上詮 (3363)-統一-仁愛券商分點個股進出

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
211.0
漲跌
▼2.0
漲幅
-0.94%
成交量
9,463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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
統一-仁愛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
2024/11/20	12	209.96	13	212.50	213.00	-1	10,108	-0.01%
2024/11/19	17	195.48	51	193.68	202.00	-34	10,049	-0.34%
2024/11/18	10	194.00	0	0.00	184.00	10	10,132	0.10%
2024/11/15	9	203.44	0	0.00	203.50	9	10,253	0.09%
2024/11/13	8	207.63	3	209.50	208.00	5	10,392	0.05%
2024/11/12	10	212.70	0	0.00	212.00	10	10,476	0.10%
2024/11/11	2	207.00	2	212.00	212.00	0	10,577	0.00%
2024/11/08	0	0.00	2	212.50	213.00	-2	10,672	-0.02%
2024/11/07	0	0.00	3	210.00	210.50	-3	10,768	-0.03%
2024/11/06	1	202.50	1	204.50	204.50	0	10,862	0.00%
2024/11/05	0	0.00	9	211.17	210.00	-9	10,924	-0.08%
2024/11/04	13	213.92	13	214.96	213.00	0	11,021	0.00%
2024/11/01	8	210.19	3	211.83	207.00	5	10,802	0.05%
2024/10/30	4	206.38	5	209.80	209.00	-1	10,800	-0.01%
2024/10/29	35	206.51	42	208.69	207.50	-7	10,821	-0.06%
2024/10/28	99	214.15	51	215.22	211.00	48	10,592	0.45%
2024/10/25	3	233.50	0	0.00	233.50	3	10,372	0.03%
2024/10/24	6	237.25	1	251.00	234.00	5	10,358	0.05%
2024/10/23	2	250.00	0	0.00	250.00	2	10,321	0.02%
2024/10/21	2	243.00	7	240.14	243.50	-5	10,300	-0.05%
2024/10/18	5	234.30	4	236.00	231.50	1	10,277	0.01%
2024/10/17	21	233.60	3	239.50	235.00	18	10,266	0.18%
2024/10/16	3	232.33	2	235.00	237.00	1	10,249	0.01%
2024/10/15	4	247.25	1	250.00	239.00	3	10,213	0.03%
2024/10/14	0	0.00	6	246.00	249.50	-6	10,403	-0.06%
2024/10/11	55	246.69	67	249.88	246.00	-12	10,684	-0.11%
2024/10/09	60	252.00	39	246.97	247.50	21	10,665	0.20%
2024/10/08	38	223.16	66	217.56	234.50	-28	10,052	-0.28%
2024/10/07	37	202.09	89	203.69	213.50	-52	9,474	-0.55%
2024/10/04	59	191.90	56	193.64	194.50	3	9,129	0.03%
2024/10/01	46	188.09	48	189.50	191.50	-2	8,834	-0.02%
2024/09/30	2	177.00	32.1	177.34	178.00	-30.1	8,443	-0.36%
2024/09/27	94.1	184.99	1,755.1	185.89	175.50	-1,661	8,292	-20.03%	大賣/鉅額交易
2024/09/26	11	190.55	70	190.97	194.50	-59	7,843	-0.75%
2024/09/25	102.1	184.64	106	186.87	185.00	-3.9	7,654	-0.05%	大買/大賣/
2024/09/24	830	183.25	38	182.09	186.50	792	7,345	10.78%	大買/鉅額交易
2024/09/23	153	178.19	47	179.94	176.50	106	7,091	1.49%	大買/鉅額交易
2024/09/20	209	178.51	56.1	179.46	178.50	152.9	6,942	2.20%	大買/鉅額交易
2024/09/19	133	177.99	35	176.51	181.50	98	6,825	1.44%	大買/
2024/09/18	917.1	169.86	34.3	170.78	177.00	882.8	6,488	13.61%	大買/鉅額交易
2024/09/16	2	161.00	2	164.00	161.00	0	6,461	0.00%
2024/09/13	99	162.35	71	163.16	162.50	28	6,745	0.42%
2024/09/12	13	167.04	34	164.91	169.50	-21	6,960	-0.30%
2024/09/11	33	159.91	11	162.41	157.00	22	7,075	0.31%
2024/09/10	32	164.50	35	166.00	164.50	-3	7,190	-0.04%
2024/09/09	25	165.82	37	165.84	166.00	-12	7,218	-0.17%
2024/09/06	7	172.43	8	175.13	171.00	-1	7,380	-0.01%
2024/09/05	23	173.80	16	174.91	171.50	7	7,629	0.09%
2024/09/04	29	171.67	1,025	175.06	174.50	-996	7,555	-13.18%	大賣/鉅額交易
2024/09/03	53.1	183.16	37.5	184.20	182.00	15.6	7,381	0.21%
2024/09/02	54	184.60	49	186.11	187.50	5	7,193	0.07%
2024/08/30	419	189.29	36.1	189.58	189.00	382.9	7,032	5.44%	大買/鉅額交易
2024/08/29	331.1	189.63	70	185.41	189.50	261.1	6,838	3.82%	大買/鉅額交易
2024/08/28	68	177.34	70.1	179.17	177.00	-2.1	6,530	-0.03%
2024/08/27	5	172.50	6	172.33	173.00	-1	6,306	-0.02%
2024/08/26	25	170.72	27	171.72	168.50	-2	6,284	-0.03%
2024/08/23	26	170.38	26	171.08	172.00	0	6,197	0.00%
2024/08/22	20	163.78	18	163.94	164.00	2	5,995	0.03%
2024/08/21	4.7	167.11	13	167.88	165.50	-8.4	6,234	-0.13%
2024/08/20	78	162.13	80	161.76	162.00	-2	6,494	-0.03%
2024/08/19	5	158.30	17	159.35	161.50	-12	6,866	-0.17%
2024/08/16	13	152.65	5	148.00	153.00	8	7,001	0.11%
2024/08/15	3	145.33	4	147.13	146.00	-1	7,015	-0.01%
2024/08/14	11	148.45	11	143.86	147.00	0	7,122	0.00%
2024/08/13	17	144.26	26	142.48	144.50	-9	7,320	-0.12%
2024/08/12	19	138.63	20	141.95	139.00	-1	8,217	-0.01%
2024/08/09	15	145.10	11	144.68	144.00	4	8,562	0.05%
2024/08/08	5	148.40	14	147.29	147.50	-9	8,971	-0.10%
2024/08/07	9	143.39	2	145.00	145.00	7	9,257	0.08%
2024/08/06	14	135.07	12	130.88	132.00	2	9,403	0.02%
2024/08/05	27	139.57	0	0.00	139.50	27	9,457	0.29%
2024/08/02	41	162.49	8	158.25	154.50	33	9,838	0.34%
2024/08/01	16	170.66	27	171.41	171.50	-11	10,449	-0.11%
2024/07/30	0	0.00	11	160.50	160.50	-11	10,861	-0.10%
2024/07/29	0	0.00	10	159.50	157.00	-10	11,175	-0.09%
2024/07/26	4	163.25	0	0.00	165.00	4	11,706	0.03%
