上詮 (3363)-統一-城中券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
206.0
漲跌
▼5.0
漲幅
-2.37%
成交量
5,103張
產業
上櫃通信網路類股
317人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

上詮 (3363)籌碼相關－統一-城中券商分點個股進出

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-城中券商分點個股進出
統一-城中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
2024/11/22	6	206.42	1	209.00	206.00	5	10,001	0.05%
2024/11/21	16	212.63	16	211.72	211.00	0	10,164	0.00%
2024/11/20	55.1	213.48	53	211.14	213.00	2.1	10,108	0.02%
2024/11/19	2	194.25	2	192.00	202.00	0	10,049	0.00%
2024/11/18	0	0.00	3	191.83	184.00	-3	10,132	-0.03%
2024/11/08	0	0.00	1	217.50	213.00	-1	10,672	-0.01%
2024/11/05	0	0.00	0.2	214.50	210.00	-0.2	10,924	0.00%
2024/11/04	27.1	217.33	27	218.33	213.00	0.1	11,021	0.00%
2024/11/01	28	210.91	27	210.17	207.00	1	10,802	0.01%
2024/10/30	26	208.63	20.4	207.85	209.00	5.6	10,800	0.05%
2024/10/29	29.4	208.93	33	208.52	207.50	-3.6	10,821	-0.03%
2024/10/28	25	221.22	18.1	222.45	211.00	7	10,592	0.07%
2024/10/25	3	234.33	1	237.00	233.50	2	10,372	0.02%
2024/10/24	1	240.00	1	246.56	234.00	0	10,358	0.00%
2024/10/23	1.1	249.11	0	0.00	250.00	1.1	10,321	0.01%
2024/10/22	5	242.60	0	0.00	244.50	5	10,296	0.05%
2024/10/21	0	0.00	1	239.00	243.50	-1	10,300	-0.01%
2024/10/18	3	234.67	1	232.00	231.50	2	10,277	0.02%
2024/10/17	0	237.50	0	0.00	235.00	0	10,266	0.00%
2024/10/16	0	235.09	5.5	231.65	237.00	-5.5	10,249	-0.05%
2024/10/15	0.3	253.00	0	0.00	239.00	0.3	10,213	0.00%
2024/10/14	0	0.00	5	251.50	249.50	-5	10,403	-0.05%
2024/10/11	18.1	250.36	10.1	249.14	246.00	8.1	10,684	0.08%
2024/10/09	33.1	247.80	34	247.56	247.50	-0.9	10,665	-0.01%
2024/10/08	39	221.40	49	228.26	234.50	-10	10,052	-0.10%
2024/10/07	26	201.36	26	202.83	213.50	0	9,474	0.00%
2024/10/04	28	191.26	41	193.50	194.50	-13	9,129	-0.14%
2024/10/01	16	187.69	28	188.96	191.50	-12	8,834	-0.14%
2024/09/30	4	177.13	8	177.69	178.00	-4	8,443	-0.05%
2024/09/27	54	189.81	35	191.04	175.50	19	8,292	0.23%
2024/09/26	31	190.82	30	193.12	194.50	1	7,843	0.01%
2024/09/25	27	191.96	45	189.91	185.00	-18	7,654	-0.24%
2024/09/24	49	185.30	28	183.59	186.50	21	7,345	0.29%
2024/09/23	21.1	180.97	19	182.53	176.50	2.1	7,091	0.03%
2024/09/20	11	180.27	6	180.42	178.50	5	6,942	0.07%
2024/09/19	18	177.78	15	178.93	181.50	3	6,825	0.04%
2024/09/18	11	170.64	21	170.29	177.00	-10	6,488	-0.15%
2024/09/16	3	163.67	4	164.63	161.00	-1	6,461	-0.02%
2024/09/13	13	164.88	4	167.50	162.50	9	6,745	0.13%
2024/09/12	9	166.06	12	166.54	169.50	-3	6,960	-0.04%
2024/09/11	1	158.00	11	159.86	157.00	-10	7,075	-0.14%
2024/09/10	18	167.86	21	168.14	164.50	-3	7,190	-0.04%
2024/09/09	15	167.20	14	167.86	166.00	1	7,218	0.01%
2024/09/06	13	173.12	10	173.05	171.00	3	7,380	0.04%
2024/09/05	8	176.06	7	173.50	171.50	1	7,629	0.01%
2024/09/04	13	172.69	6	174.92	174.50	7	7,555	0.09%
2024/09/03	22	184.00	21.1	183.04	182.00	1	7,381	0.01%
2024/09/02	56	185.11	82	185.59	187.50	-26	7,193	-0.36%
2024/08/30	44	188.39	49	188.85	189.00	-5	7,032	-0.07%
2024/08/29	99.1	184.21	112.2	182.32	189.50	-13.1	6,838	-0.19%	大賣/
2024/08/28	54	178.85	57	179.30	177.00	-3	6,530	-0.05%
2024/08/27	41	172.34	25	171.94	173.00	16	6,306	0.25%
2024/08/26	19	173.42	18	172.06	168.50	1	6,284	0.02%
2024/08/23	35	170.46	37	171.85	172.00	-2	6,197	-0.03%
2024/08/22	5	167.20	6	167.50	164.00	-1	5,995	-0.02%
2024/08/21	12.1	168.07	12	168.67	165.50	0.1	6,234	0.00%
2024/08/20	31	164.69	50	164.17	162.00	-19	6,494	-0.29%
2024/08/19	24	158.13	17	157.44	161.50	7	6,866	0.10%
2024/08/16	50	150.17	16	151.00	153.00	34	7,001	0.49%
2024/08/15	6	146.58	7	148.43	146.00	-1	7,015	-0.01%
2024/08/14	14	145.78	14	146.75	147.00	0	7,122	0.00%
2024/08/13	7	143.79	4	144.00	144.50	3	7,320	0.04%
2024/08/12	14	139.96	10	140.70	139.00	4	8,217	0.05%
2024/08/09	24	147.96	18	147.69	144.00	6	8,562	0.07%
2024/08/08	23	148.02	23	149.28	147.50	0	8,971	0.00%
2024/08/07	7	136.57	7	138.50	145.00	0	9,257	0.00%
2024/08/06	20	133.48	20	133.73	132.00	0	9,403	0.00%
2024/08/05	0	0.00	7	140.43	139.50	-7	9,457	-0.07%
2024/08/02	19	159.71	20	162.93	154.50	-1	9,838	-0.01%
2024/08/01	40	171.48	29	172.07	171.50	11	10,449	0.11%
2024/07/31	0	0.00	1	162.00	163.50	-1	10,644	-0.01%
2024/07/30	1	161.00	0	0.00	160.50	1	10,861	0.01%
2024/07/29	0	0.00	1	160.00	157.00	-1	11,175	-0.01%
2024/07/26	1	166.00	0	0.00	165.00	1	11,706	0.01%
2024/07/23	0	0.00	1	172.00	172.00	-1	12,027	-0.01%
2024/07/19	1	164.00	0	0.00	165.50	1	12,835	0.01%
2024/07/18	0	0.00	2	165.00	165.50	-2	12,934	-0.02%
2024/07/17	0	0.00	1	170.50	170.00	-1	12,980	-0.01%
2024/07/16	1	169.50	58	167.43	169.50	-57	13,056	-0.44%
2024/07/15	79.2	171.86	13	175.54	170.00	66.2	13,162	0.50%
2024/07/12	14	186.47	12	187.56	178.50	2	13,072	0.02%
2024/07/11	30	184.23	35	185.41	194.50	-5	12,830	-0.04%
