	96.63	34	97.31	96.00	10	4,222	0.24%
2023/09/21	96.2	99.48	93	99.14	103.00	3.2	3,587	0.09%
2023/09/20	14	95.75	50	97.58	100.00	-36	2,731	-1.32%
2023/09/19	41	93.07	21.8	94.77	91.00	19.2	2,290	0.84%
2023/09/18	0	0.00	1	88.60	88.60	-1	1,693	-0.06%
2023/09/15	0	0.00	1	80.60	80.60	-1	1,606	-0.06%
2023/09/13	0	0.00	3	73.60	73.30	-3	1,586	-0.19%
2023/09/12	1	74.20	0	0.00	72.60	1	1,585	0.06%
2023/09/07	0	0.00	2	73.90	73.90	-2	1,545	-0.13%
2023/09/06	3	72.80	2	72.90	73.10	1	1,535	0.07%
2023/09/05	0	0.00	2	72.40	72.70	-2	1,528	-0.13%
2023/08/24	1	68.40	0	0.00	68.80	1	1,509	0.07%
2023/08/23	0	0.00	1.3	68.50	68.90	-1.3	1,508	-0.09%
2023/08/22	1	68.00	0	0.00	68.30	1	1,492	0.07%
2023/08/21	0.1	66.80	0	0.00	67.00	0.1	1,480	0.00%
2023/08/18	2.1	66.43	1	65.10	65.10	1.1	1,468	0.07%
2023/08/17	0.1	71.75	2	71.70	71.40	-1.9	1,411	-0.14%
2023/08/16	0.1	72.18	1	72.10	72.00	-0.9	1,373	-0.07%
2023/08/15	1	71.80	0	0.00	71.70	1	1,329	0.08%
2023/08/14	0	71.79	3	72.07	71.30	-3	1,293	-0.23%
2023/08/11	0	72.93	1	72.30	73.00	-1	1,279	-0.08%
2023/08/10	0	0.00	1	74.10	73.30	-1	1,254	-0.08%
2023/08/09	1	74.20	0	0.00	74.00	1	1,207	0.08%
2023/08/08	1	70.80	1	70.10	70.90	0	1,110	0.00%
2023/08/04	2	67.25	1	67.30	68.10	1	1,043	0.10%
2023/08/01	1	68.30	0	0.00	68.00	1	1,044	0.10%
2023/07/31	3	68.87	0	0.00	68.60	3	1,061	0.28%
2023/07/28	0	0.00	1	68.90	68.90	-1	1,034	-0.10%
2023/07/27	5	66.70	0	0.00	67.60	5	1,009	0.50%
2023/07/26	1	66.30	0	0.00	66.50	1	999	0.10%
2023/07/25	1	66.70	1	66.50	66.70	0	984	0.00%
2023/07/24	0	0.00	1	67.70	67.30	-1	964	-0.10%
2023/07/17	0	0.00	0	70.30	70.00	0	930	0.00%
2023/07/11	0	68.60	0	68.60	68.80	0	888	0.00%
2023/07/06	1	70.30	5	69.74	69.50	-4	874	-0.46%
2023/07/04	0	0.00	1	68.50	70.20	-1	841	-0.12%
2023/06/27	0	0.00	1	67.90	68.00	-1	794	-0.13%
2023/06/14	0	0.00	3	67.50	67.60	-3	760	-0.39%
2023/06/09	0	0.00	2	67.50	67.50	-2	756	-0.26%
2023/06/08	0	0.00	2	67.80	67.50	-2	764	-0.26%
2023/06/07	3	67.67	0	0.00	67.80	3	778	0.39%
2023/06/06	0	0.00	1	67.40	67.40	-1	775	-0.13%
2023/06/01	1	65.90	0.1	65.90	66.20	0.9	777	0.12%
2023/05/30	1	66.10	0	0.00	66.60	1	782	0.13%
2023/05/24	0	0.00	2	67.20	67.40	-2	887	-0.23%
2023/05/22	0	0.00	1	66.20	66.70	-1	910	-0.11%
2023/05/18	1	65.20	0	0.00	65.80	1	906	0.11%
2023/05/08	1	64.40	9	64.38	65.00	-8	968	-0.83%
2023/05/05	1	65.30	0	0.00	65.40	1	977	0.10%
2023/04/25	0	66.60	0	0.00	65.70	0	1,050	0.00%
2023/04/24	3	66.00	1	66.00	66.00	2	1,045	0.19%
2023/04/21	1	66.80	3	66.20	66.20	-2	1,058	-0.19%
2023/04/17	0	0.00	1	67.60	67.70	-1	1,031	-0.10%
2023/04/10	0	0.00	1	68.00	67.50	-1	1,048	-0.10%
2023/04/07	0	0.00	2	67.50	67.50	-2	1,048	-0.19%
2023/03/28	0	66.30	0	0.00	66.10	0	1,260	0.00%
2023/03/23	0	0.00	2	67.20	66.90	-2	1,426	-0.14%
2023/03/22	0	0.00	0.2	66.70	66.70	-0.2	1,435	-0.01%
2023/03/17	0	0.00	1	66.10	66.40	-1	1,467	-0.07%
2023/03/16	1	65.50	0	0.00	65.60	1	1,470	0.07%
2023/03/15	0	0.00	6	66.40	66.20	-6	1,479	-0.41%
2023/03/10	3	66.20	0	0.00	66.70	3	1,518	0.20%
2023/03/09	0	0.00	1	66.30	66.70	-1	1,519	-0.07%
2023/03/03	1	65.50	2	65.10	65.40	-1	1,543	-0.06%
2023/03/02	1	64.80	0	0.00	64.80	1	1,547	0.06%
2023/03/01	2.1	64.16	0	0.00	64.10	2.1	1,546	0.14%
2023/02/24	2.1	64.96	5	64.78	65.00	-2.9	1,517	-0.19%
2023/02/23	1	67.30	0	0.00	67.30	1	1,449	0.07%
2023/02/22	9	66.82	0	0.00	67.00	9	1,468	0.61%
2023/02/21	0	0.00	2	67.40	67.40	-2	1,469	-0.14%
2023/02/20	1	67.50	1	66.60	67.60	0	1,480	0.00%
2023/02/15	0	0.00	1	65.80	65.20	-1	1,515	-0.07%
2023/02/13	0	0.00	5	65.16	65.70	-5	1,531	-0.32%
2023/02/10	4	65.98	0	0.00	65.80	4	1,540	0.26%
2023/02/09	1	66.40	1	66.50	66.40	0	1,541	0.00%
2023/02/08	1	67.00	0	0.00	66.60	1	1,556	0.06%
2023/02/07	1	66.50	0	0.00	66.50	1	1,562	0.06%
2023/02/03	0	0.00	4	66.23	66.90	-4	1,576	-0.25%
2023/02/02	1	66.00	0	0.00	65.90	1	1,634	0.06%
2023/02/01	2	65.50	0	0.00	65.40	2	1,620	0.12%
2023/01/31	2	64.40	1	65.00	65.40	1	1,615	0.06%
2023/01/30	1	63.70	3	63.50	63.90	-2	1,578	-0.13%
2023/01/17	0	0.00	5	63.20	63.40	-5	1,569	-0.32%
2023/01/16	0	0.00	5	63.20	63.30	-5	1,576	-0.32%
2023/01/13	1	63.10	0	0.00	63.30	1	1,580	0.06%
2023/01/12	0	0.00	1	63.60	63.10	-1	1,605	-0.06%
2023/01/11	3	63.50	6	63.20	63.60	-3	1,636	-0.18%
2022/12/29	2	61.00	1	60.60	61.10	1	1,868	0.05%
2022/12/28	1	61.60	0	0.00	61.60	1	1,893	0.05%
2022/12/27	4	62.40	1	62.40	62.20	3	1,901	0.16%