2024/07/23	0	0.00	3	169.50	172.00	-3	12,027	-0.02%
2024/07/22	202	163.48	0	0.00	166.00	202	12,593	1.60%	大買/鉅額交易
2024/07/17	0	0.00	10	170.30	170.00	-10	12,980	-0.08%
2024/07/15	53	174.24	50	175.43	170.00	3	13,162	0.02%
2024/07/12	93	185.96	23	181.63	178.50	70	13,072	0.54%
2024/07/11	56	184.83	67.1	187.59	194.50	-11.1	12,830	-0.09%
2024/07/10	18	172.44	17	172.82	177.00	1	12,493	0.01%
2024/07/09	17	160.56	10	163.30	161.00	7	12,373	0.06%
2024/07/08	21	158.31	15	163.23	157.00	6	12,317	0.05%
2024/07/04	0	0.00	5	158.50	163.50	-5	12,633	-0.04%
2024/07/03	0	0.00	6	158.00	158.00	-6	12,830	-0.05%
2024/07/02	13	155.81	0	0.00	155.50	13	12,875	0.10%
2024/06/28	3	148.00	8	157.00	157.00	-5	13,220	-0.04%
2024/06/27	0	0.00	2	146.50	147.00	-2	13,289	-0.02%
2024/06/26	0	0.00	5	145.00	146.00	-5	13,345	-0.04%
2024/06/25	0	0.00	4	145.00	146.00	-4	13,396	-0.03%
2024/06/24	0	0.00	5.1	150.54	149.00	-5.1	13,445	-0.04%
2024/06/21	337	162.90	29	161.14	160.50	308	13,559	2.27%	大買/鉅額交易
2024/06/20	40	162.93	56.1	166.84	167.50	-16.1	13,452	-0.12%
2024/06/19	54	159.09	27	159.52	158.50	27	13,201	0.20%
2024/06/18	39.2	156.43	32	155.28	157.50	7.2	13,033	0.05%
2024/06/17	28	153.96	24	155.92	153.50	4	12,866	0.03%
2024/06/14	51	154.26	20	153.70	152.50	31	12,729	0.24%
2024/06/13	18	161.42	18	161.33	159.00	0	12,605	0.00%
2024/06/12	230	157.64	18	160.44	156.50	212	12,358	1.72%	大買/鉅額交易
2024/06/11	29	157.00	3	154.00	153.00	26	12,093	0.21%
2024/06/07	4	154.63	5	154.10	153.50	-1	12,149	-0.01%
2024/06/06	5	149.50	0	0.00	149.50	5	12,166	0.04%
2024/06/03	1	148.50	2	149.25	150.00	-1	12,295	-0.01%
2024/05/31	2	145.50	2	144.99	143.00	0	12,307	0.00%
2024/05/30	2	142.04	0	0.00	142.00	2	12,393	0.02%
2024/05/29	2	152.00	1	154.50	150.00	1	12,848	0.01%
2024/05/28	7.5	152.73	2	153.50	154.00	5.5	13,118	0.04%
2024/05/27	70.5	156.82	61	159.07	155.00	9.5	13,704	0.07%
2024/05/24	53	156.29	55	156.21	156.00	-2	14,156	-0.01%
2024/05/23	91	153.26	79	152.16	152.50	12	13,860	0.09%
2024/05/22	13	147.12	19	148.00	150.50	-6	13,901	-0.04%
2024/05/21	3	138.50	19	138.61	137.00	-16	13,956	-0.11%
2024/05/20	27	137.22	33	139.41	137.00	-6	14,411	-0.04%
2024/05/17	14	138.25	50	137.66	140.00	-36	14,729	-0.24%
2024/05/16	136	144.99	93	153.88	142.50	43	15,021	0.29%	大買/
2024/05/15	62	144.92	63.1	143.55	149.00	-1	14,415	-0.01%
2024/05/14	58	137.32	50.4	137.80	135.50	7.7	14,150	0.05%
2024/05/13	132.4	134.06	121	129.97	133.00	11.4	13,829	0.08%	大買/大賣/
2024/05/10	161	125.11	149	125.09	127.00	12	13,723	0.09%	大買/大賣/
2024/05/09	21	130.98	10	130.55	129.50	11	14,002	0.08%
2024/05/08	44	134.98	36	134.99	132.50	8	13,934	0.06%
2024/05/07	109	129.80	107	131.57	129.00	2	13,598	0.01%	大買/大賣/
2024/05/06	235	122.38	27	124.30	131.00	208	13,013	1.60%	大買/鉅額交易
2024/05/03	26	121.33	18	124.53	119.50	8	12,728	0.06%
2024/05/02	60	125.47	61	127.84	125.00	-1	12,537	-0.01%
2024/04/30	78	128.05	71	126.37	127.00	7	12,253	0.06%
2024/04/29	4	122.63	7	124.64	130.00	-3	11,871	-0.03%
2024/04/26	55	120.45	61	121.67	118.50	-6	11,566	-0.05%
2024/04/25	11	115.59	6	111.50	118.00	5	11,028	0.05%
2024/04/24	2	107.25	3	107.33	107.50	-1	10,862	-0.01%
2024/04/23	1	102.50	1	103.00	102.00	0	10,863	0.00%
2024/04/22	19	100.13	18	102.22	100.00	1	10,896	0.01%
2024/04/19	7	106.57	2	103.00	105.50	5	10,900	0.05%
2024/04/18	20	110.08	23	108.74	109.00	-3	10,856	-0.03%
2024/04/17	4	104.13	5	105.00	104.00	-1	10,821	-0.01%
2024/04/16	3	103.83	1	100.00	99.60	2	10,733	0.02%
2024/04/15	4	110.13	4	111.50	109.00	0	10,632	0.00%
2024/04/12	20	108.23	18	108.53	108.00	2	10,523	0.02%
2024/04/11	27	107.13	25	107.16	107.00	2	10,422	0.02%
2024/04/10	1	113.00	3	108.50	114.00	-2	10,238	-0.02%
2024/04/09	18	104.64	18	105.94	104.00	0	9,966	0.00%
2024/04/08	15	101.07	15	100.73	101.00	0	9,785	0.00%
2024/04/03	105	103.03	105	104.92	103.50	0	9,773	0.00%	大買/大賣/
2024/04/02	32	102.58	61	104.21	102.50	-29	9,695	-0.30%
2024/04/01	1	105.00	10	98.58	105.50	-9	9,453	-0.10%
2024/03/29	324	96.73	13	97.39	96.20	311	9,387	3.31%	大買/鉅額交易
2024/03/28	31	98.54	21	99.39	96.80	10	9,352	0.11%
2024/03/27	1	100.50	1	99.80	98.20	0	9,305	0.00%
2024/03/26	2	107.50	40	109.00	101.00	-38	9,242	-0.41%
2024/03/25	30	115.50	1	112.00	112.00	29	9,114	0.32%
2024/03/22	0	0.00	2.1	111.95	113.00	-2.1	9,088	-0.02%
2024/03/21	36	115.39	33.1	120.70	113.50	2.9	9,029	0.03%
2024/03/20	9	120.72	59	121.31	119.00	-50	8,919	-0.56%
2024/03/19	12	128.50	21	126.76	126.50	-9	8,940	-0.10%
2024/03/18	15.2	122.08	9	119.89	126.00	6.2	9,006	0.07%
2024/03/15	35	117.61	6	117.83	118.00	29	9,114	0.32%
