欣銓 (3264)-永豐金-員林券商分點個股進出

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
72.6
漲跌
▲0.9
漲幅
+1.26%
成交量
3,387張
產業
上櫃半導體類股
967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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	11.1	72.61	0	0.00	71.70	11.1	7,538	0.15%
2024/05/02	0	0.00	1	72.90	73.40	-1	7,588	-0.01%
2024/04/30	1	72.70	0	0.00	73.30	1	7,628	0.01%
2024/04/29	4	72.48	0	0.00	72.30	4	7,587	0.05%
2024/04/26	1	77.60	1	77.80	77.50	0	7,457	0.00%
2024/04/24	0	0.00	1	79.00	79.30	-1	7,617	-0.01%
2024/04/22	1	77.10	0	0.00	77.70	1	7,751	0.01%
2024/04/16	0	0.00	1	78.30	78.30	-1	7,749	-0.01%
2024/04/10	1	79.70	2	79.70	79.50	-1	7,790	-0.01%
2024/04/09	9	81.73	0	0.00	80.80	9	7,710	0.12%
2024/04/01	2	83.00	1	83.20	82.60	1	7,925	0.01%
2024/03/29	1	81.10	1	81.20	83.60	0	7,995	0.00%
2024/03/28	0	82.40	0	82.50	82.30	0	7,756	0.00%
2024/03/27	0	84.00	14	82.91	84.00	-14	7,619	-0.18%
2024/03/26	0	79.80	4	79.65	79.80	-4	7,533	-0.05%
2024/03/25	3	81.57	1	81.10	81.50	2	7,534	0.03%
2024/03/22	0	0.00	1	84.00	81.90	-1	7,656	-0.01%
2024/03/21	1	85.10	0	0.00	85.80	1	7,676	0.01%
2024/03/20	18	86.14	13	86.24	85.00	5	7,656	0.07%
2024/03/19	4	86.28	2	84.10	85.60	2	7,407	0.03%
2024/03/18	0	0.00	34	78.69	80.90	-34	7,155	-0.48%
2024/03/15	31	77.12	0	0.00	76.80	31	7,097	0.44%
2024/03/14	0	77.80	1.1	76.98	76.10	-1.1	7,092	-0.02%
2024/03/13	1	79.20	3	78.83	77.80	-2	7,099	-0.03%
2024/03/12	0	0.00	7	77.56	77.60	-7	7,120	-0.10%
2024/03/11	4	77.60	22	78.40	77.00	-18	7,290	-0.25%
2024/03/08	27	78.46	35	80.27	79.10	-8	7,393	-0.11%
2024/03/07	41	77.85	13	77.82	78.60	28	7,435	0.38%
2024/03/06	2	76.50	4	76.33	77.00	-2	7,346	-0.03%
2024/03/05	3.1	76.76	15	76.19	76.60	-11.9	7,364	-0.16%
2024/03/04	13	75.46	3	76.10	76.10	10	7,230	0.14%
2024/03/01	2	73.05	2	72.95	72.70	0	7,016	0.00%
2024/02/29	0	0.00	5	71.10	71.00	-5	6,895	-0.07%
2024/02/26	4	72.80	2	72.60	72.50	2	6,876	0.03%
2024/02/23	5	74.66	6	75.70	74.10	-1	6,867	-0.01%
2024/02/22	2	74.90	6	74.70	74.80	-4	6,855	-0.06%
2024/02/21	0	0.00	5	73.50	73.40	-5	6,806	-0.07%
2024/02/20	0	73.50	0	0.00	73.30	0	6,821	0.00%
2024/02/19	17	73.94	25	73.62	74.10	-8	6,814	-0.12%
2024/02/16	26	74.05	0	0.00	73.90	26	6,785	0.38%
2024/02/15	0	0.00	1	74.00	74.00	-1	6,735	-0.01%
2024/02/05	0	0.00	1	71.60	71.80	-1	6,765	-0.01%
2024/01/30	0	0.00	1	74.30	74.10	-1	6,767	-0.01%
2024/01/26	1	74.10	2	73.80	73.70	-1	6,939	-0.01%
2024/01/25	1	74.70	1	75.60	75.60	0	6,949	0.00%
2024/01/24	0	0.00	7	75.41	75.50	-7	6,955	-0.10%
2024/01/23	3.1	75.03	0	0.00	75.20	3.1	7,008	0.04%
2024/01/22	2.1	75.61	0	0.00	75.70	2.1	6,986	0.03%
2024/01/19	0	0.00	3	75.30	75.30	-3	7,183	-0.04%
2024/01/18	0	0.00	8	74.25	74.30	-8	7,100	-0.11%
2024/01/17	0	0.00	2	73.99	72.90	-2	7,019	-0.03%
2024/01/16	1.2	73.35	8	71.70	73.20	-6.8	6,960	-0.10%
2024/01/12	5	71.50	0	0.00	71.50	5	6,964	0.07%
2024/01/11	4.2	70.78	0	0.00	70.60	4.2	6,927	0.06%
2024/01/10	0	0.00	2	71.50	71.80	-2	6,867	-0.03%
2024/01/09	1	71.10	0	0.00	71.00	1	6,789	0.01%
2024/01/08	3	71.17	0	0.00	71.20	3	6,765	0.04%
2024/01/05	1	72.20	0	0.00	72.10	1	6,772	0.01%
2024/01/04	0.1	72.41	0	0.00	72.80	0.1	6,733	0.00%
2024/01/03	1	72.50	0	0.00	72.40	1	6,664	0.02%
2024/01/02	4	73.05	0	0.00	73.30	4	6,628	0.06%
2023/12/28	0	0.00	2	74.20	73.90	-2	6,491	-0.03%
2023/12/27	7	74.57	25	74.53	74.60	-18	6,507	-0.28%
2023/12/26	23	73.67	0	0.00	73.90	23	6,523	0.35%
2023/12/25	7.1	74.02	0	0.00	72.90	7.1	6,440	0.11%
2023/12/22	7	74.43	1	74.40	75.20	6	6,332	0.09%
2023/12/21	0	0.00	6	75.25	74.70	-6	6,267	-0.10%
2023/12/20	0.1	76.80	2	76.40	76.10	-2	6,188	-0.03%
2023/12/19	1	76.60	3	76.90	76.80	-2	6,160	-0.03%
2023/12/15	0	0.00	7	82.03	81.00	-7	6,103	-0.11%
2023/12/14	2	82.80	2	81.85	82.00	0	6,079	0.00%
2023/12/13	4.1	81.12	0	0.00	80.40	4.1	6,085	0.07%
2023/12/12	2	80.00	17	80.08	80.60	-15	6,078	-0.25%
2023/12/11	6	78.97	2	79.00	78.60	4	6,141	0.07%
2023/12/08	10	78.68	0	0.00	77.90	10	6,309	0.16%
2023/12/07	7	77.80	5	77.86	77.50	2	6,546	0.03%
2023/12/06	3	80.73	4	79.65	79.80	-1	6,603	-0.02%
2023/12/05	2.1	76.37	3	76.87	76.40	-0.9	6,492	-0.01%
2023/12/04	4.1	77.53	9	77.57	77.50	-4.9	6,460	-0.08%
2023/12/01	8	73.93	1.3	72.08	74.40	6.7	6,201	0.11%
2023/11/30	2	71.20	1	71.70	70.40	1	6,133	0.02%
2023/11/29	1	70.30	2	70.30	70.40	-1	6,106	-0.02%
2023/11/24	0	0.00	2	69.50	69.30	-2	6,227	-0.03%
2023/11/22	0	0.00	4	70.15	70.20	-4	6,305	-0.06%
2023/11/21	0	0.00	0.3	69.80	68.90	-0.3	6,298	0.00%
2023/11/16	0	0.00	5	69.00	68.70	-5	6,524	-0.08%
2023/11/15	2	69.40	0	0.00	68.30	2	6,509	0.03%
2023/11/14	3.3	69.17	13	68.74	68.70	-9.7	6,501	-0.15%
2023/11/13	0	0.00	8	68.90	69.10	-8	6,486	-0.12%
2023/11/10	7	67.36	7	67.14	67.80	0	6,399	0.00%
2023/11/09	0	0.00	1	67.10	67.10	-1	6,408	-0.02%
2023/11/08	2	67.60	0	0.00	67.60	2	6,440	0.03%
2023/11/07	0	0.00	5	67.50	67.80	-5	6,406	-0.08%
2023/11/06	0	0.00	6	67.45	67.90	-6	6,390	-0.09%
2023/11/03	0	0.00	2	66.70	66.90	-2	6,306	-0.03%
2023/11/02	0	0.00	1	65.50	66.00	-1	6,288	-0.02%
2023/10/31	0	0.00	1	64.70	65.00	-1	6,313	-0.02%
2023/10/27	20.1	66.10	1.1	64.41	64.00	19	6,470	0.29%
2023/10/26	0	0.00	5	63.90	64.30	-5	6,517	-0.08%
2023/10/25	2	64.85	0	0.00	64.90	2	6,834	0.03%
2023/10/24	7	64.93	7	64.66	64.60	0	6,896	0.00%
2023/10/23	4.1	64.62	3	64.53	64.20	1.1	6,867	0.02%
2023/10/20	2.1	64.14	6	64.10	65.00	-3.9	6,837	-0.06%
2023/10/19	0.2	63.30	0	0.00	63.30	0.2	6,849	0.00%
2023/10/18	1.2	62.13	2	62.60	62.70	-0.9	6,961	-0.01%
2023/10/16	6.2	61.99	0	0.00	62.30	6.2	7,341	0.08%
2023/10/13	0.2	63.10	0	0.00	63.10	0.2	7,398	0.00%
2023/10/05	0	0.00	2	62.80	62.80	-2	7,650	-0.03%
2023/10/04	8	61.56	6	61.00	62.00	2	7,686	0.03%
