志超 (8213)-凱基-竹科券商分點個股進出

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

志超

(8213)

可現股當沖

股價
42.75
漲跌
▼0.45
漲幅
-1.04%
成交量
816張
產業
上市電子零組件類股
379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

志超 (8213)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
2024/04/18	0.1	43.45	0	0.00	43.20	0.1	606	0.02%
2024/04/16	1	43.30	0	0.00	42.60	1	613	0.16%
2024/04/15	0	0.00	5	43.90	43.70	-5	607	-0.82%
2024/04/12	0.1	44.50	0	0.00	44.50	0.1	598	0.02%
2024/04/11	2	43.90	0	0.00	43.70	2	586	0.34%
2024/04/09	0	44.55	0	0.00	44.50	0	575	0.00%
2024/04/03	1	44.30	0	0.00	44.05	1	563	0.18%
2024/04/02	1	44.20	0	0.00	44.60	1	553	0.18%
2024/04/01	1	44.20	0	0.00	44.25	1	542	0.18%
2024/03/29	2	43.75	0	0.00	43.80	2	531	0.38%
2024/03/26	0.1	43.09	0	0.00	43.10	0.1	518	0.01%
2024/03/25	1	44.00	0	0.00	43.65	1	510	0.20%
2024/03/21	3	44.07	1	44.15	44.00	2	510	0.39%
2024/03/20	0	0.00	1	44.10	43.65	-1	507	-0.20%
2024/03/19	4	43.55	1	43.55	43.85	3	492	0.61%
2024/03/14	0	0.00	5	41.52	41.55	-5	457	-1.09%
2024/03/13	0	0.00	1	41.80	41.70	-1	461	-0.22%
2024/03/11	0.1	41.20	0	0.00	41.20	0.1	469	0.01%
2024/03/08	0.1	41.80	1	42.00	41.60	-0.9	470	-0.20%
2024/02/29	0.1	41.60	0	0.00	41.70	0.1	492	0.01%
2024/02/27	3	41.90	0	0.00	41.75	3	490	0.61%
2024/02/22	0	0.00	0.2	42.00	42.15	-0.2	497	-0.04%
2024/02/05	0.5	40.80	0	0.00	40.65	0.5	518	0.10%
2024/01/23	0	0.00	18	41.40	41.15	-18	535	-3.36%
2024/01/19	2	40.85	0	0.00	40.85	2	534	0.37%
2024/01/18	0	40.50	0	0.00	40.45	0	534	0.01%
2024/01/17	0.1	40.60	0	0.00	40.55	0.1	538	0.01%
2024/01/16	0.1	41.55	170	41.27	41.30	-169.9	529	-32.11%	大賣/鉅額交易
2024/01/15	0	0.00	12	41.60	41.75	-12	528	-2.27%
2024/01/12	0	0.00	10	41.45	41.45	-10	533	-1.88%
2024/01/11	0.5	41.50	220	41.38	41.55	-219.5	539	-40.67%	大賣/鉅額交易
2024/01/09	0.1	42.50	0	0.00	42.10	0.1	566	0.01%
2024/01/08	0	42.95	2	42.90	42.70	-2	561	-0.36%
2024/01/02	1	43.40	0	0.00	43.35	1	617	0.16%
2023/12/29	0	0.00	1	43.30	43.30	-1	619	-0.16%
2023/12/27	2	43.33	0	0.00	43.30	2	638	0.31%
2023/12/19	0.1	43.80	0	0.00	43.15	0.1	697	0.01%
2023/12/18	0.1	44.60	0	0.00	44.00	0.1	696	0.01%
2023/12/15	0	44.90	0	0.00	44.75	0	698	0.00%
2023/12/14	10	44.69	0	0.00	44.80	10	689	1.45%
2023/12/08	0	44.20	0	0.00	44.05	0	684	0.00%
2023/12/06	0.1	44.10	0	0.00	44.10	0.1	703	0.01%
2023/11/27	0.1	43.15	0	0.00	43.05	0.1	761	0.01%
2023/11/23	1	43.30	0	0.00	43.40	1	771	0.13%
2023/11/20	1	43.50	0	0.00	43.50	1	796	0.13%
2023/11/13	0.1	42.65	0	0.00	42.90	0.1	836	0.01%
2023/11/09	0.1	43.10	0	0.00	43.15	0.1	879	0.01%
2023/11/06	3	43.55	0	0.00	43.55	3	901	0.33%
2023/11/03	5	43.25	0	0.00	43.25	5	902	0.55%
2023/10/31	0.1	42.85	0	0.00	42.40	0.1	911	0.01%
2023/10/26	0.1	42.95	0	0.00	42.75	0.1	948	0.01%
2023/10/24	0.1	42.99	0	0.00	43.20	0.1	958	0.01%
2023/10/20	0.1	42.90	0	0.00	42.80	0.1	998	0.01%
2023/10/18	0.3	42.93	0	0.00	43.70	0.3	1,037	0.03%
2023/10/17	0.1	43.00	0	0.00	42.85	0.1	1,025	0.01%
2023/10/16	1.1	43.05	1	43.30	43.40	0.1	1,029	0.01%
2023/10/13	3	43.15	0	0.00	43.35	3	1,048	0.29%
2023/10/11	0.1	44.00	0	0.00	42.70	0.1	1,084	0.00%
2023/10/06	0.1	44.70	0	0.00	45.10	0.1	1,060	0.00%
2023/10/05	2	45.30	0	0.00	45.05	2	1,061	0.19%
2023/10/04	0.1	44.90	0	0.00	44.95	0.1	1,069	0.00%
2023/10/02	0	45.30	0	0.00	46.00	0	1,054	0.00%
2023/09/27	7	45.78	4	45.50	45.75	3	1,049	0.29%
2023/09/22	0.1	43.95	0	0.00	44.45	0.1	1,020	0.00%
2023/09/21	0.1	45.00	0	0.00	44.70	0.1	1,031	0.00%
2023/09/20	0.1	44.90	0	0.00	45.25	0.1	1,070	0.00%
2023/09/19	0	45.85	0	0.00	45.40	0	1,115	0.00%
2023/09/14	1	45.75	0	0.00	46.00	1	1,188	0.08%
2023/09/11	1	44.80	0	44.60	44.65	1	1,226	0.08%
2023/09/08	0	45.95	0	0.00	45.25	0	1,230	0.00%
2023/09/07	1	45.95	0	0.00	46.15	1	1,235	0.08%
2023/09/06	0	0.00	1	46.45	46.55	-1	1,251	-0.08%
2023/09/05	0	0.00	10	45.10	46.00	-10	1,231	-0.81%
2023/09/01	1	44.40	1	44.60	44.50	0	1,227	0.00%
2023/08/28	0.1	43.65	0	0.00	43.35	0.1	1,252	0.00%
2023/08/24	0.1	44.55	0	0.00	43.65	0.1	1,251	0.00%
2023/08/23	0	0.00	1	44.60	44.80	-1	1,268	-0.08%
2023/08/21	0.1	43.95	0	0.00	43.90	0.1	1,236	0.01%
2023/08/18	0.1	44.20	10	44.80	44.35	-9.9	1,230	-0.81%
2023/08/17	1.1	44.00	0	0.00	44.55	1.1	1,217	0.09%
2023/08/16	2	44.60	0	0.00	44.65	2	1,197	0.17%
2023/08/15	1	44.00	0	0.00	44.00	1	1,174	0.09%
2023/08/14	0.1	42.35	0.2	42.45	42.70	-0.1	1,153	-0.01%
2023/08/10	0.1	42.55	0	0.00	42.50	0.1	1,146	0.01%
2023/08/09	0.1	42.80	0	0.00	42.90	0.1	1,163	0.00%
2023/08/08	0.1	42.80	0	0.00	43.10	0.1	1,159	0.00%
2023/08/02	2.1	42.95	0	0.00	42.75	2.1	1,145	0.18%
2023/08/01	1	43.30	7	43.15	43.45	-6	1,138	-0.53%
2023/07/31	0.1	44.45	1	43.40	43.40	-1	1,128	-0.08%
2023/07/25	2	44.50	1	44.80	44.95	1	1,081	0.09%