2024/03/14	163	122.01	1.1	118.53	116.50	161.9	9,245	1.75%	大買/鉅額交易
2024/03/13	25.2	127.65	73.2	125.83	125.00	-48	9,266	-0.52%
2024/03/12	51.1	125.38	3	127.50	133.50	48.1	9,247	0.52%
2024/03/11	77	118.26	3	121.00	121.50	74	9,277	0.80%
2024/03/08	331.1	117.51	46.1	118.91	120.50	285	9,322	3.06%	大買/鉅額交易
2024/03/07	14	129.50	3	130.50	124.00	11	9,391	0.12%
2024/03/06	1	123.00	1	122.50	125.50	0	9,681	0.00%
2024/03/05	178	117.09	10	117.00	126.00	168	9,877	1.70%	大買/鉅額交易
2024/03/04	22	124.37	22	125.55	123.00	0	10,165	0.00%
2024/03/01	20	121.43	5	120.10	120.50	15	9,785	0.15%
2024/02/29	17	121.41	756	122.42	121.00	-739	9,544	-7.74%	大賣/鉅額交易
2024/02/27	16	119.88	16	115.97	121.50	0	8,984	0.00%
2024/02/26	1	106.50	0	0.00	110.50	1	8,386	0.01%
2024/02/23	22	99.26	61.1	96.81	100.50	-39.1	8,555	-0.46%
2024/02/22	48	93.44	9	93.21	91.80	39	8,232	0.47%
2024/02/21	31	92.46	39	93.89	92.20	-8	8,053	-0.10%
2024/02/20	26.2	89.90	42	91.27	88.60	-15.8	7,592	-0.21%
2024/02/19	23	89.66	28	90.34	89.90	-5	7,273	-0.07%
2024/02/16	26	80.68	22.1	83.05	86.20	3.9	6,997	0.06%
2024/02/15	10	78.43	5	78.78	78.40	5	6,686	0.07%
2024/02/05	3	76.27	3	77.97	77.40	0	6,560	0.00%
2024/02/02	18	77.11	7	77.54	77.30	11	6,490	0.17%
2024/02/01	18	77.47	16	77.31	77.90	2	6,290	0.03%
2024/01/31	3	72.80	3	73.80	72.90	0	5,915	0.00%
2024/01/30	6	72.92	5	73.22	72.10	1	5,894	0.02%
2024/01/29	3	72.30	4	73.18	73.40	-1	5,898	-0.02%
2024/01/25	2	71.20	1	71.50	70.20	1	5,974	0.02%
2024/01/24	0	0.00	14	72.15	72.30	-14	6,039	-0.23%
2024/01/23	18	74.94	7	74.03	71.40	11	6,114	0.18%
2024/01/19	3	72.60	3	71.80	70.80	0	6,172	0.00%
2024/01/18	6	72.02	5	72.30	72.00	1	6,482	0.02%
2024/01/17	3	72.77	4	73.23	72.80	-1	6,599	-0.02%
2024/01/16	2	73.20	12	72.68	72.60	-10	6,792	-0.15%
2024/01/15	1	72.00	43	71.74	72.00	-42	6,817	-0.62%
2024/01/12	14	70.25	17	71.36	68.50	-3	6,936	-0.04%
2024/01/11	59	71.13	16	70.49	70.90	43	7,066	0.61%
2024/01/10	1	67.00	0	0.00	66.30	1	7,156	0.01%
2024/01/09	3	66.50	3	65.30	67.20	0	7,459	0.00%
2024/01/08	5	65.90	6	66.32	65.70	-1	7,816	-0.01%
2024/01/04	0	0.00	1	68.50	67.40	-1	8,425	-0.01%
2024/01/03	1	68.10	4	68.90	67.80	-3	8,525	-0.04%
2024/01/02	4	69.30	0	0.00	69.10	4	8,652	0.05%
2023/12/29	1	67.50	2	68.60	69.30	-1	9,084	-0.01%
2023/12/28	0	0.00	2	68.70	68.50	-2	9,241	-0.02%
2023/12/27	1	69.10	1	69.60	69.10	0	9,429	0.00%
2023/12/26	1	68.30	1	69.20	69.80	0	9,737	0.00%
2023/12/25	1	68.70	1	69.00	68.50	0	9,900	0.00%
2023/12/21	1	69.90	0	0.00	70.00	1	10,412	0.01%
2023/12/20	5	70.06	2	70.40	70.60	3	11,362	0.03%
2023/12/19	1	69.80	1	69.40	69.80	0	11,773	0.00%
2023/12/18	0	0.00	1	69.40	70.10	-1	11,854	-0.01%
2023/12/15	18	70.16	9	69.77	69.40	9	11,969	0.08%
2023/12/14	7	70.63	11	71.93	70.60	-4	12,164	-0.03%
2023/12/13	12	72.76	30.3	72.09	71.60	-18.3	12,426	-0.15%
2023/12/12	247.3	73.99	86	74.30	73.70	161.3	13,239	1.22%	大買/鉅額交易
2023/12/11	33	76.06	0	0.00	76.00	33	13,557	0.24%
2023/12/08	52	74.95	0	0.00	74.40	52	13,789	0.38%
2023/12/07	6	75.00	80	74.67	73.00	-74	13,944	-0.53%
2023/12/06	14	75.25	93	75.22	75.00	-79	14,236	-0.55%
2023/12/05	115	73.88	72	73.15	74.70	43	14,592	0.29%	大買/
2023/12/04	24	75.47	8	75.84	74.00	16	15,152	0.11%
2023/12/01	33	78.70	36	79.07	77.90	-3	15,238	-0.02%
2023/11/30	9	77.43	21	78.63	78.40	-12	15,020	-0.08%
2023/11/29	77	77.60	27	77.69	76.40	50	14,834	0.34%
2023/11/28	143	72.82	4	73.88	74.20	139	14,510	0.96%	大買/鉅額交易
2023/11/27	0	0.00	70	71.87	71.40	-70	14,450	-0.48%
2023/11/24	4	72.70	4	71.75	71.90	0	14,438	0.00%
2023/11/22	111	74.07	9	74.06	74.50	102	14,317	0.71%	大買/鉅額交易
2023/11/21	9	72.12	11	73.07	71.70	-2	14,140	-0.01%
2023/11/20	18	70.90	18	71.90	70.90	0	13,979	0.00%
2023/11/17	0	0.00	11	71.55	72.30	-11	13,935	-0.08%
2023/11/16	23.4	71.80	7	71.81	72.50	16.4	13,943	0.12%
2023/11/15	9	72.03	15	71.12	71.10	-6	13,897	-0.04%
2023/11/14	5	66.92	4	66.90	68.10	1	13,738	0.01%
2023/11/13	7	65.41	7	64.43	65.10	0	13,810	0.00%
2023/11/10	7	64.41	7	64.11	64.50	0	13,904	0.00%
2023/11/09	7	68.14	6	69.27	67.20	1	13,899	0.01%
2023/11/08	4.9	69.05	0	0.00	69.30	4.9	13,929	0.03%
2023/11/07	1	70.50	0	0.00	67.70	1	14,026	0.01%
2023/11/06	2	71.50	0	0.00	70.10	2	14,041	0.01%
2023/11/03	4	70.15	4	69.88	69.20	0	14,089	0.00%
2023/11/02	23	70.25	23	68.77	70.30	0	14,226	0.00%
2023/11/01	3	66.63	3	66.63	67.80	0	14,147	0.00%
2023/10/31	13	66.52	13	69.33	66.10	0	14,089	0.00%
2023/10/30	4	69.83	9	69.78	69.70	-5	14,031	-0.04%
2023/10/27	6.2	72.35	6	70.77	70.50	0.2	13,997	0.00%
