欣銓 (3264)-統一-敦南券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
80.0
漲跌
▲1.5
漲幅
+1.91%
成交量
3,514張
產業
上櫃半導體類股
968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

欣銓 (3264)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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	79.70	0	0.00	80.00	0.1	7,630	0.00%
2024/04/15	0	0.00	2	79.00	79.00	-2	7,718	-0.03%
2024/04/12	2	80.30	2	80.80	79.30	0	7,741	0.00%
2024/04/03	2	81.30	2	81.80	81.30	0	7,877	0.00%
2024/03/29	0	0.00	30	83.50	83.60	-30	7,995	-0.38%
2024/03/27	1	83.90	1	83.80	84.00	0	7,619	0.00%
2024/03/26	3	80.30	2	79.80	79.80	1	7,533	0.01%
2024/03/25	31	81.58	0	0.00	81.50	31	7,534	0.41%
2024/03/22	4	82.85	0	0.00	81.90	4	7,656	0.05%
2024/03/21	5	85.38	3	85.47	85.80	2	7,676	0.03%
2024/03/20	11	86.65	16	87.26	85.00	-5	7,656	-0.07%
2024/03/19	7	85.36	7	83.44	85.60	0	7,407	0.00%
2024/03/18	0	0.00	3	80.07	80.90	-3	7,155	-0.04%
2024/03/14	0	0.00	7	77.40	76.10	-7	7,092	-0.10%
2024/03/13	10	78.26	3	78.60	77.80	7	7,099	0.10%
2024/03/12	0	0.00	3	78.43	77.60	-3	7,120	-0.04%
2024/03/11	1	77.00	2	77.90	77.00	-1	7,290	-0.01%
2024/03/08	3	79.43	19	79.90	79.10	-16	7,393	-0.22%
2024/03/07	29	78.01	49	77.62	78.60	-20	7,435	-0.27%
2024/03/06	3	76.50	1	76.40	77.00	2	7,346	0.03%
2024/03/05	44	76.49	10	76.67	76.60	34	7,364	0.46%
2024/03/04	5	75.74	3	76.10	76.10	2	7,230	0.03%
2024/02/26	1	73.30	0	0.00	72.50	1	6,876	0.01%
2024/02/23	2	75.20	2	75.30	74.10	0	6,867	0.00%
2024/02/20	1	73.50	0	0.00	73.30	1	6,821	0.01%
2024/02/19	30	74.10	30	73.40	74.10	0	6,814	0.00%
2024/02/16	20	74.84	20	73.90	73.90	0	6,785	0.00%
2024/02/15	5	72.80	10	73.65	74.00	-5	6,735	-0.07%
2024/02/01	2	72.55	0	0.00	73.00	2	6,716	0.03%
2024/01/26	0	0.00	1	74.80	73.70	-1	6,939	-0.01%
2024/01/25	0	0.00	2	75.35	75.60	-2	6,949	-0.03%
2024/01/24	0	0.00	2	74.95	75.50	-2	6,955	-0.03%
2024/01/23	5	75.60	1	75.50	75.20	4	7,008	0.06%
2024/01/19	3	75.27	13	75.57	75.30	-10	7,183	-0.14%
2024/01/18	10	74.30	11	74.23	74.30	-1	7,100	-0.01%
2024/01/17	17	73.43	51	73.82	72.90	-34	7,019	-0.48%
2024/01/16	1	73.20	0	0.00	73.20	1	6,960	0.01%
2024/01/12	0	0.00	5	71.50	71.50	-5	6,964	-0.07%
2024/01/11	20	70.73	0	0.00	70.60	20	6,927	0.29%
2024/01/09	1	71.00	0	0.00	71.00	1	6,789	0.01%
2024/01/08	0	0.00	1	71.60	71.20	-1	6,765	-0.01%
2024/01/05	2	72.15	0	0.00	72.10	2	6,772	0.03%
2024/01/04	12	71.80	1	73.00	72.80	11	6,733	0.16%
2024/01/03	0	0.00	1	72.30	72.40	-1	6,664	-0.02%
2024/01/02	2	73.10	0	0.00	73.30	2	6,628	0.03%
2023/12/29	11	73.39	1	74.60	74.00	10	6,534	0.15%
2023/12/28	2	74.25	6	74.43	73.90	-4	6,491	-0.06%
2023/12/26	3	73.33	0	0.00	73.90	3	6,523	0.05%
2023/12/25	6	73.10	2	73.10	72.90	4	6,440	0.06%
2023/12/22	8	74.55	4	75.27	75.20	4	6,332	0.06%
2023/12/21	5	74.92	3	74.87	74.70	2	6,267	0.03%
2023/12/20	3	76.23	0	0.00	76.10	3	6,188	0.05%
2023/12/19	2	77.25	0	0.00	76.80	2	6,160	0.03%
2023/12/18	0	0.00	1	78.50	78.50	-1	6,053	-0.02%
2023/12/15	9	81.28	7	83.81	81.00	2	6,103	0.03%
2023/12/14	4	81.70	3	81.70	82.00	1	6,079	0.02%
2023/12/13	3	80.40	4	81.25	80.40	-1	6,085	-0.02%
2023/12/12	1	80.40	0	0.00	80.60	1	6,078	0.02%
2023/12/11	4	77.90	6	78.83	78.60	-2	6,141	-0.03%
2023/12/08	0	0.00	4	78.60	77.90	-4	6,309	-0.06%
2023/12/07	11	77.92	10	77.75	77.50	1	6,546	0.02%
2023/12/06	9	77.52	11.1	79.11	79.80	-2.1	6,603	-0.03%
2023/12/05	20	77.80	20	77.20	76.40	0	6,492	0.00%
2023/12/04	0	0.00	2	78.40	77.50	-2	6,460	-0.03%
2023/12/01	0	0.00	2	70.40	74.40	-2	6,201	-0.03%
2023/11/30	0	0.00	3	71.89	70.40	-3	6,133	-0.05%
2023/11/29	3	70.00	5	70.20	70.40	-2	6,106	-0.03%
2023/11/27	2	68.80	0	0.00	68.70	2	6,174	0.03%
2023/11/21	4	69.20	4	69.10	68.90	0	6,298	0.00%
2023/11/16	0	0.00	2	68.80	68.70	-2	6,524	-0.03%
2023/11/15	0	0.00	2	68.90	68.30	-2	6,509	-0.03%
2023/11/13	5	68.40	5	69.04	69.10	0	6,486	0.00%
2023/11/07	3	67.67	0	0.00	67.80	3	6,406	0.05%
2023/11/06	4	67.90	7	67.36	67.90	-3	6,390	-0.05%
2023/11/03	1	65.90	0	0.00	66.90	1	6,306	0.02%
2023/11/02	5	65.72	6	65.98	66.00	-1	6,288	-0.02%
2023/11/01	0	0.00	1	65.00	64.80	-1	6,320	-0.02%
2023/10/31	0	0.00	1	64.80	65.00	-1	6,313	-0.02%
2023/10/27	6	64.87	2	64.90	64.00	4	6,470	0.06%
2023/10/25	3	65.00	3	65.20	64.90	0	6,834	0.00%
2023/10/24	3	65.73	3	64.63	64.60	0	6,896	0.00%
2023/10/23	0	0.00	5	65.28	64.20	-5	6,867	-0.07%
2023/10/20	5	64.82	0	0.00	65.00	5	6,837	0.07%
2023/10/18	1	62.00	2	62.50	62.70	-1	6,961	-0.01%
2023/10/17	2	62.80	0	62.60	62.40	2	7,098	0.03%
2023/10/13	0	0.00	1	63.30	63.10	-1	7,398	-0.01%
2023/10/03	1	62.20	0	0.00	62.10	1	7,692	0.01%
2023/10/02	2	63.15	2.1	63.30	63.30	-0.1	7,673	0.00%
2023/09/27	2	61.75	0	0.00	61.80	2	7,733	0.03%
2023/09/25	1	63.60	0	0.00	63.20	1	7,928	0.01%
2023/09/22	0	0.00	1	63.00	63.40	-1	7,983	-0.01%
2023/09/21	2	63.30	2	63.50	63.30	0	7,989	0.00%
2023/09/20	3	66.33	3	66.83	65.00	0	8,003	0.00%
2023/09/19	2	68.00	3	68.13	67.80	-1	7,885	-0.01%
2023/09/18	0	0.00	6	68.43	67.30	-6	7,881	-0.08%
2023/09/14	2	68.40	2	69.40	68.30	0	8,033	0.00%
2023/09/13	15	69.33	12	69.09	69.30	3	8,128	0.04%
2023/09/12	4	67.30	6	68.12	68.20	-2	8,139	-0.02%
2023/09/11	20	66.16	33	66.27	65.60	-13	8,096	-0.16%
2023/09/08	1	65.80	4	65.83	65.80	-3	8,040	-0.04%
2023/09/07	1	66.20	6	65.92	65.00	-5	8,038	-0.06%
2023/09/06	5	65.30	3	65.13	65.00	2	7,993	0.03%
2023/09/05	10	64.24	19	63.97	64.40	-9	7,953	-0.11%
2023/08/31	10	62.30	0	0.00	62.50	10	7,809	0.13%
2023/08/30	4	62.30	1	62.00	62.00	3	7,806	0.04%
2023/08/29	0	0.00	0.1	61.35	61.50	-0.1	7,807	0.00%
2023/08/28	0	0.00	1	62.80	61.10	-1	7,794	-0.01%
2023/08/25	1	61.50	1	61.70	61.50	0	7,717	0.00%
2023/08/24	2	61.95	1	61.30	61.40	1	7,713	0.01%
2023/08/23	0	0.00	3	60.77	60.90	-3	7,717	-0.04%
2023/08/22	0	0.00	1	58.30	58.80	-1	7,816	-0.01%