2022/12/23	2	62.15	2	62.50	62.70	0	1,940	0.00%
2022/12/22	0	0.00	1	63.30	63.30	-1	1,938	-0.05%
2022/12/20	1	62.80	3	63.07	61.70	-2	1,835	-0.11%
2022/12/19	0	0.00	6	63.60	64.20	-6	1,791	-0.33%
2022/12/08	1	62.70	0	0.00	62.70	1	1,954	0.05%
2022/12/05	0	0.00	1	63.00	62.80	-1	1,972	-0.05%
2022/12/02	1	62.70	0	0.00	63.50	1	1,951	0.05%
2022/11/30	1	62.50	0	0.00	62.90	1	1,981	0.05%
2022/11/10	0	0.00	10	58.90	58.80	-10	2,033	-0.49%
2022/11/09	0	0.00	2	59.25	59.40	-2	2,041	-0.10%
2022/11/08	22	58.13	0	0.00	58.20	22	2,046	1.07%
2022/11/04	2	56.80	10	56.80	57.60	-8	2,079	-0.38%
2022/10/31	1	58.30	0	0.00	58.30	1	2,172	0.05%
2022/10/26	0	0.00	1	61.10	61.90	-1	2,134	-0.05%
2022/10/25	2	61.90	2	61.90	61.70	0	2,147	0.00%
2022/10/19	1	62.90	0	0.00	62.50	1	2,178	0.05%
2022/10/18	1	61.90	1	61.80	61.80	0	2,167	0.00%
2022/10/14	2	62.00	0	0.00	61.40	2	2,121	0.09%
2022/10/11	0	0.00	8.1	62.62	62.80	-8.1	2,098	-0.38%
2022/09/30	0.1	58.00	0	0.00	58.80	0.1	2,109	0.00%
2022/09/27	0	0.00	0	58.70	59.30	0	2,211	0.00%
2022/09/26	1.1	59.00	1	58.80	58.80	0.1	2,235	0.00%
2022/09/23	1	60.80	1	60.50	60.80	0	2,236	0.00%
2022/09/16	0.1	61.10	0	0.00	61.90	0.1	2,185	0.00%
2022/09/15	1	61.90	1	62.00	61.80	0	2,307	0.00%
2022/09/13	0	0.00	5	62.50	62.90	-5	2,650	-0.19%
2022/09/08	2	61.65	0	0.00	62.00	2	3,296	0.06%
2022/09/07	3	60.97	0	0.00	61.30	3	3,492	0.09%
2022/09/05	0.5	63.30	0	0.00	63.00	0.5	3,648	0.01%
2022/09/01	11	64.49	0	0.00	64.50	11	3,742	0.29%
2022/08/31	0	0.00	3	64.50	64.70	-3	3,767	-0.08%
2022/08/30	2	64.50	0	0.00	64.50	2	3,816	0.05%
2022/08/29	0	0.00	5	65.00	64.70	-5	3,908	-0.13%
2022/08/26	3	66.00	0	0.00	66.00	3	4,058	0.07%
2022/08/22	3	64.53	0	0.00	64.40	3	4,256	0.07%
2022/08/17	4	65.30	0	0.00	65.00	4	4,454	0.09%
2022/08/16	3	65.70	1	65.60	65.50	2	4,461	0.04%
2022/08/08	2	65.55	0	0.00	65.50	2	4,756	0.04%
2022/07/29	5	69.42	0	0.00	69.20	5	5,033	0.10%
2022/07/28	2	69.00	0	0.00	69.50	2	5,100	0.04%
2022/07/26	3	67.87	0	0.00	67.80	3	5,338	0.06%
2022/07/25	1	67.40	1	68.30	68.30	0	5,367	0.00%
2022/07/19	0	0.00	20	64.50	64.90	-20	5,527	-0.36%
2022/07/11	0	63.40	0	0.00	63.10	0	5,893	0.00%
2022/07/06	0	0.00	4	60.80	59.90	-4	5,903	-0.07%
2022/07/05	0	0.00	1	61.00	61.50	-1	5,853	-0.02%
2022/07/01	0.3	64.77	0	0.00	63.70	0.3	5,812	0.01%
2022/06/30	1	67.30	0	0.00	67.10	1	5,788	0.02%
2022/06/29	0.1	67.50	0	0.00	67.30	0.1	5,775	0.00%
2022/06/28	0.1	68.50	0	0.00	68.70	0.1	5,771	0.00%
2022/06/27	0.1	67.60	0	0.00	68.70	0.1	5,760	0.00%
2022/06/24	1	70.30	0	0.00	67.70	1	5,784	0.02%
2022/06/23	1	71.00	0	0.00	71.00	1	5,718	0.02%
2022/06/22	0	0.00	2	71.50	70.70	-2	5,538	-0.04%
2022/06/21	1	70.00	2	69.10	70.80	-1	5,358	-0.02%
2022/06/20	4	68.98	0	0.00	68.00	4	5,175	0.08%
2022/06/17	8	79.34	17	79.98	77.30	-9	4,855	-0.19%
2022/06/10	5	78.84	4	79.35	78.70	1	4,156	0.02%
2022/06/07	4	80.70	4	79.95	80.70	0	4,058	0.00%
2022/06/06	3	80.73	1	80.30	80.30	2	3,972	0.05%
2022/06/01	0	0.00	1	78.50	78.20	-1	3,826	-0.03%
2022/05/31	2	75.90	2	75.45	75.30	0	3,743	0.00%
2022/05/24	0	0.00	10	72.30	72.10	-10	3,707	-0.27%
2022/05/23	1	73.60	0	0.00	72.40	1	3,734	0.03%
2022/05/19	1	71.20	0	0.00	72.00	1	3,762	0.03%
2022/05/18	0	0.00	1	72.00	72.20	-1	3,875	-0.03%
2022/05/17	2	71.05	1	71.30	71.00	1	3,984	0.03%
2022/05/11	1	68.70	0	0.00	68.70	1	4,538	0.02%
2022/05/10	0	0.00	1	68.90	68.90	-1	4,525	-0.02%
2022/05/09	1	67.00	0	0.00	67.20	1	4,480	0.02%
2022/04/28	5	69.92	0	0.00	71.50	5	4,598	0.11%
2022/04/27	4	69.90	0	0.00	70.10	4	4,667	0.09%
2022/04/20	2.3	73.51	2	73.95	74.30	0.3	4,754	0.01%
2022/04/14	1	80.00	0	0.00	79.70	1	5,044	0.02%
2022/04/12	7	77.84	2	77.50	77.50	5	5,042	0.10%
2022/04/11	10	78.10	9	77.86	78.20	1	5,098	0.02%
2022/03/30	0	0.00	1	81.30	81.70	-1	5,464	-0.02%
2022/03/28	3	82.00	3	82.10	82.30	0	5,466	0.00%
2022/03/25	1	84.00	0.1	83.50	83.20	0.9	5,431	0.02%
2022/03/24	3	84.80	2	84.20	85.00	1	5,434	0.02%
2022/03/18	0.1	87.20	0	0.00	86.90	0.1	5,500	0.00%
2022/03/17	0	0.00	2	84.85	84.90	-2	5,451	-0.04%
2022/03/14	22	85.40	0	0.00	85.70	22	5,465	0.40%
2022/03/07	15	81.60	15	80.71	81.60	0	5,442	0.00%
2022/03/04	1	83.20	0	0.00	83.30	1	5,396	0.02%
2022/03/02	3	84.10	3	83.57	83.90	0	5,383	0.00%
2022/03/01	0	0.00	1	84.50	85.00	-1	5,330	-0.02%
2022/02/25	11	83.17	10	84.30	83.00	1	5,286	0.02%
2022/02/24	3	86.17	7	87.50	86.90	-4	5,175	-0.08%