2023/10/26	33	73.90	12	75.32	72.40	21	13,927	0.15%
2023/10/25	53	73.58	33	73.23	74.00	20	13,639	0.15%
2023/10/24	27	70.38	7	71.74	73.20	20	13,479	0.15%
2023/10/23	8	68.39	8	68.71	67.70	0	13,275	0.00%
2023/10/20	21	70.73	11	70.64	69.30	10	13,272	0.08%
2023/10/19	18	72.64	20	73.00	73.60	-2	13,124	-0.02%
2023/10/18	4	71.53	16	73.48	71.70	-12	13,006	-0.09%
2023/10/17	72	75.68	25	78.86	73.00	47	12,919	0.36%
2023/10/16	50	79.31	34	80.39	78.80	16	13,153	0.12%
2023/10/13	33	78.62	26	79.48	77.50	7	13,256	0.05%
2023/10/12	113	78.21	12	77.09	75.70	101	13,003	0.78%	大買/鉅額交易
2023/10/11	232	74.40	12	73.43	73.60	220	13,523	1.63%	大買/鉅額交易
2023/10/06	16	75.54	15	75.90	75.50	1	13,847	0.01%
2023/10/05	49	76.96	261	76.75	75.90	-212	13,944	-1.52%	大賣/鉅額交易
2023/10/04	8	75.38	7	75.49	74.10	1	13,772	0.01%
2023/10/03	78	74.50	12	74.02	73.50	66	13,824	0.48%
2023/10/02	64	75.67	64.1	77.16	74.80	-0.1	14,013	0.00%
2023/09/28	41	73.35	74	73.54	73.90	-33	14,177	-0.23%
2023/09/27	58	72.39	27	72.21	72.80	31	14,659	0.21%
2023/09/26	23	73.66	19	73.44	72.40	4	14,735	0.03%
2023/09/25	466	76.12	61	75.96	75.00	405	14,643	2.77%	大買/鉅額交易
2023/09/22	6	72.80	21.1	72.07	73.80	-15.1	13,723	-0.11%
2023/09/21	10	66.89	3	68.17	67.10	7	13,336	0.05%
2023/09/20	33	68.47	37	68.42	68.00	-4	13,325	-0.03%
2023/09/19	29	69.21	27	68.69	69.70	2	13,265	0.02%
2023/09/18	18	70.30	21	70.27	69.50	-3	13,146	-0.02%
2023/09/15	92.5	71.93	114	71.93	68.20	-21.5	12,889	-0.17%	大賣/
2023/09/14	18	70.96	19	71.48	75.00	-1	12,152	-0.01%
2023/09/13	11	67.16	13	67.83	68.20	-2	11,823	-0.02%
2023/09/12	31	64.79	17	64.91	64.90	14	11,582	0.12%
2023/09/11	77	65.06	60	64.45	66.10	17	11,412	0.15%
2023/09/08	152	62.34	20	62.83	64.00	132	11,186	1.18%	大買/鉅額交易
2023/09/07	569.2	64.07	23	63.54	63.70	546.2	10,948	4.99%	大買/鉅額交易
2023/09/06	363	58.19	7	57.59	59.70	356	10,414	3.42%	大買/鉅額交易
2023/09/05	4	54.00	0	0.00	54.30	4	10,333	0.04%
2023/09/01	4	49.70	3	50.40	49.70	1	10,544	0.01%
2023/08/31	3	50.30	3	50.30	50.30	0	10,782	0.00%
2023/08/30	3	51.60	3	51.80	51.60	0	11,146	0.00%
2023/08/25	8	54.61	3	53.70	52.30	5	12,144	0.04%
2023/08/24	17	58.19	3	58.77	57.00	14	12,540	0.11%
2023/08/23	2	58.60	5	59.38	58.60	-3	12,786	-0.02%
2023/08/22	12	60.18	12	58.98	59.00	0	13,125	0.00%
2023/08/21	8	60.46	8	61.05	60.10	0	13,426	0.00%
2023/08/18	16	63.03	13	60.85	59.90	3	13,614	0.02%
2023/08/17	43	63.34	44	62.53	62.40	-1	13,796	-0.01%
2023/08/16	22	60.53	12	61.32	62.10	10	14,005	0.07%
2023/08/15	16	57.99	14	57.51	57.60	2	14,547	0.01%
2023/08/14	7	55.39	9	54.72	55.80	-2	14,965	-0.01%
2023/08/11	12	54.91	5	56.00	54.30	7	15,385	0.05%
2023/08/10	0	0.00	1	60.90	57.10	-1	16,034	-0.01%
2023/08/09	0	0.00	10	67.89	63.40	-10	16,407	-0.06%
2023/08/08	27	72.20	18	72.61	70.40	9	16,441	0.05%
2023/08/07	15	68.85	5	70.16	72.10	10	16,402	0.06%
2023/08/02	4	70.88	4	72.75	69.90	0	16,476	0.00%
2023/08/01	6	71.53	0	0.00	73.10	6	16,540	0.04%
2023/07/31	3	75.50	6	69.73	69.90	-3	16,594	-0.02%
2023/07/28	1	74.00	11	73.83	73.40	-10	16,781	-0.06%
2023/07/27	4	75.50	21	74.02	72.00	-17	16,931	-0.10%
2023/07/26	2	76.60	10	75.50	74.00	-8	17,472	-0.05%
2023/07/25	8	75.25	10	76.55	76.50	-2	17,880	-0.01%
2023/07/24	10	72.90	0	0.00	71.60	10	18,140	0.06%
2023/07/21	3	68.30	5	66.98	70.70	-2	18,269	-0.01%
2023/07/20	6.2	66.49	1	67.40	66.00	5.2	18,266	0.03%
2023/07/19	52	74.31	51	73.15	71.10	1	18,249	0.01%
2023/07/18	21	71.85	25	71.98	71.10	-4	17,781	-0.02%
2023/07/17	42	65.61	37	65.43	67.90	5	17,441	0.03%
2023/07/14	51	61.60	216	61.85	61.80	-165	17,612	-0.94%	大賣/鉅額交易
2023/07/13	215	58.27	61	55.43	58.60	154	17,252	0.89%	大買/鉅額交易
2023/07/12	25	52.11	13	52.36	53.30	12	16,911	0.07%
2023/07/11	34	52.04	34	52.09	51.50	0	16,789	0.00%
2023/07/10	67	51.36	104	51.67	51.50	-37	16,715	-0.22%	大賣/
2023/07/07	67	51.60	15	50.92	50.50	52	16,647	0.31%
2023/07/06	23	51.23	23	51.95	51.00	0	16,292	0.00%
2023/07/05	55	50.99	266	50.85	51.50	-211	15,838	-1.33%	大賣/鉅額交易
2023/07/04	206	48.68	8	47.05	48.75	198	15,182	1.30%	大買/鉅額交易
2023/07/03	91	42.79	92	44.30	44.35	-1	14,830	-0.01%
2023/06/30	5	41.98	5	41.53	41.60	0	14,644	0.00%
2023/06/29	9	41.23	7	40.92	40.80	2	14,601	0.01%
2023/06/28	10	41.82	7	41.00	40.15	3	14,553	0.02%
2023/06/27	2	40.73	0	0.00	40.65	2	14,459	0.01%
2023/06/26	5	43.62	11	42.46	41.80	-6	14,384	-0.04%
2023/06/21	9	47.14	9	45.89	45.85	0	14,311	0.00%
2023/06/20	36	48.07	46	48.13	47.25	-10	14,342	-0.07%
2023/06/19	13	47.45	20	47.97	47.95	-7	14,177	-0.05%
2023/06/16	13	46.58	16	47.14	46.85	-3	14,050	-0.02%
2023/06/15	18	45.74	13	45.49	45.45	5	13,892	0.04%