2023/10/03	0.2	62.90	0	0.00	62.10	0.2	7,692	0.00%
2023/10/02	1	63.30	3	63.50	63.30	-2	7,673	-0.03%
2023/09/28	2	62.40	0	0.00	62.50	2	7,649	0.03%
2023/09/27	4	61.75	0	0.00	61.80	4	7,733	0.05%
2023/09/25	9	63.57	0	0.00	63.20	9	7,928	0.11%
2023/09/22	2	63.30	5	63.30	63.40	-3	7,983	-0.04%
2023/09/20	2.1	66.02	6	65.02	65.00	-3.9	8,003	-0.05%
2023/09/19	0	0.00	1	67.60	67.80	-1	7,885	-0.01%
2023/09/18	7	68.41	2	67.70	67.30	5	7,881	0.06%
2023/09/14	1	68.10	1	68.80	68.30	0	8,033	0.00%
2023/09/13	0	0.00	5	69.40	69.30	-5	8,128	-0.06%
2023/09/12	0	0.00	16	67.42	68.20	-16	8,139	-0.20%
2023/09/11	12	66.48	17	66.72	65.60	-5	8,096	-0.06%
2023/09/08	5	66.40	7.3	66.08	65.80	-2.3	8,040	-0.03%
2023/09/07	0	0.00	16.2	66.04	65.00	-16.2	8,038	-0.20%
2023/09/06	2.1	65.36	0	0.00	65.00	2.1	7,993	0.03%
2023/09/05	5	63.72	24.2	64.23	64.40	-19.2	7,953	-0.24%
2023/09/04	15	63.20	5	62.86	63.30	10	7,886	0.13%
2023/09/01	0	0.00	2	62.70	62.70	-2	7,876	-0.03%
2023/08/31	0.2	62.30	0	0.00	62.50	0.2	7,809	0.00%
2023/08/30	3	61.90	3	62.30	62.00	0	7,806	0.00%
2023/08/28	0	0.00	1	62.00	61.10	-1	7,794	-0.01%
2023/08/25	0	0.00	2	61.40	61.50	-2	7,717	-0.03%
2023/08/24	0	0.00	1	62.50	61.40	-1	7,713	-0.01%
2023/08/23	8.1	60.24	6	60.57	60.90	2.1	7,717	0.03%
2023/08/22	3	58.80	1	59.00	58.80	2	7,816	0.03%
2023/08/21	0	0.00	5	58.40	58.60	-5	7,815	-0.06%
2023/08/18	1	58.90	1	58.50	58.20	0	7,805	0.00%
2023/08/17	3.3	58.86	0	0.00	59.00	3.3	7,784	0.04%
2023/08/16	0.1	57.50	24	57.76	58.00	-23.9	7,780	-0.31%
2023/08/15	5.1	58.14	10	58.06	58.40	-4.9	7,789	-0.06%
2023/08/14	2.1	56.98	11	57.41	57.30	-8.9	7,782	-0.11%
2023/08/11	1.1	59.45	0	0.00	58.80	1.1	7,709	0.01%
2023/08/10	1.2	59.61	0	0.00	59.50	1.2	7,662	0.02%
2023/08/09	0	0.00	1	60.50	60.70	-1	7,615	-0.01%
2023/08/08	2.1	60.90	0	0.00	60.80	2.1	7,593	0.03%
2023/08/07	0.2	61.90	1	61.90	61.70	-0.8	7,542	-0.01%
2023/08/04	13.3	60.38	1	59.70	60.80	12.3	7,438	0.16%
2023/08/02	11.1	60.39	5.1	60.50	60.40	6	7,414	0.08%
2023/08/01	13.1	60.61	0	0.00	60.70	13.1	7,291	0.18%
2023/07/31	26.1	63.19	13	64.21	61.70	13.1	7,170	0.18%
2023/07/28	6.4	62.37	7	63.73	64.10	-0.6	6,834	-0.01%
2023/07/27	5.3	60.63	13	60.68	61.50	-7.7	6,461	-0.12%
2023/07/26	0.1	62.00	2	61.80	61.40	-1.9	6,392	-0.03%
2023/07/25	1	61.90	2	62.00	62.40	-1	6,388	-0.02%
2023/07/24	4.1	61.82	17	61.12	61.80	-12.9	6,360	-0.20%
2023/07/21	3.1	62.96	1	62.60	63.30	2.1	6,277	0.03%
2023/07/20	8.1	63.38	3	63.50	63.90	5.1	6,173	0.08%
2023/07/19	1.2	63.57	6	64.66	63.50	-4.8	6,018	-0.08%
2023/07/18	13	62.35	0	0.00	63.00	13	5,804	0.22%
2023/07/14	6	61.77	5	61.82	61.10	1	5,768	0.02%
2023/07/13	2	61.40	1	62.20	62.00	1	5,679	0.02%
2023/07/12	2	60.75	0	0.00	60.70	2	5,566	0.04%
2023/07/10	0	0.00	0	60.30	60.90	0	5,564	0.00%
2023/07/06	8	62.18	0	0.00	61.00	8	5,565	0.14%
2023/07/05	3	62.93	1.6	63.19	62.40	1.4	5,534	0.03%
2023/07/04	2.3	62.48	2	63.05	62.90	0.3	5,450	0.01%
2023/07/03	1	61.50	7	61.11	61.40	-6	5,325	-0.11%
2023/06/30	0	0.00	1	59.80	60.90	-1	5,283	-0.02%
2023/06/29	3.1	60.53	1	59.70	60.30	2.1	5,241	0.04%
2023/06/28	14.5	61.90	56	61.50	61.10	-41.5	5,207	-0.80%
2023/06/27	1	60.50	8	60.99	60.40	-7	5,197	-0.13%
2023/06/26	1	58.70	2	59.35	59.60	-1	5,216	-0.02%
2023/06/21	69	60.64	11.2	60.42	60.20	57.8	5,152	1.12%
2023/06/20	11.2	62.06	0	0.00	61.70	11.2	5,035	0.22%
2023/06/19	1	66.00	13	66.04	65.50	-12	4,856	-0.25%
2023/06/16	20	63.94	2	64.15	64.00	18	4,636	0.39%
2023/06/15	12	62.83	13	62.37	63.90	-1	4,478	-0.02%
2023/06/14	1	61.10	34	61.22	61.40	-33	4,336	-0.76%
2023/06/13	2	59.90	3.3	60.55	60.50	-1.3	4,458	-0.03%
2023/06/12	1	58.90	102	58.80	59.30	-101	4,532	-2.23%	大賣/鉅額交易
2023/06/09	2	60.30	3	59.87	60.20	-1	4,588	-0.02%
2023/06/08	0	0.00	12	59.40	59.40	-12	4,606	-0.26%
2023/06/07	0	0.00	8	58.95	59.10	-8	4,715	-0.17%
2023/06/06	0.2	58.60	0	0.00	58.70	0.2	4,764	0.00%
2023/06/01	0	0.00	9	57.77	58.10	-9	5,147	-0.17%
2023/05/31	1	58.20	2	58.10	58.20	-1	5,204	-0.02%
2023/05/30	0	0.00	4	58.43	58.30	-4	5,186	-0.08%
2023/05/29	106	58.26	7	58.20	58.40	99	5,167	1.92%	大買/
2023/05/26	2	57.00	1	56.90	57.40	1	5,104	0.02%
2023/05/25	2	55.50	2	54.90	55.40	0	4,929	0.00%
2023/05/23	1	54.60	0	0.00	54.60	1	4,948	0.02%
2023/05/18	1	54.30	0	0.00	54.30	1	5,054	0.02%
2023/05/09	1	53.70	1	53.60	54.20	0	5,391	0.00%
2023/05/08	0	54.50	1	54.40	54.20	-1	5,369	-0.02%
2023/05/04	1	53.60	0	0.00	53.60	1	5,485	0.02%
2023/05/02	0	0.00	1	54.00	53.90	-1	5,576	-0.02%
2023/04/28	1	53.60	0.3	54.50	54.00	0.7	5,670	0.01%
2023/04/27	1	53.40	0	0.00	53.60	1	5,651	0.02%
2023/04/25	2.1	52.67	5	53.90	53.00	-2.9	5,641	-0.05%
2023/04/24	1	54.10	0	0.00	54.40	1	5,588	0.02%
2023/04/21	2.2	55.14	0.5	55.70	54.60	1.7	5,579	0.03%
2023/04/20	12	56.00	0	0.00	55.80	12	5,528	0.22%
2023/04/19	0.2	56.60	0	0.00	56.50	0.2	5,485	0.00%
2023/04/14	1	57.10	0	57.30	57.40	1	5,383	0.02%
2023/04/13	0	0.00	2	58.00	57.70	-2	5,332	-0.04%
2023/04/12	0.1	58.20	0	0.00	58.40	0.1	5,311	0.00%
2023/04/11	0	0.00	14	57.91	58.30	-14	5,258	-0.27%
2023/04/10	2	57.70	3	57.57	57.40	-1	5,226	-0.02%
2023/04/06	0	0.00	14	57.63	58.30	-14	5,139	-0.27%
2023/03/31	1	57.40	12	58.00	57.50	-11	5,082	-0.22%
2023/03/30	1.2	57.05	0	0.00	57.40	1.2	5,037	0.02%
2023/03/29	0.2	55.85	0	0.00	56.00	0.2	5,003	0.00%
2023/03/28	2.4	56.30	15	55.93	56.10	-12.6	4,986	-0.25%
2023/03/27	6.1	56.83	2	56.80	56.70	4.1	4,901	0.08%
2023/03/24	4.2	58.49	5	58.52	58.00	-0.9	4,809	-0.02%
2023/03/23	2.1	57.55	3	58.20	58.40	-0.9	4,764	-0.02%
2023/03/22	0.4	58.01	2	58.10	57.70	-1.6	4,696	-0.03%
2023/03/21	2.2	57.81	3	57.40	58.00	-0.8	4,642	-0.02%
2023/03/20	2	57.85	6.1	57.99	57.60	-4.1	4,600	-0.09%