2023/08/18	1	58.50	0	0.00	58.20	1	7,805	0.01%
2023/08/17	0	0.00	1.1	58.62	59.00	-1.1	7,784	-0.01%
2023/08/10	2	59.40	0	0.00	59.50	2	7,662	0.03%
2023/08/09	2	60.60	0	0.00	60.70	2	7,615	0.03%
2023/08/08	3	61.33	0	0.00	60.80	3	7,593	0.04%
2023/08/07	0	0.00	5	61.40	61.70	-5	7,542	-0.07%
2023/08/04	0	0.00	1	60.50	60.80	-1	7,438	-0.01%
2023/08/02	2	60.80	0	0.00	60.40	2	7,414	0.03%
2023/08/01	6	60.15	1	60.10	60.70	5	7,291	0.07%
2023/07/31	3	63.67	10	63.68	61.70	-7	7,170	-0.10%
2023/07/28	2	64.05	8	63.95	64.10	-6	6,834	-0.09%
2023/07/27	5	60.50	0	0.00	61.50	5	6,461	0.08%
2023/07/25	2	61.90	2	62.00	62.40	0	6,388	0.00%
2023/07/21	8	62.59	31	62.24	63.30	-23	6,277	-0.37%
2023/07/20	11	63.06	0	0.00	63.90	11	6,173	0.18%
2023/07/19	5	63.96	4	64.45	63.50	1	6,018	0.02%
2023/07/18	1	63.20	6	62.45	63.00	-5	5,804	-0.09%
2023/07/14	2	62.35	0	0.00	61.10	2	5,768	0.03%
2023/07/13	0	0.00	5	62.16	62.00	-5	5,679	-0.09%
2023/07/12	1	61.10	2	60.70	60.70	-1	5,566	-0.02%
2023/07/10	0	0.00	1	60.90	60.90	-1	5,564	-0.02%
2023/07/07	0	0.00	1	60.30	60.40	-1	5,564	-0.02%
2023/07/05	3	63.00	0	0.00	62.40	3	5,534	0.05%
2023/07/04	3	63.10	2	62.90	62.90	1	5,450	0.02%
2023/07/03	0	0.00	2	61.60	61.40	-2	5,325	-0.04%
2023/06/29	11	61.04	10	60.00	60.30	1	5,241	0.02%
2023/06/28	17	61.45	12	61.25	61.10	5	5,207	0.10%
2023/06/27	2	60.85	1	61.30	60.40	1	5,197	0.02%
2023/06/26	1	59.10	0	0.00	59.60	1	5,216	0.02%
2023/06/21	3	60.17	2	60.20	60.20	1	5,152	0.02%
2023/06/20	1	62.00	8	63.41	61.70	-7	5,035	-0.14%
2023/06/19	5	65.50	5	66.02	65.50	0	4,856	0.00%
2023/06/16	8	64.15	1	64.20	64.00	7	4,636	0.15%
2023/06/15	2	62.35	11	63.60	63.90	-9	4,478	-0.20%
2023/06/14	0	0.00	14	61.50	61.40	-14	4,336	-0.32%
2023/06/13	0	0.00	32	60.48	60.50	-32	4,458	-0.72%
2023/06/12	0	0.00	1	59.70	59.30	-1	4,532	-0.02%
2023/06/09	1	60.20	11	60.02	60.20	-10	4,588	-0.22%
2023/06/08	4	58.88	1	59.30	59.40	3	4,606	0.07%
2023/06/07	12	59.10	1	58.90	59.10	11	4,715	0.23%
2023/06/05	1	58.90	5	58.80	58.80	-4	4,956	-0.08%
2023/06/02	0	0.00	1	58.60	58.50	-1	5,141	-0.02%
2023/05/30	0.1	58.14	5	58.60	58.30	-4.9	5,186	-0.09%
2023/05/29	2	58.00	10	58.19	58.40	-8	5,167	-0.15%
2023/05/26	11.1	57.02	18	56.74	57.40	-7	5,104	-0.14%
2023/05/25	0	0.00	1	55.40	55.40	-1	4,929	-0.02%
2023/05/24	5	54.32	0	0.00	54.80	5	4,916	0.10%
2023/05/23	7	54.50	0	0.00	54.60	7	4,948	0.14%
2023/05/19	0	0.00	1	54.70	54.50	-1	5,006	-0.02%
2023/05/18	0	0.00	1	54.30	54.30	-1	5,054	-0.02%
2023/05/11	1	53.30	0	0.00	53.30	1	5,274	0.02%
2023/05/08	0	0.00	2	54.40	54.20	-2	5,369	-0.04%
2023/05/05	0	0.00	0.2	53.50	53.90	-0.2	5,402	0.00%
2023/05/02	0	54.00	0	0.00	53.90	0	5,576	0.00%
2023/04/28	1	53.70	1	54.50	54.00	0	5,670	0.00%
2023/04/25	2	53.70	0	0.00	53.00	2	5,641	0.04%
2023/04/21	26	55.40	0	0.00	54.60	26	5,579	0.47%
2023/04/20	2	55.70	2	56.00	55.80	0	5,528	0.00%
2023/04/19	1	56.60	0	0.00	56.50	1	5,485	0.02%
2023/04/14	1.1	57.58	1	57.40	57.40	0.1	5,383	0.00%
2023/04/12	1.1	58.49	11	58.60	58.40	-9.9	5,311	-0.19%
2023/04/11	0	0.00	5	58.30	58.30	-5	5,258	-0.10%
2023/04/10	1	57.60	1	57.40	57.40	0	5,226	0.00%
2023/04/06	0	0.00	2	57.90	58.30	-2	5,139	-0.04%
2023/03/31	1	57.70	2	57.90	57.50	-1	5,082	-0.02%
2023/03/30	3	56.67	1	57.00	57.40	2	5,037	0.04%
2023/03/28	10	56.00	11	55.90	56.10	-1	4,986	-0.02%
2023/03/27	3	57.03	1	57.40	56.70	2	4,901	0.04%
2023/03/24	4	58.20	1	58.00	58.00	3	4,809	0.06%
2023/03/23	0	0.00	2	58.15	58.40	-2	4,764	-0.04%
2023/03/22	0	0.00	3	58.00	57.70	-3	4,696	-0.06%
2023/03/21	2	57.70	5	58.10	58.00	-3	4,642	-0.06%
2023/03/20	2	57.75	2	58.00	57.60	0	4,600	0.00%
2023/03/17	4	57.45	0	0.00	57.70	4	4,536	0.09%
2023/03/16	7	58.00	3	57.07	57.20	4	4,434	0.09%
2023/03/15	15	58.68	6	58.75	58.50	9	4,213	0.21%
2023/03/14	2	57.55	1	57.80	57.30	1	4,080	0.02%
2023/03/13	0	0.00	0.1	57.50	57.40	-0.1	3,957	0.00%
2023/03/10	2	57.45	7	57.30	56.50	-5	3,845	-0.13%
2023/03/09	1	59.30	5	58.92	59.40	-4	3,717	-0.11%
2023/03/08	8	58.90	9	59.62	59.60	-1	3,611	-0.03%
2023/03/07	5	58.90	10	59.20	58.90	-5	3,442	-0.15%
2023/03/06	11	57.06	6	56.92	56.90	5	3,315	0.15%
2023/03/03	0	0.00	7.3	55.90	56.40	-7.3	3,276	-0.22%
2023/03/01	1	54.90	0	0.00	55.10	1	3,282	0.03%
2023/02/24	0	0.00	2	56.40	56.10	-2	3,275	-0.06%
2023/02/23	2	55.90	0	0.00	56.10	2	3,201	0.06%
2023/02/17	1	54.90	0	0.00	55.00	1	3,274	0.03%
2023/02/16	2	54.10	0	0.00	54.30	2	3,295	0.06%
2023/02/15	6	54.17	0	0.00	54.30	6	3,415	0.18%
2023/02/14	0	0.00	1	55.50	55.90	-1	3,387	-0.03%
2023/02/10	0	0.00	42	55.80	55.30	-42	3,588	-1.17%
2023/02/08	11	55.45	2	55.75	56.10	9	3,639	0.25%
2023/02/03	1	55.10	20	55.00	55.10	-19	3,748	-0.51%
2023/02/02	2	55.20	0	0.00	54.70	2	3,735	0.05%
2023/01/17	3	51.20	1	51.00	51.10	2	3,697	0.05%
2023/01/11	0.2	50.70	0.3	50.60	50.50	-0.1	3,854	0.00%
2023/01/10	1	50.90	0	0.00	50.80	1	3,918	0.03%
2023/01/09	0	0.00	1	50.80	50.90	-1	3,945	-0.03%
2023/01/06	1	49.95	0	0.00	50.10	1	3,930	0.03%
2022/12/29	0	0.00	1	47.50	48.30	-1	4,076	-0.02%
2022/12/27	0	0.00	4	49.58	49.30	-4	4,117	-0.10%
2022/12/26	2	49.55	0	0.00	49.55	2	4,157	0.05%
2022/12/15	0	0.00	1	50.50	50.60	-1	4,210	-0.02%
2022/12/14	0	0.00	10.2	50.60	50.60	-10.2	4,232	-0.24%
2022/12/13	40	49.87	0	0.00	50.20	40	4,254	0.94%
2022/12/12	1	49.90	7.2	50.09	49.90	-6.2	4,281	-0.15%
2022/12/08	0	0.00	3	50.13	50.70	-3	4,313	-0.07%
2022/12/07	0	0.00	1	50.40	50.10	-1	4,324	-0.02%
2022/12/06	0	0.00	10	51.10	50.60	-10	4,321	-0.23%
2022/12/05	3	51.57	41	51.90	52.10	-38	4,321	-0.88%
2022/12/02	0	0.00	25	50.52	51.00	-25	4,380	-0.57%
2022/12/01	0	0.00	1	50.80	50.30	-1	4,376	-0.02%
2022/11/30	1	50.10	0	0.00	49.80	1	4,355	0.02%
2022/11/29	10	49.15	0	0.00	49.55	10	4,402	0.23%
2022/11/28	1	50.50	0	0.00	49.65	1	4,372	0.02%
2022/11/24	0	0.00	20	50.00	49.25	-20	4,259	-0.47%