2023/06/14	16	46.77	26	46.35	45.40	-10	13,824	-0.07%
2023/06/13	28	45.95	13	46.30	46.65	15	13,683	0.11%
2023/06/12	16	44.25	21	43.95	44.00	-5	13,478	-0.04%
2023/06/09	31	45.59	27	44.59	44.30	4	13,373	0.03%
2023/06/08	31	47.15	48	46.33	45.25	-17	13,208	-0.13%
2023/06/07	59	47.74	14	47.79	47.85	45	13,019	0.35%
2023/06/06	27	48.01	136	48.11	47.60	-109	12,825	-0.85%	大賣/鉅額交易
2023/06/05	36	47.45	232	47.54	48.40	-196	12,521	-1.57%	大賣/鉅額交易
2023/06/02	109	47.09	58	46.57	46.20	51	12,097	0.42%	大買/
2023/06/01	212	45.34	82	45.11	46.85	130	11,669	1.11%	大買/鉅額交易
2023/05/31	40	43.04	93	43.59	42.60	-53	11,130	-0.48%
2023/05/30	257	44.28	155	44.28	43.30	102	10,908	0.94%	大買/大賣/鉅額交易
2023/05/29	221	41.87	215	41.65	42.70	6	10,354	0.06%	大買/大賣/
2023/05/26	98	41.69	93	41.07	41.10	5	10,001	0.05%
2023/05/25	26	40.91	25.1	41.09	40.05	0.9	9,558	0.01%
2023/05/24	35.1	40.04	255	39.61	39.70	-219.9	9,155	-2.40%	大賣/鉅額交易
2023/05/23	40	41.85	39	41.52	41.65	1	8,844	0.01%
2023/05/22	224	42.12	48	42.22	42.70	176	8,522	2.07%	大買/鉅額交易
2023/05/19	94	41.71	147.1	41.05	40.75	-53.1	8,155	-0.65%	大賣/
2023/05/18	164.1	39.51	123	38.97	42.15	41.1	7,461	0.55%	大買/大賣/
2023/05/17	167	38.53	169	38.50	38.35	-2	6,928	-0.03%	大買/大賣/
2023/05/16	96	37.07	138	37.32	38.25	-42	6,396	-0.66%	大賣/
2023/05/15	306	35.01	114.1	35.02	35.05	191.9	5,521	3.48%	大買/大賣/鉅額交易
2023/05/12	5	30.16	5	31.29	33.15	0	5,053	0.00%
2023/05/11	12	31.27	8	30.69	30.15	4	4,901	0.08%
2023/05/10	5	33.99	5	33.86	33.50	0	4,714	0.00%
2023/05/09	0	0.00	4	34.66	34.90	-4	4,638	-0.09%
2023/05/08	3	35.15	4	35.41	34.90	-1	4,548	-0.02%
2023/05/05	6	34.76	6	34.52	34.40	0	4,427	0.00%
2023/05/04	24	34.69	20	35.10	35.00	4	4,335	0.09%
2023/05/03	19.1	35.28	20	34.26	34.10	-0.9	4,054	-0.02%
2023/05/02	107	36.20	116	37.19	35.60	-9	3,847	-0.23%	大買/大賣/
2023/04/28	67	36.86	54	35.48	38.80	13	3,256	0.40%
2023/04/27	0	0.00	2	35.10	35.30	-2	2,749	-0.07%
2023/04/26	53	31.23	133	30.84	32.10	-80	2,376	-3.37%	大賣/
2023/04/24	87	32.11	7	31.61	32.40	80	2,098	3.81%
2023/04/21	0	0.00	8	32.18	31.25	-8	1,989	-0.40%
2023/04/20	0	0.00	51	34.27	34.70	-51	1,908	-2.67%
2023/04/19	78	36.38	16	35.70	34.70	62	1,754	3.53%
2023/04/18	8	34.44	9	35.14	36.20	-1	1,362	-0.07%
2023/04/17	2	32.85	0	0.00	32.95	2	1,035	0.19%
2023/04/14	0	0.00	1	32.70	32.85	-1	933	-0.11%
2023/04/13	45	33.02	41	32.63	31.70	4	815	0.49%
2023/04/11	0	0.00	0	29.05	28.50	0	421	-0.01%
2023/04/10	2	27.60	2	27.85	27.95	0	377	0.00%
2023/04/07	0	0.00	0	27.00	26.85	0	343	0.00%
2023/03/31	0	25.80	0	0.00	25.95	0	332	0.01%
2023/03/28	0	0.00	1	25.30	25.30	-1	323	-0.31%
2023/03/23	2	27.05	7	27.16	27.40	-5	248	-2.01%
2023/02/21	0	0.00	1	24.30	24.30	-1	338	-0.30%
2023/01/10	2	23.35	2	23.30	23.30	0	337	0.00%
2022/12/01	1	25.05	0	0.00	25.10	1	333	0.30%
2022/11/30	0	0.00	10	25.18	25.35	-10	313	-3.19%
2022/11/29	10	25.70	4	25.85	25.20	6	261	2.30%
2022/11/28	10	23.50	6	24.38	24.45	4	180	2.22%
2022/08/19	5	26.65	0	0.00	26.15	5	389	1.28%
2022/08/08	4	27.01	4	26.95	27.20	0	271	0.00%
2022/08/05	1	26.30	1	25.50	25.50	0	234	0.00%
2022/08/03	1	26.10	1	25.60	25.75	0	224	0.00%
2022/04/27	0	0.00	0.3	25.95	25.95	-0.3	429	-0.06%
2022/04/22	1	27.90	0	0.00	27.90	1	422	0.24%
2022/03/30	2	30.25	2	30.45	30.30	0	524	0.00%
2022/03/22	1	30.65	0	0.00	30.80	1	553	0.18%
2022/03/15	1	28.25	1	28.55	28.55	0	654	0.00%
2022/03/14	0	28.10	0	0.00	28.15	0	721	0.00%
2022/03/02	0	0.00	9	29.62	29.80	-9	1,466	-0.61%
2022/03/01	1	29.70	0	0.00	29.90	1	1,492	0.07%
2022/02/24	0	29.85	0	0.00	28.80	0	1,558	0.00%
2022/02/23	0	29.50	1	29.50	29.75	-1	1,617	-0.06%
2022/02/22	1	29.10	0	0.00	29.40	1	1,658	0.06%
2022/02/09	0	31.20	0	0.00	31.30	0	2,320	0.00%
2022/01/13	0	0.00	1	30.40	30.40	-1	3,661	-0.03%
2022/01/11	3	32.55	0	0.00	31.05	3	3,675	0.08%
2022/01/05	0	0.00	0.1	32.20	32.05	-0.1	3,641	0.00%
2021/12/28	5	33.50	15	33.50	33.40	-10	3,656	-0.27%
2021/12/16	0	0.00	1	34.00	34.00	-1	3,665	-0.03%
2021/12/13	1	33.85	1	34.15	33.60	0	3,618	0.00%
2021/12/09	2	35.05	2	35.30	34.20	0	3,558	0.00%
2021/12/08	3	35.52	9	35.25	34.80	-6	3,537	-0.17%
2021/12/07	5	38.02	18	39.31	35.55	-13	3,469	-0.37%
2021/12/06	19	36.59	7	36.49	39.45	12	3,108	0.39%
2021/12/03	1	35.25	1	35.40	35.90	0	2,936	0.00%
2021/12/02	0	0.00	1	35.45	34.60	-1	2,878	-0.03%
2021/12/01	1	34.10	1	35.10	35.50	0	2,825	0.00%
2021/11/30	6	34.40	0	0.00	34.10	6	2,784	0.22%
2021/11/25	0	0.00	3	35.17	34.40	-3	2,705	-0.11%
2021/11/24	2.1	35.31	1	33.95	35.30	1.1	2,681	0.04%
2021/11/23	0	0.00	8	35.46	34.45	-8	2,644	-0.30%