2023/03/17	16.1	57.65	5	57.66	57.70	11.1	4,536	0.24%
2023/03/16	21.4	58.20	15	57.56	57.20	6.4	4,434	0.14%
2023/03/15	48.2	59.06	11	58.60	58.50	37.2	4,213	0.88%
2023/03/14	10	57.86	13	58.13	57.30	-3	4,080	-0.07%
2023/03/13	9	57.38	5	56.00	57.40	4	3,957	0.10%
2023/03/10	6	56.87	5	57.88	56.50	1	3,845	0.03%
2023/03/09	2	60.30	0	0.00	59.40	2	3,717	0.05%
2023/03/08	13	59.78	27	59.34	59.60	-14	3,611	-0.39%
2023/03/07	9	58.48	3	58.01	58.90	6	3,442	0.17%
2023/03/06	5	56.96	3	56.97	56.90	2	3,315	0.06%
2023/03/03	3	55.77	6.3	55.98	56.40	-3.3	3,276	-0.10%
2023/03/02	1	55.00	0	0.00	54.90	1	3,274	0.03%
2023/03/01	3	55.00	0	0.00	55.10	3	3,282	0.09%
2023/02/24	3	55.70	6	56.40	56.10	-3	3,275	-0.09%
2023/02/23	1	55.40	8	55.46	56.10	-7	3,201	-0.22%
2023/02/22	0.1	54.44	13	54.27	54.80	-12.9	3,171	-0.41%
2023/02/21	22	54.70	0	0.00	54.40	22	3,187	0.69%
2023/02/17	0	0.00	3	54.80	55.00	-3	3,274	-0.09%
2023/02/16	3.3	54.03	3	54.50	54.30	0.3	3,295	0.01%
2023/02/15	16	54.44	0	0.00	54.30	16	3,415	0.47%
2023/02/14	2	55.25	0	0.00	55.90	2	3,387	0.06%
2023/02/13	0	0.00	5	55.90	55.90	-5	3,474	-0.14%
2023/02/09	0	0.00	2	55.80	56.00	-2	3,616	-0.06%
2023/02/08	10	56.14	14	55.75	56.10	-4	3,639	-0.11%
2023/02/07	2	56.00	1	56.10	56.40	1	3,581	0.03%
2023/02/06	0	0.00	2	55.50	55.50	-2	3,626	-0.06%
2023/02/03	5	55.10	13	54.92	55.10	-8	3,748	-0.21%
2023/02/01	2	53.10	0	0.00	53.90	2	3,795	0.05%
2023/01/31	0	0.00	3	52.77	52.70	-3	3,740	-0.08%
2023/01/30	0	0.00	2	52.85	53.00	-2	3,744	-0.05%
2023/01/17	1	51.10	2	51.30	51.10	-1	3,697	-0.03%
2023/01/16	0	0.00	4	50.83	50.90	-4	3,724	-0.11%
2023/01/13	0	0.00	1	50.80	50.10	-1	3,724	-0.03%
2023/01/10	0.4	50.80	8	50.70	50.80	-7.6	3,918	-0.19%
2023/01/09	5	51.00	0	50.80	50.90	5	3,945	0.13%
2023/01/06	0	0.00	2	50.10	50.10	-2	3,930	-0.05%
2023/01/03	5	49.95	5	49.05	49.60	0	4,062	0.00%
2022/12/30	5	49.10	0	0.00	49.60	5	4,069	0.12%
2022/12/29	0.1	47.70	0	0.00	48.30	0.1	4,076	0.00%
2022/12/28	0	0.00	20	49.00	48.20	-20	4,116	-0.49%
2022/12/27	4.1	49.28	0	0.00	49.30	4.1	4,117	0.10%
2022/12/22	24.2	50.66	0	0.00	50.30	24.2	4,214	0.57%
2022/12/21	5	50.10	5	50.00	49.90	0	4,223	0.00%
2022/12/20	10	50.25	27	49.21	48.20	-17	4,195	-0.41%
2022/12/19	9	50.09	0	0.00	50.10	9	4,203	0.21%
2022/12/16	1	50.60	0	0.00	50.70	1	4,206	0.02%
2022/12/15	0	0.00	2	50.40	50.60	-2	4,210	-0.05%
2022/12/14	0.2	50.30	0	0.00	50.60	0.2	4,232	0.00%
2022/12/08	2	50.90	0	0.00	50.70	2	4,313	0.05%
2022/12/07	0	0.00	1	50.30	50.10	-1	4,324	-0.02%
2022/12/06	1	51.30	0	0.00	50.60	1	4,321	0.02%
2022/12/05	2	51.80	0	0.00	52.10	2	4,321	0.05%
2022/12/01	1	50.50	0	0.00	50.30	1	4,376	0.02%
2022/11/28	6	50.73	5	49.70	49.65	1	4,372	0.02%
2022/11/25	5	50.40	10	49.90	50.10	-5	4,293	-0.12%
2022/11/24	2	49.53	1	48.65	49.25	1	4,259	0.02%
2022/11/22	0	0.00	0.1	50.10	50.10	-0.1	4,174	0.00%
2022/11/21	1	50.00	0	0.00	50.10	1	4,172	0.02%
2022/11/18	1	50.50	0	0.00	50.10	1	4,186	0.02%
2022/11/17	20	50.03	25	49.80	50.30	-5	4,147	-0.12%
2022/11/16	0	0.00	1	49.85	50.00	-1	4,132	-0.02%
2022/11/15	0	0.00	3	49.00	48.90	-3	4,093	-0.07%
2022/11/14	4	48.50	12	48.98	48.70	-8	4,045	-0.20%
2022/11/11	2	48.50	4	48.33	48.35	-2	3,975	-0.05%
2022/11/10	9	46.54	9	46.24	46.75	0	3,816	0.00%
2022/11/09	2	46.00	5	46.12	46.15	-3	3,794	-0.08%
2022/11/08	0	0.00	20	45.73	45.30	-20	3,716	-0.54%
2022/11/07	4	45.20	8	44.95	44.85	-4	3,619	-0.11%
2022/11/04	0	0.00	1	44.05	44.65	-1	3,607	-0.03%
2022/11/03	3	43.63	7	43.56	44.00	-4	3,581	-0.11%
2022/11/02	3	44.17	3	43.97	43.85	0	3,611	0.00%
2022/11/01	14	43.65	8	43.70	43.95	6	3,661	0.16%
2022/10/31	3	42.05	87	42.07	41.85	-84	3,563	-2.36%
2022/10/28	92	43.28	5	42.39	41.65	87	3,615	2.41%
2022/10/26	0	0.00	5	40.20	39.70	-5	3,520	-0.14%
2022/10/25	0	0.00	12	40.46	39.75	-12	3,551	-0.34%
2022/10/24	0	0.00	1	39.80	39.70	-1	3,576	-0.03%
2022/10/20	2	38.23	0	0.00	38.85	2	3,572	0.06%
2022/10/19	3	39.68	2	39.35	39.30	1	3,566	0.03%
2022/10/12	1	40.20	0	0.00	40.15	1	3,611	0.03%
2022/10/11	2	41.85	5	43.10	41.00	-3	3,652	-0.08%
2022/10/05	6	43.93	0	0.00	43.60	6	3,719	0.16%
2022/09/30	0	0.00	3	41.08	41.80	-3	3,847	-0.08%
2022/09/29	1	41.00	3	40.88	40.90	-2	3,860	-0.05%
2022/09/28	5	40.77	0	0.00	39.40	5	3,851	0.13%
2022/09/26	1	40.65	35	42.12	40.65	-34	3,860	-0.88%
2022/09/22	1	42.85	0	0.00	43.80	1	3,907	0.03%
2022/09/21	1	44.10	0	0.00	43.20	1	3,920	0.03%
2022/09/20	22	44.21	0	0.00	44.05	22	3,940	0.56%
2022/09/19	5	44.38	0	0.00	44.00	5	3,970	0.13%
2022/09/15	15	46.67	16	46.99	46.10	-1	4,002	-0.02%
2022/09/14	16	46.80	11	46.04	46.80	5	4,046	0.12%
2022/09/13	0	0.00	2	46.78	46.70	-2	4,061	-0.05%
2022/09/12	7	46.68	0	0.00	46.65	7	4,086	0.17%
2022/09/08	21	45.08	1	46.25	46.00	20	4,072	0.49%
2022/09/07	0	0.00	10	43.25	42.65	-10	4,050	-0.25%
2022/09/06	0	0.00	5	42.95	43.25	-5	4,107	-0.12%
2022/09/05	0	0.00	25	43.77	43.50	-25	4,158	-0.60%
2022/09/02	0.1	45.45	2	45.60	45.60	-2	4,154	-0.05%
2022/08/31	10	45.53	7	45.30	45.80	3	4,218	0.07%
2022/08/30	22	45.19	0	0.00	44.95	22	4,227	0.52%
2022/08/29	1	44.60	20	45.00	44.80	-19	4,249	-0.45%
2022/08/26	5	46.15	0	0.00	45.55	5	4,283	0.12%
2022/08/25	0	0.00	2	45.85	46.10	-2	4,437	-0.05%
2022/08/24	2	44.50	0	0.00	44.50	2	4,566	0.04%
2022/08/23	11	44.50	0	0.00	44.50	11	4,650	0.24%
2022/08/19	0.1	45.90	3	46.00	45.70	-2.9	4,610	-0.06%
2022/08/18	0	45.70	0	0.00	45.65	0	4,581	0.00%
2022/08/17	0	0.00	23	46.23	45.85	-23	4,553	-0.51%
2022/08/16	6	45.71	0	0.00	45.60	6	4,514	0.13%
2022/08/15	1	45.20	1	44.95	44.95	0	4,458	0.00%
2022/08/12	7	44.29	6	44.15	44.10	1	4,395	0.02%
2022/08/11	3	43.65	0	0.00	43.50	3	4,350	0.07%
2022/08/09	1	43.10	3	43.00	43.50	-2	4,269	-0.05%