2022/11/23	2	50.05	0	0.00	50.10	2	4,175	0.05%
2022/11/22	0	0.00	1	50.10	50.10	-1	4,174	-0.02%
2022/11/18	0	0.00	3	50.30	50.10	-3	4,186	-0.07%
2022/11/17	2	50.00	1	50.00	50.30	1	4,147	0.02%
2022/11/16	9	49.21	15	49.58	50.00	-6	4,132	-0.15%
2022/11/15	4	48.95	3	48.90	48.90	1	4,093	0.02%
2022/11/14	0	0.00	2	48.50	48.70	-2	4,045	-0.05%
2022/11/11	4	48.40	10	48.16	48.35	-6	3,975	-0.15%
2022/11/10	64	46.48	3	46.70	46.75	61	3,816	1.60%
2022/11/08	11	45.23	3	45.73	45.30	8	3,716	0.22%
2022/11/07	0	0.00	7	44.95	44.85	-7	3,619	-0.19%
2022/11/04	0	0.00	4	44.25	44.65	-4	3,607	-0.11%
2022/11/03	2	43.90	1	43.85	44.00	1	3,581	0.03%
2022/11/02	6	44.08	2	44.05	43.85	4	3,611	0.11%
2022/11/01	2	44.10	6	43.23	43.95	-4	3,661	-0.11%
2022/10/31	0	0.00	1	42.00	41.85	-1	3,563	-0.03%
2022/10/28	7	42.51	7	42.56	41.65	0	3,615	0.00%
2022/10/26	5	39.70	0	0.00	39.70	5	3,520	0.14%
2022/10/25	1	39.90	25	40.34	39.75	-24	3,551	-0.68%
2022/10/24	5	39.60	5	40.10	39.70	0	3,576	0.00%
2022/10/20	25	38.15	1	38.05	38.85	24	3,572	0.67%
2022/10/18	3	40.80	1	40.40	40.15	2	3,549	0.06%
2022/10/17	2	40.23	2	39.33	40.85	0	3,529	0.00%
2022/10/14	1	40.05	0	0.00	40.70	1	3,541	0.03%
2022/10/12	0	0.00	3	40.30	40.15	-3	3,611	-0.08%
2022/10/11	1	42.25	0	0.00	41.00	1	3,652	0.03%
2022/10/05	3	43.55	0	0.00	43.60	3	3,719	0.08%
2022/10/04	0	0.00	1	43.45	43.40	-1	3,743	-0.03%
2022/10/03	0	0.00	4	42.30	42.50	-4	3,799	-0.11%
2022/09/30	4	41.54	0	0.00	41.80	4	3,847	0.10%
2022/09/29	0	0.00	1	41.00	40.90	-1	3,860	-0.03%
2022/09/28	0	0.00	7	40.14	39.40	-7	3,851	-0.18%
2022/09/27	1	41.40	0	0.00	41.40	1	3,850	0.03%
2022/09/26	0	0.00	3	40.40	40.65	-3	3,860	-0.08%
2022/09/23	4	43.10	0	0.00	42.90	4	3,865	0.10%
2022/09/22	1	42.50	0	0.00	43.80	1	3,907	0.03%
2022/09/21	4	43.38	0	0.00	43.20	4	3,920	0.10%
2022/09/20	1	44.75	1	43.60	44.05	0	3,940	0.00%
2022/09/19	3	44.85	26	44.36	44.00	-23	3,970	-0.58%
2022/09/16	1	45.60	17	45.65	45.00	-16	3,966	-0.40%
2022/09/15	0	0.00	107	46.90	46.10	-107	4,002	-2.67%	大賣/鉅額交易
2022/09/14	0	0.00	1	46.90	46.80	-1	4,046	-0.02%
2022/09/13	6	46.93	0	0.00	46.70	6	4,061	0.15%
2022/09/12	36	46.63	5	46.85	46.65	31	4,086	0.76%
2022/09/08	2	45.60	4	45.71	46.00	-2	4,072	-0.05%
2022/09/07	0	0.00	1	43.30	42.65	-1	4,050	-0.02%
2022/09/06	0	0.00	1	43.75	43.25	-1	4,107	-0.02%
2022/09/02	0	0.00	0	45.45	45.60	0	4,154	0.00%
2022/09/01	0	0.00	0	45.43	45.40	0	4,189	0.00%
2022/08/31	1	45.69	0	44.93	45.80	1	4,218	0.02%
2022/08/30	0	0.00	0	45.33	44.95	0	4,227	0.00%
2022/08/29	0	0.00	0	44.38	44.80	0	4,249	0.00%
2022/08/26	0	0.00	0	46.50	45.55	0	4,283	0.00%
2022/08/25	113	45.39	1	45.60	46.10	112	4,437	2.52%	大買/鉅額交易
2022/08/24	0	0.00	0	44.90	44.50	0	4,566	0.00%
2022/08/23	0	0.00	3	44.55	44.50	-3	4,650	-0.06%
2022/08/22	0	0.00	61	44.76	44.80	-61	4,663	-1.31%
2022/08/19	0	0.00	0	45.95	45.70	0	4,610	0.00%
2022/08/18	0	0.00	5	45.55	45.65	-5	4,581	-0.11%
2022/08/17	0	0.00	20	46.12	45.85	-20	4,553	-0.44%
2022/08/16	1	45.70	1	45.60	45.60	0	4,514	0.00%
2022/08/15	0	0.00	5	45.10	44.95	-5	4,458	-0.11%
2022/08/12	16	43.98	1	44.10	44.10	15	4,395	0.34%
2022/08/11	11	43.55	8	43.24	43.50	3	4,350	0.07%
2022/08/10	0	0.00	1	43.05	43.00	-1	4,290	-0.02%
2022/08/09	12	43.34	5	43.38	43.50	7	4,269	0.16%
2022/08/08	37	42.51	6	42.48	43.50	31	4,212	0.74%
2022/08/05	5	41.46	1	41.50	41.50	4	4,074	0.10%
2022/08/04	7	41.01	0	0.00	41.00	7	4,032	0.17%
2022/07/27	10	38.85	0	0.00	39.40	10	3,638	0.27%
2022/07/26	0	0.00	15	38.47	38.30	-15	3,615	-0.41%
2022/07/25	0	0.00	15	39.53	39.65	-15	3,564	-0.42%
2022/07/20	0	0.00	10	40.30	39.60	-10	3,490	-0.29%
2022/07/19	8	38.46	0	0.00	38.60	8	3,402	0.24%
2022/07/18	17	37.93	7	38.19	38.70	10	3,375	0.30%
2022/07/15	15	37.15	8	37.18	37.55	7	3,286	0.21%
2022/07/13	1	35.80	0.3	35.75	35.75	0.7	3,171	0.02%
2022/07/12	10.2	35.79	20	35.21	34.85	-9.9	3,135	-0.31%
2022/07/11	20	37.52	0	0.00	36.60	20	3,088	0.65%
2022/07/08	1.3	37.15	2	36.85	37.25	-0.7	3,019	-0.02%
2022/07/06	1	34.55	0	0.00	34.05	1	2,969	0.03%
2022/06/30	1	35.90	1	36.10	35.90	0	2,892	0.00%
2022/06/28	1	39.00	0	0.00	37.95	1	2,805	0.04%
2022/06/27	1	38.85	0	0.00	39.00	1	2,781	0.04%
2022/06/24	0	0.00	1	38.90	38.60	-1	2,734	-0.04%
2022/06/23	2	37.70	2	39.18	38.55	0	2,726	0.00%
2022/06/20	1	41.55	4	43.65	40.35	-3	2,576	-0.12%
2022/06/16	2	45.32	1	48.00	44.70	1	2,470	0.04%
2022/06/15	1	49.75	9	50.12	49.75	-8	2,387	-0.34%
2022/06/14	2	50.65	0	0.00	50.60	2	2,348	0.09%
2022/06/13	1	50.50	0	0.00	50.00	1	2,307	0.04%
2022/06/10	1	51.10	0	0.00	51.10	1	2,266	0.04%
2022/06/08	0	0.00	10	50.00	50.10	-10	2,172	-0.46%
2022/06/06	1	49.31	0	0.00	50.20	1	2,140	0.05%
2022/06/02	16	50.24	1	50.50	50.40	15	2,125	0.71%
2022/06/01	10	49.23	3	49.78	49.60	7	1,963	0.36%
2022/05/31	3	47.83	7	47.94	48.25	-4	1,806	-0.22%
2022/05/30	1	45.45	0	0.00	47.40	1	1,732	0.06%
2022/05/20	1	45.25	3	45.40	45.50	-2	1,861	-0.11%
2022/05/18	1	45.65	0	0.00	45.45	1	1,898	0.05%
2022/05/16	2	44.95	1	45.20	44.80	1	1,936	0.05%
2022/05/12	0	0.00	1	44.25	43.15	-1	1,991	-0.05%
2022/05/11	1	44.30	0	0.00	44.15	1	2,009	0.05%
2022/05/10	1	44.35	1	43.75	44.60	0	2,093	0.00%
2022/05/09	1	45.10	0	0.00	44.70	1	2,170	0.05%
2022/04/28	1	43.70	1	42.95	43.50	0	2,326	0.00%
2022/04/27	2	42.63	1	42.75	42.85	1	2,343	0.04%
2022/04/26	0	0.00	4	44.13	44.00	-4	2,325	-0.17%
2022/04/25	2	45.00	1	45.70	44.80	1	2,317	0.04%
2022/04/20	0	0.00	1	47.10	47.10	-1	2,418	-0.04%
2022/04/18	1	45.70	1	46.10	45.65	0	2,511	0.00%
2022/04/15	0	46.60	0	0.00	46.10	0	2,537	0.00%
2022/04/14	3	47.10	0	0.00	47.45	3	2,570	0.12%
2022/04/13	4	46.21	3	46.08	46.55	1	2,640	0.04%
2022/04/12	1	45.90	0	0.00	46.10	1	2,646	0.04%
2022/03/30	0	0.00	2	50.20	50.10	-2	2,714	-0.07%
2022/03/14	1	50.00	0	0.00	50.20	1	2,924	0.03%
2022/03/08	2	48.35	0	0.00	48.30	2	3,136	0.06%