2022/02/23	0	0.00	2	86.50	87.80	-2	5,126	-0.04%
2022/02/22	1	86.40	0.1	86.70	85.80	0.9	5,085	0.02%
2022/02/21	0	0.00	1	86.50	86.50	-1	5,038	-0.02%
2022/02/18	0	0.00	2	85.35	85.60	-2	5,000	-0.04%
2022/02/17	17	86.42	15.3	86.44	86.20	1.7	4,920	0.04%
2022/02/16	31	89.97	31	91.05	89.90	0	4,778	0.00%
2022/02/15	14	95.72	49	94.86	89.80	-35	4,626	-0.76%
2022/02/14	16.1	96.40	25	91.64	96.20	-8.9	4,161	-0.21%
2022/02/11	31	91.70	2	91.05	90.50	29	3,921	0.74%
2022/02/10	10	88.40	0.1	88.40	88.30	9.9	3,833	0.26%
2022/02/08	0	0.00	1	88.00	89.50	-1	3,810	-0.03%
2022/02/07	0	0.00	1	89.00	89.40	-1	3,780	-0.03%
2022/01/26	22	85.34	14	88.62	85.00	8	3,729	0.21%
2022/01/25	14	86.19	201	85.29	86.50	-187	3,602	-5.19%	大賣/鉅額交易
2022/01/24	12	85.73	12	86.13	86.30	0	3,512	0.00%
2022/01/21	24	89.30	24.1	89.48	89.20	-0.1	3,413	0.00%
2022/01/20	5.1	89.02	86	88.53	90.00	-80.9	3,318	-2.44%
2022/01/19	11	85.86	10	88.32	85.10	1	3,170	0.03%
2022/01/18	26	89.89	29	86.73	90.20	-3	3,068	-0.10%
2022/01/17	22	85.20	21	84.62	85.30	1	2,907	0.03%
2022/01/14	54	85.09	114.1	84.19	85.20	-60.1	2,855	-2.10%	大賣/
2022/01/13	57	84.37	57	84.23	84.50	0	2,791	0.00%
2022/01/12	68	84.67	67	83.74	85.00	1	2,749	0.04%
2022/01/11	34.1	83.64	152.7	83.41	84.00	-118.7	2,641	-4.49%	大賣/鉅額交易
2022/01/10	10	79.16	10	77.87	79.20	0	2,347	0.00%
2022/01/07	22	75.54	69	76.31	76.90	-47	2,252	-2.09%
2022/01/06	12	75.43	10	75.00	75.40	2	2,171	0.09%
2022/01/05	0	0.00	1	75.00	75.30	-1	2,130	-0.05%
2022/01/04	0	0.00	12	74.88	75.10	-12	2,111	-0.57%
2022/01/03	0	0.00	33	74.26	74.20	-33	2,049	-1.61%
2021/12/30	28	73.83	6	74.20	73.50	22	1,965	1.12%
2021/12/29	0	0.00	2	68.15	71.50	-2	1,810	-0.11%
2021/12/27	13	66.62	1	66.60	67.00	12	1,652	0.73%
2021/12/24	0	0.00	3	65.37	64.80	-3	1,584	-0.19%
2021/12/21	40	64.80	0	0.00	64.70	40	1,570	2.55%
2021/12/20	0	0.00	10	64.70	64.80	-10	1,549	-0.65%
2021/12/17	0	0.00	20	65.30	65.10	-20	1,521	-1.31%
2021/12/15	20	64.40	0	0.00	64.40	20	1,485	1.35%
2021/12/13	60	65.30	0	0.00	65.30	60	1,498	4.00%
2021/12/09	10	65.51	10	65.00	65.20	0	1,484	0.00%
2021/12/08	10	65.70	0	0.00	65.40	10	1,501	0.67%
2021/12/07	70	65.34	0	0.00	65.20	70	1,555	4.50%
2021/12/06	11	65.21	0	0.00	65.20	11	1,573	0.70%
2021/11/22	10	65.20	0	0.00	65.40	10	1,710	0.58%
2021/11/19	2	64.80	0	0.00	64.90	2	1,717	0.12%
2021/11/17	31.8	64.49	0	0.00	64.40	31.8	1,729	1.84%
2021/11/15	128	65.93	0	0.00	65.90	128	1,754	7.30%	大買/鉅額交易
2021/11/12	0	0.00	0.9	65.56	65.90	-0.9	1,769	-0.05%
2021/11/11	120	64.38	0	0.00	64.30	120	1,780	6.74%	大買/鉅額交易
2021/11/05	0	0.00	1	64.90	64.90	-1	1,957	-0.05%
2021/11/02	0	0.00	61	63.88	63.80	-61	2,099	-2.90%
2021/10/19	0	0.00	1	62.60	61.20	-1	2,223	-0.04%
2021/10/15	0	0.00	0.6	60.50	60.60	-0.6	2,208	-0.03%
2021/10/14	0	0.00	1	59.60	60.00	-1	2,232	-0.04%
2021/10/06	1	57.90	0	0.00	58.10	1	2,314	0.04%
2021/10/04	1	58.60	0	0.00	58.10	1	2,321	0.04%
2021/09/23	60	62.78	0	0.00	62.40	60	2,648	2.27%
2021/09/16	1	62.90	0	0.00	62.60	1	2,601	0.04%
2021/09/15	0	0.00	0	63.80	62.60	0	2,581	0.00%
2021/09/14	0	0.00	4	64.78	63.60	-4	2,576	-0.16%
2021/09/13	3	64.47	3	64.20	64.40	0	2,570	0.00%
2021/09/10	3	63.30	5.3	63.43	63.80	-2.3	2,548	-0.09%
2021/09/09	3	60.70	0	0.00	61.10	3	2,487	0.12%
2021/09/08	0	0.00	2	59.70	59.30	-2	2,471	-0.08%
2021/09/06	0	0.00	1	62.00	61.60	-1	2,439	-0.04%
2021/09/02	0	0.00	128	61.22	60.30	-128	2,402	-5.33%	大賣/鉅額交易
2021/09/01	1	60.10	0	0.00	60.20	1	2,367	0.04%
2021/08/31	0	0.00	1	59.50	60.00	-1	2,343	-0.04%
2021/08/30	0	0.00	40	59.80	59.60	-40	2,349	-1.70%
2021/08/26	108	57.91	0	0.00	58.10	108	2,308	4.68%	大買/鉅額交易
2021/08/25	21	58.28	0	0.00	58.30	21	2,315	0.91%
2021/08/23	0	0.00	20	58.20	58.70	-20	2,384	-0.84%
2021/08/20	80	57.30	0	0.00	57.50	80	2,406	3.32%
2021/08/19	2	57.55	0	0.00	57.50	2	2,404	0.08%
2021/08/18	0	0.00	60	59.58	59.60	-60	2,371	-2.53%
2021/08/17	0.5	59.07	1	60.60	59.50	-0.5	2,365	-0.02%
2021/08/16	60	60.60	5	59.80	59.90	55	2,332	2.36%
2021/08/13	5	63.38	3	62.30	62.10	2	2,299	0.09%
2021/08/12	0	0.00	2	64.10	64.80	-2	2,262	-0.09%
2021/08/11	4	66.03	16	67.13	65.90	-12	2,233	-0.54%
2021/08/10	22	66.72	1	67.60	67.60	21	2,205	0.95%
2021/08/09	2	65.75	3.2	66.05	66.00	-1.2	2,149	-0.05%
2021/07/29	0	0.00	2	61.70	62.20	-2	2,265	-0.09%
2021/07/28	1	61.50	0	0.00	61.20	1	2,266	0.04%
2021/07/27	1	63.50	5	63.00	62.90	-4	2,299	-0.17%