2022/08/08	6	43.21	5	42.81	43.50	1	4,212	0.02%
2022/08/05	5	41.80	1	41.40	41.50	4	4,074	0.10%
2022/08/04	10	41.03	5	40.55	41.00	5	4,032	0.12%
2022/08/01	4	41.43	5	41.72	41.20	-1	3,837	-0.03%
2022/07/29	0	0.00	25	40.89	41.15	-25	3,775	-0.66%
2022/07/28	5	39.05	25	39.58	39.90	-20	3,698	-0.54%
2022/07/27	6	38.49	10	38.80	39.40	-4	3,638	-0.11%
2022/07/26	43	39.08	0	0.00	38.30	43	3,615	1.19%
2022/07/25	6	39.47	0	0.00	39.65	6	3,564	0.17%
2022/07/22	20	40.41	15	40.95	40.15	5	3,526	0.14%
2022/07/21	4	39.81	11	39.97	40.45	-7	3,515	-0.20%
2022/07/20	22	40.04	1	40.20	39.60	21	3,490	0.60%
2022/07/19	0	0.00	1	38.50	38.60	-1	3,402	-0.03%
2022/07/18	4	37.90	1	38.40	38.70	3	3,375	0.09%
2022/07/15	3	37.15	0	0.00	37.55	3	3,286	0.09%
2022/07/13	1	35.90	0	0.00	35.75	1	3,171	0.03%
2022/07/04	2	35.00	0	0.00	34.55	2	2,940	0.07%
2022/06/30	2	36.10	0	0.00	35.90	2	2,892	0.07%
2022/06/24	1	38.65	0	0.00	38.60	1	2,734	0.04%
2022/06/23	2	38.33	0	0.00	38.55	2	2,726	0.07%
2022/06/22	0	0.00	1	39.20	39.00	-1	2,673	-0.04%
2022/06/21	1	41.00	1	40.85	41.00	0	2,602	0.00%
2022/06/20	0	0.00	1	41.60	40.35	-1	2,576	-0.04%
2022/06/14	1	50.60	0	0.00	50.60	1	2,348	0.04%
2022/06/10	1	50.10	0	0.00	51.10	1	2,266	0.04%
2022/06/08	0	0.00	8	50.10	50.10	-8	2,172	-0.37%
2022/06/06	2	49.58	23	49.82	50.20	-21	2,140	-0.98%
2022/06/02	13	50.44	1	50.20	50.40	12	2,125	0.56%
2022/06/01	0	0.00	3	48.83	49.60	-3	1,963	-0.15%
2022/05/31	2	47.85	0	0.00	48.25	2	1,806	0.11%
2022/05/30	2	45.60	0	0.00	47.40	2	1,732	0.12%
2022/05/18	3	45.70	3	45.60	45.45	0	1,898	0.00%
2022/05/17	0	0.00	0.1	45.60	45.60	-0.1	1,908	0.00%
2022/05/16	3	44.80	0	0.00	44.80	3	1,936	0.15%
2022/05/06	1	45.40	0	0.00	45.45	1	2,180	0.05%
2022/05/04	1	44.90	1	44.75	44.75	0	2,204	0.00%
2022/05/03	1.1	44.28	11	44.03	44.30	-10	2,239	-0.44%
2022/04/29	10	44.00	2	44.75	43.50	8	2,291	0.35%
2022/04/27	2.1	42.70	1	42.75	42.85	1.1	2,343	0.05%
2022/04/26	6	44.51	0	0.00	44.00	6	2,325	0.26%
2022/04/25	1	44.70	0	0.00	44.80	1	2,317	0.04%
2022/04/22	1	46.35	1	46.65	46.85	0	2,322	0.00%
2022/04/20	1	46.70	0	0.00	47.10	1	2,418	0.04%
2022/04/18	0	0.00	7	45.54	45.65	-7	2,511	-0.28%
2022/04/15	0	0.00	1	46.85	46.10	-1	2,537	-0.04%
2022/04/14	1	47.55	0	0.00	47.45	1	2,570	0.04%
2022/04/13	0	0.00	1	46.20	46.55	-1	2,640	-0.04%
2022/04/12	4	46.64	8	46.00	46.10	-4	2,646	-0.15%
2022/04/11	5	48.45	0	0.00	47.60	5	2,621	0.19%
2022/03/31	0	50.40	0	0.00	50.10	0	2,671	0.00%
2022/03/30	1	50.20	0	0.00	50.10	1	2,714	0.04%
2022/03/29	15	49.55	0	0.00	49.50	15	2,733	0.55%
2022/03/28	2	49.70	0	0.00	49.65	2	2,751	0.07%
2022/03/25	1	50.99	0	0.00	50.50	1	2,738	0.04%
2022/03/22	2	50.00	0	0.00	50.20	2	2,784	0.07%
2022/03/21	0	0.00	2	50.70	50.30	-2	2,829	-0.07%
2022/03/18	0	0.00	13	50.40	50.40	-13	2,895	-0.45%
2022/03/17	0	0.00	1	50.40	50.30	-1	2,898	-0.03%
2022/03/16	5	48.55	0	0.00	48.40	5	2,882	0.17%
2022/03/15	1	48.80	0	0.00	48.75	1	2,870	0.03%
2022/03/08	15	49.38	0	0.00	48.30	15	3,136	0.48%
2022/03/07	1	50.30	1	50.30	50.00	0	3,153	0.00%
2022/03/04	1	51.90	0	0.00	51.70	1	3,246	0.03%
2022/03/03	1	52.10	1	51.80	52.00	0	3,297	0.00%
2022/02/25	1	50.60	13	50.79	50.60	-12	3,573	-0.34%
2022/02/24	15	50.10	0	0.00	49.20	15	3,643	0.41%
2022/02/23	0	50.40	0	0.00	50.50	0	3,777	0.00%
2022/02/21	6	51.23	0	0.00	51.50	6	3,828	0.16%
2022/02/18	2	51.20	0	0.00	51.50	2	3,877	0.05%
2022/02/16	0	0.00	30	51.80	51.70	-30	4,002	-0.75%
2022/02/14	5	51.50	0	0.00	51.60	5	4,139	0.12%
2022/02/11	6	52.85	0	0.00	53.00	6	4,157	0.14%
2022/02/10	5	53.90	0	0.00	53.70	5	4,226	0.12%
2022/02/08	19	52.10	0	0.00	52.10	19	4,403	0.43%
2022/01/26	0	0.00	1	52.20	52.20	-1	4,650	-0.02%
2022/01/19	0	0.00	2	53.25	53.20	-2	5,266	-0.04%
2022/01/11	2	52.55	0	0.00	52.20	2	5,670	0.04%
2022/01/07	1	52.70	0	0.00	52.70	1	5,829	0.02%
2022/01/06	1	54.10	0	0.00	54.10	1	5,840	0.02%
2022/01/05	30	53.90	0	0.00	54.60	30	5,891	0.51%
2021/12/29	2	55.70	1	55.70	55.70	1	6,262	0.02%
2021/12/24	0	0.00	1	55.40	55.30	-1	6,582	-0.02%
2021/12/23	2	54.85	0	0.00	54.80	2	6,681	0.03%
2021/12/22	0	0.00	1	55.30	55.50	-1	6,810	-0.01%
2021/12/21	0	0.00	1	54.80	54.70	-1	6,856	-0.01%
2021/12/17	0	0.00	3	55.10	54.70	-3	7,216	-0.04%
2021/12/15	0	0.00	1	54.70	54.30	-1	7,325	-0.01%
2021/12/14	1	54.30	5	53.90	53.50	-4	7,377	-0.05%
2021/12/13	6	55.25	0	0.00	55.10	6	7,484	0.08%
2021/12/10	1	56.00	0	0.00	55.80	1	7,661	0.01%
2021/12/08	1	55.50	1	56.30	56.30	0	7,967	0.00%
2021/12/07	3	56.13	1	57.40	55.60	2	8,109	0.02%
2021/12/06	2	57.05	1	57.00	57.00	1	8,377	0.01%
2021/12/03	0	0.00	1	57.20	57.60	-1	8,616	-0.01%
2021/12/02	1	57.00	0	0.00	56.90	1	8,791	0.01%
2021/12/01	0	0.00	1	55.20	56.70	-1	9,061	-0.01%
2021/11/30	9	54.70	1	56.00	55.50	8	9,265	0.09%
2021/11/29	1	53.40	1	54.10	54.40	0	9,701	0.00%
2021/11/25	1	55.00	0	0.00	54.90	1	10,603	0.01%
2021/11/24	3	55.67	0	0.00	56.00	3	12,244	0.02%
2021/11/23	9	56.14	0	0.00	56.00	9	13,642	0.07%
2021/11/19	0	0.00	0	56.90	56.60	0	13,942	0.00%
2021/11/17	0	0.00	2	57.70	57.70	-2	14,253	-0.01%
2021/11/16	2	57.60	0	0.00	57.40	2	14,345	0.01%
2021/11/15	2	57.95	0	0.00	58.30	2	14,469	0.01%
2021/11/12	0	0.00	1	57.30	57.20	-1	14,623	-0.01%
2021/11/11	1	58.30	0	0.00	58.60	1	14,677	0.01%
2021/11/09	21	59.40	35	58.94	58.50	-14	14,990	-0.09%
2021/11/08	11	59.71	7	59.31	58.90	4	15,168	0.03%
2021/11/05	0	0.00	5	61.08	61.30	-5	15,129	-0.03%
2021/11/04	0	0.00	10	59.18	59.50	-10	15,237	-0.07%
2021/11/03	24	58.22	14	58.69	58.20	10	15,291	0.07%
2021/11/02	15	60.21	0	0.00	59.80	15	15,548	0.10%
2021/11/01	9	60.59	9	61.23	61.50	0	15,592	0.00%
2021/10/29	5	60.18	4	59.85	59.40	1	15,652	0.01%