2024/07/10	19	169.53	23	171.59	177.00	-4	12,493	-0.03%
2024/07/09	6	162.42	11	165.50	161.00	-5	12,373	-0.04%
2024/07/08	11	158.86	8	159.88	157.00	3	12,317	0.02%
2024/06/28	0	0.00	1	155.50	157.00	-1	13,220	-0.01%
2024/06/27	0	0.00	2	147.00	147.00	-2	13,289	-0.02%
2024/06/26	0	0.00	28	143.29	146.00	-28	13,345	-0.21%
2024/06/25	0	0.00	20	143.00	146.00	-20	13,396	-0.15%
2024/06/24	0	0.00	123	152.22	149.00	-123	13,445	-0.91%	大賣/鉅額交易
2024/06/21	156	160.85	19	162.24	160.50	137	13,559	1.01%	大買/鉅額交易
2024/06/20	62.1	162.94	97.2	160.64	167.50	-35.1	13,452	-0.26%
2024/06/19	81	159.00	35	160.20	158.50	46	13,201	0.35%
2024/06/18	29	156.24	28	156.50	157.50	1	13,033	0.01%
2024/06/17	20	157.83	22.2	157.82	153.50	-2.2	12,866	-0.02%
2024/06/14	18	154.58	17	154.24	152.50	1	12,729	0.01%
2024/06/13	52	160.53	40	160.41	159.00	12	12,605	0.10%
2024/06/12	44.2	162.40	58	161.18	156.50	-13.8	12,358	-0.11%
2024/06/11	9	154.83	7	157.64	153.00	2	12,093	0.02%
2024/06/07	2	152.50	6	153.00	153.50	-4	12,149	-0.03%
2024/06/06	0	0.00	1	152.00	149.50	-1	12,166	-0.01%
2024/06/05	1	147.00	2	147.75	147.00	-1	12,181	-0.01%
2024/06/03	2	146.50	1	144.50	150.00	1	12,295	0.01%
2024/05/31	3	143.50	7	144.50	143.00	-4	12,307	-0.03%
2024/05/30	17	144.56	14	142.14	142.00	3	12,393	0.02%
2024/05/29	8	152.63	27.5	151.76	150.00	-19.5	12,848	-0.15%
2024/05/28	0	0.00	6	151.50	154.00	-6	13,118	-0.05%
2024/05/27	61	161.54	50	160.74	155.00	11	13,704	0.08%
2024/05/24	52.2	156.37	67	156.90	156.00	-14.9	14,156	-0.10%
2024/05/23	33	152.91	28	152.70	152.50	5	13,860	0.04%
2024/05/22	11	147.82	14	146.86	150.50	-3	13,901	-0.02%
2024/05/21	8	138.88	4.1	139.49	137.00	3.9	13,956	0.03%
2024/05/20	6	140.50	72	139.94	137.00	-66	14,411	-0.46%
2024/05/17	79	139.27	6	137.92	140.00	73	14,729	0.50%
2024/05/16	99.1	152.43	56	151.24	142.50	43.1	15,021	0.29%
2024/05/15	5	141.80	27	143.83	149.00	-22	14,415	-0.15%
2024/05/14	48	138.00	33	138.27	135.50	15	14,150	0.11%
2024/05/13	15	130.87	27	133.15	133.00	-12	13,829	-0.09%
2024/05/10	32.1	122.90	103	124.72	127.00	-70.9	13,723	-0.52%	大賣/
2024/05/09	73	129.95	5	129.80	129.50	68	14,002	0.49%
2024/05/08	50	134.12	180	131.18	132.50	-130	13,934	-0.93%	大賣/鉅額交易
2024/05/07	173	128.90	47	132.45	129.00	126	13,598	0.93%	大買/鉅額交易
2024/05/06	33	127.14	43	125.37	131.00	-10	13,013	-0.08%
2024/05/03	55	121.07	43	122.26	119.50	12	12,728	0.09%
2024/05/02	56	127.99	198	128.51	125.00	-142	12,537	-1.13%	大賣/鉅額交易
2024/04/30	240	127.00	85	127.64	127.00	155	12,253	1.26%	大買/鉅額交易
2024/04/29	10	124.10	25	125.08	130.00	-15	11,871	-0.13%
2024/04/26	58	125.09	38	120.87	118.50	20	11,566	0.17%
2024/04/25	38	112.21	70	112.99	118.00	-32	11,028	-0.29%
2024/04/24	32	107.50	158	107.53	107.50	-126	10,862	-1.16%	大賣/鉅額交易
2024/04/23	45	102.67	15	102.93	102.00	30	10,863	0.28%
2024/04/22	15	101.90	15	102.60	100.00	0	10,896	0.00%
2024/04/19	19	104.02	20	105.68	105.50	-1	10,900	-0.01%
2024/04/18	14	109.50	33	109.73	109.00	-19	10,856	-0.18%
2024/04/17	37	104.20	29	104.41	104.00	8	10,821	0.07%
2024/04/16	27	100.90	24	101.15	99.60	3	10,733	0.03%
2024/04/15	11	110.77	4	109.88	109.00	7	10,632	0.07%
2024/04/12	26	108.48	165	109.96	108.00	-139	10,523	-1.32%	大賣/鉅額交易
2024/04/11	165	106.99	10	108.55	107.00	155	10,422	1.49%	大買/鉅額交易
2024/04/10	13	110.35	21	111.83	114.00	-8	10,238	-0.08%
2024/04/09	17	107.41	17	106.94	104.00	0	9,966	0.00%
2024/04/08	3	101.33	2	101.00	101.00	1	9,785	0.01%
2024/04/03	12	102.21	63	103.09	103.50	-51	9,773	-0.52%
2024/04/02	65	102.24	10	102.35	102.50	55	9,695	0.57%
2024/04/01	3	103.83	1	98.30	105.50	2	9,453	0.02%
2024/03/29	3	96.23	3	96.83	96.20	0	9,387	0.00%
2024/03/28	22	97.46	4	98.40	96.80	18	9,352	0.19%
2024/03/27	6.2	99.52	10	101.32	98.20	-3.8	9,305	-0.04%
2024/03/26	35	102.26	24	102.42	101.00	11	9,242	0.12%
2024/03/25	14	115.25	13	114.42	112.00	1	9,114	0.01%
2024/03/22	4	112.13	6	112.33	113.00	-2	9,088	-0.02%
2024/03/21	20	113.63	15	115.97	113.50	5	9,029	0.06%
2024/03/20	3	119.00	5	119.00	119.00	-2	8,919	-0.02%
2024/03/19	6	127.83	1	127.50	126.50	5	8,940	0.06%
2024/03/18	1	118.50	0	0.00	126.00	1	9,006	0.01%
2024/03/15	1	119.00	0	0.00	118.00	1	9,114	0.01%
2024/03/14	15	119.90	50	120.86	116.50	-35	9,245	-0.38%
2024/03/13	48	126.15	53	130.07	125.00	-5	9,266	-0.05%
2024/03/12	0	0.00	1	125.00	133.50	-1	9,247	-0.01%
2024/03/11	20	120.82	0	0.00	121.50	20	9,277	0.22%
2024/03/08	0	0.00	8	121.13	120.50	-8	9,322	-0.09%
2024/03/07	5	127.60	16	124.50	124.00	-11	9,391	-0.12%
2024/03/06	24	124.58	16	124.72	125.50	8	9,681	0.08%
2024/03/05	18	119.75	28.1	120.92	126.00	-10.1	9,877	-0.10%
2024/03/04	47	123.37	47.3	124.43	123.00	-0.3	10,165	0.00%
2024/03/01	18.1	121.03	10	121.30	120.50	8.1	9,785	0.08%
2024/02/29	40.2	121.22	30	120.60	121.00	10.2	9,544	0.11%