2021/11/22	11	35.43	0	0.00	35.10	11	2,615	0.42%
2021/11/19	2	34.40	1	34.90	34.55	1	2,556	0.04%
2021/11/18	45	35.83	19	35.78	34.75	26	2,519	1.03%
2021/11/17	72	35.00	101	35.22	34.80	-29	2,397	-1.21%	大賣/
2021/11/16	3	34.20	1	33.80	34.10	2	2,319	0.09%
2021/11/15	1	33.55	0	0.00	33.30	1	2,355	0.04%
2021/11/11	25	32.75	0	0.00	31.90	25	2,325	1.07%
2021/11/10	90	35.25	114	35.52	35.00	-24	2,213	-1.08%	大賣/
2021/11/08	20	34.36	1	35.50	34.25	19	2,067	0.92%
2021/11/05	60	35.68	148	36.30	35.25	-88	2,014	-4.37%	大賣/
2021/11/04	138	33.60	69	33.68	34.00	69	1,745	3.95%	大買/
2021/11/03	10	32.75	10	32.50	32.40	0	1,622	0.00%
2021/11/02	0	0.00	6	32.98	31.60	-6	1,586	-0.38%
2021/11/01	5	34.23	70	34.71	34.15	-65	1,509	-4.31%
2021/10/29	72	33.65	2	33.83	33.80	70	1,382	5.06%
2021/10/28	3.3	33.18	3	32.90	32.85	0.3	1,272	0.02%
2021/10/27	101	33.74	105	33.86	33.25	-4	1,201	-0.33%	大買/大賣/
2021/10/26	32	30.96	72	31.41	31.50	-40	988	-4.05%
2021/10/25	296	31.26	254	30.58	31.35	42	928	4.52%	大買/大賣/
2021/10/22	0	0.00	2	29.98	30.90	-2	730	-0.27%
2021/10/19	1	28.15	1	27.90	28.10	0	658	0.00%
2021/10/08	1	27.80	1	27.70	27.80	0	638	0.00%
2021/09/28	1	28.25	1	28.30	28.35	0	837	0.00%
2021/09/27	3	28.07	3	28.35	28.20	0	831	0.00%
2021/09/06	0	0.00	0	25.65	25.80	0	792	0.00%
2021/08/20	3	26.38	3	26.60	25.15	0	785	0.00%
2021/08/19	1	27.45	1	27.70	26.90	0	758	0.00%
2021/08/17	0	0.00	2	24.65	24.50	-2	638	-0.31%
2021/08/02	2	26.50	0	0.00	26.60	2	777	0.26%
2021/07/27	0	0.00	1	27.70	27.65	-1	847	-0.12%
2021/07/26	1	28.45	2	28.20	27.70	-1	896	-0.11%
2021/07/23	3	27.97	1	28.00	28.00	2	958	0.21%
2021/07/22	1	26.70	0	0.00	26.65	1	985	0.10%
2021/07/16	0	0.00	2	28.05	27.55	-2	1,062	-0.19%
2021/07/12	2	27.15	0	0.00	27.15	2	1,179	0.17%
2021/07/08	1	28.10	1	28.35	28.70	0	1,299	0.00%
2021/07/07	3	28.30	6	27.00	29.05	-3	1,492	-0.20%
2021/07/06	8	26.52	1	26.30	26.45	7	1,672	0.42%
2021/07/05	0	0.00	1	26.40	26.70	-1	2,039	-0.05%
2021/07/02	3	25.55	0	0.00	25.65	3	2,134	0.14%
2021/06/22	1	25.70	0	0.00	25.55	1	2,253	0.04%
2021/06/02	0	0.00	1	26.00	25.90	-1	2,367	-0.04%
2021/05/21	1	24.60	0	0.00	24.85	1	2,354	0.04%
2021/05/12	1	25.40	1	25.10	24.30	0	2,310	0.00%
2021/05/11	0	0.00	1	25.95	25.05	-1	2,270	-0.04%
2021/05/07	1	27.50	1	27.55	27.60	0	2,232	0.00%
2021/05/06	1	26.85	1	27.10	26.85	0	2,222	0.00%
2021/05/03	0	0.00	10	29.45	28.70	-10	2,165	-0.46%
2021/04/29	0	0.00	4	31.65	31.85	-4	2,112	-0.19%
2021/04/28	11	31.89	1	31.70	31.90	10	2,045	0.49%
2021/04/27	1	30.95	1	31.15	31.15	0	2,008	0.00%
2021/04/26	0	30.25	1	30.60	30.60	-1	1,986	-0.05%
2021/04/21	1	31.00	0	0.00	30.90	1	1,936	0.05%
2021/04/20	1	30.65	3	30.90	31.30	-2	1,918	-0.10%
2021/04/19	5	30.49	2	30.50	30.45	3	1,892	0.16%
2021/04/16	1	32.20	1	32.50	31.65	0	1,847	0.00%
2021/04/14	2	32.03	1	32.80	31.85	1	1,778	0.06%
2021/04/13	11	34.41	1	37.70	33.50	10	1,694	0.59%
2021/04/12	2	35.23	15	35.50	35.90	-13	1,442	-0.90%
2021/04/09	1	32.35	176	32.15	32.65	-175	1,191	-14.69%	大賣/鉅額交易
2021/04/08	195	29.75	9	29.65	29.70	186	830	22.41%	大買/鉅額交易
2021/04/01	4	28.50	6	28.84	28.00	-2	668	-0.30%
2021/03/24	0	0.00	1	26.50	26.50	-1	676	-0.15%
2021/03/23	0	0.00	1	27.05	27.05	-1	669	-0.15%
2021/03/18	0	27.85	0	0.00	27.85	0	653	0.00%
2021/03/17	32	27.86	27	27.80	27.60	5	649	0.77%
2021/01/27	0	25.80	0	0.00	25.90	0	1,196	0.00%
2021/01/26	0	27.05	0	0.00	26.20	0	1,202	0.00%
2021/01/04	0	0.00	1	28.60	28.60	-1	1,156	-0.09%
2020/12/31	3	28.40	2	28.65	28.45	1	1,152	0.09%
2020/12/21	0	0.00	80	29.73	29.00	-80	1,119	-7.14%
2020/12/18	100	28.96	20	28.58	29.25	80	1,057	7.56%
2020/12/04	20	29.00	0	0.00	28.70	20	1,044	1.92%
2020/12/03	31	29.00	1	29.10	28.80	30	1,037	2.89%
2020/12/02	17	29.63	197	30.52	29.50	-180	1,024	-17.57%	大賣/鉅額交易
2020/12/01	130	29.12	0	0.00	29.50	130	917	14.17%	大買/鉅額交易
2020/11/26	0	0.00	71	28.45	28.80	-71	954	-7.44%
2020/11/25	70	27.76	0	0.00	27.90	70	908	7.71%
2020/11/24	0	0.00	2	27.75	27.20	-2	897	-0.22%
2020/11/23	2	27.60	0	0.00	27.60	2	903	0.22%
2020/11/20	1	27.90	50	27.76	28.00	-49	899	-5.45%
2020/11/19	50	27.31	0	0.00	27.50	50	859	5.81%
2020/11/18	0	0.00	1	26.70	26.70	-1	849	-0.12%
2020/11/17	1	26.45	3	26.25	26.45	-2	863	-0.23%
2020/11/10	3	26.00	0	0.00	25.50	3	1,219	0.25%
2020/11/09	165	26.39	165	26.52	26.10	0	1,323	0.00%	大買/大賣/
2020/11/06	1	25.45	1	25.25	25.25	0	1,305	0.00%
2020/10/21	0	0.00	1	26.25	26.25	-1	1,578	-0.06%
2020/10/20	1	26.05	0	0.00	25.95	1	1,594	0.06%
2020/10/14	2	25.85	0	0.00	25.95	2	1,589	0.13%
2020/10/07	0	0.00	2	26.75	26.95	-2	1,603	-0.12%