2022/03/07	21	50.47	1	50.40	50.00	20	3,153	0.63%
2022/03/04	43	51.99	106	51.80	51.70	-63	3,246	-1.94%	大賣/
2022/03/02	0	0.00	1	51.00	51.30	-1	3,400	-0.03%
2022/03/01	2	51.35	88	51.40	51.30	-86	3,507	-2.45%
2022/02/22	1	50.60	0	0.00	50.00	1	3,815	0.03%
2022/02/18	0	0.00	4	51.20	51.50	-4	3,877	-0.10%
2022/02/14	0	0.00	1	51.50	51.60	-1	4,139	-0.02%
2022/02/11	0	0.00	1	53.50	53.00	-1	4,157	-0.02%
2022/02/10	1	53.70	0	0.00	53.70	1	4,226	0.02%
2022/02/09	0	0.00	2	53.50	54.40	-2	4,347	-0.05%
2022/02/07	0	51.90	0	0.00	51.90	0	4,489	0.00%
2022/01/21	2	52.70	0	0.00	53.00	2	5,218	0.04%
2022/01/20	1	53.30	1	53.80	53.30	0	5,229	0.00%
2022/01/19	1	53.30	0	0.00	53.20	1	5,266	0.02%
2022/01/17	0	0.00	2	53.30	53.20	-2	5,378	-0.04%
2022/01/14	3	52.20	1	52.00	51.90	2	5,469	0.04%
2022/01/12	0	0.00	1	52.40	52.00	-1	5,617	-0.02%
2022/01/11	1.1	53.73	1	52.20	52.20	0.1	5,670	0.00%
2022/01/10	1	52.80	0	0.00	53.30	1	5,736	0.02%
2022/01/06	0	53.60	0	0.00	54.10	0	5,840	0.00%
2021/12/29	0	0.00	5	55.60	55.70	-5	6,262	-0.08%
2021/12/28	0	0.00	1	55.50	55.20	-1	6,429	-0.02%
2021/12/27	1	55.30	0	0.00	55.30	1	6,487	0.02%
2021/12/24	5	55.30	5	54.50	55.30	0	6,582	0.00%
2021/12/21	0	0.00	1	54.80	54.70	-1	6,856	-0.01%
2021/12/20	1	54.40	0	0.00	54.10	1	6,999	0.01%
2021/12/14	0	0.00	1	54.10	53.50	-1	7,377	-0.01%
2021/12/07	1	55.50	0	0.00	55.60	1	8,109	0.01%
2021/12/03	4	57.68	1	57.00	57.60	3	8,616	0.03%
2021/12/02	7	57.07	2	56.70	56.90	5	8,791	0.06%
2021/12/01	1	56.70	3	56.60	56.70	-2	9,061	-0.02%
2021/11/30	5	55.04	0	0.00	55.50	5	9,265	0.05%
2021/11/29	0	0.00	1	53.10	54.40	-1	9,701	-0.01%
2021/11/26	1	53.10	0	0.00	53.00	1	10,180	0.01%
2021/11/25	9	55.71	0	0.00	54.90	9	10,603	0.08%
2021/11/24	1	56.30	0	0.00	56.00	1	12,244	0.01%
2021/11/23	4	56.28	2	56.50	56.00	2	13,642	0.01%
2021/11/22	1	56.00	4	56.75	57.60	-3	13,796	-0.02%
2021/11/19	2	56.90	1	56.60	56.60	1	13,942	0.01%
2021/11/18	0	57.70	0	0.00	57.30	0	14,141	0.00%
2021/11/17	2	57.70	0	0.00	57.70	2	14,253	0.01%
2021/11/16	0	0.00	1	58.30	57.40	-1	14,345	-0.01%
2021/11/15	1	58.10	1	58.30	58.30	0	14,469	0.00%
2021/11/12	2	57.45	1	57.10	57.20	1	14,623	0.01%
2021/11/11	5	58.60	0	0.00	58.60	5	14,677	0.03%
2021/11/09	3	58.60	0	0.00	58.50	3	14,990	0.02%
2021/11/08	9	59.17	1	62.00	58.90	8	15,168	0.05%
2021/11/05	4	60.15	8	60.54	61.30	-4	15,129	-0.03%
2021/11/04	0	0.00	3	59.73	59.50	-3	15,237	-0.02%
2021/11/03	7	58.11	2	59.05	58.20	5	15,291	0.03%
2021/11/02	1	60.00	1	60.50	59.80	0	15,548	0.00%
2021/11/01	3	60.53	7	60.59	61.50	-4	15,592	-0.03%
2021/10/29	18	59.68	1	59.00	59.40	17	15,652	0.11%
2021/10/28	1	57.70	2	57.55	57.70	-1	15,872	-0.01%
2021/10/27	1	57.50	6	56.63	57.50	-5	16,604	-0.03%
2021/10/25	8	57.98	3	57.50	58.10	5	16,942	0.03%
2021/10/22	0	0.00	1	57.30	57.70	-1	17,212	-0.01%
2021/10/21	11	57.95	4	58.83	56.60	7	17,370	0.04%
2021/10/20	2	58.10	1	57.70	58.00	1	17,637	0.01%
2021/10/19	0	0.00	3	57.33	57.50	-3	17,857	-0.02%
2021/10/18	6	56.10	4	57.78	55.40	2	18,163	0.01%
2021/10/15	2	56.60	11	56.12	56.70	-9	18,840	-0.05%
2021/10/14	1	53.20	1	54.00	54.00	0	19,648	0.00%
2021/10/13	0	0.00	1	53.40	53.50	-1	20,004	0.00%
2021/10/12	6	52.82	4	52.50	52.90	2	20,096	0.01%
2021/10/08	4	55.75	0	0.00	55.90	4	20,389	0.02%
2021/10/07	0	0.00	5	56.14	56.30	-5	21,687	-0.02%
2021/10/06	1	54.10	0	0.00	54.10	1	22,623	0.00%
2021/10/05	1	55.00	3	54.20	55.60	-2	22,723	-0.01%
2021/10/04	11	55.24	11	54.42	54.70	0	22,591	0.00%
2021/10/01	4	56.43	4	56.20	55.70	0	22,740	0.00%
2021/09/30	9	58.02	11	57.60	58.50	-2	22,859	-0.01%
2021/09/29	3	57.50	22	58.12	57.20	-19	22,762	-0.08%
2021/09/27	4	61.60	0	0.00	60.50	4	22,617	0.02%
2021/09/24	10	63.50	3	62.80	62.90	7	22,495	0.03%
2021/09/23	0	60.23	3	60.10	60.00	-3	22,317	-0.01%
2021/09/22	5	59.96	2	60.35	59.60	3	22,350	0.01%
2021/09/17	0	0.00	1	62.50	62.40	-1	22,326	0.00%
2021/09/16	3	62.60	1	63.60	61.80	2	22,421	0.01%
2021/09/15	6	63.58	7	64.23	64.30	-1	22,291	0.00%
2021/09/14	4	63.03	7	63.70	64.60	-3	22,151	-0.01%
2021/09/13	2	64.35	0	0.00	64.00	2	21,953	0.01%
2021/09/10	19	65.52	10	65.43	65.60	9	21,916	0.04%
2021/09/09	21	66.44	24	66.16	66.40	-3	21,738	-0.01%
2021/09/08	10	64.47	5	63.06	63.00	5	21,414	0.02%
2021/09/07	7	64.49	243	65.14	65.80	-236	21,179	-1.11%	大賣/鉅額交易
2021/09/06	3	67.80	3	67.93	66.40	0	20,977	0.00%
2021/09/03	19	67.55	9	67.73	67.30	10	20,743	0.05%
2021/09/02	28	66.47	12	67.05	65.80	16	20,805	0.08%
2021/09/01	23	69.91	19	69.95	69.00	4	20,307	0.02%
2021/08/31	14	70.09	23	70.37	71.80	-9	19,856	-0.05%
2021/08/30	294	70.04	286	69.00	70.20	8	19,361	0.04%	大買/大賣/
2021/08/27	263	68.27	69	67.28	69.10	194	17,627	1.10%	大買/鉅額交易
2021/08/26	4	62.53	4	62.40	62.90	0	16,152	0.00%
2021/08/25	5	61.96	2	61.65	62.00	3	15,912	0.02%
2021/08/24	10	61.59	31	62.05	62.40	-21	15,598	-0.13%
2021/08/23	2	60.05	1	60.30	60.10	1	15,377	0.01%
2021/08/20	1	57.50	0	0.00	58.20	1	15,262	0.01%
2021/08/19	20	58.60	40	57.30	57.20	-20	15,117	-0.13%
2021/08/18	30	57.60	8	56.06	59.40	22	14,921	0.15%
2021/08/17	6	55.18	0	0.00	54.30	6	14,733	0.04%
2021/08/13	34	57.81	11	56.88	56.80	23	14,477	0.16%
2021/08/12	2	59.40	12	60.54	60.80	-10	14,211	-0.07%
2021/08/11	2	59.20	13	59.18	58.80	-11	13,972	-0.08%
2021/08/10	4	60.58	9	60.61	61.00	-5	13,860	-0.04%
2021/08/09	2	61.20	17	61.03	60.40	-15	13,700	-0.11%
2021/08/06	8	62.89	26	63.87	61.70	-18	13,599	-0.13%
2021/08/05	16	62.05	9	61.89	63.10	7	13,217	0.05%
2021/08/04	8	62.85	14	63.34	62.70	-6	13,128	-0.05%
2021/08/03	14	63.34	235	64.13	63.00	-221	12,951	-1.71%	大賣/鉅額交易
2021/08/02	255	63.08	44	62.26	63.00	211	12,488	1.69%	大買/鉅額交易
2021/07/30	57	58.76	28	58.83	59.20	29	11,748	0.25%
2021/07/29	25	57.30	12	56.99	57.70	13	11,553	0.11%
2021/07/28	13	55.43	36	55.26	55.70	-23	11,426	-0.20%