2021/07/26	5	64.32	3	63.23	63.10	2	2,358	0.08%
2021/07/23	0	0.00	2	62.10	61.90	-2	2,360	-0.08%
2021/07/22	0	0.00	188	61.80	61.90	-188	2,564	-7.33%	大賣/鉅額交易
2021/07/21	0	0.00	1	61.60	61.50	-1	2,603	-0.04%
2021/07/20	0	0.00	40.2	62.10	61.50	-40.2	2,654	-1.51%
2021/07/19	0	0.00	1	61.50	61.50	-1	2,719	-0.04%
2021/07/09	0.1	59.60	0	0.00	59.10	0.1	3,198	0.00%
2021/07/08	2.1	61.37	3	61.00	60.90	-0.9	3,187	-0.03%
2021/07/07	3	59.60	2	60.10	60.00	1	3,159	0.03%
2021/07/06	0	0.00	1.2	59.29	59.40	-1.2	3,124	-0.04%
2021/07/05	12	58.03	106.1	57.25	59.30	-94.1	3,047	-3.09%	大賣/
2021/07/02	0	0.00	2	54.55	54.80	-2	2,908	-0.07%
2021/06/30	1	53.70	0	0.00	53.70	1	2,896	0.03%
2021/06/25	2	54.15	0	0.00	53.90	2	2,912	0.07%
2021/06/22	0	0.00	4	54.00	54.20	-4	2,922	-0.14%
2021/06/17	0	0.00	2	54.10	54.30	-2	2,921	-0.07%
2021/06/16	2	54.10	1	54.30	54.30	1	2,930	0.03%
2021/06/15	0	0.00	40	54.78	54.60	-40	2,927	-1.37%
2021/06/11	0	0.00	1	54.70	54.70	-1	2,933	-0.03%
2021/06/10	0	0.00	5	54.38	54.50	-5	2,941	-0.17%
2021/06/08	1	54.10	0	0.00	54.20	1	2,955	0.03%
2021/06/07	0	0.00	1	53.70	54.10	-1	2,985	-0.03%
2021/06/04	0	0.00	3	54.90	54.50	-3	2,986	-0.10%
2021/06/02	8	56.13	8	55.60	55.50	0	2,992	0.00%
2021/06/01	0	0.00	17	55.26	55.70	-17	2,967	-0.57%
2021/05/31	14	54.43	2	54.55	54.30	12	2,924	0.41%
2021/05/28	0	0.00	4.2	54.05	54.20	-4.2	2,910	-0.14%
2021/05/27	2	52.00	0	0.00	53.20	2	2,893	0.07%
2021/05/25	0	0.00	1	52.40	52.30	-1	2,926	-0.03%
2021/05/24	0	0.00	1	51.10	51.30	-1	2,915	-0.03%
2021/05/19	4	50.75	0	0.00	50.80	4	2,961	0.14%
2021/05/18	3	50.63	2	50.65	51.20	1	3,003	0.03%
2021/05/17	1	46.55	0	0.00	47.50	1	2,993	0.03%
2021/05/13	1	49.10	0	0.00	49.35	1	2,921	0.03%
2021/05/12	0	0.00	3	49.75	50.30	-3	2,854	-0.11%
2021/05/11	2	51.50	3	52.30	52.10	-1	2,783	-0.04%
2021/05/07	0	0.00	1	53.70	54.10	-1	2,733	-0.04%
2021/05/05	0	0.00	3	52.77	52.90	-3	2,686	-0.11%
2021/05/04	1	51.60	2	52.35	52.30	-1	2,662	-0.04%
2021/05/03	1	54.00	0	0.00	54.00	1	2,599	0.04%
2021/04/29	68	53.60	1	54.40	54.90	67	2,524	2.65%
2021/04/28	300	54.33	65	55.04	54.30	235	2,451	9.59%	大買/鉅額交易
2021/04/27	6	52.93	0	0.00	52.60	6	2,257	0.27%
2021/04/26	1	53.40	0.2	53.80	53.60	0.8	2,207	0.04%
2021/04/23	0.2	53.50	2	53.85	53.80	-1.8	2,148	-0.08%
2021/04/22	65	54.10	9	53.68	53.00	56	2,075	2.70%
2021/04/21	3	50.60	1	52.40	51.60	2	1,850	0.11%
2021/04/20	0	0.00	200	50.15	51.70	-200	1,711	-11.68%	大賣/鉅額交易
2021/04/14	71	44.99	0	0.00	45.15	71	1,614	4.40%
2021/04/12	0	0.00	2	45.70	45.70	-2	1,606	-0.12%
2021/04/08	90	46.89	0	0.00	46.95	90	1,614	5.57%
2021/04/07	39	46.70	0	0.00	46.95	39	1,610	2.42%
2021/03/30	0	0.00	0.1	47.00	47.50	-0.1	1,601	-0.01%
2021/03/29	0	0.00	192	46.70	46.90	-192	1,572	-12.21%	大賣/鉅額交易
2021/03/26	0	0.00	1	46.35	46.40	-1	1,553	-0.06%
2021/03/25	0	0.00	0.1	45.80	45.85	-0.1	1,539	0.00%
2021/03/23	1	46.40	0	0.00	46.10	1	1,545	0.06%
2021/03/19	191	46.25	0	0.00	46.40	191	1,554	12.29%	大買/鉅額交易
2021/03/18	0	0.00	120	46.73	46.80	-120	1,534	-7.82%	大賣/鉅額交易
2021/03/16	0	0.00	4	46.75	46.75	-4	1,539	-0.26%
2021/03/15	1	46.15	0	0.00	46.20	1	1,544	0.06%
2021/03/12	0	0.00	0	45.50	45.50	0	1,526	0.00%
2021/03/11	120	45.35	2	45.23	45.50	118	1,526	7.73%	大買/鉅額交易
2021/03/10	0	0.00	6	44.97	45.00	-6	1,514	-0.40%
2021/03/09	0	44.75	0	0.00	44.85	0	1,506	0.00%
2021/03/05	0	44.50	2	44.35	44.40	-2	1,518	-0.13%
2021/03/04	0	0.00	0.1	44.38	44.65	-0.1	1,558	-0.01%
2021/03/03	0	0.00	1	44.60	44.80	-1	1,544	-0.06%
2021/02/26	2	44.58	0	0.00	44.75	2	1,519	0.13%
2021/02/24	1	43.95	158	44.19	44.30	-157	1,476	-10.63%	大賣/鉅額交易
2021/02/22	0	0.00	11	43.86	44.50	-11	1,437	-0.77%
2021/02/18	6	43.35	2	43.45	43.35	4	1,391	0.29%
2021/02/17	0	0.00	54	43.13	43.05	-54	1,331	-4.06%
2021/02/05	0	0.00	10	41.69	41.40	-10	1,287	-0.78%
2021/02/03	3	41.87	3	41.95	41.70	0	1,310	0.00%
2021/01/26	2	41.95	0	0.00	41.55	2	1,315	0.15%
2021/01/25	0	0.00	21	41.12	41.65	-21	1,306	-1.61%
2021/01/21	0	0.00	71	40.81	40.85	-71	1,300	-5.46%
2021/01/20	3	41.00	0	0.00	40.40	3	1,289	0.23%
2021/01/15	0	0.00	1	42.90	42.30	-1	1,250	-0.08%
2021/01/14	4	43.05	10.1	43.00	42.80	-6.1	1,293	-0.47%
2021/01/13	0	0.00	1	42.00	42.05	-1	1,240	-0.08%
2021/01/12	0.1	41.75	50	41.52	41.55	-49.9	1,200	-4.16%
2021/01/11	60	41.55	0	0.00	41.70	60	1,188	5.05%
2021/01/07	3	41.10	3	41.15	41.20	0	1,135	0.00%
2021/01/06	0	0.00	50	40.83	40.90	-50	1,125	-4.44%