2021/10/27	4	56.78	3	57.20	57.50	1	16,604	0.01%
2021/10/26	8	57.13	2	56.90	56.80	6	16,845	0.04%
2021/10/25	2	57.40	3	57.93	58.10	-1	16,942	-0.01%
2021/10/22	2	58.40	13	58.00	57.70	-11	17,212	-0.06%
2021/10/21	5	57.30	3	58.83	56.60	2	17,370	0.01%
2021/10/20	1	58.30	1	57.10	58.00	0	17,637	0.00%
2021/10/18	7	56.33	5	55.16	55.40	2	18,163	0.01%
2021/10/15	1	55.50	10	56.09	56.70	-9	18,840	-0.05%
2021/10/14	8	53.41	8	54.11	54.00	0	19,648	0.00%
2021/10/13	7	53.13	7	53.54	53.50	0	20,004	0.00%
2021/10/12	4	53.40	3	53.37	52.90	1	20,096	0.00%
2021/10/08	25	55.97	25	56.23	55.90	0	20,389	0.00%
2021/10/07	0	0.00	0.3	56.50	56.30	-0.3	21,687	0.00%
2021/10/06	0	0.00	1	54.10	54.10	-1	22,623	0.00%
2021/10/05	5	54.90	24	54.77	55.60	-19	22,723	-0.08%
2021/10/04	2	55.00	0	0.00	54.70	2	22,591	0.01%
2021/10/01	23	56.55	0	0.00	55.70	23	22,740	0.10%
2021/09/30	1	57.20	3.5	57.41	58.50	-2.5	22,859	-0.01%
2021/09/29	2.3	57.88	1	58.40	57.20	1.3	22,762	0.01%
2021/09/28	5	61.10	2	61.00	60.60	3	22,649	0.01%
2021/09/27	12	60.76	0	0.00	60.50	12	22,617	0.05%
2021/09/24	0	0.00	2	63.90	62.90	-2	22,495	-0.01%
2021/09/23	3	60.60	0	0.00	60.00	3	22,317	0.01%
2021/09/22	12	59.80	14	59.79	59.60	-2	22,350	-0.01%
2021/09/17	2	62.50	2	61.90	62.40	0	22,326	0.00%
2021/09/16	3	63.23	1	63.90	61.80	2	22,421	0.01%
2021/09/15	5	63.74	0	0.00	64.30	5	22,291	0.02%
2021/09/14	6	62.90	0	0.00	64.60	6	22,151	0.03%
2021/09/13	0	0.00	1	65.60	64.00	-1	21,953	0.00%
2021/09/10	1	65.50	2	65.60	65.60	-1	21,916	0.00%
2021/09/09	13	65.41	11	64.00	66.40	2	21,738	0.01%
2021/09/08	9	65.28	5	65.60	63.00	4	21,414	0.02%
2021/09/07	1	66.10	0	0.00	65.80	1	21,179	0.00%
2021/09/06	0	0.00	5	67.30	66.40	-5	20,977	-0.02%
2021/09/03	0	0.00	2	67.35	67.30	-2	20,743	-0.01%
2021/09/02	7	66.80	13	67.05	65.80	-6	20,805	-0.03%
2021/09/01	21	69.52	27	69.10	69.00	-6	20,307	-0.03%
2021/08/31	4	70.05	123	70.67	71.80	-119	19,856	-0.60%	大賣/鉅額交易
2021/08/30	140	69.35	100	69.82	70.20	40	19,361	0.21%	大買/
2021/08/27	101	67.56	23	67.97	69.10	78	17,627	0.44%	大買/
2021/08/26	2	62.80	9	62.82	62.90	-7	16,152	-0.04%
2021/08/25	4	61.93	1	62.10	62.00	3	15,912	0.02%
2021/08/24	6	59.92	4	60.80	62.40	2	15,598	0.01%
2021/08/23	0	0.00	1	60.50	60.10	-1	15,377	-0.01%
2021/08/20	23	58.10	10	58.20	58.20	13	15,262	0.09%
2021/08/19	6	57.17	1	58.10	57.20	5	15,117	0.03%
2021/08/18	0	0.00	5	59.40	59.40	-5	14,921	-0.03%
2021/08/17	15	56.23	13	55.49	54.30	2	14,733	0.01%
2021/08/16	14	57.02	19	56.43	56.50	-5	14,598	-0.03%
2021/08/13	12	59.78	12	57.63	56.80	0	14,477	0.00%
2021/08/12	1	59.80	11	59.73	60.80	-10	14,211	-0.07%
2021/08/11	9	60.02	0	0.00	58.80	9	13,972	0.06%
2021/08/10	4	59.23	1	58.40	61.00	3	13,860	0.02%
2021/08/06	2	63.20	4	63.98	61.70	-2	13,599	-0.01%
2021/08/05	1	62.40	0	0.00	63.10	1	13,217	0.01%
2021/08/04	2	63.75	6	63.25	62.70	-4	13,128	-0.03%
2021/08/03	15	63.75	4.1	64.63	63.00	11	12,951	0.08%
2021/08/02	14	62.64	9	61.67	63.00	5	12,488	0.04%
2021/07/30	4	59.03	9	59.06	59.20	-5	11,748	-0.04%
2021/07/29	3	56.90	1	57.00	57.70	2	11,553	0.02%
2021/07/28	1	52.90	21	54.21	55.70	-20	11,426	-0.18%
2021/07/27	1	57.70	11	58.37	57.50	-10	11,225	-0.09%
2021/07/26	14	60.17	4	59.95	59.90	10	11,074	0.09%
2021/07/23	9	58.03	5	58.00	57.20	4	10,768	0.04%
2021/07/22	4	59.33	44	60.39	59.50	-40	10,663	-0.38%
2021/07/21	48	58.57	109	60.48	58.50	-61	10,434	-0.58%	大賣/
2021/07/20	110	57.55	18	57.08	58.30	92	9,936	0.93%	大買/
2021/07/19	6	55.80	5	54.62	54.40	1	9,056	0.01%
2021/07/16	12	52.43	6	53.07	53.30	6	8,738	0.07%
2021/07/15	9	52.39	3	53.10	52.40	6	8,594	0.07%
2021/07/14	25	55.78	126.1	55.84	55.90	-101.1	8,222	-1.23%	大賣/鉅額交易
2021/07/13	102	51.69	325.8	52.58	52.10	-223.8	6,875	-3.25%	大買/大賣/鉅額交易
2021/07/12	6	47.93	5	48.30	48.15	1	5,872	0.02%
2021/07/09	7	46.89	1.1	46.91	46.90	5.9	5,727	0.10%
2021/07/08	4	47.71	21	47.45	46.85	-17	5,860	-0.29%
2021/07/07	0	0.00	33	47.00	47.00	-33	5,729	-0.58%
2021/06/25	0.1	45.90	0	0.00	45.80	0.1	5,910	0.00%
2021/06/24	2	44.30	0	0.00	44.30	2	5,780	0.03%
2021/06/21	5	43.40	0	0.00	44.15	5	5,940	0.08%
2021/06/16	0	0.00	1	43.55	43.50	-1	6,072	-0.02%
2021/06/11	0	0.00	2	44.00	44.20	-2	6,144	-0.03%
2021/06/10	5	45.71	1	45.85	44.50	4	6,097	0.07%
2021/06/08	1	44.05	0	0.00	44.10	1	5,903	0.02%
2021/05/25	0	0.00	1	40.25	40.30	-1	6,682	-0.01%
2021/05/17	0	0.00	2	36.18	36.15	-2	7,924	-0.03%
2021/05/12	2	39.28	2	40.45	38.40	0	9,528	0.00%
2021/05/11	1	41.25	6	41.25	40.55	-5	9,544	-0.05%
2021/05/10	2	42.65	2	43.08	43.00	0	9,531	0.00%
2021/05/07	0	0.00	5	41.90	42.55	-5	9,559	-0.05%
2021/05/06	9	41.16	1	40.90	40.90	8	9,609	0.08%
2021/05/05	0	0.00	1	42.60	42.00	-1	9,654	-0.01%
2021/05/04	7	44.06	0	0.00	42.95	7	9,828	0.07%
2021/05/03	8	45.56	0	0.00	44.70	8	9,932	0.08%
2021/04/29	2	48.05	1	47.45	47.20	1	9,931	0.01%
2021/04/28	0	0.00	7	47.97	48.00	-7	10,555	-0.07%
2021/04/27	8	47.18	2	47.13	47.25	6	10,606	0.06%
2021/04/26	7	47.75	12	47.49	47.90	-5	10,663	-0.05%
2021/04/22	1	45.80	4	45.60	44.70	-3	10,474	-0.03%
2021/04/21	7	46.21	0	0.00	46.10	7	10,437	0.07%
2021/04/20	1	45.75	0	0.00	46.05	1	10,472	0.01%
2021/04/16	2	45.08	0	0.00	45.05	2	11,042	0.02%
2021/04/15	3	44.35	0	0.00	44.50	3	11,014	0.03%
2021/04/14	3	44.52	0	0.00	44.05	3	11,015	0.03%
2021/04/13	17	45.56	2	45.65	45.15	15	10,919	0.14%
2021/04/12	24	46.40	1	47.15	46.10	23	10,932	0.21%
2021/04/09	1	46.50	21	46.70	46.70	-20	10,850	-0.18%
2021/04/08	2	46.30	0	0.00	46.75	2	10,773	0.02%
2021/04/07	4	46.35	1	46.35	46.70	3	10,641	0.03%
2021/04/06	2	45.70	0	0.00	45.70	2	10,496	0.02%
2021/04/01	0	0.00	7	44.89	44.90	-7	10,468	-0.07%
2021/03/31	0	0.00	1	45.10	45.00	-1	10,460	-0.01%
2021/03/30	41	45.15	0	0.00	45.35	41	10,427	0.39%