2023/07/24	11	44.30	4	43.93	44.30	7	1,048	0.67%
2023/07/21	1	43.10	0	0.00	43.10	1	1,018	0.10%
2023/07/20	0.1	42.50	0	0.00	42.95	0.1	1,002	0.01%
2023/07/19	2	43.00	2	42.90	42.80	0	985	0.00%
2023/07/13	0	0.00	5	41.33	41.25	-5	900	-0.56%
2023/07/12	0	0.00	2	40.50	40.65	-2	882	-0.23%
2023/07/10	0.1	39.80	0	0.00	39.95	0.1	871	0.01%
2023/07/07	0.1	39.90	0	0.00	40.00	0.1	873	0.01%
2023/07/06	0.1	39.75	0	0.00	40.10	0.1	869	0.01%
2023/06/29	3	39.67	0	0.00	39.75	3	864	0.35%
2023/06/28	0	0.00	3	38.80	39.20	-3	851	-0.35%
2023/06/27	12.1	39.08	0	0.00	38.60	12.1	804	1.50%
2023/06/26	0.1	42.05	0	0.00	41.50	0.1	757	0.01%
2023/06/20	0	0.00	4	41.89	42.35	-4	703	-0.57%
2023/06/19	0	0.00	1	42.20	42.10	-1	669	-0.15%
2023/06/16	0	0.00	1	42.65	42.50	-1	650	-0.15%
2023/06/13	5	43.23	0	0.00	43.05	5	596	0.84%
2023/06/12	2	42.68	0	0.00	43.25	2	583	0.34%
2023/06/07	1	41.95	0	0.00	41.95	1	519	0.19%
2023/06/05	1	41.55	3	41.67	41.50	-2	505	-0.39%
2023/05/31	1	40.60	0	0.00	40.65	1	478	0.21%
2023/05/30	1	40.95	0	0.00	40.85	1	480	0.21%
2023/05/29	1	41.10	0	0.00	41.25	1	473	0.21%
2023/05/22	0	0.00	0	39.60	39.60	0	445	0.00%
2023/05/10	0	40.35	0	0.00	40.25	0	409	0.00%
2023/04/20	1	41.40	0	0.00	41.35	1	401	0.25%
2023/04/13	1	42.15	0	0.00	42.20	1	385	0.26%
2023/04/12	0	0.00	0.3	42.25	42.35	-0.3	378	-0.08%
2023/03/28	0	0.00	2	41.15	41.20	-2	341	-0.59%
2023/03/24	0	0.00	10	40.55	40.70	-10	332	-3.00%
2023/03/20	10	39.70	0	0.00	40.05	10	331	3.01%
2023/03/15	0	0.00	5	39.77	39.65	-5	324	-1.54%
2023/03/14	1	39.05	2	39.15	39.20	-1	322	-0.31%
2023/03/09	1	40.50	0	0.00	40.10	1	312	0.32%
2023/03/08	0	0.00	2	40.40	40.45	-2	306	-0.65%
2023/03/03	2	39.75	0	0.00	39.80	2	292	0.68%
2023/02/24	0	39.00	0	0.00	38.80	0	277	0.00%
2023/02/20	0	0.00	2	38.70	38.90	-2	277	-0.72%
2023/02/15	2	38.25	0	0.00	38.30	2	289	0.69%
2023/02/07	1	38.10	0	0.00	38.05	1	299	0.33%
2023/01/03	0	0.00	1	36.20	36.15	-1	344	-0.29%
2022/12/16	0	0.00	4	36.70	36.50	-4	406	-0.99%
2022/11/30	2	36.45	0	0.00	36.55	2	440	0.45%
2022/11/25	0	0.00	1	35.95	35.95	-1	451	-0.22%
2022/11/16	10	35.80	0	0.00	35.55	10	476	2.10%
2022/11/14	3	35.25	0	0.00	35.10	3	475	0.63%
2022/11/10	3	35.15	0	0.00	35.15	3	476	0.63%
2022/11/09	1	34.85	0	0.00	34.75	1	480	0.21%
2022/11/03	0	0.00	3	33.80	33.85	-3	529	-0.57%
2022/10/11	0	0.00	1	33.00	33.00	-1	638	-0.16%
2022/09/30	1	33.90	0	0.00	33.90	1	714	0.14%
2022/09/28	1	33.85	0	0.00	33.35	1	749	0.13%
2022/09/23	0	35.30	0	0.00	35.40	0	796	0.01%
2022/09/16	0	0.00	10	37.00	36.85	-10	952	-1.05%
2022/09/13	0.2	36.90	0	0.00	37.05	0.2	1,144	0.02%
2022/09/12	0	0.00	11	36.70	36.90	-11	1,200	-0.92%
2022/09/06	0.1	36.60	0	0.00	36.45	0.1	1,290	0.00%
2022/08/25	1	38.35	0	0.00	38.50	1	1,415	0.07%
2022/08/12	1	37.25	15	37.60	37.75	-14	1,648	-0.85%
2022/08/10	15	37.32	0	0.00	37.35	15	1,705	0.88%
2022/08/05	0	0.00	1	36.80	36.80	-1	1,820	-0.05%
2022/08/01	1	37.30	1	37.20	37.40	0	1,914	0.00%
2022/07/29	1	37.20	0	0.00	37.00	1	1,913	0.05%
2022/07/28	2	36.83	0	0.00	36.75	2	1,899	0.11%
2022/07/22	0.5	37.16	0	0.00	36.50	0.5	1,905	0.03%
2022/07/15	2	35.40	0	0.00	35.40	2	1,946	0.10%
2022/07/14	0.5	35.35	0	0.00	35.20	0.5	1,947	0.03%
2022/07/13	1	34.60	0	0.00	34.80	1	1,943	0.05%
2022/07/12	0	0.00	1	33.90	34.00	-1	1,941	-0.05%
2022/07/11	0	0.00	1	34.70	34.55	-1	1,931	-0.05%
2022/07/08	1	37.20	0	0.00	36.75	1	1,891	0.05%
2022/07/07	1	36.45	0	0.00	36.65	1	1,889	0.05%
2022/07/05	0.3	36.61	0	0.00	36.70	0.3	1,897	0.01%
2022/07/01	0	0.00	1	37.80	36.90	-1	1,896	-0.05%
2022/06/27	60	40.85	0	0.00	40.65	60	1,794	3.34%
2022/06/23	0	0.00	1	41.35	40.75	-1	1,745	-0.06%
2022/06/20	3	48.27	0	0.00	47.50	3	1,600	0.19%
2022/06/17	0	0.00	1	48.95	48.65	-1	1,563	-0.06%
2022/06/16	10	50.30	0	0.00	49.25	10	1,569	0.64%
2022/06/15	11	50.40	0	0.00	50.20	11	1,544	0.71%
2022/06/14	14	50.12	10	50.40	50.40	4	1,543	0.26%
2022/06/13	2	50.65	0	0.00	50.70	2	1,533	0.13%
2022/06/10	20	51.90	1	51.90	51.90	19	1,518	1.25%
2022/06/09	61	51.93	5	51.88	52.00	56	1,518	3.69%
2022/06/08	2	52.90	0	0.00	52.90	2	1,476	0.14%
2022/06/07	74	53.20	0	0.00	53.00	74	1,475	5.02%
2022/06/02	1	53.50	0	0.00	53.60	1	1,486	0.07%
2022/05/31	10	53.50	0	0.00	53.40	10	1,508	0.66%
2022/05/30	32	53.29	2	52.95	53.80	30	1,515	1.98%
2022/05/27	49	53.60	0	0.00	53.30	49	1,491	3.28%
2022/05/26	10	54.00	10	53.80	53.60	0	1,518	0.00%
2022/05/25	1	53.50	4	53.38	53.40	-3	1,541	-0.19%
2022/05/24	119	52.40	1	53.40	52.50	118	1,581	7.46%	大買/鉅額交易
2022/05/23	0	0.00	3	53.73	53.60	-3	1,608	-0.19%
2022/05/19	3	53.37	1	52.00	53.50	2	1,656	0.12%
2022/05/17	0	0.00	13	52.30	52.50	-13	1,645	-0.79%
2022/05/16	4	51.35	4	51.40	51.40	0	1,591	0.00%
2022/05/13	13	51.43	0	0.00	51.30	13	1,568	0.83%