2024/02/27	92	116.93	106.2	117.57	121.50	-14.1	8,984	-0.16%	大賣/
2024/02/26	1	106.00	4	109.00	110.50	-3	8,386	-0.04%
2024/02/23	79	96.55	57.1	97.88	100.50	21.9	8,555	0.26%
2024/02/22	34	92.52	27	93.27	91.80	7	8,232	0.09%
2024/02/21	51	93.64	81	93.09	92.20	-30	8,053	-0.37%
2024/02/20	87	91.80	20	91.58	88.60	67	7,592	0.88%
2024/02/19	93.2	89.81	199	91.18	89.90	-105.9	7,273	-1.46%	大賣/鉅額交易
2024/02/16	159	85.75	56.8	79.10	86.20	102.3	6,997	1.46%	大買/鉅額交易
2024/02/15	52	78.45	33	78.18	78.40	19	6,686	0.28%
2024/02/05	19	76.81	16	77.04	77.40	3	6,560	0.05%
2024/02/02	37	77.51	11	77.88	77.30	26	6,490	0.40%
2024/02/01	68	77.08	62	76.54	77.90	6	6,290	0.10%
2024/01/31	22	73.16	44	73.21	72.90	-22	5,915	-0.37%
2024/01/30	36	72.64	20	72.58	72.10	16	5,894	0.27%
2024/01/29	6	73.38	5	73.28	73.40	1	5,898	0.02%
2024/01/26	0	70.20	0	0.00	69.90	0	5,862	0.00%
2024/01/25	1	70.60	1	70.20	70.20	0	5,974	0.00%
2024/01/23	10	74.38	0	0.00	71.40	10	6,114	0.16%
2024/01/22	2	71.40	2	71.80	71.50	0	6,031	0.00%
2024/01/19	1	70.80	0	0.00	70.80	1	6,172	0.02%
2024/01/18	3	72.53	3	72.73	72.00	0	6,482	0.00%
2024/01/17	0	0.00	2	73.15	72.80	-2	6,599	-0.03%
2024/01/16	1	71.30	1	72.30	72.60	0	6,792	0.00%
2024/01/15	5	71.06	9	71.50	72.00	-4	6,817	-0.06%
2024/01/12	26	71.08	25	70.95	68.50	1	6,936	0.01%
2024/01/11	11	70.85	21	69.92	70.90	-10	7,066	-0.14%
2024/01/10	2	66.80	0	0.00	66.30	2	7,156	0.03%
2024/01/09	2	65.90	3	66.90	67.20	-1	7,459	-0.01%
2024/01/08	1	66.00	0	0.00	65.70	1	7,816	0.01%
2024/01/05	1	67.00	0	0.00	67.00	1	8,270	0.01%
2024/01/04	2	67.40	1	67.40	67.40	1	8,425	0.01%
2024/01/03	1	68.00	0	0.00	67.80	1	8,525	0.01%
2024/01/02	1	69.11	99	70.00	69.10	-98	8,652	-1.13%
2023/12/29	2	67.45	3	68.30	69.30	-1	9,084	-0.01%
2023/12/28	3	68.87	3	69.43	68.50	0	9,241	0.00%
2023/12/27	2	69.30	1	69.30	69.10	1	9,429	0.01%
2023/12/26	1	69.80	0	0.00	69.80	1	9,737	0.01%
2023/12/25	2	69.30	11	68.68	68.50	-9	9,900	-0.09%
2023/12/22	0	0.00	1	70.70	70.00	-1	10,147	-0.01%
2023/12/20	11	70.51	5	70.80	70.60	6	11,362	0.05%
2023/12/19	1	69.80	0	0.00	69.80	1	11,773	0.01%
2023/12/18	0	0.00	2	69.80	70.10	-2	11,854	-0.02%
2023/12/15	6	69.88	3	69.70	69.40	3	11,969	0.03%
2023/12/14	3	71.20	14.4	71.42	70.60	-11.4	12,164	-0.09%
2023/12/13	10	71.99	5	72.64	71.60	5	12,426	0.04%
2023/12/12	13	74.12	20	73.97	73.70	-7	13,239	-0.05%
2023/12/11	76	75.86	59	75.83	76.00	17	13,557	0.13%
2023/12/08	5	74.92	9	74.61	74.40	-4	13,789	-0.03%
2023/12/07	13	73.12	1	75.00	73.00	12	13,944	0.09%
2023/12/06	0	0.00	42	74.10	75.00	-42	14,236	-0.30%
2023/12/05	47	73.35	4.1	73.55	74.70	42.9	14,592	0.29%
2023/12/04	7	76.00	0	0.00	74.00	7	15,152	0.05%
2023/12/01	76	79.59	193	78.96	77.90	-117	15,238	-0.77%	大賣/鉅額交易
2023/11/30	84	78.27	24	78.25	78.40	60	15,020	0.40%
2023/11/29	55	77.45	66	77.07	76.40	-11	14,834	-0.07%
2023/11/28	43	72.79	7	73.37	74.20	36	14,510	0.25%
2023/11/27	30	71.75	33	70.61	71.40	-3	14,450	-0.02%
2023/11/24	32	71.62	32	72.38	71.90	0	14,438	0.00%
2023/11/22	17	73.74	12	73.55	74.50	5	14,317	0.03%
2023/11/21	68	72.70	55	72.74	71.70	13	14,140	0.09%
2023/11/20	3	71.83	4	72.25	70.90	-1	13,979	-0.01%
2023/11/17	6	71.95	1	71.80	72.30	5	13,935	0.04%
2023/11/16	16	71.93	5.1	71.63	72.50	10.9	13,943	0.08%
2023/11/15	36	70.82	54.1	71.81	71.10	-18.1	13,897	-0.13%
2023/11/14	19	67.37	11	67.45	68.10	8	13,738	0.06%
2023/11/13	15	64.18	15.1	64.34	65.10	-0.1	13,810	0.00%
2023/11/10	14.1	65.14	5.7	64.55	64.50	8.4	13,904	0.06%
2023/11/09	4	67.50	1	67.20	67.20	3	13,899	0.02%
2023/11/08	13	69.22	15.3	69.58	69.30	-2.3	13,929	-0.02%
2023/11/07	11	68.85	7	69.60	67.70	4	14,026	0.03%
2023/11/06	4	70.58	4	71.35	70.10	0	14,041	0.00%
2023/11/03	5	70.38	1	71.00	69.20	4	14,089	0.03%
2023/11/02	3	70.43	7	70.40	70.30	-4	14,226	-0.03%
2023/11/01	26	67.72	28	67.87	67.80	-2	14,147	-0.01%
2023/10/31	7	66.76	3.1	66.23	66.10	3.9	14,089	0.03%
2023/10/30	0	0.00	1	69.70	69.70	-1	14,031	-0.01%
2023/10/27	10	70.84	26	71.24	70.50	-16	13,997	-0.11%
2023/10/26	55.1	74.92	34	75.55	72.40	21.1	13,927	0.15%
2023/10/25	31	73.35	37	73.55	74.00	-6	13,639	-0.04%
2023/10/24	20	70.89	39	71.35	73.20	-19	13,479	-0.14%
2023/10/23	3	68.00	0	0.00	67.70	3	13,275	0.02%
2023/10/20	25	70.94	5.2	72.91	69.30	19.8	13,272	0.15%
2023/10/19	26	72.85	36	73.33	73.60	-10	13,124	-0.08%
2023/10/18	43	72.20	50	73.32	71.70	-7	13,006	-0.05%
2023/10/17	77	78.72	80	78.37	73.00	-3	12,919	-0.02%
2023/10/16	58	81.21	65	81.16	78.80	-7	13,153	-0.05%
2023/10/13	183.2	79.18	173	79.79	77.50	10.2	13,256	0.08%	大買/大賣/
2023/10/12	73	77.18	42	76.83	75.70	31	13,003	0.24%
2023/10/11	51	74.27	13	73.88	73.60	38	13,523	0.28%
2023/10/06	15	75.67	13	75.89	75.50	2	13,847	0.01%
2023/10/05	33	77.72	31.2	77.65	75.90	1.8	13,944	0.01%
2023/10/04	25	74.50	27	74.28	74.10	-2	13,772	-0.01%