2021/03/29	21	45.82	1	46.20	45.85	20	10,330	0.19%
2021/03/26	2	46.05	22	46.15	45.90	-20	10,305	-0.19%
2021/03/25	2	45.10	0	0.00	45.20	2	10,148	0.02%
2021/03/24	20	44.95	0	0.00	44.60	20	10,119	0.20%
2021/03/23	0	0.00	32	45.47	45.20	-32	10,091	-0.32%
2021/03/22	2	45.10	0	0.00	45.10	2	9,994	0.02%
2021/03/19	0	0.00	3	44.18	44.05	-3	9,966	-0.03%
2021/03/18	7	44.37	20	44.40	44.35	-13	9,987	-0.13%
2021/03/17	0	0.00	3	43.70	44.00	-3	10,005	-0.03%
2021/03/16	74	43.92	1	43.90	43.80	73	10,040	0.73%
2021/03/12	20	44.20	21	44.53	44.25	-1	10,161	-0.01%
2021/03/11	0	0.00	12	44.05	44.15	-12	10,189	-0.12%
2021/03/10	17	43.12	20	42.75	42.80	-3	10,170	-0.03%
2021/03/09	21	42.43	10	42.45	42.45	11	10,149	0.11%
2021/03/08	33	43.83	16	43.34	43.30	17	10,122	0.17%
2021/03/05	6	44.06	27	44.18	43.90	-21	10,168	-0.21%
2021/03/04	30	43.75	11	43.65	43.60	19	10,221	0.19%
2021/03/03	25	45.30	5	44.80	44.80	20	10,155	0.20%
2021/03/02	13	46.18	12	45.50	45.50	1	10,088	0.01%
2021/02/26	7	45.83	22	45.82	45.90	-15	10,030	-0.15%
2021/02/25	34	45.37	18	45.29	45.35	16	10,222	0.16%
2021/02/24	6	46.20	5	45.65	45.60	1	10,283	0.01%
2021/02/23	12	46.61	9	46.15	46.15	3	10,120	0.03%
2021/02/22	13	45.97	0	0.00	46.80	13	9,978	0.13%
2021/02/19	7	45.89	6	46.37	46.15	1	9,808	0.01%
2021/02/18	4	47.70	9	47.50	47.50	-5	9,634	-0.05%
2021/02/17	7	48.93	0	0.00	49.00	7	9,409	0.07%
2021/02/05	6	47.87	240	48.12	47.55	-234	8,932	-2.62%	大賣/鉅額交易
2021/02/04	248	47.36	9	47.33	47.80	239	8,421	2.84%	大買/鉅額交易
2021/02/03	1	46.10	31	45.46	45.70	-30	7,728	-0.39%
2021/02/02	1	43.20	6	42.78	43.60	-5	7,246	-0.07%
2021/01/29	0	0.00	5.1	42.58	41.65	-5.1	7,136	-0.07%
2021/01/28	5	43.00	0	0.00	42.80	5	7,095	0.07%
2021/01/27	0	0.00	5	44.85	44.25	-5	7,018	-0.07%
2021/01/26	7	43.82	0	0.00	43.80	7	6,880	0.10%
2021/01/25	0	0.00	1	43.30	43.80	-1	6,672	-0.01%
2021/01/21	5	43.41	2	44.40	41.60	3	6,384	0.05%
2021/01/20	0	0.00	0	42.00	42.00	0	5,695	0.00%
2021/01/15	0	0.00	2	40.35	39.90	-2	5,287	-0.04%
2021/01/14	3	40.90	0	0.00	40.75	3	5,203	0.06%
2021/01/12	21	41.89	18	42.83	40.35	3	5,046	0.06%
2021/01/11	10	39.40	10	39.55	40.35	0	4,488	0.00%
2021/01/07	0	0.00	5	38.72	38.90	-5	4,347	-0.12%
2021/01/06	63	39.27	0	0.00	38.95	63	4,378	1.44%
2021/01/05	1	39.75	4	40.05	39.75	-3	4,303	-0.07%
2021/01/04	0	0.00	2	39.00	39.00	-2	4,202	-0.05%
2020/12/30	50	38.17	0	0.00	38.15	50	4,137	1.21%
2020/12/29	0	0.00	2	38.60	38.05	-2	4,152	-0.05%
2020/12/25	0	0.00	3	38.10	38.45	-3	4,141	-0.07%
2020/12/23	1	37.60	0	0.00	37.50	1	4,149	0.02%
2020/12/22	1	37.90	0	0.00	37.10	1	4,176	0.02%
2020/12/18	32	38.08	1	38.30	37.90	31	4,163	0.74%
2020/12/17	70	38.20	0	0.00	38.30	70	4,162	1.68%
2020/12/15	1	39.40	0	0.00	38.15	1	4,202	0.02%
2020/12/14	19	39.05	19	39.50	39.50	0	4,167	0.00%
2020/12/10	1	40.35	0	0.00	40.10	1	4,403	0.02%
2020/12/09	2	41.20	1	40.30	41.05	1	4,306	0.02%
2020/12/07	0	0.00	4	39.29	39.50	-4	4,081	-0.10%
2020/12/04	2	38.25	14	38.17	38.85	-12	3,990	-0.30%
2020/12/03	20	38.30	3	37.97	37.90	17	3,969	0.43%
2020/12/02	3	38.80	1	38.55	38.40	2	3,929	0.05%
2020/12/01	0	0.00	1	38.20	38.40	-1	3,859	-0.03%
2020/11/30	1	37.40	3	37.90	37.35	-2	3,775	-0.05%
2020/11/27	4	37.24	7	37.14	37.15	-3	3,702	-0.08%
2020/11/26	7	36.94	4	36.98	37.00	3	3,677	0.08%
2020/11/25	0	0.00	21	36.80	36.80	-21	3,678	-0.57%
2020/11/24	37	37.45	5	37.65	37.40	32	3,630	0.88%
2020/11/23	2	36.23	1	36.00	37.10	1	3,319	0.03%
2020/11/20	0	0.00	2	35.05	35.20	-2	3,185	-0.06%
2020/11/17	10	35.40	2	35.38	35.35	8	3,246	0.25%
2020/11/13	2	34.80	6	34.65	34.80	-4	3,385	-0.12%
2020/11/12	0	0.00	1	35.30	34.80	-1	3,481	-0.03%
2020/11/11	10	34.65	0	0.00	34.75	10	3,532	0.28%
2020/11/10	0	0.00	9	34.68	34.60	-9	3,568	-0.25%
2020/11/09	5	34.65	10	34.62	34.80	-5	3,603	-0.14%
2020/11/06	0	0.00	6	33.85	33.95	-6	3,620	-0.17%
2020/11/04	3	33.10	0	0.00	33.35	3	3,761	0.08%
2020/10/30	11	34.34	0	0.00	33.35	11	4,038	0.27%
2020/10/29	2	33.85	1	33.70	34.10	1	4,100	0.02%
2020/10/28	3	34.82	10	34.58	34.30	-7	4,352	-0.16%
2020/10/27	0	0.00	5	34.25	34.65	-5	4,642	-0.11%
2020/10/26	2	34.45	3	34.70	34.25	-1	4,662	-0.02%
2020/10/22	1	33.85	0	0.00	33.70	1	4,735	0.02%
2020/10/21	0	0.00	1	33.90	33.95	-1	4,887	-0.02%
2020/10/19	10	33.56	0	0.00	33.45	10	5,054	0.20%
2020/10/16	0	0.00	19	33.42	33.30	-19	5,070	-0.37%
2020/10/15	4	33.91	11	33.90	33.90	-7	5,070	-0.14%
2020/10/14	10	34.33	8	34.01	34.40	2	5,048	0.04%
2020/10/08	0	0.00	3	33.50	33.25	-3	5,058	-0.06%
2020/09/29	3	32.15	0	0.00	32.40	3	5,404	0.06%
2020/09/25	17	31.65	10	30.75	30.90	7	5,483	0.13%
2020/09/24	5	31.95	15	32.02	31.80	-10	5,502	-0.18%
2020/09/23	0	0.00	0	32.90	32.85	0	5,527	0.00%
2020/09/22	3	33.00	0	0.00	33.25	3	5,604	0.05%
2020/09/21	0	0.00	0	33.45	33.40	0	5,656	0.00%
2020/09/18	5	34.10	13	34.00	34.10	-8	5,642	-0.14%
2020/09/17	10	34.68	12	34.51	34.45	-2	5,611	-0.04%
2020/09/16	4	34.68	0	0.00	34.70	4	5,604	0.07%
2020/09/15	15	34.21	16	34.70	34.95	-1	5,436	-0.02%
2020/09/11	5	32.45	5	32.45	32.60	0	5,289	0.00%
2020/09/10	15	33.32	2	33.40	32.80	13	5,304	0.25%
2020/09/09	2	32.60	20	32.70	33.05	-18	5,330	-0.34%
2020/09/08	14	33.15	0	0.00	33.05	14	5,419	0.26%
2020/09/07	5	32.70	0	0.00	32.35	5	5,447	0.09%
2020/09/04	0	0.00	15	32.60	32.75	-15	5,569	-0.27%
2020/09/03	5	33.40	5	33.10	33.05	0	5,579	0.00%
2020/09/01	0	0.00	13	32.55	32.35	-13	5,650	-0.23%
2020/08/31	5	33.15	5	32.75	32.75	0	5,688	0.00%
2020/08/27	5	32.80	18	32.73	32.85	-13	5,926	-0.22%
2020/08/26	10	33.10	0	0.00	33.00	10	5,919	0.17%
2020/08/25	5	32.50	5	32.65	32.65	0	5,890	0.00%
2020/08/24	5	32.20	13	32.18	32.15	-8	5,881	-0.14%
2020/08/21	18	32.55	5	32.80	32.70	13	5,853	0.22%