2022/05/11	1	50.30	1	50.60	50.80	0	1,503	0.00%
2022/05/06	2	48.70	0	0.00	49.00	2	1,425	0.14%
2022/05/05	1	49.40	0	0.00	49.40	1	1,427	0.07%
2022/05/04	0	0.00	36	49.22	49.20	-36	1,433	-2.51%
2022/05/03	1	48.85	0	0.00	49.10	1	1,442	0.07%
2022/04/29	0	0.00	5	49.00	49.05	-5	1,451	-0.34%
2022/04/28	0	0.00	111	49.03	49.05	-111	1,453	-7.64%	大賣/鉅額交易
2022/04/27	6	48.35	1	49.00	49.10	5	1,443	0.35%
2022/04/26	0	0.00	13	49.18	49.10	-13	1,426	-0.91%
2022/04/07	2	49.95	0	0.00	49.05	2	1,396	0.14%
2022/03/31	0	0.00	6	50.80	50.80	-6	1,404	-0.43%
2022/03/30	0	0.00	126	50.40	50.80	-126	1,402	-8.98%	大賣/鉅額交易
2022/03/28	0	0.00	3	50.60	50.50	-3	1,395	-0.22%
2022/03/25	0	0.00	3	50.60	50.40	-3	1,386	-0.22%
2022/03/24	0	0.00	2	51.00	50.90	-2	1,371	-0.15%
2022/03/23	0	51.00	100	50.90	50.90	-100	1,375	-7.27%
2022/03/22	0	0.00	4	51.00	50.70	-4	1,360	-0.29%
2022/03/16	0	0.00	100	48.13	48.30	-100	1,275	-7.84%
2022/03/15	0	0.00	40	48.38	48.35	-40	1,259	-3.18%
2022/03/14	0	0.00	60	49.26	49.30	-60	1,246	-4.82%
2022/03/11	0	0.00	2	49.30	49.20	-2	1,241	-0.16%
2022/03/10	0	0.00	1	49.00	49.25	-1	1,234	-0.08%
2022/03/09	1	48.40	0	0.00	48.55	1	1,227	0.08%
2022/03/08	1	48.40	0	0.00	48.10	1	1,221	0.08%
2022/03/04	1	50.00	0	0.00	50.00	1	1,164	0.09%
2022/03/03	1	51.00	0	0.00	50.80	1	1,159	0.09%
2022/03/02	40	50.30	1	50.20	50.50	39	1,151	3.39%
2022/03/01	1	51.20	0	0.00	50.80	1	1,136	0.09%
2022/02/25	3	51.10	67	51.36	51.20	-64	1,102	-5.80%
2022/02/24	1	50.20	67	50.36	50.00	-66	1,058	-6.24%
2022/02/22	4	49.50	2	49.70	50.40	2	934	0.21%
2022/02/21	6	49.68	1	49.55	50.40	5	915	0.55%
2022/02/18	1	49.65	1	49.35	49.65	0	859	0.00%
2022/02/14	0.1	47.75	0	0.00	47.65	0.1	865	0.01%
2022/02/10	0	0.00	30	48.06	48.15	-30	895	-3.35%
2022/02/08	18	47.65	0	0.00	47.80	18	894	2.01%
2022/02/07	33	47.53	1	47.20	47.60	32	904	3.54%
2022/01/26	2	46.58	0	0.00	46.60	2	913	0.22%
2022/01/24	2	46.93	0	0.00	47.25	2	912	0.22%
2022/01/21	1	47.80	0	0.00	47.70	1	909	0.11%
2022/01/20	1	48.30	0	0.00	48.30	1	911	0.11%
2022/01/19	2	48.15	1	48.15	48.25	1	910	0.11%
2022/01/18	0	0.00	20	48.55	48.40	-20	922	-2.17%
2022/01/13	11	48.10	0	0.00	47.95	11	907	1.21%
2022/01/12	39	47.92	2	48.10	48.00	37	915	4.04%
2022/01/10	0	0.00	50	48.02	48.10	-50	904	-5.53%
2022/01/03	1	49.25	7	48.69	48.30	-6	882	-0.68%
2021/12/30	0.1	48.60	0	0.00	48.55	0.1	869	0.01%
2021/12/29	0.1	48.43	0	0.00	48.40	0.1	856	0.01%
2021/12/28	5	48.36	0	0.00	48.25	5	852	0.59%
2021/12/27	1	48.10	0	0.00	48.10	1	847	0.12%
2021/12/23	1	47.95	0	0.00	48.05	1	856	0.12%
2021/12/17	1	48.00	1	47.80	48.00	0	914	0.00%
2021/12/16	0	0.00	1	47.30	47.45	-1	901	-0.11%
2021/12/15	0	47.25	1	47.40	47.25	-1	926	-0.11%
2021/12/14	0.3	47.16	0	0.00	46.90	0.3	926	0.03%
2021/12/10	1	46.90	100	46.91	46.90	-99	924	-10.71%
2021/12/02	1	46.90	0	0.00	46.70	1	962	0.10%
2021/11/30	1	46.40	0	0.00	46.40	1	965	0.10%
2021/11/29	2	46.65	0	0.00	46.70	2	965	0.21%
2021/11/26	2	47.20	2	47.25	46.95	0	963	0.00%
2021/11/25	1	47.85	0	0.00	47.85	1	959	0.10%
2021/11/24	1	48.00	0	0.00	48.00	1	958	0.10%
2021/11/23	0	0.00	1	48.60	48.10	-1	956	-0.10%
2021/11/22	1	48.40	0	0.00	48.40	1	955	0.10%
2021/11/18	5	48.47	3	48.65	48.70	2	954	0.21%
2021/11/16	0	0.00	40	48.20	48.40	-40	941	-4.25%
2021/11/15	0	0.00	5.4	47.70	47.80	-5.4	942	-0.57%
2021/11/12	2	47.70	1	47.80	47.65	1	949	0.11%
2021/11/11	0	0.00	5	48.81	48.80	-5	951	-0.53%
2021/11/10	0	0.00	5	48.38	48.55	-5	966	-0.52%
2021/11/09	1	48.15	0	0.00	48.30	1	995	0.10%
2021/11/08	0	0.00	20	47.88	47.85	-20	1,009	-1.98%
2021/11/05	0	0.00	20	47.62	47.85	-20	1,110	-1.80%
2021/11/04	0	0.00	1	48.10	47.65	-1	1,126	-0.09%
2021/11/01	1	47.25	0	0.00	47.25	1	1,310	0.08%
2021/10/21	1	46.30	1	45.90	45.30	0	1,385	0.00%
2021/10/15	3	45.15	3	45.30	45.25	0	1,467	0.00%
2021/09/28	0	0.00	6	47.25	47.60	-6	1,724	-0.35%
2021/09/13	2	46.00	0	0.00	45.90	2	2,153	0.09%
2021/09/10	3	44.78	0	0.00	45.00	3	2,174	0.14%
2021/09/08	2	44.55	0	0.00	44.55	2	2,211	0.09%
2021/09/06	0	0.00	80	46.31	45.70	-80	2,249	-3.56%
2021/08/19	2	45.18	0	0.00	45.05	2	2,419	0.08%
2021/08/17	2	46.78	0	0.00	45.20	2	2,412	0.08%
2021/08/16	1	47.15	0	0.00	46.90	1	2,371	0.04%
2021/08/12	1	48.85	5	49.01	49.00	-4	2,336	-0.17%
2021/08/11	0	0.00	5	48.89	48.95	-5	2,319	-0.22%
2021/08/10	0	0.00	1	47.90	47.90	-1	2,252	-0.04%
2021/08/09	0	0.00	12	48.60	48.60	-12	2,302	-0.52%
2021/08/06	3	48.73	1	49.15	48.80	2	2,315	0.09%
2021/08/05	2	48.10	0	0.00	48.15	2	2,276	0.09%
2021/08/04	2	46.70	0	0.00	47.05	2	2,290	0.09%
2021/07/30	2	46.28	0	0.00	46.40	2	2,376	0.08%
2021/07/29	4	46.80	0	0.00	46.85	4	2,376	0.17%
2021/07/28	2	47.03	0	0.00	47.00	2	2,407	0.08%
2021/07/27	1	47.90	0	0.00	47.80	1	2,496	0.04%