2020/12/31	1	40.65	0	0.00	40.30	1	1,087	0.09%
2020/12/30	0	0.00	1	40.75	40.75	-1	1,041	-0.10%
2020/12/28	1	40.50	0	0.00	40.50	1	1,014	0.10%
2020/12/25	1	40.30	40	40.33	40.35	-39	1,010	-3.86%
2020/12/24	2	40.30	0	0.00	40.40	2	1,010	0.20%
2020/12/23	1	40.20	0	0.00	40.20	1	1,012	0.10%
2020/12/21	50	40.30	0	0.00	40.30	50	1,044	4.78%
2020/12/17	42	40.95	0	0.00	40.95	42	1,041	4.03%
2020/12/16	0	0.00	2.3	40.86	41.10	-2.3	1,044	-0.22%
2020/12/15	0	0.00	2	40.35	40.55	-2	1,034	-0.19%
2020/12/14	10.3	40.35	0	0.00	40.55	10.3	1,024	1.00%
2020/12/10	20	41.00	0.1	40.95	40.80	20	1,011	1.97%
2020/12/09	103	40.85	0.4	40.90	40.90	102.7	999	10.27%	大買/鉅額交易
2020/12/08	1	40.70	38	40.69	40.70	-37	986	-3.75%
2020/12/07	0	0.00	95	40.53	40.70	-95	991	-9.58%
2020/12/04	0.1	40.35	0	0.00	40.40	0.1	998	0.01%
2020/12/02	0	0.00	140	40.27	40.30	-140	980	-14.29%	大賣/鉅額交易
2020/12/01	2.3	40.52	0	0.00	40.50	2.3	972	0.24%
2020/11/30	0	0.00	1.5	40.58	40.10	-1.5	956	-0.16%
2020/11/27	4	39.50	0	0.00	39.65	4	915	0.44%
2020/11/26	0.2	39.40	0	0.00	39.45	0.2	927	0.02%
2020/11/25	0	0.00	60	39.55	39.35	-60	933	-6.43%
2020/11/24	0.3	39.53	20	39.40	39.45	-19.7	929	-2.12%
2020/11/23	0	39.50	0	0.00	39.60	0	928	0.00%
2020/11/20	0	0.00	20	39.20	39.20	-20	925	-2.16%
2020/11/18	72	39.25	0	0.00	39.30	72	971	7.41%
2020/11/17	28	39.17	0.4	39.14	39.25	27.6	1,003	2.75%
2020/11/16	60	39.25	18	39.13	39.30	42	1,061	3.96%
2020/11/13	0	0.00	59	38.91	39.00	-59	1,083	-5.44%
2020/11/12	49	38.92	1	38.75	38.90	48	1,100	4.36%
2020/11/11	68	38.86	0	0.00	39.10	68	1,110	6.12%
2020/11/10	0	0.00	4	38.40	38.70	-4	1,102	-0.36%
2020/11/09	261	38.34	3	38.50	38.50	258	1,106	23.32%	大買/鉅額交易
2020/11/06	0	0.00	3.1	37.45	37.45	-3.1	1,057	-0.29%
2020/10/30	1	36.70	0	0.00	36.75	1	1,163	0.09%
2020/10/29	0	0.00	3	36.95	36.95	-3	1,161	-0.26%
2020/10/22	1	37.00	0	0.00	37.45	1	1,226	0.08%
2020/10/15	0	0.00	10	37.00	37.10	-10	1,234	-0.81%
2020/10/14	10	37.25	0	0.00	37.10	10	1,261	0.79%
2020/09/23	1	36.90	0	0.00	36.95	1	1,554	0.06%
2020/09/22	1	37.30	0	0.00	37.30	1	1,607	0.06%
2020/09/17	10	38.00	0	0.00	38.00	10	1,646	0.61%
2020/09/16	7	37.94	0	0.00	37.85	7	1,659	0.42%
2020/09/08	1	38.05	1	38.05	38.05	0	1,733	0.00%
2020/09/04	5	38.15	0	0.00	38.20	5	1,777	0.28%
2020/09/02	2	38.60	0	0.00	38.60	2	1,791	0.11%
2020/09/01	3	38.50	0	0.00	38.65	3	1,809	0.17%
2020/08/26	0	0.00	1	39.75	39.55	-1	1,843	-0.05%
2020/08/19	0	0.00	1	42.40	42.45	-1	1,761	-0.06%
2020/08/18	0	0.00	2	42.35	42.45	-2	1,730	-0.12%
2020/08/13	0	0.00	5	42.30	42.30	-5	1,714	-0.29%
2020/08/10	1	42.30	0	0.00	42.25	1	1,698	0.06%
2020/08/05	0	0.00	2	42.30	42.35	-2	1,651	-0.12%
2020/08/03	0	0.00	12	42.35	42.30	-12	1,678	-0.72%
2020/07/31	2	42.15	23	42.15	42.10	-21	1,679	-1.25%
2020/07/29	0	0.00	20	41.46	41.35	-20	1,668	-1.20%
2020/07/23	10	42.00	0	0.00	42.20	10	1,738	0.58%
2020/07/21	2	41.90	0	0.00	42.00	2	1,790	0.11%
2020/07/16	1	41.40	3	41.35	41.40	-2	1,788	-0.11%
2020/07/15	10	41.50	5	41.30	41.45	5	1,786	0.28%
2020/07/13	5	41.80	0	0.00	41.70	5	1,797	0.28%
2020/07/09	1	41.75	1	41.80	41.70	0	1,791	0.00%
2020/07/07	16	40.80	0	0.00	40.75	16	1,752	0.91%
2020/07/03	20	40.21	0	0.00	40.20	20	1,706	1.17%
2020/07/02	0	0.00	6	40.21	40.45	-6	1,693	-0.35%
2020/07/01	0	0.00	27	39.95	40.25	-27	1,665	-1.62%
2020/06/30	2	39.65	1	39.85	39.55	1	1,613	0.06%
2020/06/22	5	39.35	1	39.30	39.25	4	1,581	0.25%
2020/06/11	20	39.15	20	39.75	39.05	0	1,613	0.00%
2020/06/08	27	39.45	0	0.00	39.50	27	1,641	1.65%
2020/06/04	2	39.05	0	0.00	39.05	2	1,654	0.12%
2020/06/03	0	0.00	1	39.00	39.05	-1	1,682	-0.06%
2020/05/27	0	0.00	4	38.99	38.90	-4	1,809	-0.22%
2020/05/25	0	0.00	1	38.85	38.85	-1	1,872	-0.05%
2020/05/22	1	38.70	3	38.70	38.65	-2	1,909	-0.10%
2020/05/21	1	38.95	0	0.00	39.00	1	2,012	0.05%
2020/05/18	0	0.00	2	38.90	38.80	-2	2,084	-0.10%
2020/05/15	2	38.73	0	0.00	38.75	2	2,178	0.09%
2020/05/14	1	38.90	0	0.00	38.80	1	2,215	0.05%
2020/05/13	1	39.05	0	0.00	39.15	1	2,225	0.04%
2020/05/07	0	0.00	80	38.58	38.65	-80	2,233	-3.58%
2020/05/05	0	0.00	0	38.15	38.10	0	2,243	0.00%
2020/05/04	2	37.80	0	0.00	38.00	2	2,254	0.09%
2020/04/30	1	38.65	5	38.65	38.55	-4	2,271	-0.18%
2020/04/28	80	37.75	0	0.00	37.75	80	2,333	3.43%
2020/04/24	2	36.95	0	0.00	36.95	2	2,762	0.07%
2020/04/17	0	0.00	2	38.00	37.90	-2	3,237	-0.06%
2020/04/16	3	37.78	0	0.00	37.80	3	3,219	0.09%