2023/10/03	45	74.96	32	74.81	73.50	13	13,824	0.09%
2023/10/02	21	76.00	20	76.56	74.80	1	14,013	0.01%
2023/09/28	17	73.39	18	73.68	73.90	-1	14,177	-0.01%
2023/09/27	22	72.76	27	73.13	72.80	-5	14,659	-0.03%
2023/09/26	43	73.81	32	74.15	72.40	11	14,735	0.07%
2023/09/25	179	76.71	167	76.36	75.00	12	14,643	0.08%	大買/大賣/
2023/09/22	36	72.36	39	72.18	73.80	-3	13,723	-0.02%
2023/09/21	5	67.24	5	67.84	67.10	0	13,336	0.00%
2023/09/20	11	69.04	7	69.13	68.00	4	13,325	0.03%
2023/09/19	21	68.54	21	68.80	69.70	0	13,265	0.00%
2023/09/18	38	69.83	44	70.15	69.50	-6	13,146	-0.05%
2023/09/15	136	72.44	101	72.97	68.20	35	12,889	0.27%	大買/大賣/
2023/09/14	46	70.77	84	71.66	75.00	-38	12,152	-0.31%
2023/09/13	38	66.76	39	68.25	68.20	-1	11,823	-0.01%
2023/09/12	20	65.50	21	65.15	64.90	-1	11,582	-0.01%
2023/09/11	27	64.50	30.2	66.22	66.10	-3.2	11,412	-0.03%
2023/09/08	21.2	62.51	20	62.59	64.00	1.2	11,186	0.01%
2023/09/07	71	62.70	82	63.25	63.70	-11	10,948	-0.10%
2023/09/06	4	57.68	13	58.28	59.70	-9	10,414	-0.09%
2023/09/05	0	0.00	1	54.30	54.30	-1	10,333	-0.01%
2023/09/04	4	49.23	13	49.26	49.40	-9	10,394	-0.09%
2023/09/01	2	50.38	12	50.82	49.70	-10	10,544	-0.09%
2023/08/31	1	50.80	5	51.00	50.30	-4	10,782	-0.04%
2023/08/29	1	51.80	1	52.00	52.00	0	11,526	0.00%
2023/08/28	2	52.45	1	52.50	52.50	1	12,012	0.01%
2023/08/25	13.1	55.44	2	53.40	52.30	11.1	12,144	0.09%
2023/08/24	4.1	59.17	4	59.58	57.00	0.1	12,540	0.00%
2023/08/23	0.1	57.90	0	0.00	58.60	0.1	12,786	0.00%
2023/08/22	8.2	60.03	6	59.92	59.00	2.2	13,125	0.02%
2023/08/21	8	60.52	26	60.56	60.10	-18	13,426	-0.13%
2023/08/18	0.1	60.40	0	0.00	59.90	0.1	13,614	0.00%
2023/08/17	1	63.40	1	62.10	62.40	0	13,796	0.00%
2023/08/16	20	62.04	0	0.00	62.10	20	14,005	0.14%
2023/08/15	2.3	57.55	1	57.60	57.60	1.3	14,547	0.01%
2023/08/14	0	0.00	1	55.80	55.80	-1	14,965	-0.01%
2023/08/11	4.3	54.54	4	53.55	54.30	0.3	15,385	0.00%
2023/08/10	2.6	57.22	0	0.00	57.10	2.6	16,034	0.02%
2023/08/09	16.3	66.28	20	68.18	63.40	-3.7	16,407	-0.02%
2023/08/08	27	72.99	25	73.03	70.40	2	16,441	0.01%
2023/08/07	20	72.00	0	0.00	72.10	20	16,402	0.12%
2023/08/04	1	69.00	1	67.60	68.10	0	16,428	0.00%
2023/08/02	6.1	71.77	4	73.00	69.90	2.1	16,476	0.01%
2023/08/01	4	70.20	6	71.45	73.10	-2	16,540	-0.01%
2023/07/31	25	72.89	27	73.90	69.90	-2	16,594	-0.01%
2023/07/28	6	72.52	1	74.90	73.40	5	16,781	0.03%
2023/07/27	2	75.00	34	72.14	72.00	-32	16,931	-0.19%
2023/07/26	0	0.00	3	78.30	74.00	-3	17,472	-0.02%
2023/07/25	3	70.53	6	76.33	76.50	-3	17,880	-0.02%
2023/07/24	2	71.90	3	72.03	71.60	-1	18,140	-0.01%
2023/07/21	7	66.59	5	68.50	70.70	2	18,269	0.01%
2023/07/20	3	65.83	2	66.70	66.00	1	18,266	0.01%
2023/07/19	21	73.04	27	74.64	71.10	-6	18,249	-0.03%
2023/07/18	50	71.36	33	71.21	71.10	17	17,781	0.10%
2023/07/17	42	65.60	54	66.80	67.90	-12	17,441	-0.07%
2023/07/14	124	61.55	268	61.92	61.80	-144	17,612	-0.82%	大買/大賣/鉅額交易
2023/07/13	187	57.90	77	57.68	58.60	110	17,252	0.64%	大買/鉅額交易
2023/07/12	5	52.42	8	52.38	53.30	-3	16,911	-0.02%
2023/07/11	10	52.98	20	52.22	51.50	-10	16,789	-0.06%
2023/07/10	19	50.82	15	51.21	51.50	4	16,715	0.02%
2023/07/07	21	49.58	20	50.77	50.50	1	16,647	0.01%
2023/07/06	34	52.34	39	53.14	51.00	-5	16,292	-0.03%
2023/07/05	56	51.08	253	50.75	51.50	-197	15,838	-1.24%	大賣/鉅額交易
2023/07/04	241	48.35	66	47.43	48.75	175	15,182	1.15%	大買/鉅額交易
2023/07/03	6	44.45	3	44.38	44.35	3	14,830	0.02%
2023/06/29	1	41.10	10	41.75	40.80	-9	14,601	-0.06%
2023/06/28	22	41.16	21	42.12	40.15	1	14,553	0.01%
2023/06/27	10	41.15	0	0.00	40.65	10	14,459	0.07%
2023/06/26	11	44.18	8	42.71	41.80	3	14,384	0.02%
2023/06/21	0	0.00	2	47.45	45.85	-2	14,311	-0.01%
2023/06/20	11	48.28	5	47.25	47.25	6	14,342	0.04%
2023/06/19	82	47.05	5	47.52	47.95	77	14,177	0.54%
2023/06/16	10	47.42	16	47.68	46.85	-6	14,050	-0.04%
2023/06/15	0	0.00	5	45.40	45.45	-5	13,892	-0.04%
2023/06/14	13	45.96	16	47.38	45.40	-3	13,824	-0.02%
2023/06/13	0	0.00	4	46.50	46.65	-4	13,683	-0.03%
2023/06/12	1	44.20	7	43.95	44.00	-6	13,478	-0.04%
2023/06/09	1	45.00	1	44.30	44.30	0	13,373	0.00%
2023/06/08	39	46.66	10	45.90	45.25	29	13,208	0.22%
2023/06/07	6	47.59	106	47.07	47.85	-100	13,019	-0.77%	大賣/
2023/06/06	32	48.01	16	47.70	47.60	16	12,825	0.12%
2023/06/05	21	47.28	18	47.84	48.40	3	12,521	0.02%
2023/06/02	32	47.06	26	47.13	46.20	6	12,097	0.05%
2023/06/01	53	45.49	32	45.30	46.85	21	11,669	0.18%
2023/05/31	21	43.26	22	42.92	42.60	-1	11,130	-0.01%
2023/05/30	18	43.89	33	43.76	43.30	-15	10,908	-0.14%
2023/05/29	39.4	42.06	76	41.91	42.70	-36.6	10,354	-0.35%
2023/05/26	51	41.73	96	40.59	41.10	-45	10,001	-0.45%
2023/05/25	11	40.64	7	41.13	40.05	4	9,558	0.04%
2023/05/24	15	39.66	15	40.60	39.70	0	9,155	0.00%
2023/05/23	19	42.36	29	41.64	41.65	-10	8,844	-0.11%
2023/05/22	126	42.42	15	41.69	42.70	111	8,522	1.30%	大買/鉅額交易