2021/07/26	226	47.34	3	47.50	47.80	223	2,554	8.73%	大買/鉅額交易
2021/07/23	128	47.29	0	0.00	47.35	128	2,665	4.80%	大買/鉅額交易
2021/07/22	97	47.57	0	0.00	47.50	97	2,820	3.44%
2021/07/21	80.4	47.78	0	0.00	47.50	80.4	2,842	2.83%
2021/07/20	5	48.05	2	48.00	47.90	3	2,849	0.11%
2021/07/19	1	48.50	1	48.45	48.70	0	2,852	0.00%
2021/07/13	0	0.00	16	48.06	48.05	-16	2,991	-0.53%
2021/07/09	10	47.25	0	0.00	47.35	10	2,933	0.34%
2021/07/08	2	47.50	0	0.00	47.55	2	2,987	0.07%
2021/07/07	5	47.70	1	48.25	47.65	4	3,005	0.13%
2021/07/01	11	46.32	0	0.00	46.20	11	2,996	0.37%
2021/06/30	0	0.00	0	47.60	47.00	0	2,974	0.00%
2021/06/29	5	47.53	2	48.00	47.00	3	2,973	0.10%
2021/06/28	4	50.90	6	51.00	50.90	-2	2,899	-0.07%
2021/06/25	2	51.75	0	0.00	51.50	2	2,778	0.07%
2021/06/23	0	0.00	25	51.56	51.70	-25	2,727	-0.92%
2021/06/22	1	51.51	0	0.00	51.40	1	2,706	0.04%
2021/06/16	4	51.80	63	51.83	51.80	-59	2,846	-2.07%
2021/06/11	0	0.00	5	51.20	51.20	-5	2,926	-0.17%
2021/06/10	1	50.40	40	50.40	50.40	-39	2,918	-1.34%
2021/06/07	1	49.10	4	49.48	49.70	-3	3,025	-0.10%
2021/06/04	3	49.17	14	49.21	49.30	-11	3,025	-0.36%
2021/06/02	1	48.70	0	0.00	48.35	1	3,059	0.03%
2021/06/01	3	48.40	1	48.45	48.55	2	3,060	0.07%
2021/05/25	1	47.40	0	0.00	47.00	1	3,182	0.03%
2021/05/24	1	45.90	1	46.40	46.40	0	3,215	0.00%
2021/05/18	5	46.00	1	45.75	47.20	4	3,373	0.12%
2021/05/17	2	44.98	7	44.40	44.20	-5	3,373	-0.15%
2021/05/14	4	47.18	1	47.45	46.85	3	3,312	0.09%
2021/05/11	0	0.00	5	48.90	48.05	-5	3,127	-0.16%
2021/05/10	0	0.00	1	50.30	50.60	-1	3,080	-0.03%
2021/05/07	40	49.83	0	0.00	50.10	40	3,085	1.30%
2021/05/06	100	50.00	0	0.00	49.55	100	3,101	3.22%
2021/05/04	2	49.60	12	48.87	49.90	-10	3,114	-0.32%
2021/05/03	166	51.82	0	0.00	50.80	166	3,031	5.48%	大買/鉅額交易
2021/04/29	8	54.46	21	53.78	52.40	-13	2,977	-0.44%
2021/04/28	16	54.70	10	54.37	54.60	6	2,894	0.21%
2021/04/27	68	53.00	8	53.05	53.20	60	2,887	2.08%
2021/04/26	4	52.80	3	52.93	52.80	1	3,237	0.03%
2021/04/23	40	52.10	5	52.00	52.30	35	3,234	1.08%
2021/04/22	29	52.70	11	52.59	51.80	18	3,246	0.55%
2021/04/21	1	53.30	6	53.33	52.90	-5	3,210	-0.16%
2021/04/20	1	52.70	0	0.00	52.70	1	3,124	0.03%
2021/04/19	2	52.80	5	52.60	52.70	-3	3,133	-0.10%
2021/04/15	61	50.90	0	0.00	51.30	61	3,143	1.94%
2021/04/14	2	50.20	1	51.60	50.70	1	3,149	0.03%
2021/04/13	10	51.86	0	0.00	51.70	10	3,166	0.32%
2021/04/12	1	53.30	5	52.80	53.00	-4	3,180	-0.13%
2021/04/09	8	52.56	0	0.00	52.70	8	3,177	0.25%
2021/04/08	1	53.30	0	0.00	53.20	1	3,166	0.03%
2021/04/07	2	52.65	0	0.00	52.80	2	3,141	0.06%
2021/04/06	6	52.00	0	0.00	52.40	6	3,135	0.19%
2021/03/31	2	52.00	0	0.00	51.90	2	3,113	0.06%
2021/03/30	0	0.00	1	52.20	52.20	-1	3,106	-0.03%
2021/03/29	0	0.00	4	52.20	52.30	-4	3,094	-0.13%
2021/03/25	1	52.20	0	0.00	52.50	1	3,061	0.03%
2021/03/23	4	52.40	3	51.70	52.00	1	3,054	0.03%
2021/03/22	15	53.92	10	53.30	53.30	5	3,003	0.17%
2021/03/19	0	0.00	1	52.60	52.60	-1	2,958	-0.03%
2021/03/18	0	0.00	1	52.10	51.80	-1	2,909	-0.03%
2021/03/17	11	52.04	10	52.10	51.60	1	2,912	0.03%
2021/03/16	2	51.10	0	0.00	50.90	2	2,865	0.07%
2021/03/15	13	51.14	0	0.00	51.50	13	2,880	0.45%
2021/03/12	1	51.10	2	50.45	51.10	-1	2,856	-0.04%
2021/03/11	0	0.00	2	49.73	49.75	-2	2,785	-0.07%
2021/03/10	2	49.70	8	49.96	49.70	-6	2,791	-0.21%
2021/03/09	10	48.95	120	49.80	49.90	-110	2,794	-3.94%	大賣/鉅額交易
2021/03/08	0	49.35	38	49.70	48.95	-38	2,780	-1.37%
2021/03/05	1	48.80	2	48.40	48.50	-1	2,764	-0.04%
2021/03/04	5	49.00	0	0.00	48.95	5	2,795	0.18%
2021/03/03	0	0.00	8	48.78	49.15	-8	2,798	-0.29%
2021/03/02	8	50.35	3	49.40	48.90	5	2,827	0.18%
2021/02/26	0	48.75	2	48.50	48.60	-2	2,784	-0.07%
2021/02/24	31	48.03	31	48.87	47.90	0	2,806	0.00%
2021/02/23	5	48.83	0	0.00	48.85	5	2,788	0.18%
2021/02/22	10	48.48	6	48.46	48.50	4	2,782	0.14%
2021/02/19	1	47.40	1	46.40	47.25	0	2,723	0.00%
2021/02/01	1	44.10	0	0.00	44.60	1	2,920	0.03%
2021/01/28	32	45.86	0	0.00	45.60	32	2,931	1.09%
2021/01/26	3	46.68	1	46.55	46.10	2	2,903	0.07%
2021/01/25	1	45.70	1	45.90	45.95	0	2,855	0.00%
2021/01/22	0	0.00	6	45.00	45.25	-6	2,841	-0.21%
2021/01/21	141	45.76	0	0.00	45.15	141	2,830	4.98%	大買/鉅額交易
2021/01/20	2	47.20	2	48.35	45.50	0	2,786	0.00%
2021/01/19	8	48.90	9	47.78	48.05	-1	2,642	-0.04%
2021/01/18	0	0.00	1	45.35	45.45	-1	2,257	-0.04%
2021/01/15	11	45.12	0	0.00	45.00	11	2,237	0.49%
2021/01/14	1	45.55	0	0.00	45.65	1	2,212	0.05%
2021/01/12	15	44.78	0	0.00	44.60	15	2,184	0.69%
2021/01/11	1	45.60	14	45.46	45.40	-13	2,185	-0.59%
2021/01/06	0	0.00	2	45.68	45.25	-2	2,193	-0.09%
2021/01/05	0	0.00	10	45.30	45.45	-10	2,131	-0.47%
2020/12/30	0	0.00	1	44.10	44.00	-1	2,120	-0.05%
2020/12/23	0	0.00	3	43.58	43.90	-3	2,101	-0.14%