2020/04/15	0	0.00	2	37.50	38.15	-2	3,268	-0.06%
2020/04/10	2	36.45	40	36.51	36.40	-38	3,304	-1.15%
2020/04/08	40	35.38	0	0.00	35.60	40	3,366	1.19%
2020/03/26	0	34.35	0	0.00	34.30	0	3,419	0.00%
2020/03/25	2	34.15	0	0.00	34.20	2	3,438	0.06%
2020/03/19	0	0.00	1	33.05	31.20	-1	3,495	-0.03%
2020/03/17	0	0.00	25	35.11	35.30	-25	3,462	-0.72%
2020/03/16	2	36.85	0	0.00	35.55	2	3,442	0.06%
2020/03/12	0	0.00	6	37.83	37.65	-6	3,458	-0.17%
2020/03/10	0	0.00	2	37.85	38.35	-2	3,796	-0.05%
2020/03/06	1	38.80	0	0.00	38.80	1	3,937	0.03%
2020/03/05	0	0.00	2	39.35	39.35	-2	4,011	-0.05%
2020/02/27	0	38.20	2	38.35	38.20	-2	4,276	-0.05%
2020/02/24	30	38.28	4	37.85	38.00	26	4,446	0.58%
2020/02/19	1	38.90	0	0.00	38.90	1	4,570	0.02%
2020/02/18	2	38.65	0	0.00	38.55	2	4,815	0.04%
2020/02/17	10	38.89	19	39.06	38.80	-9	5,590	-0.16%
2020/02/14	3	37.75	0	0.00	38.25	3	5,506	0.05%
2020/02/13	0	0.00	5	38.30	38.00	-5	5,530	-0.09%
2020/02/12	0	0.00	5.1	38.20	38.10	-5.1	5,543	-0.09%
2020/02/11	0	0.00	2	37.85	37.65	-2	5,534	-0.04%
2020/02/10	1	37.50	1	37.40	37.65	0	5,565	0.00%
2020/02/07	1	37.95	3	37.92	37.80	-2	5,578	-0.04%
2020/02/05	10	37.80	0	0.00	37.90	10	5,580	0.18%
2020/02/04	0	0.00	1	37.60	37.80	-1	5,583	-0.02%
2020/02/03	1	36.95	11	36.96	37.20	-10	5,605	-0.18%
2020/01/31	22	37.58	13	38.12	38.30	9	5,583	0.16%
2020/01/17	1	43.30	4	43.36	43.35	-3	5,285	-0.06%
2020/01/16	8.2	43.37	161	43.39	43.40	-152.8	5,095	-3.00%	大賣/鉅額交易
2020/01/13	0	0.00	3	41.77	41.85	-3	4,682	-0.06%
2020/01/10	2	41.05	6	41.00	41.10	-4	4,698	-0.09%
2020/01/09	0	0.00	0.1	41.00	41.00	-0.1	4,712	0.00%
2020/01/03	6	42.34	0	0.00	42.15	6	4,868	0.12%
2020/01/02	0	0.00	5	42.26	42.40	-5	4,972	-0.10%
2019/12/31	0	0.00	1	42.00	42.10	-1	5,193	-0.02%
2019/12/26	1	41.20	0	0.00	41.25	1	5,128	0.02%
2019/12/25	0	0.00	1	41.50	41.75	-1	5,112	-0.02%
2019/12/24	0	0.00	1	41.50	41.40	-1	5,110	-0.02%
2019/12/23	0	0.00	1	41.20	41.25	-1	5,109	-0.02%
2019/12/18	1	41.05	0	0.00	41.10	1	5,079	0.02%
2019/12/16	4	41.03	0.1	41.00	41.05	3.9	5,040	0.08%
2019/12/12	0	0.00	1	41.25	41.30	-1	5,005	-0.02%
2019/12/11	0	0.00	1	41.50	41.30	-1	4,996	-0.02%
2019/12/09	0	0.00	11	40.97	40.85	-11	4,966	-0.22%
2019/12/06	2	40.90	1	40.90	40.90	1	4,948	0.02%
2019/12/05	17	40.94	0	0.00	41.05	17	4,904	0.35%
2019/12/04	1	42.60	1	42.75	42.50	0	4,609	0.00%
2019/12/03	0	0.00	2	42.75	42.75	-2	4,504	-0.04%
2019/12/02	2	42.75	12	42.75	42.75	-10	4,409	-0.23%
2019/11/29	1	42.70	3	42.75	42.70	-2	4,281	-0.05%
2019/11/28	23	42.60	35	42.36	42.60	-12	4,179	-0.29%
2019/11/27	13	41.67	0	0.00	41.85	13	4,082	0.32%
2019/11/26	0	0.00	2	41.83	41.75	-2	4,029	-0.05%
2019/11/25	17	41.99	0.4	41.85	41.85	16.7	3,969	0.42%
2019/11/22	9	42.14	0	0.00	42.10	9	3,822	0.24%
2019/11/21	30	42.18	2	42.10	42.20	28	3,742	0.75%
2019/11/20	1	42.30	1	42.35	42.35	0	3,647	0.00%
2019/11/19	16	42.23	3	42.40	42.30	13	3,571	0.36%
2019/11/18	9	42.56	8	42.21	42.25	1	3,463	0.03%
2019/11/15	75	42.72	12.6	42.87	42.60	62.4	3,341	1.87%
2019/11/14	112	43.41	44	43.39	43.20	68	3,082	2.21%	大買/
2019/11/13	0	0.00	3	39.70	39.70	-3	2,258	-0.13%
2019/11/12	0	0.00	5	35.75	36.10	-5	2,244	-0.22%
2019/11/11	7	35.36	1	35.45	35.40	6	2,177	0.28%
2019/11/08	3	35.33	0	0.00	35.30	3	2,160	0.14%
2019/11/05	14	35.00	0	0.00	35.00	14	2,103	0.67%
2019/11/04	0	0.00	3	35.10	35.10	-3	2,104	-0.14%
2019/10/31	1	34.80	0	0.00	34.80	1	2,093	0.05%
2019/10/25	1	34.90	0	0.00	34.80	1	2,037	0.05%
2019/10/24	1	35.05	0.9	35.25	35.25	0.1	1,984	0.01%
2019/10/22	1	35.10	0	0.00	35.00	1	1,933	0.05%
2019/10/18	7	34.99	0	0.00	35.00	7	1,859	0.38%
2019/10/16	6	34.95	1	35.45	35.45	5	1,783	0.28%
2019/10/15	0	0.00	2	34.60	34.70	-2	1,654	-0.12%
2019/10/14	12	34.82	1	34.70	34.75	11	1,613	0.68%
2019/10/09	2	34.58	4	34.68	34.60	-2	1,567	-0.13%
2019/10/07	14	35.82	0	0.00	35.90	14	1,374	1.02%
2019/10/04	1	38.30	0	0.00	38.35	1	1,132	0.09%
2019/10/01	1	38.90	0	0.00	38.95	1	1,149	0.09%
2019/09/26	0	0.00	2	39.35	39.10	-2	1,156	-0.17%
2019/09/25	2	39.50	4	39.05	39.20	-2	1,159	-0.17%
2019/09/10	0	0.00	18	39.05	39.15	-18	1,161	-1.55%
2019/09/09	1	38.90	0	0.00	39.05	1	1,158	0.09%
2019/09/05	1	38.80	0	0.00	38.90	1	1,165	0.09%
2019/09/04	6	38.51	0	0.00	38.70	6	1,164	0.52%
2019/09/03	1	38.50	0	0.00	38.50	1	1,177	0.08%
2019/09/02	4	38.55	0	0.00	38.60	4	1,180	0.34%
2019/08/30	1	38.35	0	0.00	38.50	1	1,179	0.08%