2020/08/20	20	32.48	0	0.00	32.25	20	5,848	0.34%
2020/08/19	1	34.10	1	33.80	33.75	0	5,801	0.00%
2020/08/17	1	34.90	0	0.00	35.00	1	5,772	0.02%
2020/08/14	1	34.15	0	0.00	34.80	1	5,708	0.02%
2020/08/13	5	34.40	10	34.52	34.30	-5	5,671	-0.09%
2020/08/12	7	34.31	0	0.00	34.70	7	5,644	0.12%
2020/08/11	9	34.63	0	0.00	34.80	9	5,583	0.16%
2020/08/10	29	35.93	3	35.30	35.30	26	5,515	0.47%
2020/08/05	1	36.65	3	36.73	36.70	-2	5,255	-0.04%
2020/08/04	0	0.00	1	36.55	36.75	-1	5,218	-0.02%
2020/08/03	1	35.80	82	36.00	36.45	-81	5,143	-1.57%
2020/07/31	79	34.75	16	34.67	34.95	63	4,912	1.28%
2020/07/30	0	0.00	7	31.96	32.30	-7	4,610	-0.15%
2020/07/29	26	30.84	14	30.64	30.90	12	4,649	0.26%
2020/07/28	5	31.13	19	31.00	30.15	-14	4,768	-0.29%
2020/07/27	9	32.71	0	0.00	32.25	9	4,685	0.19%
2020/07/24	5	32.35	5	32.20	32.25	0	4,558	0.00%
2020/07/23	10	31.58	0	0.00	31.80	10	4,428	0.23%
2020/07/22	0	0.00	5	31.20	31.15	-5	4,416	-0.11%
2020/07/20	5	30.60	0	0.00	30.55	5	4,428	0.11%
2020/07/17	0	0.00	4	30.60	30.50	-4	4,447	-0.09%
2020/07/16	0	0.00	10	31.05	31.00	-10	4,482	-0.22%
2020/07/15	0	0.00	5	31.40	31.40	-5	4,523	-0.11%
2020/07/14	3	31.90	0	0.00	32.00	3	4,624	0.06%
2020/07/10	6	30.51	7	30.56	30.30	-1	4,574	-0.02%
2020/07/09	0	0.00	12	31.70	31.40	-12	4,498	-0.27%
2020/07/08	0	0.00	1	32.30	32.15	-1	4,445	-0.02%
2020/07/06	1	32.65	0	0.00	32.65	1	4,426	0.02%
2020/07/03	5	32.70	2	32.30	32.30	3	4,460	0.07%
2020/07/02	10	33.00	17	32.89	32.75	-7	4,493	-0.16%
2020/07/01	0	0.00	27	32.09	32.20	-27	4,460	-0.61%
2020/06/30	0	0.00	15	31.68	31.80	-15	4,413	-0.34%
2020/06/23	1	30.85	0	0.00	30.85	1	4,435	0.02%
2020/06/19	2	30.35	4	30.35	30.35	-2	4,535	-0.04%
2020/06/18	1	30.10	1	30.30	30.30	0	4,557	0.00%
2020/06/17	15	30.41	0	0.00	30.30	15	4,537	0.33%
2020/06/15	1	30.95	0	0.00	30.70	1	4,577	0.02%
2020/06/12	10	29.46	0	0.00	30.45	10	4,497	0.22%
2020/06/11	16	30.15	4	30.28	29.60	12	4,459	0.27%
2020/06/09	3	30.75	1	30.85	30.80	2	4,470	0.04%
2020/06/08	17	31.18	0	0.00	30.65	17	4,503	0.38%
2020/06/05	13	30.65	0	0.00	30.65	13	4,431	0.29%
2020/06/04	12	30.19	2	30.30	30.55	10	4,420	0.23%
2020/06/03	2	29.53	2	29.70	29.65	0	4,252	0.00%
2020/06/02	0	0.00	1	28.80	28.75	-1	4,183	-0.02%
2020/05/29	0	0.00	1	28.10	28.15	-1	4,247	-0.02%
2020/05/28	0	0.00	1	28.30	28.30	-1	4,255	-0.02%
2020/05/27	1	28.95	4	28.80	28.80	-3	4,249	-0.07%
2020/05/26	1	29.10	5	28.98	28.95	-4	4,241	-0.09%
2020/05/22	2	28.03	0	0.00	28.05	2	4,050	0.05%
2020/05/20	1	27.95	0	0.00	27.85	1	4,022	0.02%
2020/05/12	0	0.00	1	27.75	27.75	-1	3,890	-0.03%
2020/05/05	1	27.80	6	27.95	27.85	-5	3,815	-0.13%
2020/05/04	7	27.24	0	0.00	27.35	7	3,726	0.19%
2020/04/29	1	25.80	0	0.00	25.75	1	3,554	0.03%
2020/04/23	0	0.00	1	25.30	25.55	-1	3,487	-0.03%
2020/04/20	1	25.40	1	25.85	25.90	0	3,365	0.00%
2020/04/17	2	26.10	3	25.35	25.25	-1	3,304	-0.03%
2020/04/10	9	24.50	0	0.00	24.20	9	3,026	0.30%
2020/04/09	0	0.00	5	23.93	23.95	-5	2,994	-0.17%
2020/04/08	0	0.00	10	23.30	23.40	-10	2,976	-0.34%
2020/04/06	0	0.00	1	21.35	21.40	-1	2,817	-0.04%
2020/03/25	10	20.90	0	0.00	20.90	10	2,754	0.36%
2020/03/24	1	20.10	0	0.00	20.25	1	2,706	0.04%
2020/03/20	0	0.00	1	20.50	20.50	-1	2,836	-0.04%
2020/03/19	2	19.15	0	0.00	18.90	2	2,825	0.07%
2020/03/13	5	23.30	0	0.00	23.80	5	2,671	0.19%
2020/03/12	3	25.53	0	0.00	25.10	3	2,557	0.12%
2020/03/09	0	0.00	2	26.75	26.45	-2	2,406	-0.08%
2020/03/05	2	27.30	0	0.00	27.30	2	2,300	0.09%
2020/03/03	0	0.00	1	26.65	26.55	-1	2,187	-0.05%
2020/02/27	1	26.40	0	0.00	26.40	1	2,173	0.05%
2020/02/06	1	27.45	0	0.00	27.40	1	1,885	0.05%
2020/02/04	2	26.53	0	0.00	26.55	2	1,850	0.11%
2020/01/14	0	0.00	1	29.60	29.70	-1	1,932	-0.05%
2020/01/07	1	29.00	0	0.00	29.10	1	1,917	0.05%
2020/01/03	0	0.00	2	30.55	30.40	-2	1,868	-0.11%
2020/01/02	3	31.72	0	0.00	31.45	3	1,822	0.16%
2019/12/25	0	0.00	5	30.40	30.55	-5	1,689	-0.30%
2019/12/23	0	0.00	2	31.00	30.75	-2	1,663	-0.12%
2019/12/19	2	30.15	0	0.00	30.05	2	1,510	0.13%
2019/12/17	2	30.20	4	29.69	30.20	-2	1,402	-0.14%
2019/12/13	1	29.00	0	0.00	28.65	1	1,375	0.07%
2019/12/11	0	0.00	1	28.35	28.25	-1	1,236	-0.08%
2019/12/03	3	27.55	0	0.00	27.70	3	1,268	0.24%
2019/12/02	1	27.40	0	0.00	27.45	1	1,287	0.08%
2019/11/20	0	0.00	5	28.25	28.00	-5	1,357	-0.37%
2019/10/24	2	28.00	0	0.00	28.10	2	1,404	0.14%
2019/10/16	5	27.50	0	0.00	27.50	5	1,579	0.32%
2019/10/14	0	0.00	0.1	27.60	27.60	-0.1	1,603	-0.01%
2019/10/02	5	27.90	0	0.00	27.85	5	1,658	0.30%
2019/09/19	0	0.00	1	28.80	28.60	-1	1,695	-0.06%
2019/09/18	1	28.00	0	0.00	28.25	1	1,605	0.06%
2019/08/28	5	27.30	0	0.00	27.10	5	1,547	0.32%
2019/08/26	0	0.00	1	27.05	26.90	-1	1,539	-0.06%
2019/08/21	1	28.15	0	0.00	28.05	1	1,543	0.06%
2019/08/20	1	27.90	0	0.00	27.90	1	1,544	0.06%
2019/08/19	1	29.35	0	0.00	29.80	1	1,512	0.07%
2019/08/05	0	0.00	3	28.65	28.70	-3	1,516	-0.20%
2019/07/11	0	0.00	3	29.60	29.80	-3	1,864	-0.16%
2019/07/05	0	0.00	1	29.05	29.25	-1	2,282	-0.04%
2019/06/27	0	0.00	2	28.55	28.50	-2	2,708	-0.07%
2019/06/11	3	27.00	0	0.00	27.75	3	2,822	0.11%
2019/05/24	2	26.45	0	0.00	26.45	2	3,142	0.06%
2019/05/23	0	0.00	1	26.30	26.35	-1	3,157	-0.03%
2019/05/22	1	27.40	0	0.00	26.90	1	3,163	0.03%
2019/05/17	2	27.20	1	27.35	27.35	1	3,188	0.03%
2019/05/16	1	28.40	1	28.45	27.85	0	3,179	0.00%
2019/05/15	4	28.40	0	0.00	28.20	4	3,185	0.13%
2019/05/02	0	0.00	7	31.50	31.50	-7	3,493	-0.20%
2019/04/25	0	0.00	2	32.60	32.45	-2	3,482	-0.06%
2019/04/23	4	32.61	0	0.00	32.50	4	3,400	0.12%
2019/04/22	4	32.51	0	0.00	32.75	4	3,333	0.12%
2019/04/19	0	0.00	1	32.35	31.60	-1	3,262	-0.03%
2019/04/18	5	31.85	3	31.77	30.90	2	3,215	0.06%
2019/04/15	0	0.00	6	31.58	32.00	-6	3,012	-0.20%