2020/12/22	0	0.00	8	44.14	43.50	-8	2,127	-0.38%
2020/12/21	0	0.00	2	43.95	43.95	-2	2,141	-0.09%
2020/12/18	0	0.00	2	44.40	44.00	-2	2,147	-0.09%
2020/12/17	0	0.00	1	44.60	44.55	-1	2,152	-0.05%
2020/12/16	1	44.50	0	0.00	44.55	1	2,155	0.05%
2020/12/15	3	44.32	4	44.80	44.10	-1	2,156	-0.05%
2020/12/11	0	0.00	17	45.60	45.30	-17	2,120	-0.80%
2020/12/10	2	45.90	0	0.00	45.65	2	2,102	0.10%
2020/12/09	0	0.00	1	45.45	46.55	-1	2,064	-0.05%
2020/12/08	0	0.00	5	45.14	45.15	-5	2,064	-0.24%
2020/12/04	1	45.00	0	0.00	45.20	1	2,065	0.05%
2020/12/02	2	45.50	0	0.00	45.50	2	2,173	0.09%
2020/11/30	5	45.60	5	45.65	45.60	0	2,303	0.00%
2020/11/27	2	45.48	0	0.00	45.20	2	2,317	0.09%
2020/11/26	0	0.00	5	44.63	45.20	-5	2,398	-0.21%
2020/11/24	1	44.50	0	0.00	44.35	1	2,392	0.04%
2020/11/23	1	44.80	13	44.85	44.80	-12	2,394	-0.50%
2020/11/20	2	44.60	1	44.65	44.60	1	2,388	0.04%
2020/11/19	1	44.40	0	0.00	44.40	1	2,420	0.04%
2020/11/18	1	44.00	0	0.00	43.90	1	2,448	0.04%
2020/11/17	0	0.00	11	43.98	43.80	-11	2,551	-0.43%
2020/11/13	0	0.00	1	43.80	43.85	-1	2,903	-0.03%
2020/11/12	5	43.45	1	43.55	43.35	4	3,005	0.13%
2020/11/11	8	43.66	5	43.57	43.80	3	3,195	0.09%
2020/11/06	4	42.29	1	42.00	42.00	3	4,511	0.07%
2020/11/02	8	40.33	0	0.00	40.50	8	4,541	0.18%
2020/10/30	1	41.30	0	0.00	40.70	1	4,558	0.02%
2020/10/29	5	40.50	0	0.00	40.50	5	4,562	0.11%
2020/10/28	5	40.75	0	0.00	40.75	5	4,617	0.11%
2020/10/21	0	0.00	1	41.65	41.60	-1	4,639	-0.02%
2020/10/20	10	41.35	0	0.00	41.40	10	4,649	0.22%
2020/10/19	1	41.50	0	0.00	41.35	1	4,645	0.02%
2020/10/12	10	40.80	1	40.95	40.50	9	4,645	0.19%
2020/09/25	2	39.50	4	38.88	38.35	-2	4,815	-0.04%
2020/09/24	0	0.00	1	39.20	39.15	-1	4,798	-0.02%
2020/09/21	1	41.40	0	0.00	41.35	1	4,759	0.02%
2020/09/18	0	0.00	1	42.30	41.90	-1	4,762	-0.02%
2020/09/17	2	41.80	113	41.80	41.85	-111	4,756	-2.33%	大賣/鉅額交易
2020/09/15	0	0.00	1	41.70	41.55	-1	4,759	-0.02%
2020/09/14	6	41.23	5	41.50	41.45	1	4,766	0.02%
2020/09/11	1	41.85	0	0.00	41.15	1	4,767	0.02%
2020/09/10	1	42.40	0	0.00	42.15	1	4,761	0.02%
2020/09/09	10	41.50	61	42.00	42.45	-51	4,771	-1.07%
2020/09/07	0	0.00	8	42.85	42.25	-8	4,755	-0.17%
2020/09/04	0	0.00	30	43.50	43.90	-30	4,777	-0.63%
2020/09/03	2	44.03	3	43.87	43.50	-1	4,812	-0.02%
2020/09/01	2	43.28	3	43.43	43.40	-1	4,827	-0.02%
2020/08/28	0	0.00	30	42.60	42.40	-30	4,791	-0.63%
2020/08/26	2	42.50	0	0.00	42.35	2	4,845	0.04%
2020/08/25	17	42.58	9	42.60	42.55	8	4,872	0.16%
2020/08/24	10	41.50	0	0.00	41.90	10	4,886	0.20%
2020/08/21	3	42.35	0	0.00	42.50	3	4,932	0.06%
2020/08/20	1	42.75	15	41.67	41.30	-14	4,830	-0.29%
2020/08/19	9	43.49	17	43.33	42.65	-8	4,659	-0.17%
2020/08/18	19	45.99	16	45.65	45.10	3	4,427	0.07%
2020/08/17	31	45.58	12	45.72	46.10	19	4,309	0.44%
2020/08/14	42	45.93	147	45.65	46.20	-105	4,110	-2.55%	大賣/鉅額交易
2020/08/13	13	43.33	12	44.67	43.10	1	3,467	0.03%
2020/08/12	46	40.21	128	40.13	41.50	-82	2,979	-2.75%	大賣/
2020/08/10	0	0.00	51	37.75	37.55	-51	2,705	-1.88%
2020/08/07	5	37.05	0	0.00	37.10	5	2,727	0.18%
2020/08/06	30	37.35	0	0.00	37.10	30	2,899	1.03%
2020/08/05	1	37.35	0	0.00	37.30	1	2,927	0.03%
2020/08/04	20	37.15	1	37.20	37.35	19	2,991	0.64%
2020/08/03	3	37.38	0	0.00	37.40	3	3,010	0.10%
2020/07/31	1	36.55	0	0.00	36.80	1	2,978	0.03%
2020/07/30	0	0.00	1	36.60	36.85	-1	3,012	-0.03%
2020/07/29	0	0.00	1	35.95	36.05	-1	3,049	-0.03%
2020/07/28	60	35.65	0	0.00	35.20	60	3,103	1.93%
2020/07/27	1	35.30	5	35.40	35.20	-4	3,119	-0.13%
2020/07/24	17	36.64	0	0.00	36.10	17	3,167	0.54%
2020/07/23	12	36.65	0	0.00	36.85	12	3,183	0.38%
2020/07/22	60	36.68	0	0.00	36.90	60	3,226	1.86%
2020/07/21	20	36.95	0	0.00	36.70	20	3,335	0.60%
2020/07/20	61	36.51	5	36.85	36.85	56	3,333	1.68%
2020/07/17	54	37.11	0	0.00	36.60	54	3,334	1.62%
2020/07/16	10	36.85	10	37.15	37.05	0	3,318	0.00%
2020/07/15	0	0.00	40	36.85	36.65	-40	3,325	-1.20%
2020/07/14	0	0.00	2	36.37	36.45	-2	3,336	-0.06%
2020/07/13	0	0.00	82	35.94	36.30	-82	3,317	-2.47%
2020/07/10	81	35.39	2	35.30	35.20	79	3,301	2.39%
2020/07/09	0	0.00	61	36.07	35.85	-61	3,297	-1.85%
2020/07/08	40	35.65	0	0.00	35.75	40	3,287	1.22%
2020/07/07	2	35.63	0	0.00	35.80	2	3,275	0.06%
2020/07/06	2	35.93	1	36.00	35.95	1	3,269	0.03%
2020/07/02	0	0.00	30	35.00	35.20	-30	3,274	-0.92%
2020/06/30	0	0.00	68	34.95	34.90	-68	3,284	-2.07%
2020/06/29	1	34.25	20	34.85	34.40	-19	3,287	-0.58%
2020/06/24	0	0.00	1.2	34.69	34.55	-1.2	3,281	-0.04%
2020/06/23	1	34.30	1	34.50	34.30	0	3,322	0.00%
2020/06/19	20	34.65	1	34.65	34.25	19	3,407	0.56%
2020/06/18	60	34.80	0	0.00	34.75	60	3,431	1.75%
2020/06/17	1	35.25	40	35.30	35.15	-39	3,428	-1.14%
2020/06/16	0	0.00	80	34.78	35.25	-80	3,400	-2.35%