2023/05/19	37	41.40	29	41.17	40.75	8	8,155	0.10%
2023/05/18	34	39.58	15	40.12	42.15	19	7,461	0.25%
2023/05/17	26	38.05	26	37.69	38.35	0	6,928	0.00%
2023/05/16	109	37.44	108	37.56	38.25	1	6,396	0.02%	大買/大賣/
2023/05/15	207	34.88	210	35.04	35.05	-3	5,521	-0.05%	大買/大賣/
2023/05/12	11	32.48	12	33.10	33.15	-1	5,053	-0.02%
2023/05/11	0.3	30.69	1	31.00	30.15	-0.7	4,901	-0.01%
2023/05/10	1	33.90	0	0.00	33.50	1	4,714	0.02%
2023/05/09	25	35.21	29	35.18	34.90	-4	4,638	-0.09%
2023/05/08	6	34.90	5	35.75	34.90	1	4,548	0.02%
2023/05/05	2	34.65	2	34.40	34.40	0	4,427	0.00%
2023/05/04	12	35.15	14	34.93	35.00	-2	4,335	-0.05%
2023/05/03	4	35.09	4	34.85	34.10	0	4,054	0.00%
2023/05/02	86	35.77	87	36.38	35.60	-1	3,847	-0.03%
2023/04/28	110	35.72	105	37.50	38.80	5	3,256	0.15%	大買/大賣/
2023/04/27	11	34.75	9	34.66	35.30	2	2,749	0.07%
2023/04/26	1	30.85	16	30.52	32.10	-15	2,376	-0.63%
2023/04/25	5.2	29.30	0	0.00	29.20	5.2	2,189	0.24%
2023/04/24	42.2	31.78	50	31.99	32.40	-7.8	2,098	-0.37%
2023/04/21	4	31.25	1	34.20	31.25	3	1,989	0.15%
2023/04/20	3.1	34.70	63	34.96	34.70	-59.9	1,908	-3.14%
2023/04/19	42	35.94	34	35.48	34.70	8	1,754	0.46%
2023/04/18	18	34.93	27	34.44	36.20	-9	1,362	-0.66%
2023/04/17	12	33.03	2	32.90	32.95	10	1,035	0.97%
2023/04/14	49	32.10	10	32.67	32.85	39	933	4.18%
2023/04/13	1	33.60	0	0.00	31.70	1	815	0.12%
2023/04/12	1	31.30	3	31.35	31.35	-2	600	-0.33%
2023/04/10	0	27.70	0	0.00	27.95	0	377	0.01%
2023/03/24	13	26.55	1	26.20	26.50	12	305	3.93%
2023/03/23	1	25.40	0	0.00	27.40	1	248	0.40%
2023/02/16	0	24.50	0	0.00	24.00	0	339	0.00%
2023/02/10	0	24.40	0	0.00	23.75	0	341	0.00%
2023/02/02	0	24.50	0	0.00	24.15	0	340	0.00%
2023/02/01	0	24.05	0	0.00	23.40	0	334	0.00%
2023/01/30	0	23.95	0	0.00	23.40	0	332	0.00%
2023/01/10	8	23.50	8	23.50	23.30	0	337	0.00%
2022/12/20	0	0.00	1	22.80	22.80	-1	354	-0.28%
2022/11/29	5	25.62	5	25.83	25.20	0	261	0.00%
2022/10/14	0	0.00	27	22.06	22.10	-27	385	-7.00%
2022/09/01	0	0.00	2	25.20	25.00	-2	407	-0.49%
2022/08/16	0	0.00	1	25.85	25.60	-1	373	-0.27%
2022/08/12	1	25.70	0	0.00	25.60	1	365	0.27%
2022/08/11	0	0.00	2	26.10	25.40	-2	363	-0.55%
2022/08/10	2	26.60	0	0.00	26.50	2	343	0.58%
2022/08/09	0	0.00	1	27.45	26.70	-1	326	-0.31%
2022/08/08	1	27.35	0	0.00	27.20	1	271	0.37%
2022/04/01	1	29.80	0	0.00	29.90	1	522	0.19%
2022/03/15	1	28.65	0	0.00	28.55	1	654	0.15%
2022/03/03	10	29.55	0	0.00	29.60	10	1,427	0.70%
2022/01/26	10	29.20	0	0.00	29.10	10	2,744	0.36%
2021/12/17	0	0.00	2	33.85	33.20	-2	3,665	-0.05%
2021/12/15	0	0.00	47	34.00	33.85	-47	3,653	-1.29%
2021/12/14	0	0.00	102	32.73	32.75	-102	3,639	-2.80%	大賣/鉅額交易
2021/12/13	1	33.80	0	0.00	33.60	1	3,618	0.03%
2021/12/10	0	0.00	1	34.95	34.95	-1	3,587	-0.03%
2021/12/09	12	35.05	12	34.45	34.20	0	3,558	0.00%
2021/12/08	2	35.70	1	35.60	34.80	1	3,537	0.03%
2021/12/07	22	36.08	72	37.41	35.55	-50	3,469	-1.44%
2021/12/06	5	37.60	9	38.44	39.45	-4	3,108	-0.13%
2021/12/03	2	35.78	0	0.00	35.90	2	2,936	0.07%
2021/12/02	6	34.85	0	0.00	34.60	6	2,878	0.21%
2021/12/01	14	34.22	0	0.00	35.50	14	2,825	0.50%
2021/11/25	13	34.95	0	0.00	34.40	13	2,705	0.48%
2021/11/24	20	35.24	0	0.00	35.30	20	2,681	0.75%
2021/11/22	0	0.00	1	35.85	35.10	-1	2,615	-0.04%
2021/11/19	9	34.29	0	0.00	34.55	9	2,556	0.35%
2021/11/18	22	35.37	8	36.17	34.75	14	2,519	0.56%
2021/11/17	40	34.34	5	35.15	34.80	35	2,397	1.46%
2021/11/16	1	34.40	1	34.25	34.10	0	2,319	0.00%
2021/11/12	0	0.00	2	32.85	32.85	-2	2,358	-0.08%
2021/11/10	4	35.55	5	35.59	35.00	-1	2,213	-0.05%
2021/11/09	0	0.00	15	34.50	34.50	-15	2,116	-0.71%
2021/11/05	6	35.70	2	35.15	35.25	4	2,014	0.20%
2021/11/04	0	0.00	6	33.38	34.00	-6	1,745	-0.34%
2021/11/03	5	32.80	0	0.00	32.40	5	1,622	0.31%
2021/11/02	0	0.00	96	33.66	31.60	-96	1,586	-6.05%
2021/11/01	3	34.97	50	34.60	34.15	-47	1,509	-3.11%
2021/10/27	3	32.15	14	32.42	33.25	-11	1,201	-0.92%
2021/10/26	2	31.05	3	31.20	31.50	-1	988	-0.10%
2021/10/25	12	31.25	7	30.94	31.35	5	928	0.54%
2021/10/12	0	0.00	70	28.27	27.50	-70	667	-10.48%
2021/09/27	0	0.00	10	28.03	28.20	-10	831	-1.20%
2021/09/23	0	0.00	22	28.00	27.95	-22	814	-2.70%
2021/09/15	13	27.36	2	27.95	27.90	11	835	1.32%
2021/09/14	41	26.93	0	0.00	27.40	41	822	4.98%
2021/09/13	50	27.76	0	0.00	27.20	50	819	6.10%
2021/08/18	4	26.95	4	26.95	26.95	0	674	0.00%
2021/07/27	1	27.65	0	0.00	27.65	1	847	0.12%
2021/07/26	0	0.00	3	28.50	27.70	-3	896	-0.33%
2021/07/16	0	0.00	2	28.08	27.55	-2	1,062	-0.19%
2021/07/15	0	0.00	1	27.80	27.60	-1	1,070	-0.09%
2021/07/13	1	27.05	0	0.00	27.10	1	1,145	0.09%
2021/07/12	1	27.20	0	0.00	27.15	1	1,179	0.08%
2021/07/09	11	27.98	0	0.00	27.70	11	1,211	0.91%
2021/07/08	21	28.29	0	0.00	28.70	21	1,299	1.62%
2021/07/06	10	26.45	0	0.00	26.45	10	1,672	0.60%
2021/06/17	0	0.00	7	26.05	26.15	-7	2,267	-0.31%
2021/06/16	0	0.00	1	25.80	25.90	-1	2,280	-0.04%