2021/07/27	14	58.11	6.3	57.57	57.50	7.7	11,225	0.07%
2021/07/26	63	59.71	10	59.65	59.90	53	11,074	0.48%
2021/07/23	10	58.20	182.2	57.62	57.20	-172.2	10,768	-1.60%	大賣/鉅額交易
2021/07/22	180	59.23	8	59.99	59.50	172	10,663	1.61%	大買/鉅額交易
2021/07/21	31	58.92	197	59.97	58.50	-166	10,434	-1.59%	大賣/鉅額交易
2021/07/20	173	58.16	51	57.63	58.30	122	9,936	1.23%	大買/鉅額交易
2021/07/19	15	54.93	19	54.93	54.40	-4	9,056	-0.04%
2021/07/16	2	52.50	3	52.97	53.30	-1	8,738	-0.01%
2021/07/15	38	52.34	5	52.60	52.40	33	8,594	0.38%
2021/07/14	68	55.20	617	56.91	55.90	-549	8,222	-6.68%	大賣/鉅額交易
2021/07/13	585.2	52.55	65	52.18	52.10	520.2	6,875	7.56%	大買/鉅額交易
2021/07/12	9	48.02	11	48.05	48.15	-2	5,872	-0.03%
2021/07/09	0	0.00	7.3	46.97	46.90	-7.3	5,727	-0.13%
2021/07/08	32	46.91	5.2	47.57	46.85	26.8	5,860	0.46%
2021/07/07	30	46.81	21	47.04	47.00	9	5,729	0.16%
2021/06/28	1	45.25	2	45.53	46.00	-1	5,891	-0.02%
2021/06/25	0	0.00	3	45.90	45.80	-3	5,910	-0.05%
2021/06/22	0	0.00	3	43.70	43.90	-3	5,920	-0.05%
2021/06/21	2	43.95	2	43.65	44.15	0	5,940	0.00%
2021/06/18	0	0.00	7	44.35	44.50	-7	5,988	-0.12%
2021/06/17	2	43.80	2	43.95	44.10	0	6,047	0.00%
2021/06/16	2	43.65	0	0.00	43.50	2	6,072	0.03%
2021/06/15	1	43.95	0	0.00	43.85	1	6,117	0.02%
2021/06/11	4	44.13	10	44.50	44.20	-6	6,144	-0.10%
2021/06/10	4	44.96	14	45.24	44.50	-10	6,097	-0.16%
2021/06/09	1	43.85	1	43.85	44.20	0	5,872	0.00%
2021/06/08	1	43.45	2	43.95	44.10	-1	5,903	-0.02%
2021/06/01	1	42.95	2	43.15	42.80	-1	6,152	-0.02%
2021/05/31	2	42.80	1	42.25	42.50	1	6,250	0.02%
2021/05/28	0	0.00	6	42.30	42.55	-6	6,332	-0.09%
2021/05/26	0	0.00	2	40.55	40.60	-2	6,573	-0.03%
2021/05/25	1	40.25	0	0.00	40.30	1	6,682	0.01%
2021/05/20	1	39.50	10	39.73	39.40	-9	7,100	-0.13%
2021/05/17	30	36.50	3	35.90	36.15	27	7,924	0.34%
2021/05/14	20	38.35	0	39.60	38.55	20	8,395	0.24%
2021/05/13	7	37.40	7	37.69	38.35	0	9,064	0.00%
2021/05/12	16	39.00	5	40.80	38.40	11	9,528	0.12%
2021/05/11	32	41.23	0	0.00	40.55	32	9,544	0.34%
2021/05/07	11	41.86	5	41.51	42.55	6	9,559	0.06%
2021/05/06	16	41.01	0	0.00	40.90	16	9,609	0.17%
2021/05/05	33	42.15	0	0.00	42.00	33	9,654	0.34%
2021/05/04	30	43.50	0	0.00	42.95	30	9,828	0.31%
2021/05/03	1	45.75	0	0.00	44.70	1	9,932	0.01%
2021/04/29	10	47.74	4	47.99	47.20	6	9,931	0.06%
2021/04/28	11	48.01	22	47.67	48.00	-11	10,555	-0.10%
2021/04/27	1	47.20	1	46.65	47.25	0	10,606	0.00%
2021/04/26	9	47.43	20	47.59	47.90	-11	10,663	-0.10%
2021/04/21	3	46.25	1	46.20	46.10	2	10,437	0.02%
2021/04/20	0	0.00	100	46.09	46.05	-100	10,472	-0.95%
2021/04/16	0	0.00	10	45.02	45.05	-10	11,042	-0.09%
2021/04/15	10	44.60	16	44.49	44.50	-6	11,014	-0.05%
2021/04/14	1	43.75	3	43.93	44.05	-2	11,015	-0.02%
2021/04/13	9	45.79	0	0.00	45.15	9	10,919	0.08%
2021/04/12	81	46.77	25	46.91	46.10	56	10,932	0.51%
2021/04/09	30	46.33	10	46.95	46.70	20	10,850	0.18%
2021/04/08	4	46.60	3	46.72	46.75	1	10,773	0.01%
2021/04/07	3	46.70	6	46.25	46.70	-3	10,641	-0.03%
2021/04/06	12	45.57	11	45.56	45.70	1	10,496	0.01%
2021/04/01	10	44.88	0	0.00	44.90	10	10,468	0.10%
2021/03/31	12	45.39	18	45.31	45.00	-6	10,460	-0.06%
2021/03/30	11	45.18	60	45.15	45.35	-49	10,427	-0.47%
2021/03/29	45	45.92	1	45.95	45.85	44	10,330	0.43%
2021/03/26	2	45.85	17	45.86	45.90	-15	10,305	-0.15%
2021/03/25	5	45.15	30	45.00	45.20	-25	10,148	-0.25%
2021/03/24	20	44.79	2	44.88	44.60	18	10,119	0.18%
2021/03/23	2	45.73	2	45.30	45.20	0	10,091	0.00%
2021/03/22	3	44.22	8	44.14	45.10	-5	9,994	-0.05%
2021/03/19	0	0.00	3	44.00	44.05	-3	9,966	-0.03%
2021/03/18	0	0.00	3	44.40	44.35	-3	9,987	-0.03%
2021/03/16	0	0.00	1	43.85	43.80	-1	10,040	-0.01%
2021/03/15	3	44.57	7	44.42	43.85	-4	10,186	-0.04%
2021/03/12	2	44.30	3	44.37	44.25	-1	10,161	-0.01%
2021/03/11	13	43.85	26	44.04	44.15	-13	10,189	-0.13%
2021/03/10	3	43.00	4	43.00	42.80	-1	10,170	-0.01%
2021/03/09	2	42.40	0	0.00	42.45	2	10,149	0.02%
2021/03/08	7	43.86	2	43.38	43.30	5	10,122	0.05%
2021/03/05	21	43.19	0	0.00	43.90	21	10,168	0.21%
2021/03/04	10	44.19	4	44.11	43.60	6	10,221	0.06%
2021/03/03	7	44.96	2	44.85	44.80	5	10,155	0.05%
2021/03/02	48	46.09	0	0.00	45.50	48	10,088	0.48%
2021/02/26	3	45.85	49	45.83	45.90	-46	10,030	-0.46%
2021/02/25	16	45.70	4	45.25	45.35	12	10,222	0.12%
2021/02/24	8	46.42	35	46.48	45.60	-27	10,283	-0.26%
2021/02/23	3	46.63	2	46.63	46.15	1	10,120	0.01%
2021/02/22	6	46.28	6	45.90	46.80	0	9,978	0.00%
2021/02/19	27	46.30	1	46.10	46.15	26	9,808	0.27%
2021/02/18	128	47.78	10	47.60	47.50	118	9,634	1.22%	大買/鉅額交易
2021/02/17	53	48.29	118.2	48.66	49.00	-65.2	9,409	-0.69%	大賣/
2021/02/05	94	47.84	28	47.54	47.55	66	8,932	0.74%
2021/02/04	21	47.21	28	47.33	47.80	-7	8,421	-0.08%
2021/02/03	7	45.39	29	45.69	45.70	-22	7,728	-0.28%
2021/02/02	1	43.30	1	42.90	43.60	0	7,246	0.00%
2021/02/01	0	0.00	4	41.25	41.60	-4	7,180	-0.06%
2021/01/29	2	42.18	53	42.54	41.65	-51	7,136	-0.71%
2021/01/28	6	43.42	5	43.15	42.80	1	7,095	0.01%
2021/01/27	2	44.50	3	44.63	44.25	-1	7,018	-0.01%
2021/01/26	4	43.84	1	44.50	43.80	3	6,880	0.04%
2021/01/25	0	0.00	1	42.45	43.80	-1	6,672	-0.01%
2021/01/22	56	42.17	5	42.00	42.20	51	6,492	0.79%
2021/01/21	35	44.95	69	44.59	41.60	-34	6,384	-0.53%
2021/01/20	4	41.73	51	41.74	42.00	-47	5,695	-0.83%
2021/01/19	2	41.00	6	41.31	40.95	-4	5,494	-0.07%
2021/01/18	2	40.30	0	0.00	40.25	2	5,361	0.04%
2021/01/15	4	40.08	3	40.50	39.90	1	5,287	0.02%
2021/01/14	0	0.00	1	40.85	40.75	-1	5,203	-0.02%
2021/01/13	4	40.83	0	0.00	40.40	4	5,162	0.08%
2021/01/12	31	41.63	230	40.17	40.35	-199	5,046	-3.94%	大賣/鉅額交易
2021/01/11	35	39.55	33	39.82	40.35	2	4,488	0.04%
2021/01/07	1	38.75	0	0.00	38.90	1	4,347	0.02%
2021/01/05	0	0.00	2	40.15	39.75	-2	4,303	-0.05%
2021/01/04	3	38.97	0	0.00	39.00	3	4,202	0.07%
2020/12/30	0	0.00	0	38.15	38.15	0	4,137	0.00%