2019/08/22	1	40.70	0	0.00	40.70	1	1,080	0.09%
2019/08/16	1	39.95	0	0.00	40.10	1	1,069	0.09%
2019/08/14	15	40.10	0	0.00	40.05	15	1,056	1.42%
2019/08/13	1	39.95	0	0.00	39.95	1	1,062	0.09%
2019/08/07	1	39.75	0	0.00	39.70	1	1,071	0.09%
2019/08/06	0	0.00	2	39.50	39.60	-2	1,093	-0.18%
2019/08/05	2	40.03	0	0.00	40.00	2	1,108	0.18%
2019/08/02	1	40.05	0	0.00	39.75	1	1,133	0.09%
2019/07/31	2	40.60	0	0.00	40.50	2	1,212	0.16%
2019/07/26	9	41.00	0	0.00	40.95	9	1,207	0.75%
2019/07/24	0	0.00	1	41.10	41.10	-1	1,230	-0.08%
2019/07/23	1	40.70	0	0.00	40.95	1	1,227	0.08%
2019/07/22	0	0.00	2	40.70	40.75	-2	1,217	-0.16%
2019/07/19	2	40.55	2	40.60	40.60	0	1,215	0.00%
2019/07/16	2	40.35	0	0.00	40.20	2	1,219	0.16%
2019/07/12	1	40.50	0	0.00	40.50	1	1,220	0.08%
2019/07/03	6	40.18	0	0.00	40.25	6	1,279	0.47%
2019/07/02	3	40.45	0	0.00	40.30	3	1,309	0.23%
2019/07/01	0	0.00	1	40.50	40.45	-1	1,321	-0.08%
2019/06/27	0	0.00	4	39.95	40.00	-4	1,309	-0.31%
2019/06/20	1	39.50	1	39.70	39.70	0	1,344	0.00%
2019/06/13	0	0.00	2	38.85	38.85	-2	1,370	-0.15%
2019/06/12	6	38.90	0	0.00	38.90	6	1,380	0.43%
2019/06/10	0	0.00	41	38.58	38.70	-41	1,389	-2.95%
2019/06/06	0	0.00	20	38.35	38.30	-20	1,407	-1.42%
2019/06/05	1	38.40	0	0.00	38.35	1	1,431	0.07%
2019/06/04	20	38.50	0	0.00	38.40	20	1,445	1.38%
2019/06/03	20	38.18	1	38.60	38.45	19	1,459	1.30%
2019/05/31	12	38.36	0	0.00	38.40	12	1,489	0.81%
2019/05/30	2	38.15	0	0.00	38.20	2	1,495	0.13%
2019/05/28	10	38.50	0	0.00	37.85	10	1,505	0.66%
2019/05/27	3	38.35	0	0.00	38.35	3	1,501	0.20%
2019/05/23	1	38.00	0	0.00	37.85	1	1,534	0.07%
2019/05/22	1	38.25	0	0.00	38.20	1	1,581	0.06%
2019/05/17	2	38.13	0	0.00	38.05	2	1,703	0.12%
2019/05/16	2	38.40	0	0.00	38.20	2	1,696	0.12%
2019/05/15	0	0.00	24	38.55	38.70	-24	1,701	-1.41%
2019/05/10	0	0.00	5	39.38	39.20	-5	1,646	-0.30%
2019/05/09	4	39.64	0	0.00	39.50	4	1,631	0.25%
2019/05/08	1	40.85	0	0.00	40.90	1	1,535	0.07%
2019/05/07	0	0.00	2	40.90	41.00	-2	1,541	-0.13%
2019/05/06	5	40.99	2	41.08	40.85	3	1,538	0.19%
2019/05/03	0	0.00	3	41.38	41.40	-3	1,521	-0.20%
2019/05/02	1	41.35	0	0.00	41.40	1	1,518	0.07%
2019/04/23	3	40.90	0	0.00	40.95	3	1,516	0.20%
2019/04/18	3	40.82	0	0.00	40.60	3	1,547	0.19%
2019/04/17	1	40.90	0	0.00	41.00	1	1,561	0.06%
2019/04/16	1	41.10	1	41.10	41.00	0	1,542	0.00%
2019/04/15	8	41.28	2	41.33	41.15	6	1,539	0.39%
2019/04/12	4	41.29	1	41.45	41.20	3	1,524	0.20%
2019/04/11	1	41.20	0	0.00	41.20	1	1,511	0.07%
2019/04/09	1	40.75	0	0.00	40.75	1	1,484	0.07%
2019/04/08	0	0.00	3	40.50	40.55	-3	1,470	-0.20%
2019/04/03	2	41.00	0	0.00	40.90	2	1,425	0.14%
2019/04/01	1	40.75	0	0.00	40.80	1	1,392	0.07%
2019/03/29	2	40.70	2	40.65	40.65	0	1,379	0.00%
2019/03/25	0	0.00	1	40.20	40.15	-1	1,418	-0.07%
2019/03/21	1	40.40	0	0.00	40.45	1	1,394	0.07%
2019/03/20	2	40.13	0	0.00	40.15	2	1,387	0.14%
2019/03/19	10	40.15	0.4	40.15	40.10	9.6	1,385	0.69%
2019/03/18	1	40.15	0	0.00	40.25	1	1,374	0.07%
2019/03/14	2	40.23	0	0.00	40.25	2	1,352	0.15%
2019/03/11	1	39.75	0	0.00	39.90	1	1,329	0.08%
2019/03/08	16	39.35	0	0.00	39.35	16	1,329	1.20%
2019/03/07	5	39.80	100	39.70	39.65	-95	1,320	-7.19%
2019/03/06	2	39.75	0	0.00	39.80	2	1,305	0.15%
2019/03/05	10	39.95	60	39.95	39.90	-50	1,276	-3.92%
2019/03/04	11	40.00	0	0.00	40.00	11	1,265	0.87%
2019/02/27	22	39.97	100	40.00	40.10	-78	1,258	-6.20%
2019/02/26	11	40.15	40	40.14	40.10	-29	1,259	-2.30%
2019/02/21	24	40.00	53	39.85	40.00	-29	1,241	-2.34%
2019/02/20	0	0.00	175	40.86	40.25	-175	1,191	-14.69%	大賣/鉅額交易
2019/02/15	0	0.00	60	41.40	41.50	-60	1,094	-5.48%
2019/02/11	0	0.00	6	40.80	40.80	-6	1,120	-0.54%
2019/01/28	1	40.30	0	0.00	40.65	1	1,126	0.09%
2019/01/23	1	40.00	0	0.00	40.10	1	1,148	0.09%
2019/01/17	0	0.00	10	40.05	40.05	-10	1,157	-0.86%
2019/01/11	1	39.40	0	0.00	39.50	1	1,152	0.09%
2019/01/10	0	0.00	1	39.35	39.35	-1	1,136	-0.09%
2019/01/09	0	0.00	1	38.85	39.20	-1	1,154	-0.09%
2019/01/07	1	38.60	0	0.00	38.65	1	1,186	0.08%
2019/01/03	3	38.65	0	0.00	38.65	3	1,278	0.23%
2018/12/25	0	0.00	5	38.45	38.55	-5	1,340	-0.37%
2018/12/22	1	38.65	0	0.00	38.65	1	1,331	0.08%
2018/12/18	5	39.25	0	0.00	39.20	5	1,277	0.39%
2018/12/14	5	39.75	0	0.00	39.85	5	1,281	0.39%
2018/12/13	5	39.95	0	0.00	40.00	5	1,289	0.39%
2018/12/11	3	39.75	0	0.00	39.80	3	1,287	0.23%
2018/11/29	0	0.00	1	40.25	40.20	-1	1,385	-0.07%
2018/11/20	2	40.40	0	0.00	40.25	2	1,413	0.14%