2020/10/06	2	26.60	2	26.75	26.60	0	1,616	0.00%
2020/10/05	2	26.40	0	0.00	26.30	2	1,635	0.12%
2020/09/07	1	28.55	0	0.00	28.50	1	2,124	0.05%
2020/09/03	137	31.00	139	31.41	30.05	-2	2,094	-0.10%	大買/大賣/
2020/09/02	3	30.30	0	0.00	30.45	3	2,019	0.15%
2020/08/31	4	29.76	4	29.83	29.75	0	1,995	0.00%
2020/08/14	26	31.98	25	32.40	32.00	1	1,745	0.06%
2020/08/13	0	0.00	5	31.91	32.55	-5	1,539	-0.32%
2020/08/12	1	28.20	0	0.00	29.60	1	1,429	0.07%
2020/08/11	1	29.15	0	0.00	27.70	1	1,390	0.07%
2020/08/10	15	30.47	13	30.60	30.50	2	1,343	0.15%
2020/08/03	0	0.00	1	25.25	25.25	-1	1,164	-0.09%
2020/07/31	4	25.00	5	25.14	25.05	-1	1,167	-0.09%
2020/07/30	2	24.90	0	0.00	25.05	2	1,171	0.17%
2020/07/28	1	24.35	2	24.55	24.30	-1	1,191	-0.08%
2020/07/27	1	25.35	2	27.45	25.00	-1	1,193	-0.08%
2020/07/24	8	27.53	6	27.67	27.00	2	1,202	0.17%
2020/07/17	0	0.00	1	26.80	26.25	-1	1,312	-0.08%
2020/07/09	0	0.00	1	29.75	29.30	-1	1,280	-0.08%
2020/07/08	1	30.65	3	30.37	30.70	-2	1,256	-0.16%
2020/07/07	2	30.83	0	0.00	30.75	2	1,242	0.16%
2020/07/06	4	31.99	3	31.87	32.45	1	1,188	0.08%
2020/07/03	91	29.55	94	30.02	30.00	-3	1,105	-0.27%
2020/07/02	2	28.08	2	28.30	28.50	0	1,046	0.00%
2020/07/01	6	28.35	4	28.10	27.55	2	1,015	0.20%
2020/06/30	2	27.45	2	27.58	27.50	0	982	0.00%
2020/06/24	10	27.46	11	27.41	27.15	-1	940	-0.11%
2020/06/23	0	0.00	10	26.00	27.10	-10	869	-1.15%
2020/06/22	12	27.20	9	26.42	26.25	3	853	0.35%
2020/06/19	11	26.02	0	0.00	27.35	11	826	1.33%
2020/06/11	0	0.00	2	24.65	23.75	-2	815	-0.25%
2020/06/10	0	0.00	1	24.85	24.85	-1	826	-0.12%
2020/06/09	2	25.23	2	25.45	25.05	0	856	0.00%
2020/06/08	2	25.20	1	25.60	25.10	1	862	0.12%
2020/06/05	2	25.20	1	25.75	25.60	1	859	0.12%
2020/05/27	1	24.25	1	24.15	24.25	0	851	0.00%
2020/05/19	0	0.00	4	24.20	24.20	-4	870	-0.46%
2020/05/18	1	24.35	3	24.85	24.20	-2	874	-0.23%
2020/05/15	4	24.90	5	25.30	24.60	-1	875	-0.11%
2020/05/14	1	25.15	0	0.00	25.20	1	875	0.11%
2020/05/13	2	25.83	1	25.95	25.95	1	878	0.11%
2020/05/12	51	26.49	52	26.69	26.10	-1	890	-0.11%
2020/05/11	3	25.97	2	25.83	26.05	1	886	0.11%
2020/05/08	1	25.65	0	0.00	25.30	1	877	0.11%
2020/04/30	0	0.00	2	26.58	26.00	-2	944	-0.21%
2020/04/29	2	26.10	0	0.00	26.05	2	956	0.21%
2020/04/28	17	25.91	15	25.66	25.10	2	945	0.21%
2020/04/27	5	24.75	0	0.00	24.75	5	880	0.57%
2020/04/24	1	22.60	1	22.85	22.50	0	854	0.00%
2020/04/23	4	22.30	4	22.29	23.00	0	847	0.00%
2020/04/17	1	22.65	2	22.40	22.40	-1	835	-0.12%
2020/04/16	1	22.15	0	0.00	21.95	1	837	0.12%
2020/04/13	0	0.00	1	21.60	21.30	-1	874	-0.11%
2020/04/09	1	21.30	0	0.00	20.70	1	869	0.11%
2020/04/07	1	18.55	1	18.65	18.85	0	850	0.00%
2020/02/20	31	28.51	31	28.56	28.10	0	714	0.00%
2020/02/14	0	0.00	2	27.10	27.80	-2	682	-0.29%
2020/02/13	4	27.21	2	27.78	27.20	2	683	0.29%
2020/02/10	0	0.00	1	25.60	26.15	-1	681	-0.15%
2020/02/07	1	26.35	0	0.00	26.30	1	679	0.15%
2020/02/05	3	25.93	4	25.83	25.70	-1	650	-0.15%
2020/02/04	1	24.80	0	0.00	24.80	1	619	0.16%
2020/01/15	0	0.00	13	29.60	29.60	-13	643	-2.02%
2020/01/13	3	28.60	3	28.50	29.50	0	646	0.00%
2020/01/07	0	0.00	2	33.55	33.45	-2	591	-0.34%
2019/11/25	1	34.75	1	34.20	34.20	0	987	0.00%
2019/11/18	0	0.00	5	33.75	33.75	-5	1,137	-0.44%
2019/11/07	0	0.00	5	37.65	38.20	-5	1,247	-0.40%
2019/10/30	7	39.59	7	39.40	39.40	0	1,354	0.00%
2019/10/29	3	40.67	3	40.65	39.95	0	1,380	0.00%
2019/10/28	1	39.35	1	39.60	39.55	0	1,392	0.00%
2019/10/24	0	0.00	5	38.24	38.20	-5	1,394	-0.36%
2019/10/23	2	38.25	0	0.00	38.25	2	1,476	0.14%
2019/10/14	10	37.70	10	37.55	37.55	0	1,701	0.00%
2019/10/08	5	38.90	5	38.65	38.65	0	1,779	0.00%
2019/10/03	3	39.70	3	40.00	40.00	0	1,977	0.00%
2019/09/24	3	42.60	3	42.57	42.10	0	2,223	0.00%
2019/09/18	1	40.30	0	0.00	40.85	1	2,276	0.04%
2019/09/09	5	40.79	5	40.50	40.50	0	2,400	0.00%
2019/08/28	10	43.38	10	43.20	43.20	0	2,527	0.00%
2019/08/23	1	44.80	0	0.00	43.70	1	2,566	0.04%
2019/08/22	5	44.70	7	44.92	44.60	-2	2,623	-0.08%
2019/08/21	2	42.78	3	43.88	44.50	-1	2,624	-0.04%
2019/08/20	2	42.63	0	0.00	43.30	2	2,681	0.07%
2019/08/08	5	43.20	1	43.80	44.45	4	3,240	0.12%
2019/08/06	1	43.25	0	0.00	43.55	1	3,332	0.03%
2019/08/02	2	44.90	0	0.00	45.05	2	3,542	0.06%
2019/07/31	6	44.87	6	45.83	45.85	0	3,838	0.00%
2019/07/29	0	0.00	1	48.00	48.00	-1	3,846	-0.03%
2019/07/25	7	49.69	6	49.15	48.85	1	3,917	0.03%
2019/07/18	0	0.00	1	46.65	46.65	-1	4,267	-0.02%
2019/07/11	2	47.53	26	47.51	47.85	-24	4,432	-0.54%
2019/07/10	5	46.98	6	47.15	48.30	-1	4,506	-0.02%
2019/07/09	25	46.27	16	46.18	45.90	9	4,599	0.20%
2019/07/08	6	44.93	1	45.15	45.10	5	4,576	0.11%