2020/12/25	0	0.00	4	38.35	38.45	-4	4,141	-0.10%
2020/12/23	0	0.00	88	37.50	37.50	-88	4,149	-2.12%
2020/12/22	1	37.90	2	38.20	37.10	-1	4,176	-0.02%
2020/12/17	0	0.00	3	38.10	38.30	-3	4,162	-0.07%
2020/12/14	2	39.43	0	0.00	39.50	2	4,167	0.05%
2020/12/10	35	40.34	0	0.00	40.10	35	4,403	0.79%
2020/12/09	54	40.98	21	40.84	41.05	33	4,306	0.77%
2020/12/08	4	39.38	4	39.51	39.00	0	4,136	0.00%
2020/12/07	2	39.35	0	0.00	39.50	2	4,081	0.05%
2020/12/04	0	0.00	7	38.67	38.85	-7	3,990	-0.18%
2020/12/02	4	38.54	3	38.80	38.40	1	3,929	0.03%
2020/11/30	0	0.00	24	37.97	37.35	-24	3,775	-0.64%
2020/11/27	1	37.20	2	37.25	37.15	-1	3,702	-0.03%
2020/11/25	2	36.75	5	36.70	36.80	-3	3,678	-0.08%
2020/11/24	23	37.43	8	37.50	37.40	15	3,630	0.41%
2020/11/23	28	36.11	41	36.67	37.10	-13	3,319	-0.39%
2020/11/20	5	34.90	0	0.00	35.20	5	3,185	0.16%
2020/11/19	7	34.83	0	0.00	34.85	7	3,193	0.22%
2020/11/18	5	35.15	0	0.00	35.10	5	3,224	0.16%
2020/11/17	20	35.41	0	0.00	35.35	20	3,246	0.62%
2020/11/13	0	0.00	1	34.85	34.80	-1	3,385	-0.03%
2020/11/12	0	0.00	12	34.96	34.80	-12	3,481	-0.34%
2020/11/11	1	34.70	0	0.00	34.75	1	3,532	0.03%
2020/11/10	0	34.60	2	34.50	34.60	-2	3,568	-0.06%
2020/11/06	0	34.05	0	0.00	33.95	0	3,620	0.00%
2020/11/05	0	34.00	0	0.00	34.00	0	3,702	0.00%
2020/10/30	10	33.95	0	0.00	33.35	10	4,038	0.25%
2020/10/29	0	34.10	0	0.00	34.10	0	4,100	0.00%
2020/10/27	0	0.00	7	34.66	34.65	-7	4,642	-0.15%
2020/10/23	0	0.00	29	33.85	34.15	-29	4,608	-0.63%
2020/10/21	2	33.90	0	0.00	33.95	2	4,887	0.04%
2020/10/19	0	0.00	5	33.50	33.45	-5	5,054	-0.10%
2020/10/15	2	33.90	0	0.00	33.90	2	5,070	0.04%
2020/10/14	0	0.00	12	33.98	34.40	-12	5,048	-0.24%
2020/10/13	2	33.40	0	0.00	33.55	2	5,005	0.04%
2020/10/12	0	0.00	10	33.31	33.30	-10	5,010	-0.20%
2020/10/06	1	33.45	1	33.55	33.30	0	5,170	0.00%
2020/09/30	0	0.00	20	32.67	32.65	-20	5,318	-0.38%
2020/09/29	0	0.00	10	32.40	32.40	-10	5,404	-0.19%
2020/09/28	0	0.00	4	31.70	31.75	-4	5,445	-0.07%
2020/09/24	20	31.85	0	0.00	31.80	20	5,502	0.36%
2020/09/18	0	0.00	7	34.00	34.10	-7	5,642	-0.12%
2020/09/17	2	34.45	0	0.00	34.45	2	5,611	0.04%
2020/09/16	15	34.80	5	35.61	34.70	10	5,604	0.18%
2020/09/15	0	0.00	8	34.92	34.95	-8	5,436	-0.15%
2020/09/14	1	32.85	10	32.95	33.00	-9	5,267	-0.17%
2020/09/09	1	33.05	0	0.00	33.05	1	5,330	0.02%
2020/09/08	1	33.05	2	33.23	33.05	-1	5,419	-0.02%
2020/09/07	0	0.00	10	32.80	32.35	-10	5,447	-0.18%
2020/09/02	0	0.00	4	32.78	32.95	-4	5,588	-0.07%
2020/09/01	1	32.50	4	32.38	32.35	-3	5,650	-0.05%
2020/08/28	0	0.00	11	33.23	33.35	-11	5,865	-0.19%
2020/08/27	0	0.00	8	32.69	32.85	-8	5,926	-0.13%
2020/08/26	0	0.00	27	33.25	33.00	-27	5,919	-0.46%
2020/08/25	4	32.60	6	32.40	32.65	-2	5,890	-0.03%
2020/08/24	1	32.20	2	32.15	32.15	-1	5,881	-0.02%
2020/08/21	0	0.00	10	32.50	32.70	-10	5,853	-0.17%
2020/08/20	34	32.14	0	0.00	32.25	34	5,848	0.58%
2020/08/19	6	33.85	54	34.16	33.75	-48	5,801	-0.83%
2020/08/18	9	34.10	0	0.00	33.95	9	5,846	0.15%
2020/08/17	1	34.80	5	35.00	35.00	-4	5,772	-0.07%
2020/08/14	3	34.42	1	34.05	34.80	2	5,708	0.04%
2020/08/13	12	34.60	16	34.83	34.30	-4	5,671	-0.07%
2020/08/12	19	34.47	0	0.00	34.70	19	5,644	0.34%
2020/08/11	43	35.18	2	34.00	34.80	41	5,583	0.73%
2020/08/10	2	35.33	20	35.90	35.30	-18	5,515	-0.33%
2020/08/07	20	35.30	0	0.00	35.45	20	5,450	0.37%
2020/08/06	43	36.02	2	35.60	35.90	41	5,404	0.76%
2020/08/05	5	36.65	0	0.00	36.70	5	5,255	0.10%
2020/08/04	3	36.43	5	36.42	36.75	-2	5,218	-0.04%
2020/08/03	3	36.20	22	36.05	36.45	-19	5,143	-0.37%
2020/07/31	26	34.25	27	34.75	34.95	-1	4,912	-0.02%
2020/07/30	6	32.08	10	31.70	32.30	-4	4,610	-0.09%
2020/07/29	3	30.70	0	0.00	30.90	3	4,649	0.06%
2020/07/28	40	31.53	0	0.00	30.15	40	4,768	0.84%
2020/07/27	2	32.78	4	32.55	32.25	-2	4,685	-0.04%
2020/07/24	13	31.98	0	0.00	32.25	13	4,558	0.29%
2020/07/23	1	31.60	0	0.00	31.80	1	4,428	0.02%
2020/07/22	10	31.30	0	0.00	31.15	10	4,416	0.23%
2020/07/21	2	31.05	0	0.00	31.00	2	4,419	0.05%
2020/07/20	5	30.66	0	0.00	30.55	5	4,428	0.11%
2020/07/17	0	0.00	105	30.57	30.50	-105	4,447	-2.36%	大賣/鉅額交易
2020/07/16	5	31.20	0	0.00	31.00	5	4,482	0.11%
2020/07/15	1	31.40	0	0.00	31.40	1	4,523	0.02%
2020/07/14	1	31.45	59	31.94	32.00	-58	4,624	-1.25%
2020/07/10	22	30.39	0	0.00	30.30	22	4,574	0.48%
2020/07/09	15	31.55	0	0.00	31.40	15	4,498	0.33%
2020/07/08	90	31.87	0	0.00	32.15	90	4,445	2.02%
2020/07/07	5	32.55	0	0.00	32.80	5	4,418	0.11%
2020/07/03	10	32.41	3	33.05	32.30	7	4,460	0.16%
2020/07/02	10	32.80	2	33.00	32.75	8	4,493	0.18%
2020/07/01	2	32.23	0	0.00	32.20	2	4,460	0.04%
2020/06/30	1	31.45	0	0.00	31.80	1	4,413	0.02%
2020/06/29	0	0.00	10	30.90	31.00	-10	4,362	-0.23%
2020/06/24	10	30.80	0	0.00	30.85	10	4,376	0.23%
2020/06/17	0	0.00	12	30.61	30.30	-12	4,537	-0.26%
2020/06/16	0	0.00	5	30.95	30.70	-5	4,530	-0.11%
2020/06/15	5	31.40	0	0.00	30.70	5	4,577	0.11%
2020/06/11	10	29.95	22	31.19	29.60	-12	4,459	-0.27%
2020/06/09	10	30.80	0	0.00	30.80	10	4,470	0.22%
2020/06/08	0	0.00	1	30.70	30.65	-1	4,503	-0.02%
2020/06/05	0	0.00	1	30.85	30.65	-1	4,431	-0.02%
2020/06/04	2	30.30	10	30.30	30.55	-8	4,420	-0.18%
2020/06/03	0	0.00	26	29.64	29.65	-26	4,252	-0.61%
2020/06/02	2	28.70	0	0.00	28.75	2	4,183	0.05%
2020/06/01	2	28.70	0	0.00	28.70	2	4,240	0.05%
2020/05/28	10	28.33	0	0.00	28.30	10	4,255	0.24%
2020/05/26	6	29.24	0	0.00	28.95	6	4,241	0.14%
2020/05/25	6	28.37	4	28.68	29.35	2	4,181	0.05%
2020/05/21	3	28.05	0	0.00	28.10	3	4,023	0.07%
2020/05/20	2	28.00	7	27.96	27.85	-5	4,022	-0.12%
2020/05/19	0	0.00	11	28.05	28.10	-11	4,008	-0.27%
2020/05/13	1	27.85	0	0.00	28.10	1	3,902	0.03%
2020/05/11	1	28.15	0	0.00	28.15	1	3,897	0.03%
2020/05/06	0	0.00	7	27.93	27.80	-7	3,840	-0.18%
2020/05/05	21	27.91	6	28.17	27.85	15	3,815	0.39%