2018/11/12	1	39.35	0	0.00	39.50	1	1,397	0.07%
2018/11/09	3	39.53	0	0.00	39.45	3	1,422	0.21%
2018/11/08	0	0.00	1	39.65	39.55	-1	1,407	-0.07%
2018/11/07	0	0.00	4	39.58	39.65	-4	1,434	-0.28%
2018/11/06	1	39.45	1	39.45	39.50	0	1,461	0.00%
2018/10/31	0	0.00	2	39.68	39.85	-2	1,606	-0.12%
2018/10/30	0	0.00	1	39.40	39.20	-1	1,628	-0.06%
2018/10/25	0	0.00	1	39.15	38.90	-1	1,712	-0.06%
2018/10/19	125	40.34	0	0.00	40.00	125	1,705	7.33%	大買/鉅額交易
2018/10/16	143	40.69	1	40.65	40.80	142	1,657	8.57%	大買/鉅額交易
2018/10/12	247	39.42	0	0.00	39.85	247	1,608	15.35%	大買/鉅額交易
2018/10/11	14	39.19	50	38.79	39.40	-36	1,583	-2.27%
2018/10/05	0	0.00	1	41.80	41.50	-1	1,486	-0.07%
2018/09/21	4	42.53	0	0.00	42.50	4	1,470	0.27%
2018/09/14	1	43.45	0	0.00	43.20	1	1,467	0.07%
2018/09/11	61	42.50	0	0.00	42.50	61	1,440	4.23%
2018/09/07	3	43.37	0	0.00	43.05	3	1,388	0.22%
2018/09/06	4	43.48	0	0.00	43.45	4	1,370	0.29%
2018/09/05	4	43.80	0	0.00	43.75	4	1,359	0.29%
2018/08/29	2	43.55	0	0.00	43.60	2	1,332	0.15%
2018/08/28	4	43.75	0.2	43.70	43.70	3.8	1,310	0.29%
2018/08/17	0.2	44.40	0	0.00	44.40	0.2	1,312	0.02%
2018/08/15	0.4	44.35	1	44.20	44.35	-0.6	1,259	-0.05%
2018/08/13	0	0.00	1	44.30	44.50	-1	1,223	-0.08%
2018/08/10	13	44.58	0	0.00	44.50	13	1,188	1.09%
2018/08/09	0	0.00	3	44.17	44.15	-3	1,142	-0.26%
2018/08/07	1	42.40	0	0.00	42.45	1	1,036	0.10%
2018/08/06	1	42.75	0	0.00	42.75	1	1,105	0.09%
2018/07/26	2	45.00	0	0.00	45.10	2	1,021	0.20%
2018/07/09	1.1	43.55	0	0.00	43.60	1.1	1,257	0.09%
2018/07/04	0	0.00	1	44.05	44.25	-1	1,343	-0.07%
2018/06/29	0	0.00	2	44.00	44.45	-2	1,423	-0.14%
2018/06/28	2	44.20	10	44.10	44.00	-8	1,424	-0.56%
2018/06/27	0	0.00	0.1	44.45	44.50	-0.1	1,445	0.00%
2018/06/25	1	44.75	0	0.00	44.70	1	1,475	0.07%
2018/06/21	0	0.00	1	44.80	44.85	-1	1,510	-0.07%
2018/06/20	10	44.90	0	0.00	44.70	10	1,539	0.65%
2018/06/19	0	0.00	1	45.10	45.05	-1	1,536	-0.07%
2018/06/12	1	46.15	0	0.00	46.05	1	1,555	0.06%
2018/06/07	0	0.00	1	46.20	46.15	-1	1,581	-0.06%
2018/05/15	0	0.00	11	45.27	45.60	-11	1,719	-0.64%
2018/05/14	0.6	45.30	4	45.13	45.30	-3.4	1,738	-0.20%
2018/05/08	0	0.00	1	45.40	45.90	-1	1,674	-0.06%
2018/05/07	1	45.40	1	45.25	45.45	0	1,686	0.00%
2018/05/04	0	0.00	1	45.00	45.00	-1	1,686	-0.06%
2018/04/30	0	0.00	1	44.45	44.40	-1	1,662	-0.06%
2018/04/27	1	44.35	10	44.40	44.30	-9	1,631	-0.55%
2018/04/26	1	44.50	0	0.00	44.35	1	1,631	0.06%
2018/04/25	0	45.00	0	0.00	44.50	0	1,631	0.00%
2018/04/24	14	44.89	0	0.00	44.50	14	1,622	0.86%
2018/04/23	10	45.85	1	45.85	45.40	9	1,628	0.55%
2018/04/13	0	0.00	1	46.75	46.50	-1	1,635	-0.06%
2018/04/12	0	0.00	1	46.75	46.75	-1	1,613	-0.06%
2018/04/10	0	0.00	1	47.15	47.00	-1	1,561	-0.06%
2018/04/03	0	0.00	0.1	47.35	47.35	-0.1	1,510	0.00%
2018/04/02	0	0.00	1	47.30	47.50	-1	1,504	-0.07%
2018/03/30	1	46.95	0	0.00	46.30	1	1,450	0.07%
2018/03/29	0	0.00	1	47.10	47.10	-1	1,424	-0.07%
2018/03/23	0	0.00	1.8	46.36	46.50	-1.8	1,390	-0.13%
2018/03/22	0	0.00	100	46.58	46.65	-100	1,440	-6.94%
2018/03/21	0	0.00	60	46.68	46.60	-60	1,447	-4.14%
2018/03/19	1	46.35	40	46.40	46.45	-39	1,466	-2.66%
2018/03/16	0	0.00	2	46.50	46.10	-2	1,466	-0.14%
2018/03/14	0	0.00	52	46.52	46.55	-52	1,480	-3.51%
2018/03/13	0	0.00	58	46.49	46.35	-58	1,478	-3.92%
2018/03/07	1	46.25	0	0.00	46.00	1	1,563	0.06%
2018/03/01	1	46.80	0	0.00	46.80	1	1,570	0.06%
2018/02/23	1	47.20	3	47.25	47.20	-2	1,570	-0.13%
2018/02/22	0	0.00	48	47.13	47.15	-48	1,565	-3.07%
2018/02/21	1	46.50	2	46.55	46.80	-1	1,570	-0.06%
2018/02/12	1	45.40	0	0.00	45.55	1	1,559	0.06%
2018/02/09	52	45.00	0	0.00	44.90	52	1,580	3.29%
2018/02/08	0	0.00	53	45.61	45.90	-53	1,518	-3.49%
2018/02/07	12	45.70	0	0.00	45.50	12	1,530	0.78%
2018/02/06	2	45.00	45	44.82	45.35	-43	1,538	-2.80%
2018/02/05	0	0.00	1	45.85	46.55	-1	1,562	-0.06%
2018/01/30	0.7	46.95	2.3	47.17	47.15	-1.6	1,626	-0.10%
2018/01/26	0	0.00	2	47.05	47.00	-2	1,623	-0.12%
2018/01/24	0	0.00	1	47.00	47.00	-1	1,660	-0.06%
2018/01/23	1	46.95	1	46.90	46.95	0	1,656	0.00%
2018/01/22	4	47.06	0	0.00	47.00	4	1,657	0.24%
2018/01/12	1	46.35	2	46.20	46.35	-1	1,637	-0.06%
2018/01/10	0	0.00	3	45.40	45.20	-3	1,608	-0.19%
2018/01/09	0	0.00	1	45.40	45.50	-1	1,619	-0.06%
2018/01/05	0	0.00	1	45.60	45.50	-1	1,713	-0.06%
2018/01/03	0.1	45.55	0	0.00	45.55	0.1	1,744	0.01%
2018/01/02	0	0.00	1	45.30	45.15	-1	1,743	-0.06%