2019/07/05	7	45.59	6	45.64	45.45	1	4,608	0.02%
2019/07/04	0	0.00	1	44.65	44.70	-1	4,596	-0.02%
2019/07/02	5	45.15	0	0.00	45.25	5	4,689	0.11%
2019/06/28	8	44.44	0	0.00	44.30	8	4,799	0.17%
2019/06/27	13	44.39	1	44.20	44.40	12	4,872	0.25%
2019/06/26	15	44.96	15	45.03	44.80	0	4,944	0.00%
2019/06/25	12	45.11	10	45.00	44.70	2	5,071	0.04%
2019/06/21	1	44.15	6	44.30	43.80	-5	5,157	-0.10%
2019/06/20	0	0.00	1	44.65	44.40	-1	5,284	-0.02%
2019/06/19	6	44.34	5	44.44	44.35	1	5,425	0.02%
2019/06/18	5	43.40	0	0.00	43.15	5	5,637	0.09%
2019/06/17	1	43.65	1	43.85	43.55	0	5,885	0.00%
2019/06/14	1	44.20	1	44.25	43.90	0	5,952	0.00%
2019/06/13	5	44.72	2	45.30	44.00	3	6,020	0.05%
2019/06/12	2	44.40	2	44.40	44.15	0	6,007	0.00%
2019/06/11	2	43.95	2	44.20	43.85	0	6,175	0.00%
2019/06/10	5	43.67	4	43.71	44.55	1	6,243	0.02%
2019/06/06	3	42.03	3	42.03	42.00	0	6,246	0.00%
2019/06/05	2	41.98	2	42.50	42.00	0	6,525	0.00%
2019/05/31	42	44.17	42	43.74	43.80	0	6,553	0.00%
2019/05/30	49	43.59	49	43.92	43.90	0	6,556	0.00%
2019/05/29	3	43.65	23	43.40	43.75	-20	6,527	-0.31%
2019/05/28	71	42.41	299	42.77	43.65	-228	6,478	-3.52%	大賣/鉅額交易
2019/05/27	396	42.50	151	42.55	42.50	245	6,514	3.76%	大買/大賣/鉅額交易
2019/05/24	18	43.58	15	43.64	43.15	3	6,494	0.05%
2019/05/23	295	42.28	293	42.57	42.80	2	6,342	0.03%	大買/大賣/
2019/05/22	150	42.15	150	42.36	42.80	0	6,384	0.00%	大買/大賣/
2019/05/21	6	39.50	6	39.40	40.40	0	6,335	0.00%
2019/05/16	8	43.79	8	43.69	41.85	0	6,289	0.00%
2019/05/09	33	45.82	9	42.76	42.95	24	6,003	0.40%
2019/05/08	0	0.00	31	47.59	46.70	-31	5,929	-0.52%
2019/05/07	20	49.80	20	49.40	49.90	0	5,910	0.00%
2019/05/06	67	50.27	60	49.62	48.80	7	6,017	0.12%
2019/05/03	2	51.35	5	51.42	51.40	-3	5,969	-0.05%
2019/05/02	6	49.70	2	50.28	51.40	4	5,922	0.07%
2019/04/30	1	47.50	1	48.05	49.90	0	5,876	0.00%
2019/04/29	0	0.00	1	49.30	48.80	-1	5,769	-0.02%
2019/04/26	16	51.95	16	51.93	51.20	0	5,705	0.00%
2019/04/25	2	52.95	25	53.20	52.10	-23	5,611	-0.41%
2019/04/24	31	52.87	7	52.64	53.90	24	5,500	0.44%
2019/04/23	1	51.00	1	51.20	49.80	0	5,336	0.00%
2019/04/19	11	52.45	14	52.74	51.90	-3	5,292	-0.06%
2019/04/18	0	0.00	4	52.20	52.50	-4	5,237	-0.08%
2019/04/17	11	53.10	13	53.19	52.70	-2	5,232	-0.04%
2019/04/16	9	51.51	8	51.30	51.90	1	5,191	0.02%
2019/04/15	50	51.01	54	50.35	50.10	-4	5,104	-0.08%
2019/04/12	3	47.65	0	0.00	48.40	3	4,984	0.06%
2019/04/10	2	46.20	2	46.48	46.80	0	5,012	0.00%
2019/04/09	5	46.25	0	0.00	46.00	5	4,977	0.10%
2019/04/08	4	50.19	1	50.10	48.80	3	4,826	0.06%
2019/04/03	1	50.60	0	0.00	50.30	1	4,758	0.02%
2019/03/29	0	0.00	10	51.00	50.00	-10	4,545	-0.22%
2019/03/28	13	54.08	3	51.43	50.30	10	4,454	0.22%
2019/03/27	4	49.85	5	49.80	50.50	-1	4,290	-0.02%
2019/03/26	5	49.91	4	49.86	49.50	1	4,217	0.02%
2019/03/25	4	49.09	5	49.50	50.20	-1	4,138	-0.02%
2019/03/21	152	48.83	251	49.45	49.00	-99	3,879	-2.55%	大買/大賣/
2019/03/20	155	47.32	55	47.48	48.30	100	3,626	2.76%	大買/
2019/03/19	0	0.00	1	44.30	43.95	-1	3,441	-0.03%
2019/03/18	2	43.33	2	42.90	43.60	0	3,400	0.00%
2019/03/15	5	41.34	5	41.74	42.00	0	3,361	0.00%
2019/03/14	4	41.94	73	41.94	40.90	-69	3,312	-2.08%
2019/03/13	153	40.15	83	40.37	41.00	70	3,114	2.25%	大買/
2019/03/12	0	0.00	70	39.62	39.00	-70	3,012	-2.32%
2019/03/11	36	40.24	66	39.76	39.60	-30	2,928	-1.02%
2019/03/08	100	38.16	0	0.00	38.50	100	2,634	3.80%
2019/03/05	2	38.30	2	37.80	37.90	0	2,509	0.00%
2019/02/27	1	36.75	1	36.75	36.95	0	2,430	0.00%
2019/02/26	2	38.33	2	38.40	37.25	0	2,397	0.00%
2019/02/25	15	38.28	15	37.55	38.50	0	2,286	0.00%
2019/02/21	7	38.60	7	38.46	37.05	0	2,154	0.00%
2019/02/12	5	38.75	5	38.60	37.30	0	1,702	0.00%
2019/01/29	135	37.39	135	37.13	37.30	0	1,529	0.00%	大買/大賣/
2019/01/25	3	33.20	3	33.10	33.70	0	1,267	0.00%
2019/01/07	5	32.20	136	31.56	31.30	-131	738	-17.74%	大賣/鉅額交易
2019/01/04	90	30.50	84	30.94	31.30	6	686	0.87%
2019/01/03	74	31.08	94	31.37	30.30	-20	638	-3.13%
2019/01/02	205	30.39	60	30.06	30.45	145	542	26.72%	大買/鉅額交易
2018/12/26	0	0.00	35	29.39	27.90	-35	466	-7.50%
2018/12/25	39	29.15	23	29.38	28.80	16	452	3.53%
2018/12/24	19	29.16	0	0.00	29.35	19	429	4.42%
2018/12/18	0	28.60	0	0.00	28.75	0	395	0.00%
2018/12/17	0	0.00	30	29.46	29.70	-30	385	-7.78%
2018/12/14	60	30.57	35	29.60	30.05	25	371	6.73%
2018/12/13	18	29.45	18	29.20	29.20	0	309	0.00%
2018/12/12	36	29.60	107	29.46	29.30	-71	300	-23.64%	大賣/
2018/12/11	76	28.59	0	0.00	29.30	76	222	34.10%
2018/12/10	58	28.80	58	29.00	27.60	0	179	0.00%
2018/09/11	0	0.00	2	25.45	25.70	-2	157	-1.27%
2018/09/07	2	27.65	0	0.00	26.05	2	150	1.33%