2020/05/04	23	26.82	5	27.22	27.35	18	3,726	0.48%
2020/04/30	0	0.00	10	26.20	26.35	-10	3,590	-0.28%
2020/04/28	1	25.70	0	0.00	25.85	1	3,526	0.03%
2020/04/21	31	25.34	0	0.00	24.85	31	3,421	0.91%
2020/04/20	0	25.90	2	25.95	25.90	-2	3,365	-0.06%
2020/04/16	0	0.00	11	24.62	24.70	-11	3,136	-0.35%
2020/04/15	2	24.60	0	0.00	24.55	2	3,114	0.06%
2020/04/13	6	23.95	7	23.95	23.85	-1	3,036	-0.03%
2020/04/10	3	24.23	2	24.55	24.20	1	3,026	0.03%
2020/04/07	1	22.15	2	21.90	22.40	-1	2,906	-0.03%
2020/04/06	2	21.25	2	21.15	21.40	0	2,817	0.00%
2020/04/01	1	21.25	0	0.00	20.85	1	2,783	0.04%
2020/03/31	1	20.75	0	0.00	20.85	1	2,757	0.04%
2020/03/30	2	20.33	1	20.40	20.50	1	2,727	0.04%
2020/03/27	10	21.35	1	21.70	20.80	9	2,718	0.33%
2020/03/25	0	0.00	1	21.00	20.90	-1	2,754	-0.04%
2020/03/24	1	20.60	1	20.20	20.25	0	2,706	0.00%
2020/03/23	4	19.68	0	0.00	19.65	4	2,728	0.15%
2020/03/20	1	20.35	3	20.37	20.50	-2	2,836	-0.07%
2020/03/19	3	19.27	0	0.00	18.90	3	2,825	0.11%
2020/03/18	3	21.10	0	0.00	21.00	3	2,828	0.11%
2020/03/17	2	21.43	2	21.68	21.50	0	2,823	0.00%
2020/03/16	1	23.20	2	23.20	22.35	-1	2,763	-0.04%
2020/03/13	5	23.43	2	23.78	23.80	3	2,671	0.11%
2020/03/12	7	25.59	0	0.00	25.10	7	2,557	0.27%
2020/03/11	0	0.00	4	27.25	26.75	-4	2,497	-0.16%
2020/03/10	5	26.54	6	26.56	27.25	-1	2,464	-0.04%
2020/03/09	4	26.50	1	27.20	26.45	3	2,406	0.12%
2020/03/06	1	27.75	1	27.65	27.40	0	2,342	0.00%
2020/03/04	12	26.89	5	26.90	27.00	7	2,215	0.32%
2020/03/03	0	0.00	1	26.60	26.55	-1	2,187	-0.05%
2020/03/02	4	26.04	0	0.00	26.10	4	2,165	0.18%
2020/02/27	4	26.45	0	0.00	26.40	4	2,173	0.18%
2020/02/26	2	27.40	1	27.45	27.40	1	2,128	0.05%
2020/02/25	1	27.55	0	0.00	27.55	1	2,103	0.05%
2020/02/24	3	27.60	0	0.00	27.55	3	2,091	0.14%
2020/02/21	0	0.00	23	27.25	27.70	-23	2,087	-1.10%
2020/02/17	0	0.00	2	27.55	27.40	-2	2,034	-0.10%
2020/02/14	3	27.60	0	0.00	27.55	3	2,024	0.15%
2020/02/13	0	0.00	3	27.20	27.20	-3	1,988	-0.15%
2020/02/12	20	27.26	15	27.33	27.40	5	1,964	0.25%
2020/02/11	10	26.66	0	0.00	26.90	10	1,937	0.52%
2020/02/10	3	26.45	0	0.00	26.45	3	1,929	0.16%
2020/02/07	3	26.85	3	27.20	26.85	0	1,905	0.00%
2020/02/04	8	26.57	0	0.00	26.55	8	1,850	0.43%
2020/01/31	0	0.00	2	27.60	27.35	-2	1,831	-0.11%
2020/01/30	8	27.89	0	0.00	27.20	8	1,937	0.41%
2020/01/20	0	0.00	1	29.55	29.70	-1	1,912	-0.05%
2020/01/13	2	29.20	0.2	29.50	29.40	1.8	1,931	0.09%
2020/01/09	0	0.00	1	29.65	29.20	-1	1,932	-0.05%
2020/01/08	0	0.00	15	29.00	29.00	-15	1,921	-0.78%
2020/01/06	1	30.00	0	0.00	29.55	1	1,896	0.05%
2020/01/03	4	31.23	1	30.45	30.40	3	1,868	0.16%
2020/01/02	3	31.58	2	31.45	31.45	1	1,822	0.05%
2019/12/25	0	0.00	1	30.55	30.55	-1	1,689	-0.06%
2019/12/24	1	30.90	0	0.00	30.40	1	1,683	0.06%
2019/12/23	16	30.98	1	31.00	30.75	15	1,663	0.90%
2019/12/20	1	30.70	3	31.05	30.70	-2	1,624	-0.12%
2019/12/17	2	29.30	1	29.30	30.20	1	1,402	0.07%
2019/12/13	3	29.20	8	29.23	28.65	-5	1,375	-0.36%
2019/12/12	0	0.00	3	28.70	28.55	-3	1,270	-0.24%
2019/11/06	0	0.00	1	28.30	28.35	-1	1,440	-0.07%
2019/10/29	1	29.10	1	28.50	28.65	0	1,472	0.00%
2019/10/24	0	0.00	2	27.90	28.10	-2	1,404	-0.14%
2019/10/16	2	27.60	0	0.00	27.50	2	1,579	0.13%
2019/10/15	5	27.85	0	0.00	27.65	5	1,590	0.31%
2019/09/24	1	28.95	0	0.00	28.95	1	1,667	0.06%
2019/09/12	0	0.00	5	28.00	28.00	-5	1,607	-0.31%
2019/09/10	0	0.00	10	28.13	28.25	-10	1,622	-0.62%
2019/09/06	0	0.00	5	28.25	28.30	-5	1,625	-0.31%
2019/09/03	0	0.00	7	27.60	27.60	-7	1,625	-0.43%
2019/09/02	5	27.50	0	0.00	27.45	5	1,606	0.31%
2019/08/26	2	26.98	0	0.00	26.90	2	1,539	0.13%
2019/08/22	1	28.00	0	0.00	28.00	1	1,535	0.07%
2019/08/21	0	0.00	1	28.10	28.05	-1	1,543	-0.06%
2019/08/20	9	28.20	0	0.00	27.90	9	1,544	0.58%
2019/08/19	0	0.00	19	29.39	29.80	-19	1,512	-1.26%
2019/08/13	3	28.78	0	0.00	28.75	3	1,482	0.20%
2019/08/12	3	28.88	0	0.00	29.05	3	1,492	0.20%
2019/08/08	3	28.87	0	0.00	28.75	3	1,497	0.20%
2019/08/06	3	28.38	0	0.00	28.90	3	1,519	0.20%
2019/08/05	1	28.80	0	0.00	28.70	1	1,516	0.07%
2019/08/02	11	29.36	0	0.00	29.10	11	1,510	0.73%
2019/08/01	5	30.06	0	0.00	29.85	5	1,504	0.33%
2019/07/31	2	30.20	0	0.00	30.10	2	1,498	0.13%
2019/07/30	5	30.47	0	0.00	30.35	5	1,483	0.34%
2019/07/26	1	31.75	0	0.00	31.70	1	1,483	0.07%
2019/07/24	1	31.60	0	0.00	31.55	1	1,488	0.07%
2019/07/19	0	0.00	12	29.75	29.95	-12	1,449	-0.83%
2019/07/11	0	0.00	3	29.62	29.80	-3	1,864	-0.16%
2019/07/09	3	28.95	0	0.00	28.80	3	2,046	0.15%
2019/07/08	0	0.00	2	29.30	29.00	-2	2,152	-0.09%
2019/07/04	2	29.05	0	0.00	29.10	2	2,436	0.08%
2019/07/01	2	29.13	6	29.31	29.40	-4	2,727	-0.15%
2019/06/27	2	28.60	2	28.45	28.50	0	2,708	0.00%
2019/06/17	5	27.35	0	0.00	27.30	5	2,800	0.18%
2019/06/14	1	27.20	0	0.00	27.80	1	2,803	0.04%
2019/06/13	3	27.30	6	27.43	27.35	-3	2,811	-0.11%
2019/06/12	5	27.54	0	0.00	27.80	5	2,829	0.18%
2019/06/11	30	27.58	17	26.99	27.75	13	2,822	0.46%
2019/05/29	30	26.26	0	0.00	26.50	30	3,013	1.00%
2019/05/09	2	29.30	0	0.00	29.35	2	3,345	0.06%
2019/05/08	2	30.10	0	0.00	30.20	2	3,372	0.06%
2019/05/06	262	30.79	0	0.00	30.50	262	3,521	7.44%	大買/鉅額交易
2019/05/03	1	31.70	0	0.00	31.70	1	3,502	0.03%
2019/04/30	108	31.39	0	0.00	31.65	108	3,523	3.07%	大買/鉅額交易
2019/04/25	0	0.00	6	32.27	32.45	-6	3,482	-0.17%
2019/04/24	0	0.00	2	32.60	32.00	-2	3,463	-0.06%
2019/04/23	0	0.00	1	32.75	32.50	-1	3,400	-0.03%
2019/04/22	3	32.65	2	33.05	32.75	1	3,333	0.03%
2019/04/16	5	32.45	0	0.00	32.35	5	3,065	0.16%
2019/04/15	2	31.70	5	32.26	32.00	-3	3,012	-0.10%
2019/04/12	2	31.05	4	30.90	30.85	-2	2,884	-0.07%
2019/04/11	143	30.60	0	0.00	30.20	143	2,805	5.10%	大買/鉅額交易
2019/04/10	3	30.92	1	31.40	31.40	2	2,672	0.07%
2019/04/09	0	0.00	7	30.41	31.40	-7	2,513	-0.28%
2019/04/08	406	29.60	0	0.00	29.70	406	2,339	17.36%	大買/鉅額交易
2019/04/03	4	29.24	0	0.00	29.50	4	2,276	0.18%