2021/06/11	0	0.00	10	25.75	25.40	-10	2,356	-0.42%
2021/06/10	1	25.50	0	0.00	25.55	1	2,359	0.04%
2021/06/02	2	26.70	0	0.00	25.90	2	2,367	0.08%
2021/05/19	0	0.00	2	24.00	24.15	-2	2,356	-0.08%
2021/05/17	2	22.38	0	0.00	22.10	2	2,357	0.08%
2021/05/04	7	26.94	5	27.50	27.00	2	2,197	0.09%
2021/05/03	20	29.60	2	29.75	28.70	18	2,165	0.83%
2021/04/29	0	0.00	25	32.50	31.85	-25	2,112	-1.18%
2021/04/22	2	30.25	12	30.51	29.95	-10	1,961	-0.51%
2021/04/21	12	30.88	103	31.04	30.90	-91	1,936	-4.70%	大賣/
2021/04/19	7	30.54	10	30.35	30.45	-3	1,892	-0.16%
2021/04/16	49	31.66	2	31.60	31.65	47	1,847	2.54%
2021/04/15	70	32.04	6	32.36	31.85	64	1,814	3.53%
2021/04/14	10	32.11	1	31.85	31.85	9	1,778	0.51%
2021/04/13	173	34.50	22	35.59	33.50	151	1,694	8.91%	大買/鉅額交易
2021/04/12	31	35.11	25	35.26	35.90	6	1,442	0.42%
2021/04/09	37	32.33	14	32.45	32.65	23	1,191	1.93%
2021/04/08	48	28.64	15	29.70	29.70	33	830	3.98%
2021/04/07	75	28.47	0	0.00	28.45	75	715	10.48%
2021/03/17	0	0.00	5	27.00	27.60	-5	649	-0.77%
2021/03/10	10	26.57	6	26.62	26.30	4	655	0.61%
2021/02/24	0	27.90	0	0.00	26.90	0	1,002	0.00%
2021/01/18	0	0.00	3	25.70	25.70	-3	1,197	-0.25%
2021/01/15	0	0.00	18	26.35	26.00	-18	1,195	-1.51%
2021/01/06	0	0.00	1	28.95	27.80	-1	1,180	-0.08%
2020/12/22	2	28.85	4	28.80	27.75	-2	1,129	-0.18%
2020/12/21	0	0.00	1	29.15	29.00	-1	1,119	-0.09%
2020/12/11	0	0.00	20	27.90	27.90	-20	1,064	-1.88%
2020/12/07	0	0.00	4	28.28	28.25	-4	1,051	-0.38%
2020/12/03	0	0.00	5	29.25	28.80	-5	1,037	-0.48%
2020/12/02	12	29.95	1	30.35	29.50	11	1,024	1.07%
2020/12/01	1	28.60	0	0.00	29.50	1	917	0.11%
2020/11/27	1	28.55	0	0.00	28.70	1	974	0.10%
2020/11/26	4	28.59	0	0.00	28.80	4	954	0.42%
2020/11/23	20	27.55	5	27.75	27.60	15	903	1.66%
2020/11/20	6	27.82	0	0.00	28.00	6	899	0.67%
2020/11/06	1	25.05	0	0.00	25.25	1	1,305	0.08%
2020/11/05	0	0.00	10	24.20	24.25	-10	1,336	-0.75%
2020/11/03	0	0.00	10	24.06	24.10	-10	1,556	-0.64%
2020/09/23	0	0.00	1	27.35	27.35	-1	1,939	-0.05%
2020/09/15	0	0.00	2	27.95	27.95	-2	2,110	-0.09%
2020/09/09	1	28.70	0	0.00	28.75	1	2,127	0.05%
2020/09/04	1	29.45	0	0.00	29.30	1	2,108	0.05%
2020/09/03	1	31.45	0	0.00	30.05	1	2,094	0.05%
2020/09/02	0	0.00	1	30.40	30.45	-1	2,019	-0.05%
2020/08/24	0	0.00	1	28.05	28.15	-1	1,919	-0.05%
2020/08/21	0	0.00	1	28.25	28.40	-1	1,916	-0.05%
2020/08/20	3	27.70	6	27.53	27.50	-3	1,899	-0.16%
2020/08/19	0	0.00	2	29.85	29.75	-2	1,850	-0.11%
2020/08/17	1	30.90	1	31.55	31.00	0	1,791	0.00%
2020/08/14	26	32.62	14	32.68	32.00	12	1,745	0.69%
2020/08/13	14	32.13	15	32.23	32.55	-1	1,539	-0.06%
2020/08/12	1	28.00	1	28.60	29.60	0	1,429	0.00%
2020/08/11	1	29.20	0	0.00	27.70	1	1,390	0.07%
2020/08/10	11	30.95	4	30.76	30.50	7	1,343	0.52%
2020/08/07	0	0.00	1	29.25	29.25	-1	1,207	-0.08%
2020/07/27	0	0.00	4	25.10	25.00	-4	1,193	-0.34%
2020/07/24	2	28.20	0	0.00	27.00	2	1,202	0.17%
2020/07/09	1	29.80	0	0.00	29.30	1	1,280	0.08%
2020/07/08	2	30.60	0	0.00	30.70	2	1,256	0.16%
2020/07/06	11	30.92	11	31.20	32.45	0	1,188	0.00%
2020/07/03	2	28.70	2	28.95	30.00	0	1,105	0.00%
2020/07/02	4	27.73	4	27.98	28.50	0	1,046	0.00%
2020/07/01	4	28.13	5	28.16	27.55	-1	1,015	-0.10%
2020/06/29	0	0.00	1	26.60	26.30	-1	953	-0.10%
2020/06/24	12	27.72	1	27.35	27.15	11	940	1.17%
2020/06/22	1	27.60	0	0.00	26.25	1	853	0.12%
2020/06/19	1	26.00	0	0.00	27.35	1	826	0.12%
2020/06/05	0	0.00	2	25.45	25.60	-2	859	-0.23%
2020/05/04	2	25.78	0	0.00	25.70	2	940	0.21%
2020/04/23	3	22.10	3	22.20	23.00	0	847	0.00%
2020/03/27	2	18.15	1	17.85	17.85	1	856	0.12%
2020/03/26	1	17.30	0	0.00	17.85	1	851	0.12%
2020/02/20	3	28.70	3	28.30	28.10	0	714	0.00%
2020/02/12	3	27.50	3	27.67	27.90	0	715	0.00%
2020/02/03	0	0.00	3	22.60	22.55	-3	601	-0.50%
2020/01/31	0	0.00	2	24.10	24.45	-2	584	-0.34%
2020/01/13	0	0.00	1	28.55	29.50	-1	646	-0.15%
2020/01/08	1	30.15	0	0.00	30.15	1	629	0.16%
2019/12/30	0	0.00	1	34.60	35.35	-1	627	-0.16%
2019/12/27	0	0.00	1	34.50	34.10	-1	611	-0.16%
2019/12/26	0	0.00	1	34.45	34.10	-1	612	-0.16%
2019/12/16	0	0.00	1	34.10	34.15	-1	712	-0.14%
2019/12/06	0	0.00	3	35.00	34.45	-3	746	-0.40%
2019/12/05	2	35.28	2	35.33	34.85	0	811	0.00%
2019/12/04	0	0.00	1	34.80	34.45	-1	832	-0.12%
2019/12/03	1	34.55	0	0.00	34.50	1	858	0.12%
2019/11/28	0	0.00	2	34.65	34.40	-2	907	-0.22%
2019/11/27	2	34.50	0	0.00	34.50	2	919	0.22%
2019/11/25	1	34.90	0	0.00	34.20	1	987	0.10%
2019/11/11	2	34.00	2	34.20	33.95	0	1,215	0.00%
2019/10/29	10	41.00	0	0.00	39.95	10	1,380	0.72%
2019/10/28	6	39.40	6	39.35	39.55	0	1,392	0.00%
2019/10/25	2	39.05	2	39.10	38.70	0	1,393	0.00%
2019/10/17	0	0.00	1	37.80	37.75	-1	1,635	-0.06%
2019/10/16	1	37.25	0	0.00	36.90	1	1,647	0.06%
2019/10/14	0	0.00	5	37.55	37.55	-5	1,701	-0.29%
2019/10/09	0	0.00	7	37.29	37.60	-7	1,732	-0.40%
2019/10/07	0	0.00	3	39.70	39.70	-3	1,820	-0.16%