2019/04/12	6	30.98	2	31.00	30.85	4	2,884	0.14%
2019/04/10	6	30.70	6	31.10	31.40	0	2,672	0.00%
2019/04/09	2	30.30	0	0.00	31.40	2	2,513	0.08%
2019/04/08	0	0.00	1	29.70	29.70	-1	2,339	-0.04%
2019/04/03	3	29.10	0	0.00	29.50	3	2,276	0.13%
2019/03/20	0	0.00	5	28.96	28.95	-5	2,060	-0.24%
2019/03/15	0.3	28.80	0	0.00	28.70	0.3	2,063	0.01%
2019/03/06	1	29.80	4	29.80	29.75	-3	2,291	-0.13%
2019/03/05	2	30.40	0	0.00	30.10	2	2,285	0.09%
2019/03/04	3	30.22	0	0.00	30.30	3	2,234	0.13%
2019/02/21	2	30.40	0	0.00	30.30	2	2,172	0.09%
2019/02/15	0.1	29.00	10	28.90	29.00	-9.9	2,223	-0.45%
2019/02/12	0	0.00	3	30.07	30.05	-3	2,249	-0.13%
2019/01/30	0	0.00	2	29.80	29.75	-2	2,234	-0.09%
2019/01/25	2	28.80	8	28.80	28.90	-6	2,112	-0.28%
2019/01/24	0	0.00	16	28.14	28.10	-16	2,094	-0.76%
2019/01/23	0	0.00	28	28.30	28.10	-28	2,127	-1.32%
2019/01/22	28	28.15	0	0.00	28.30	28	2,150	1.30%
2019/01/18	1	27.15	0	0.00	27.35	1	2,203	0.05%
2019/01/17	5	27.30	5	27.20	27.10	0	2,337	0.00%
2019/01/11	1	27.00	0	0.00	26.90	1	2,483	0.04%
2019/01/02	0	0.00	1	26.00	26.05	-1	2,675	-0.04%
2018/12/11	0	0.00	1	27.20	27.20	-1	2,869	-0.03%
2018/11/30	5	30.26	0	0.00	29.50	5	2,778	0.18%
2018/11/27	0	0.00	1	28.70	28.70	-1	2,775	-0.04%
2018/11/21	1	30.35	0	0.00	30.30	1	2,803	0.04%
2018/11/16	24	29.75	0	0.00	29.70	24	2,738	0.88%
2018/11/15	1	30.00	2	29.98	29.90	-1	2,759	-0.04%
2018/11/09	1	28.25	0	0.00	28.20	1	2,660	0.04%
2018/11/02	2	28.60	2	28.15	27.80	0	3,017	0.00%
2018/10/26	0	0.00	1	24.90	25.30	-1	3,061	-0.03%
2018/10/24	1	27.70	0	0.00	28.00	1	2,927	0.03%
2018/10/23	0	0.00	1	28.20	28.20	-1	2,923	-0.03%
2018/10/19	1	27.15	6	26.98	27.40	-5	2,932	-0.17%
2018/10/18	1	28.55	1	28.25	27.85	0	2,889	0.00%
2018/10/15	0	0.00	1	29.45	28.90	-1	2,968	-0.03%
2018/10/12	1	27.90	0	0.00	28.85	1	2,954	0.03%
2018/09/26	0	0.00	3	37.80	37.45	-3	3,043	-0.10%
2018/09/25	3	37.53	0	0.00	37.45	3	3,050	0.10%
2018/09/21	8	38.32	0	0.00	37.55	8	3,052	0.26%
2018/09/20	9	37.99	0	0.00	37.85	9	3,020	0.30%
2018/09/10	0	0.00	1	37.60	36.30	-1	3,073	-0.03%
2018/09/07	0	0.00	5	38.60	37.20	-5	3,065	-0.16%
2018/09/06	1	38.35	0	0.00	38.85	1	3,075	0.03%
2018/09/05	5	38.80	0	0.00	38.90	5	3,086	0.16%
2018/09/04	1	38.40	0	0.00	38.80	1	3,099	0.03%
2018/08/20	1	37.35	0	0.00	37.40	1	3,277	0.03%
2018/08/17	1	38.20	0	0.00	37.50	1	3,314	0.03%
2018/08/15	1	38.55	0	0.00	38.45	1	3,311	0.03%
2018/08/14	5	39.76	0	0.00	39.75	5	3,271	0.15%
2018/08/13	3	39.10	0	0.00	39.90	3	3,238	0.09%
2018/08/10	0	0.00	2	40.60	39.70	-2	3,135	-0.06%
2018/08/08	0	0.00	22	38.40	38.50	-22	2,928	-0.75%
2018/08/03	2	37.00	0	0.00	37.45	2	2,944	0.07%
2018/07/18	0	0.00	5	36.25	35.85	-5	2,823	-0.18%
2018/07/17	0	0.00	14	36.47	36.20	-14	2,835	-0.49%
2018/06/29	3	33.75	0	0.00	33.75	3	3,098	0.10%
2018/06/28	1	33.65	0	0.00	33.65	1	3,114	0.03%
2018/06/22	10	34.80	0	0.00	34.20	10	3,145	0.32%
2018/06/11	0	0.00	1	36.85	36.85	-1	3,349	-0.03%
2018/06/08	1	36.00	3	36.05	35.80	-2	3,497	-0.06%
2018/06/07	3	35.80	5	36.05	35.80	-2	3,683	-0.05%
2018/06/04	5	36.15	16	36.09	36.10	-11	4,036	-0.27%
2018/05/31	0	0.00	1	35.10	34.65	-1	4,042	-0.02%
2018/05/29	2	35.35	0	0.00	35.40	2	3,983	0.05%
2018/05/18	3	35.25	0	0.00	35.30	3	4,224	0.07%
2018/05/15	11	35.44	0	0.00	35.00	11	4,536	0.24%
2018/05/08	0	0.00	2	34.10	34.20	-2	4,781	-0.04%
2018/05/04	2	33.70	0	0.00	33.55	2	4,839	0.04%
2018/05/03	7	32.50	0	0.00	32.55	7	4,823	0.15%
2018/04/24	0	0.00	1	33.25	32.85	-1	6,222	-0.02%
2018/04/23	1	34.05	0	0.00	34.00	1	6,272	0.02%
2018/04/18	0	0.00	1	36.15	36.20	-1	6,525	-0.02%
2018/04/17	0	0.00	1	35.75	36.00	-1	6,588	-0.02%
2018/04/16	1	35.05	0	0.00	35.00	1	6,590	0.02%
2018/04/11	0	0.00	1	37.70	37.50	-1	6,797	-0.01%
2018/04/09	5	38.96	5	38.85	38.90	0	6,836	0.00%
2018/03/30	2	37.95	2	38.50	38.15	0	7,000	0.00%
2018/03/29	2	37.35	14	37.83	37.70	-12	7,189	-0.17%
2018/03/28	1	37.55	11	37.76	37.55	-10	7,406	-0.14%
2018/03/27	1	38.35	0	0.00	37.85	1	7,408	0.01%
2018/03/21	2	37.65	2	37.60	37.60	0	7,386	0.00%
2018/03/20	0	0.00	2	37.90	37.90	-2	7,407	-0.03%
2018/03/16	4	38.55	3	38.12	37.90	1	7,473	0.01%
2018/03/15	3	39.38	2	39.20	39.10	1	7,429	0.01%
2018/03/14	0	0.00	9	39.57	39.80	-9	7,379	-0.12%
2018/03/13	4	37.86	4	38.38	38.80	0	7,255	0.00%
2018/03/12	3	38.13	0	0.00	37.95	3	7,125	0.04%
2018/03/09	2.1	37.39	2	37.10	37.15	0.1	6,989	0.00%
2018/03/07	2	36.25	2	36.10	35.60	0	7,052	0.00%
2018/02/26	0	0.00	5	36.03	36.05	-5	7,720	-0.06%
2018/02/23	3	35.65	6	35.64	35.90	-3	7,768	-0.04%
2018/02/22	5	35.04	2	34.80	34.85	3	7,950	0.04%
2018/02/21	2	34.00	2	35.30	34.95	0	8,019	0.00%
2018/02/12	0	0.00	1	32.10	32.10	-1	8,202	-0.01%
2018/02/09	1	31.15	0	0.00	31.05	1	8,523	0.01%
2018/02/08	2	33.45	0	0.00	33.40	2	8,495	0.02%
2018/02/07	0	0.00	40	35.64	35.00	-40	8,611	-0.46%
2018/02/06	3	36.00	0	0.00	34.30	3	8,842	0.03%
2018/01/31	1	37.35	0	0.00	38.35	1	9,867	0.01%
2018/01/29	1	38.90	5	38.90	38.95	-4	9,850	-0.04%
2018/01/26	0	0.00	30	38.81	38.90	-30	9,919	-0.30%
2018/01/25	3	38.45	0	0.00	38.45	3	10,086	0.03%
2018/01/24	5	38.95	80	39.24	39.45	-75	10,143	-0.74%
2018/01/23	6	38.83	12	39.27	38.60	-6	10,065	-0.06%
2018/01/22	6	39.28	4	39.41	39.45	2	9,953	0.02%
2018/01/19	175	42.20	26	42.75	40.05	149	9,770	1.53%	大買/鉅額交易
2018/01/18	2	40.00	2	40.35	39.65	0	8,844	0.00%
2018/01/16	0	0.00	5	41.10	41.00	-5	8,745	-0.06%
2018/01/12	22	41.79	11	40.35	40.50	11	8,620	0.13%
2018/01/11	2	40.80	2	41.25	41.25	0	8,492	0.00%
2018/01/09	0	0.00	2	41.30	39.80	-2	8,309	-0.02%
2018/01/08	5	39.05	5	39.10	39.00	0	8,051	0.00%
2018/01/04	19	38.52	3	38.10	38.10	16	7,971	0.20%
2018/01/03	13	38.17	3	38.00	37.95	10	7,908	0.13%