2019/04/02	30	28.80	0	0.00	28.85	30	2,212	1.36%
2019/03/29	50	28.45	0	0.00	28.50	50	2,191	2.28%
2019/03/28	20	28.70	0	0.00	28.40	20	2,184	0.92%
2019/03/27	150	29.32	0	0.00	28.95	150	2,167	6.92%	大買/鉅額交易
2019/03/26	5	29.55	0	0.00	29.55	5	2,138	0.23%
2019/03/18	1	28.85	0	0.00	29.15	1	2,063	0.05%
2019/03/11	2	28.85	0	0.00	29.05	2	2,207	0.09%
2019/02/21	1	30.25	0	0.00	30.30	1	2,172	0.05%
2019/02/15	0	0.00	17	29.35	29.00	-17	2,223	-0.76%
2019/02/14	17	29.38	0	0.00	29.40	17	2,280	0.75%
2019/02/12	0	0.00	1	30.00	30.05	-1	2,249	-0.04%
2019/01/30	1	29.70	0	0.00	29.75	1	2,234	0.04%
2019/01/21	1	27.90	0	0.00	27.80	1	2,136	0.05%
2019/01/11	0	0.00	30	27.15	26.90	-30	2,483	-1.21%
2019/01/10	0	0.00	50	26.96	26.90	-50	2,491	-2.01%
2019/01/04	30	25.60	0	0.00	25.35	30	2,674	1.12%
2018/12/20	1	26.30	0	0.00	26.30	1	2,773	0.04%
2018/12/05	1	28.80	0	0.00	28.95	1	2,870	0.03%
2018/12/04	0	0.00	8	30.70	30.50	-8	2,815	-0.28%
2018/12/03	2	30.40	1	30.45	30.65	1	2,805	0.04%
2018/11/30	7	29.89	0	0.00	29.50	7	2,778	0.25%
2018/11/21	0	0.00	1	30.30	30.30	-1	2,803	-0.04%
2018/11/19	0	0.00	1	30.05	30.15	-1	2,732	-0.04%
2018/11/16	1	29.95	0	0.00	29.70	1	2,738	0.04%
2018/11/13	10	29.35	0	0.00	29.40	10	2,715	0.37%
2018/11/02	1	28.20	0	0.00	27.80	1	3,017	0.03%
2018/11/01	0	0.00	5	27.50	27.70	-5	2,999	-0.17%
2018/10/30	0	0.00	5	25.90	26.05	-5	3,012	-0.17%
2018/10/26	0	0.00	2	24.50	25.30	-2	3,061	-0.07%
2018/10/25	1	25.20	0	0.00	25.20	1	3,021	0.03%
2018/10/22	5	28.05	5	28.55	28.75	0	2,944	0.00%
2018/10/19	1	27.05	0	0.00	27.40	1	2,932	0.03%
2018/10/05	0	0.00	1	34.30	34.40	-1	2,951	-0.03%
2018/09/28	4	37.20	0	0.00	36.50	4	3,015	0.13%
2018/09/25	1	37.40	3	37.65	37.45	-2	3,050	-0.07%
2018/09/21	6	38.39	10	38.53	37.55	-4	3,052	-0.13%
2018/09/12	10	36.20	0	0.00	36.60	10	3,029	0.33%
2018/09/07	7	37.96	5	37.40	37.20	2	3,065	0.07%
2018/09/03	17	38.54	16	38.77	38.20	1	3,120	0.03%
2018/08/31	0	0.00	20	37.95	38.15	-20	3,079	-0.65%
2018/08/30	0	0.00	34	37.71	37.45	-34	3,103	-1.10%
2018/08/29	0	0.00	6	37.35	37.00	-6	3,102	-0.19%
2018/08/28	0	0.00	40	37.15	37.10	-40	3,120	-1.28%
2018/08/27	0	0.00	20	36.65	36.80	-20	3,154	-0.63%
2018/08/16	0	0.00	30	38.03	38.70	-30	3,318	-0.90%
2018/08/14	0	0.00	1	39.45	39.75	-1	3,271	-0.03%
2018/08/13	1	39.90	60	39.77	39.90	-59	3,238	-1.82%
2018/08/10	1	39.65	4	39.91	39.70	-3	3,135	-0.10%
2018/08/06	0	0.00	2	38.05	38.15	-2	2,950	-0.07%
2018/07/26	0	0.00	4	36.83	37.20	-4	2,906	-0.14%
2018/07/20	0	0.00	40	36.70	36.55	-40	2,849	-1.40%
2018/07/17	0	0.00	1	35.55	36.20	-1	2,835	-0.04%
2018/07/16	1	35.65	1	35.55	35.65	0	2,794	0.00%
2018/06/29	2	33.90	0	0.00	33.75	2	3,098	0.06%
2018/06/08	0	0.00	8	36.05	35.80	-8	3,497	-0.23%
2018/06/04	8	36.14	11	35.90	36.10	-3	4,036	-0.07%
2018/05/31	10	35.28	0	0.00	34.65	10	4,042	0.25%
2018/05/30	2	35.20	0	0.00	35.15	2	3,983	0.05%
2018/05/24	2	35.15	0	0.00	34.40	2	3,970	0.05%
2018/05/15	48	35.05	0	0.00	35.00	48	4,536	1.06%
2018/05/11	2	34.40	0	0.00	34.70	2	4,612	0.04%
2018/05/09	1	33.60	0	0.00	34.00	1	4,718	0.02%
2018/05/04	2	32.60	2	33.10	33.55	0	4,839	0.00%
2018/05/03	1	32.40	0	0.00	32.55	1	4,823	0.02%
2018/05/02	0	0.00	2	33.20	33.15	-2	4,881	-0.04%
2018/04/30	2	33.70	0	0.00	33.60	2	4,954	0.04%
2018/04/24	1	33.15	3	33.10	32.85	-2	6,222	-0.03%
2018/04/23	0	0.00	5	34.00	34.00	-5	6,272	-0.08%
2018/04/20	3	36.15	0	0.00	35.65	3	6,335	0.05%
2018/04/19	0	0.00	3	36.22	36.50	-3	6,414	-0.05%
2018/04/18	11	36.29	3	36.60	36.20	8	6,525	0.12%
2018/04/17	151	35.68	299	35.76	36.00	-148	6,588	-2.25%	大買/大賣/鉅額交易
2018/04/16	50	35.10	0	0.00	35.00	50	6,590	0.76%
2018/04/13	50	36.23	0.7	36.30	36.20	49.3	6,749	0.73%
2018/04/12	0	0.00	3	37.12	36.95	-3	6,811	-0.04%
2018/04/11	0	0.00	72	37.89	37.50	-72	6,797	-1.06%
2018/04/10	0	0.00	78	38.05	37.70	-78	6,837	-1.14%
2018/04/09	1	39.25	100	38.66	38.90	-99	6,836	-1.45%
2018/03/30	0	0.00	1	38.60	38.15	-1	7,000	-0.01%
2018/03/29	0	0.00	2	37.80	37.70	-2	7,189	-0.03%
2018/03/28	2	38.10	0	0.00	37.55	2	7,406	0.03%
2018/03/26	0	0.00	1	37.35	37.70	-1	7,413	-0.01%
2018/03/23	2	37.05	0	0.00	37.20	2	7,427	0.03%
2018/03/21	0	0.00	150	37.69	37.60	-150	7,386	-2.03%	大賣/鉅額交易
2018/03/19	0	37.85	0	0.00	37.80	0	7,400	0.00%
2018/03/16	2	38.35	18	38.60	37.90	-16	7,473	-0.21%
2018/03/15	0	0.00	4	39.81	39.10	-4	7,429	-0.05%
2018/03/14	4	39.74	51	39.42	39.80	-47	7,379	-0.64%
2018/03/13	6	38.51	2	38.45	38.80	4	7,255	0.06%
2018/03/12	200	38.55	1	38.60	37.95	199	7,125	2.79%	大買/鉅額交易
2018/03/09	201	37.54	21	37.54	37.15	180	6,989	2.58%	大買/鉅額交易
2018/03/08	1	35.95	2	35.78	35.95	-1	6,904	-0.01%
2018/03/07	100	36.35	2	36.00	35.60	98	7,052	1.39%
2018/03/02	52	35.27	0	0.00	35.15	52	7,456	0.70%
2018/02/09	9	30.78	0	0.00	31.05	9	8,523	0.11%
2018/02/08	5	34.50	0	0.00	33.40	5	8,495	0.06%
2018/02/06	6	35.83	0	0.00	34.30	6	8,842	0.07%
2018/02/05	3	36.60	0	0.00	37.50	3	8,928	0.03%
2018/02/02	1	37.00	0	0.00	37.25	1	9,186	0.01%
2018/02/01	2	37.70	0	0.00	37.70	2	9,589	0.02%
2018/01/30	20	37.88	0	0.00	37.90	20	9,838	0.20%
2018/01/29	4	38.85	0	0.00	38.95	4	9,850	0.04%
2018/01/26	2	38.55	2	38.35	38.90	0	9,919	0.00%
2018/01/25	1	38.85	1	38.95	38.45	0	10,086	0.00%
2018/01/24	0	0.00	1	39.10	39.45	-1	10,143	-0.01%
2018/01/23	0	0.00	1	38.70	38.60	-1	10,065	-0.01%
2018/01/22	7	39.29	302	39.08	39.45	-295	9,953	-2.96%	大賣/鉅額交易
2018/01/19	578	42.32	105	42.79	40.05	473	9,770	4.84%	大買/大賣/鉅額交易
2018/01/18	1	40.65	0	0.00	39.65	1	8,844	0.01%
2018/01/17	6	40.15	0	0.00	39.85	6	8,799	0.07%
2018/01/16	0	0.00	8	41.20	41.00	-8	8,745	-0.09%
2018/01/15	57	41.11	0	0.00	40.40	57	8,718	0.65%
2018/01/12	1	40.25	0	0.00	40.50	1	8,620	0.01%
2018/01/11	1	40.25	0	0.00	41.25	1	8,492	0.01%
2018/01/09	9	40.02	0	0.00	39.80	9	8,309	0.11%
2018/01/03	0	0.00	8	38.08	37.95	-8	7,908	-0.10%