2019/10/04	0	0.00	2	40.28	40.15	-2	1,900	-0.11%
2019/10/03	0	0.00	5	40.00	40.00	-5	1,977	-0.25%
2019/10/01	0	0.00	10	40.53	40.60	-10	2,057	-0.49%
2019/09/27	0	0.00	4	40.60	40.30	-4	2,091	-0.19%
2019/09/26	2	41.08	0	0.00	40.85	2	2,187	0.09%
2019/09/25	2	41.65	0	0.00	41.50	2	2,205	0.09%
2019/09/24	2	42.70	5	42.61	42.10	-3	2,223	-0.13%
2019/09/23	0	0.00	5	40.90	40.90	-5	2,168	-0.23%
2019/09/18	0	0.00	5	40.80	40.85	-5	2,276	-0.22%
2019/09/17	0	0.00	2	40.35	40.35	-2	2,283	-0.09%
2019/09/11	0	0.00	1	40.60	40.55	-1	2,392	-0.04%
2019/09/10	0	0.00	1	40.70	40.70	-1	2,396	-0.04%
2019/09/09	0	0.00	5	40.51	40.50	-5	2,400	-0.21%
2019/09/06	0	0.00	6	43.68	43.85	-6	2,363	-0.25%
2019/09/03	23	43.88	15	43.97	43.20	8	2,445	0.33%
2019/08/30	2	43.00	0	0.00	42.50	2	2,494	0.08%
2019/08/28	0	0.00	3	43.65	43.20	-3	2,527	-0.12%
2019/08/27	3	43.05	2	42.65	43.35	1	2,501	0.04%
2019/08/26	6	42.63	2	42.10	41.70	4	2,538	0.16%
2019/08/23	8	44.60	0	0.00	43.70	8	2,566	0.31%
2019/08/22	62	45.09	67	45.59	44.60	-5	2,623	-0.19%
2019/08/20	10	43.09	4	42.90	43.30	6	2,681	0.22%
2019/08/15	0	0.00	26	40.62	41.95	-26	3,057	-0.85%
2019/08/14	15	41.77	2	42.10	41.20	13	3,115	0.42%
2019/08/13	2	40.88	0	0.00	40.80	2	3,129	0.06%
2019/08/12	9	42.96	0	0.00	42.85	9	3,154	0.29%
2019/08/08	8	44.41	0	0.00	44.45	8	3,240	0.25%
2019/08/05	1	44.05	1	44.10	43.65	0	3,396	0.00%
2019/08/02	1	45.15	2	44.95	45.05	-1	3,542	-0.03%
2019/08/01	0	0.00	20	45.83	46.15	-20	3,694	-0.54%
2019/07/31	15	45.31	10	44.89	45.85	5	3,838	0.13%
2019/07/30	8	46.18	15	46.25	45.35	-7	3,850	-0.18%
2019/07/29	0	0.00	1	48.05	48.00	-1	3,846	-0.03%
2019/07/26	1	48.60	0	0.00	48.40	1	3,884	0.03%
2019/07/25	20	49.20	10	49.28	48.85	10	3,917	0.26%
2019/07/24	2	48.85	3	48.65	49.00	-1	3,948	-0.03%
2019/07/23	8	48.41	4	48.41	47.90	4	3,961	0.10%
2019/07/22	6	47.75	18	47.97	48.00	-12	4,011	-0.30%
2019/07/19	14	47.14	4	47.24	46.60	10	4,093	0.24%
2019/07/18	2	46.90	11	46.94	46.65	-9	4,267	-0.21%
2019/07/17	0	0.00	5	47.55	46.90	-5	4,299	-0.12%
2019/07/16	5	48.03	10	48.58	47.70	-5	4,309	-0.12%
2019/07/12	14	48.61	8	48.73	48.00	6	4,391	0.14%
2019/07/11	4	47.84	12	47.83	47.85	-8	4,432	-0.18%
2019/07/10	12	46.98	10	46.65	48.30	2	4,506	0.04%
2019/07/09	4	46.36	4	46.33	45.90	0	4,599	0.00%
2019/07/08	0	0.00	1	45.10	45.10	-1	4,576	-0.02%
2019/07/05	5	45.50	0	0.00	45.45	5	4,608	0.11%
2019/07/04	1	45.10	3	44.75	44.70	-2	4,596	-0.04%
2019/07/03	4	46.36	1	46.50	45.80	3	4,716	0.06%
2019/07/02	4	45.00	3	45.13	45.25	1	4,689	0.02%
2019/07/01	4	45.00	1	45.25	45.00	3	4,738	0.06%
2019/06/28	0	0.00	1	44.30	44.30	-1	4,799	-0.02%
2019/06/26	0	0.00	2	45.10	44.80	-2	4,944	-0.04%
2019/06/25	7	44.62	9	44.68	44.70	-2	5,071	-0.04%
2019/06/24	0	0.00	6	43.61	44.10	-6	5,084	-0.12%
2019/06/21	3	44.73	7	44.76	43.80	-4	5,157	-0.08%
2019/06/20	1	45.00	3	44.55	44.40	-2	5,284	-0.04%
2019/06/19	16	44.39	8	44.63	44.35	8	5,425	0.15%
2019/06/17	1	44.10	8	43.88	43.55	-7	5,885	-0.12%
2019/06/14	3	44.10	4	44.18	43.90	-1	5,952	-0.02%
2019/06/13	11	44.76	10	45.05	44.00	1	6,020	0.02%
2019/06/12	2	44.45	2	44.28	44.15	0	6,007	0.00%
2019/06/11	2	44.03	5	44.21	43.85	-3	6,175	-0.05%
2019/06/10	1	44.50	10	43.83	44.55	-9	6,243	-0.14%
2019/06/06	3	42.30	0	0.00	42.00	3	6,246	0.05%
2019/06/05	4	43.16	1	42.05	42.00	3	6,525	0.05%
2019/05/30	0	0.00	1	43.95	43.90	-1	6,556	-0.02%
2019/05/29	7	43.56	8	43.68	43.75	-1	6,527	-0.02%
2019/05/28	9	42.79	4	42.69	43.65	5	6,478	0.08%
2019/05/27	4	42.45	3	42.45	42.50	1	6,514	0.02%
2019/05/24	4	43.48	5	43.86	43.15	-1	6,494	-0.02%
2019/05/23	1	42.35	2	42.30	42.80	-1	6,342	-0.02%
2019/05/22	5	41.54	9	41.69	42.80	-4	6,384	-0.06%
2019/05/21	11	39.91	0	0.00	40.40	11	6,335	0.17%
2019/05/20	1	41.60	3	41.30	40.65	-2	6,327	-0.03%
2019/05/17	12	41.38	9	41.58	41.70	3	6,326	0.05%
2019/05/16	23	43.23	14	43.35	41.85	9	6,289	0.14%
2019/05/15	1	43.05	1	43.40	43.05	0	6,188	0.00%
2019/05/14	5	41.86	12	41.87	43.10	-7	6,164	-0.11%
2019/05/13	18	40.96	2	41.48	41.95	16	6,171	0.26%
2019/05/10	10	42.18	17	42.41	40.95	-7	6,127	-0.11%
2019/05/09	374	45.74	559	43.78	42.95	-185	6,003	-3.08%	大買/大賣/鉅額交易
2019/05/08	141	48.43	1,276	47.18	46.70	-1,135	5,929	-19.14%	大買/大賣/鉅額交易
2019/05/07	1	49.90	51	49.48	49.90	-50	5,910	-0.85%
2019/05/06	38	49.02	51	49.70	48.80	-13	6,017	-0.22%
2019/05/03	212	51.70	129	52.02	51.40	83	5,969	1.39%	大買/大賣/
2019/05/02	33	50.12	33	50.58	51.40	0	5,922	0.00%
2019/04/30	16	48.34	198	48.92	49.90	-182	5,876	-3.10%	大賣/鉅額交易
2019/04/29	117	48.99	9	50.00	48.80	108	5,769	1.87%	大買/鉅額交易
2019/04/26	11	51.93	8	51.63	51.20	3	5,705	0.05%
2019/04/25	279	53.21	4	52.50	52.10	275	5,611	4.90%	大買/鉅額交易
2019/04/24	402	52.17	407	52.80	53.90	-5	5,500	-0.09%	大買/大賣/
2019/04/23	18	50.44	13	49.90	49.80	5	5,336	0.09%
2019/04/22	10	51.21	2	51.20	51.20	8	5,295	0.15%