2020/06/15	227	34.49	2	34.70	34.15	225	3,412	6.59%	大買/鉅額交易
2020/06/12	146	34.00	0	0.00	34.30	146	3,398	4.30%	大買/鉅額交易
2020/06/11	1	35.50	2	35.10	34.60	-1	3,381	-0.03%
2020/06/10	1	38.25	130	38.44	38.20	-129	3,255	-3.96%	大賣/鉅額交易
2020/06/09	23	38.50	68	38.59	38.45	-45	3,192	-1.41%
2020/06/08	1	38.25	14	38.41	38.40	-13	3,137	-0.41%
2020/06/05	0	0.00	120	38.18	38.20	-120	3,069	-3.91%	大賣/鉅額交易
2020/06/03	200	37.96	0	0.00	37.80	200	3,002	6.66%	大買/鉅額交易
2020/06/02	0	0.00	8	37.90	38.15	-8	2,927	-0.27%
2020/05/29	5	37.30	10	37.10	37.25	-5	2,865	-0.17%
2020/05/28	26	36.75	89	36.66	36.80	-63	2,801	-2.25%
2020/05/27	10	35.33	40	35.48	35.75	-30	2,699	-1.11%
2020/05/26	19	35.38	40	35.55	35.40	-21	2,698	-0.78%
2020/05/22	0	0.00	1	35.30	35.20	-1	2,676	-0.04%
2020/05/21	0	0.00	40	35.40	35.40	-40	2,664	-1.50%
2020/05/20	22	35.00	0	0.00	35.00	22	2,642	0.83%
2020/05/19	28	35.28	5	34.90	35.00	23	2,625	0.88%
2020/05/18	0	0.00	1	35.45	35.15	-1	2,600	-0.04%
2020/05/15	69	34.99	12	34.96	34.95	57	2,556	2.23%
2020/05/14	6	34.93	2	34.90	34.55	4	2,525	0.16%
2020/05/13	119	35.32	101	35.60	35.50	18	2,462	0.73%	大買/大賣/
2020/05/12	3	35.78	0	0.00	35.95	3	2,290	0.13%
2020/05/11	1	36.00	4	35.94	36.25	-3	2,254	-0.13%
2020/05/08	12	34.84	0	0.00	35.00	12	2,166	0.55%
2020/05/07	1	34.75	0	0.00	34.75	1	2,137	0.05%
2020/05/06	0	0.00	6	34.70	34.80	-6	2,112	-0.28%
2020/05/05	122	34.53	3	34.47	34.70	119	2,090	5.69%	大買/鉅額交易
2020/05/04	0	0.00	1	34.10	34.10	-1	2,109	-0.05%
2020/04/29	2	33.50	53	33.49	33.50	-51	2,043	-2.50%
2020/04/28	0	0.00	2	32.85	32.95	-2	1,985	-0.10%
2020/04/27	52	32.71	0	0.00	32.90	52	1,981	2.62%
2020/04/24	3	31.80	4	32.44	32.60	-1	1,930	-0.05%
2020/04/23	0	0.00	1	30.45	30.35	-1	1,810	-0.06%
2020/04/22	1	29.80	0	0.00	29.95	1	1,789	0.06%
2020/04/21	3	29.98	0	0.00	29.75	3	1,775	0.17%
2020/04/20	4	31.19	3	30.75	31.00	1	1,750	0.06%
2020/04/17	0	0.00	17	31.33	31.35	-17	1,706	-1.00%
2020/04/16	1	30.80	0	0.00	31.05	1	1,650	0.06%
2020/04/15	0	0.00	5	30.62	31.25	-5	1,628	-0.31%
2020/04/14	0	0.00	2	30.40	30.40	-2	1,604	-0.12%
2020/04/10	2	29.70	0	0.00	29.75	2	1,582	0.13%
2020/04/09	11	29.99	2	30.10	29.75	9	1,585	0.57%
2020/04/08	1	29.30	0	0.00	29.55	1	1,566	0.06%
2020/03/30	1	28.35	0	0.00	28.55	1	1,444	0.07%
2020/03/27	6	29.28	3	29.45	28.80	3	1,443	0.21%
2020/03/26	0	0.00	1	28.55	28.90	-1	1,395	-0.07%
2020/03/25	2	28.10	0	0.00	29.20	2	1,379	0.14%
2020/03/24	4	27.33	0	0.00	27.35	4	1,290	0.31%
2020/03/23	0	0.00	1	25.45	26.55	-1	1,241	-0.08%
2020/03/20	5	26.26	7	25.99	26.30	-2	1,228	-0.16%
2020/03/19	4	24.66	5	24.19	24.10	-1	1,215	-0.08%
2020/03/17	0	0.00	1	27.10	27.05	-1	1,191	-0.08%
2020/03/16	1	28.05	2	28.28	27.95	-1	1,191	-0.08%
2020/03/13	6	27.64	5	28.04	28.50	1	1,178	0.08%
2020/03/12	3	30.62	0	0.00	30.30	3	1,127	0.27%
2020/03/11	5	32.33	3	32.30	32.25	2	1,096	0.18%
2020/03/10	1	31.50	0	0.00	32.20	1	1,093	0.09%
2020/03/09	29	32.09	0	0.00	32.00	29	1,086	2.67%
2020/03/06	3	33.30	5	33.30	33.25	-2	1,084	-0.18%
2020/03/05	0	0.00	1	33.90	33.80	-1	1,089	-0.09%
2020/03/04	16	33.39	21	33.46	33.55	-5	1,108	-0.45%
2020/03/03	5	32.83	1	32.80	32.90	4	1,068	0.37%
2020/02/27	1	32.30	1	33.00	32.35	0	1,062	0.00%
2020/02/26	1	32.20	0	0.00	32.35	1	1,043	0.10%
2020/02/25	1	32.05	1	32.05	32.30	0	1,046	0.00%
2020/02/21	3	33.23	0	0.00	33.25	3	1,047	0.29%
2020/02/17	1	33.55	3	33.45	33.50	-2	1,183	-0.17%
2020/02/14	0	0.00	1	33.85	33.80	-1	1,240	-0.08%
2020/02/13	4	33.98	1	33.95	33.90	3	1,251	0.24%
2020/02/12	11	33.46	0	0.00	33.55	11	1,275	0.86%
2020/02/10	1	32.75	4	32.95	32.75	-3	1,368	-0.22%
2020/02/06	2	33.70	2	33.85	33.55	0	1,385	0.00%
2020/02/05	7	33.85	0	0.00	33.60	7	1,446	0.48%
2020/02/03	0	0.00	30	31.80	32.00	-30	1,434	-2.09%
2020/01/31	5	33.10	0	0.00	33.20	5	1,409	0.35%
2020/01/30	30	33.43	7	34.10	33.00	23	1,405	1.64%
2020/01/15	1	35.75	0	0.00	35.75	1	1,380	0.07%
2020/01/07	1	35.70	0	0.00	35.65	1	1,402	0.07%
2020/01/06	1	35.90	0	0.00	35.80	1	1,403	0.07%
2020/01/03	0	0.00	1	36.45	36.35	-1	1,417	-0.07%
2019/12/30	5	36.60	5	36.60	36.70	0	1,425	0.00%
2019/12/27	11	36.40	10	36.35	36.35	1	1,429	0.07%
2019/12/26	10	36.30	10	36.30	36.20	0	1,429	0.00%
2019/12/24	5	36.05	5	35.90	35.95	0	1,464	0.00%
2019/12/20	2	36.05	0	0.00	36.05	2	1,539	0.13%
2019/12/18	0	0.00	4	36.35	36.30	-4	1,608	-0.25%
2019/12/16	0	0.00	0.5	36.00	36.05	-0.5	1,621	-0.03%
2019/12/13	1	35.85	0	0.00	35.80	1	1,629	0.06%
2019/12/11	3	36.45	0	0.00	36.35	3	1,619	0.19%
2019/12/10	0	0.00	4	36.80	36.70	-4	1,627	-0.25%
2019/12/06	0	0.00	2	36.80	36.80	-2	1,699	-0.12%
2019/12/05	6	36.88	3	36.90	36.90	3	1,738	0.17%
2019/12/04	1	36.85	1	36.65	36.85	0	1,755	0.00%
2019/12/03	4	36.86	0	0.00	36.70	4	1,800	0.22%