2019/04/19	180	52.59	65	54.02	51.90	115	5,292	2.17%	大買/鉅額交易
2019/04/18	239	52.08	1	52.00	52.50	238	5,237	4.54%	大買/鉅額交易
2019/04/17	7	52.94	28	53.06	52.70	-21	5,232	-0.40%
2019/04/16	0	0.00	330	51.05	51.90	-330	5,191	-6.36%	大賣/鉅額交易
2019/04/15	2	51.05	383	50.77	50.10	-381	5,104	-7.46%	大賣/鉅額交易
2019/04/12	8	48.15	9	48.12	48.40	-1	4,984	-0.02%
2019/04/11	12	47.00	3	47.20	47.65	9	5,022	0.18%
2019/04/10	1	46.60	8	46.32	46.80	-7	5,012	-0.14%
2019/04/09	149	47.18	35	46.09	46.00	114	4,977	2.29%	大買/鉅額交易
2019/04/08	16	49.71	22	49.05	48.80	-6	4,826	-0.12%
2019/04/03	31	50.47	7	50.59	50.30	24	4,758	0.50%
2019/04/02	271	51.94	2	51.45	51.20	269	4,706	5.72%	大買/鉅額交易
2019/04/01	11	51.45	2	51.90	51.30	9	4,630	0.19%
2019/03/29	18	50.85	2	49.95	50.00	16	4,545	0.35%
2019/03/28	103	51.47	91	52.04	50.30	12	4,454	0.27%	大買/
2019/03/27	10	50.03	22	50.78	50.50	-12	4,290	-0.28%
2019/03/26	20	49.81	34	49.81	49.50	-14	4,217	-0.33%
2019/03/25	38	48.73	85	49.13	50.20	-47	4,138	-1.14%
2019/03/22	62	49.13	46	48.24	48.30	16	3,984	0.40%
2019/03/21	231	49.00	165	49.35	49.00	66	3,879	1.70%	大買/大賣/
2019/03/20	25	46.90	119	46.54	48.30	-94	3,626	-2.59%	大賣/
2019/03/19	202	44.16	9	44.08	43.95	193	3,441	5.61%	大買/鉅額交易
2019/03/18	6	43.18	7	42.86	43.60	-1	3,400	-0.03%
2019/03/15	46	41.44	55	41.84	42.00	-9	3,361	-0.27%
2019/03/14	68	41.88	47	42.06	40.90	21	3,312	0.63%
2019/03/13	288	40.20	54	40.49	41.00	234	3,114	7.51%	大買/鉅額交易
2019/03/12	50	39.61	20	39.78	39.00	30	3,012	1.00%
2019/03/11	447	39.19	44	39.82	39.60	403	2,928	13.76%	大買/鉅額交易
2019/03/08	351	37.94	0	0.00	38.50	351	2,634	13.32%	大買/鉅額交易
2019/03/07	2	37.55	2	37.85	37.35	0	2,581	0.00%
2019/03/06	0	0.00	1	37.55	37.55	-1	2,551	-0.04%
2019/02/25	0	0.00	1	38.50	38.50	-1	2,286	-0.04%
2019/02/22	0	0.00	5	37.33	37.50	-5	2,208	-0.23%
2019/02/21	0	0.00	2	38.40	37.05	-2	2,154	-0.09%
2019/02/20	9	37.36	9	37.48	37.10	0	1,988	0.00%
2019/02/15	1	36.00	0	0.00	35.50	1	1,805	0.06%
2019/02/14	0	0.00	2	37.30	36.75	-2	1,770	-0.11%
2019/02/13	1	36.30	0	0.00	36.25	1	1,741	0.06%
2019/02/11	4	37.19	0	0.00	37.75	4	1,629	0.25%
2019/01/30	3	37.47	0	0.00	37.40	3	1,579	0.19%
2019/01/29	2	37.10	0	0.00	37.30	2	1,529	0.13%
2019/01/25	0	0.00	2	33.10	33.70	-2	1,267	-0.16%
2019/01/24	4	31.63	4	31.75	31.70	0	1,109	0.00%
2019/01/23	1	31.40	1	31.55	31.50	0	1,091	0.00%
2019/01/22	1	31.05	1	30.90	30.90	0	1,077	0.00%
2019/01/18	1	31.30	2	31.38	31.10	-1	1,056	-0.09%
2019/01/17	1	31.20	0	0.00	30.80	1	1,038	0.10%
2019/01/16	1	31.60	0	0.00	31.60	1	1,022	0.10%
2019/01/15	6	31.98	6	32.04	31.60	0	1,008	0.00%
2019/01/14	1	31.50	0	0.00	31.40	1	976	0.10%
2019/01/11	3	32.08	3	31.93	31.95	0	963	0.00%
2019/01/10	1	31.00	2	31.33	31.80	-1	918	-0.11%
2019/01/09	14	31.92	18	32.14	30.85	-4	890	-0.45%
2019/01/08	8	31.97	13	32.67	31.40	-5	819	-0.61%
2019/01/07	10	31.64	1	32.00	31.30	9	738	1.22%
2019/01/04	19	31.06	17	31.18	31.30	2	686	0.29%
2019/01/02	19	30.21	19	30.45	30.45	0	542	0.00%
2018/12/24	3	29.38	3	29.35	29.35	0	429	0.00%
2018/12/14	2	30.60	2	30.60	30.05	0	371	0.00%
2018/12/13	1	29.20	0	0.00	29.20	1	309	0.32%
2018/12/12	2	29.55	4	29.48	29.30	-2	300	-0.67%
2018/12/10	3	28.38	2	28.55	27.60	1	179	0.56%
2018/12/06	5	26.65	5	26.00	26.20	0	99	0.00%
2018/12/05	2	26.40	2	26.10	26.10	0	96	0.00%
2018/10/11	0	0.00	1	25.70	25.70	-1	141	-0.70%
2018/09/18	0	0.00	12	26.25	26.30	-12	162	-7.37%
2018/09/11	2	25.30	0	0.00	25.70	2	157	1.27%
2018/09/10	4	25.85	0	0.00	26.05	4	156	2.56%
2018/09/07	8	27.66	2	27.18	26.05	6	150	3.98%
2018/09/06	0	0.00	9	25.90	25.95	-9	124	-7.22%
2018/08/23	1	27.05	1	26.70	26.50	0	174	0.00%
2018/07/16	0	0.00	0.3	26.80	27.00	-0.3	172	-0.16%
2018/05/31	0	0.00	0.5	25.85	25.85	-0.5	54	-0.91%
2018/05/30	0	0.00	0	26.00	25.80	0	54	-0.05%
2018/05/23	0	0.00	0	28.10	25.80	0	52	-0.01%
2018/05/22	0	0.00	0	28.60	26.00	0	50	0.00%
2018/05/18	0	0.00	0	28.60	25.95	0	50	0.00%
2018/05/16	0	0.00	0	28.80	26.15	0	51	-0.01%
2018/05/11	0	0.00	0	29.40	26.40	0	55	-0.01%
2018/05/09	0	0.00	0	26.95	26.40	0	51	0.00%
2018/05/08	0	0.00	0	28.85	26.40	0	51	-0.01%
2018/05/07	0	0.00	0	28.70	26.40	0	51	-0.03%
2018/05/04	0	0.00	0	28.80	26.30	0	51	-0.03%
2018/05/02	0	0.00	0	29.05	26.50	0	55	-0.01%
2018/04/27	0	0.00	0	26.90	26.50	0	61	0.00%
2018/04/25	0	0.00	0	28.60	26.45	0	60	-0.02%
2018/04/24	0	0.00	0	29.00	26.05	0	62	-0.01%
2018/04/23	0	0.00	0	29.80	26.45	0	62	-0.03%
2018/04/20	0	0.00	0	29.70	27.20	0	63	-0.02%
2018/04/19	0	0.00	0	29.60	27.10	0	64	-0.02%
2018/04/18	0	0.00	0.1	29.10	27.10	-0.1	65	-0.11%
2018/04/17	1	27.30	0	0.00	27.30	1	67	1.48%
2018/03/31	0	0.00	2	27.55	27.55	-2	82	-2.42%
2018/01/09	1	30.80	1	30.35	30.35	0	191	0.00%
2018/01/08	0	0.00	4	31.10	31.15	-4	190	-2.10%
2018/01/05	0	0.00	5	31.10	31.10	-5	189	-2.64%
2018/01/04	9	31.20	0	0.00	31.30	9	189	4.75%