2019/12/02	0	0.00	1	36.45	36.55	-1	1,807	-0.06%
2019/11/29	1	36.70	0	0.00	36.60	1	1,802	0.06%
2019/11/27	0	0.00	5	37.20	37.20	-5	1,833	-0.27%
2019/11/22	0	0.00	3	37.50	37.50	-3	1,870	-0.16%
2019/11/21	0	0.00	1	37.40	37.55	-1	1,887	-0.05%
2019/11/20	0	0.00	3	37.65	37.70	-3	1,900	-0.16%
2019/11/19	8	38.50	9	38.57	37.85	-1	1,894	-0.05%
2019/11/18	7	37.82	7	37.86	38.00	0	1,824	0.00%
2019/11/14	2	38.28	0	0.00	37.85	2	1,849	0.11%
2019/11/13	7	38.06	8	38.13	38.20	-1	1,842	-0.05%
2019/11/11	7	37.55	9	37.63	37.00	-2	1,837	-0.11%
2019/11/08	7	38.22	13	38.35	38.30	-6	1,830	-0.33%
2019/11/07	1	37.30	0	0.00	38.00	1	1,791	0.06%
2019/11/04	14	38.05	0	0.00	37.75	14	1,787	0.78%
2019/11/01	5	37.10	0	0.00	37.40	5	1,723	0.29%
2019/10/28	1	36.10	0	0.00	36.05	1	1,864	0.05%
2019/10/25	3	36.30	0	0.00	36.20	3	1,938	0.15%
2019/10/22	0	0.00	8	36.24	36.40	-8	2,170	-0.37%
2019/10/21	4	35.60	0	0.00	35.90	4	2,199	0.18%
2019/10/18	2	35.70	1.1	35.83	35.50	0.9	2,240	0.04%
2019/10/16	0	0.00	2	35.95	35.90	-2	2,279	-0.09%
2019/10/14	0	0.00	1	35.50	35.55	-1	2,350	-0.04%
2019/10/08	1	35.55	6	35.70	35.45	-5	2,385	-0.21%
2019/10/04	1	35.60	0	0.00	35.65	1	2,433	0.04%
2019/10/03	6	35.95	1	35.85	35.85	5	2,434	0.21%
2019/10/02	1	36.20	1	36.50	36.20	0	2,434	0.00%
2019/10/01	0	0.00	1.2	36.29	36.50	-1.2	2,437	-0.05%
2019/09/27	1	35.90	2	36.50	35.90	-1	2,443	-0.04%
2019/09/26	0	0.00	1	37.25	36.70	-1	2,434	-0.04%
2019/09/25	1	37.25	1	37.80	37.20	0	2,419	0.00%
2019/09/24	4	37.81	0	0.00	38.30	4	2,391	0.17%
2019/09/20	0	0.00	1	37.50	37.45	-1	2,342	-0.04%
2019/09/18	5	37.80	5	37.55	37.55	0	2,329	0.00%
2019/09/16	1	38.10	0	0.00	37.90	1	2,330	0.04%
2019/09/12	1	38.55	5	38.35	38.10	-4	2,333	-0.17%
2019/09/11	15	39.07	0	0.00	38.65	15	2,326	0.64%
2019/09/10	2	38.95	1	38.45	38.60	1	2,285	0.04%
2019/09/09	2	38.80	1	38.80	38.80	1	2,257	0.04%
2019/09/06	1	38.35	0	0.00	38.05	1	2,214	0.05%
2019/09/05	9	38.44	2	38.50	38.50	7	2,191	0.32%
2019/09/04	3	37.95	160	37.84	37.95	-157	2,181	-7.20%	大賣/鉅額交易
2019/09/03	2	37.43	9	37.39	37.35	-7	2,171	-0.32%
2019/09/02	1	37.35	3	37.30	37.45	-2	2,185	-0.09%
2019/08/30	9	37.41	7	37.51	37.05	2	2,176	0.09%
2019/08/29	3	36.37	32	36.33	36.70	-29	2,133	-1.36%
2019/08/23	0	0.00	54	36.54	36.70	-54	2,076	-2.60%
2019/08/22	1	36.20	0	0.00	36.30	1	2,065	0.05%
2019/08/21	2	36.20	0	0.00	36.30	2	2,094	0.10%
2019/08/20	2	36.20	2	36.30	36.70	0	2,087	0.00%
2019/08/19	1	35.80	0	0.00	36.00	1	2,053	0.05%
2019/08/15	2	35.05	0	0.00	35.40	2	2,066	0.10%
2019/08/14	0	0.00	1	35.95	35.60	-1	2,085	-0.05%
2019/08/13	2	34.70	1	34.90	34.20	1	2,096	0.05%
2019/08/08	186	35.80	0	0.00	35.95	186	2,109	8.82%	大買/鉅額交易
2019/08/07	60	35.78	0	0.00	35.75	60	2,151	2.79%
2019/08/06	0	0.00	2	35.23	35.95	-2	2,159	-0.09%
2019/08/05	0	0.00	8	36.48	36.40	-8	2,152	-0.37%
2019/07/31	3	40.45	0	0.00	40.65	3	2,106	0.14%
2019/07/30	2	41.15	4	40.78	40.50	-2	2,100	-0.10%
2019/07/29	1	40.70	0	0.00	40.25	1	2,086	0.05%
2019/07/26	1	41.25	8	41.39	41.25	-7	2,018	-0.35%
2019/07/25	11	41.70	12	41.54	41.85	-1	1,990	-0.05%
2019/07/24	12	41.39	11	41.22	41.45	1	1,941	0.05%
2019/07/22	2	40.00	4	39.88	39.85	-2	1,861	-0.11%
2019/07/19	0	0.00	5	39.60	39.35	-5	1,835	-0.27%
2019/07/18	0	0.00	2	39.25	39.15	-2	1,867	-0.11%
2019/07/17	0	0.00	2	38.80	38.80	-2	2,148	-0.09%
2019/07/16	0	0.00	2	39.10	39.10	-2	2,169	-0.09%
2019/07/15	7	39.00	2	39.05	38.80	5	2,179	0.23%
2019/07/12	5	38.00	0	0.00	38.40	5	2,236	0.22%
2019/07/10	1	38.00	1	38.50	38.35	0	2,383	0.00%
2019/07/04	0	0.00	15	37.73	37.80	-15	2,677	-0.56%
2019/07/02	0	0.00	40	37.60	37.45	-40	3,117	-1.28%
2019/07/01	0	0.00	50	37.45	37.45	-50	3,311	-1.51%
2019/06/28	0	0.00	18	37.13	36.90	-18	3,499	-0.51%
2019/06/27	0	0.00	4	37.10	36.90	-4	3,651	-0.11%
2019/06/26	2	36.30	0	0.00	36.35	2	3,704	0.05%
2019/06/17	20	36.25	0	0.00	35.95	20	4,917	0.41%
2019/06/12	100	36.72	0	0.00	36.40	100	4,997	2.00%
2019/06/05	0	0.00	60	35.90	35.65	-60	4,977	-1.21%
2019/06/04	60	35.50	0	0.00	35.60	60	4,972	1.21%
2019/05/28	1	35.40	0	0.00	35.65	1	5,029	0.02%
2019/05/21	70	34.62	71	35.06	36.05	-1	5,073	-0.02%
2019/05/20	3	36.35	0	0.00	35.45	3	5,050	0.06%
2019/05/15	0	0.00	1	38.30	38.30	-1	4,989	-0.02%
2019/05/14	0	0.00	2	36.50	37.25	-2	5,006	-0.04%
2019/05/13	3	37.27	0	0.00	37.20	3	5,050	0.06%
2019/05/08	0	0.00	6	38.00	37.85	-6	5,067	-0.12%
2019/05/07	1	37.00	3	37.52	37.90	-2	5,035	-0.04%
2019/05/06	0	0.00	0.1	36.65	36.60	-0.1	4,994	0.00%
2019/04/30	0	0.00	1	37.15	37.85	-1	4,928	-0.02%
2019/04/29	3	37.12	1	37.95	36.95	2	4,899	0.04%
2019/04/26	3	37.93	1	38.05	37.85	2	4,850	0.04%
2019/04/24	2	38.10	2	38.35	38.10	0	4,833	0.00%
2019/04/23	14	39.70	4	39.04	38.35	10	4,770	0.21%
2019/04/22	0	0.00	4	39.20	39.15	-4	4,457	-0.09%
2019/04/18	1	38.00	0	0.00	38.00	1	4,332	0.02%
2019/04/17	13	39.34	1	39.05	39.60	12	4,232	0.28%
2019/04/16	3	38.40	0	0.00	38.60	3	4,058	0.07%
2019/04/15	0	0.00	1	38.50	38.65	-1	4,013	-0.02%
2019/04/12	2	37.95	101	37.94	37.85	-99	3,940	-2.51%	大賣/
2019/04/11	102	37.57	0	0.00	37.30	102	3,878	2.63%	大買/鉅額交易
2019/04/09	4	39.74	104	39.82	38.55	-100	3,647	-2.74%	大賣/
2019/04/08	4	38.79	54	38.74	38.40	-50	3,363	-1.49%
2019/04/03	3	37.83	54	38.14	38.10	-51	3,160	-1.61%
2019/04/02	0	0.00	62	37.09	37.80	-62	2,948	-2.10%
2019/04/01	6	36.55	0	0.00	36.50	6	2,728	0.22%
2019/03/29	0	0.00	2	36.98	36.95	-2	2,565	-0.08%
2019/03/28	2	37.00	19	36.73	36.20	-17	2,489	-0.68%
2019/03/27	65	37.55	58	38.10	37.45	7	2,353	0.30%
2019/03/26	6	38.42	13	37.52	37.25	-7	2,198	-0.32%
2019/03/25	29	38.89	8	38.68	38.50	21	1,982	1.06%
2019/03/22	0	0.00	5	37.70	37.70	-5	1,550	-0.32%
2019/03/21	0	0.00	41	33.88	34.30	-41	1,451	-2.83%
2019/03/18	0	0.00	6	32.66	32.70	-6	1,186	-0.51%
2019/03/15	5	33.10	0	0.00	32.90	5	1,189	0.42%
2019/03/14	0	0.00	2	32.00	32.10	-2	1,151	-0.17%
2019/03/13	0	0.00	1	32.00	31.95	-1	1,137	-0.09%
2019/03/12	0	0.00	3	32.05	31.95	-3	1,130	-0.27%
2019/03/08	0	32.40	0	0.00	32.35	0	1,111	0.00%
2019/03/04	1	32.95	8	32.84	32.90	-7	1,061	-0.66%
2019/02/27	98	32.27	2	32.10	32.30	96	1,018	9.42%
2019/02/26	0	0.00	10	32.85	32.65	-10	999	-1.00%
2019/02/25	0	0.00	13	32.52	33.20	-13	974	-1.33%
2019/02/22	0	0.00	2	32.30	32.15	-2	919	-0.22%
2019/02/21	30	32.63	0	0.00	32.45	30	914	3.28%
2019/02/19	200	32.29	0	0.00	32.25	200	876	22.83%	大買/鉅額交易
2019/02/14	0	31.80	0	0.00	32.00	0	829	0.00%
2019/02/13	14	32.35	13	32.71	32.20	1	799	0.13%
2019/02/12	3	31.33	11	31.75	32.15	-8	707	-1.13%
2019/02/11	0	30.50	1	30.75	30.50	-1	636	-0.16%
2019/01/30	28	30.28	20	30.30	30.45	8	599	1.33%
2019/01/28	0	28.95	4	28.95	28.95	-4	488	-0.82%
2019/01/24	0	0.00	2	28.80	28.75	-2	485	-0.41%
2019/01/18	2	29.00	18	29.07	29.10	-16	485	-3.30%
2019/01/10	2	28.10	0	0.00	28.10	2	440	0.45%
2018/12/24	0	28.50	0	0.00	28.00	0	514	0.00%
2018/12/12	0	0.00	6	29.00	29.10	-6	513	-1.17%
2018/12/11	6	28.55	0	0.00	28.40	6	507	1.18%
2018/12/10	12	28.85	30	29.60	28.65	-18	500	-3.60%
2018/11/29	15	27.90	0	0.00	27.95	15	463	3.23%
2018/11/19	0	0.00	1	27.85	28.10	-1	505	-0.20%
2018/11/16	1	28.10	1	28.15	27.75	0	547	0.00%
2018/11/15	2	27.63	2	27.63	27.50	0	537	0.00%
2018/10/25	0	0.00	1	24.00	23.95	-1	532	-0.19%
2018/10/16	0	0.00	5	24.80	24.90	-5	522	-0.96%
2018/10/12	1	24.05	1	24.50	24.40	0	509	0.00%
2018/10/09	0	0.00	3	26.53	26.60	-3	487	-0.62%
2018/10/08	1	26.50	0	0.00	26.60	1	486	0.21%
2018/09/25	0.1	28.20	5	28.30	28.30	-4.9	467	-1.05%
2018/09/19	1	28.70	0	0.00	28.70	1	463	0.22%
2018/09/13	1	27.80	0	0.00	27.95	1	461	0.22%
2018/09/10	0	0.00	1	27.90	28.00	-1	457	-0.22%
2018/09/05	30	29.13	0	0.00	28.90	30	454	6.59%
2018/08/24	1	29.00	0	0.00	28.20	1	469	0.21%
2018/08/23	0	0.00	2	29.35	29.65	-2	539	-0.37%
2018/08/21	0	0.00	2	28.40	28.50	-2	498	-0.40%
2018/08/17	5	28.80	0	0.00	28.55	5	490	1.02%
2018/08/16	0	0.00	10	27.65	28.10	-10	483	-2.07%
2018/08/14	0	0.00	2.2	27.51	27.65	-2.2	495	-0.44%
2018/08/08	0	0.00	5	27.30	27.15	-5	512	-0.98%
2018/08/03	0	0.00	5	27.10	27.05	-5	564	-0.89%
2018/08/01	0	0.00	10	27.25	27.35	-10	584	-1.71%
2018/07/31	10	27.05	0	0.00	27.05	10	596	1.68%
2018/07/26	2	26.93	5	27.05	26.95	-3	598	-0.50%
2018/07/13	0	0.00	3	26.87	27.10	-3	621	-0.48%
2018/07/10	1	26.65	0	0.00	26.70	1	628	0.16%
2018/07/09	0	0.00	4	28.10	27.95	-4	625	-0.64%
2018/07/04	1	28.35	0	0.00	28.20	1	612	0.16%
2018/06/12	2	29.35	0	0.00	29.25	2	603	0.33%
2018/06/04	0	0.00	1	28.70	28.80	-1	579	-0.17%
2018/05/23	1	28.40	0	0.00	28.45	1	422	0.24%
2018/05/10	0	0.00	1	29.55	29.85	-1	369	-0.27%
2018/05/09	2	29.20	0	0.00	29.20	2	355	0.56%
2018/04/30	1	28.45	0	0.00	28.30	1	342	0.29%
2018/04/26	0	0.00	1	28.25	28.15	-1	338	-0.30%
2018/04/18	0	0.00	1	29.15	29.00	-1	343	-0.29%
2018/03/28	0	0.00	1	29.40	29.55	-1	425	-0.23%
2018/03/20	1	29.90	2	29.85	29.80	-1	432	-0.23%
2018/03/14	1	30.10	0	0.00	30.10	1	439	0.23%
2018/03/12	1	29.85	0	0.00	30.00	1	451	0.22%
2018/03/06	0	0.00	4	29.45	29.75	-4	522	-0.77%
2018/02/26	1	30.15	0	0.00	30.10	1	587	0.17%
2018/02/12	1	28.75	0	0.00	29.00	1	639	0.16%
2018/02/06	1	30.15	0	0.00	29.40	1	642	0.16%
2018/02/05	1	30.45	0	0.00	30.70	1	667	0.15%
2018/02/01	1	31.30	0	0.00	31.30	1	749	0.13%
2018/01/30	0	0.00	1	31.35	31.35	-1	803	-0.12%
2018/01/26	1	31.60	0	0.00	31.55	1	804	0.12%
2018/01/17	1	31.95	0	0.00	31.90	1	931	0.11%
2018/01/16	0	0.00	1	31.85	31.95	-1	937	-0.11%
2018/01/10	1	31.80	0	0.00	31.70	1	971	0.10%
2018/01/04	1	32.70	0	0.00	32.80	1	978	0.10%