敬鵬 (2355)-群益金鼎券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
41.30
漲跌
▲0.15
漲幅
+0.36%
成交量
5,274張
產業
上市電子零組件類股
522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

敬鵬 (2355)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	29	41.52	19	41.62	41.30	10	6,815	0.15%
2024/04/29	4	41.10	2	40.80	41.15	2	6,816	0.03%
2024/04/24	2	41.10	2	41.00	41.10	0	6,902	0.00%
2024/04/22	0	0.00	19	39.72	39.50	-19	6,992	-0.27%
2024/04/19	23	41.06	59	40.61	41.05	-36	6,989	-0.52%
2024/04/18	9	41.77	12	41.75	41.75	-3	6,988	-0.04%
2024/04/17	3	41.55	70.2	41.50	41.50	-67.2	7,020	-0.96%
2024/04/16	27	41.17	175	41.27	41.25	-148	7,030	-2.11%	大賣/鉅額交易
2024/04/15	27	42.69	45	43.13	42.65	-18	6,996	-0.26%
2024/04/12	33	44.00	239	43.52	44.10	-206	6,961	-2.96%	大賣/鉅額交易
2024/04/11	12	43.69	385	44.17	43.60	-373	6,959	-5.36%	大賣/鉅額交易
2024/04/10	14	46.88	14.1	47.57	46.80	-0.1	6,852	0.00%
2024/04/09	7.1	47.56	5.1	47.32	47.65	2	6,889	0.03%
2024/04/08	28.1	47.64	30	47.98	47.45	-1.9	6,901	-0.03%
2024/04/03	4	47.70	11	47.77	47.70	-7	6,914	-0.10%
2024/04/02	7	47.35	7	47.24	47.35	0	6,891	0.00%
2024/04/01	5	46.50	121	46.34	47.55	-116	6,970	-1.66%	大賣/鉅額交易
2024/03/29	1	45.90	18.5	45.97	46.10	-17.5	6,988	-0.25%
2024/03/28	0	0.00	1	46.50	46.45	-1	7,042	-0.01%
2024/03/27	10	46.38	28	46.20	46.45	-18	7,265	-0.25%
2024/03/26	27	46.74	89	46.44	46.85	-62	7,320	-0.85%
2024/03/25	19	47.77	41	47.44	47.35	-22	7,341	-0.30%
2024/03/22	39	47.39	16	47.27	47.30	23	7,469	0.31%
2024/03/21	30	47.18	26	46.99	47.20	4	7,598	0.05%
2024/03/20	18	47.25	83	47.37	47.15	-65	7,699	-0.84%
2024/03/19	36	47.57	29	47.50	47.70	7	7,774	0.09%
2024/03/18	29	46.12	3	45.93	46.50	26	7,825	0.33%
2024/03/15	25	45.55	18	45.35	45.50	7	7,922	0.09%
2024/03/14	10	45.67	53	45.70	45.65	-43	8,084	-0.53%
2024/03/13	35	45.67	142	45.77	45.45	-107	8,346	-1.28%	大賣/鉅額交易
2024/03/12	52	47.34	41	47.25	46.80	11	8,887	0.12%
2024/03/11	5	46.43	13	46.75	46.90	-8	9,852	-0.08%
2024/03/08	58	46.57	88	46.68	46.25	-30	10,342	-0.29%
2024/03/07	30	47.63	270.2	47.26	46.90	-240.2	11,429	-2.10%	大賣/鉅額交易
2024/03/06	141	48.39	61	47.80	48.35	80	11,790	0.68%	大買/
2024/03/05	95	48.49	300	49.02	48.20	-205	11,802	-1.74%	大賣/鉅額交易
2024/03/04	25	50.32	119	50.31	50.20	-94	11,705	-0.80%	大賣/
2024/03/01	63	51.01	88	51.46	51.00	-25	11,795	-0.21%
2024/02/29	99	52.70	34	52.49	52.30	65	11,842	0.55%
2024/02/27	10	51.79	40.6	51.90	51.60	-30.6	11,936	-0.26%
2024/02/26	268.6	52.84	29.1	52.04	52.30	239.5	11,994	2.00%	大買/鉅額交易
2024/02/23	53	50.52	106.2	50.82	50.50	-53.2	12,209	-0.44%	大賣/
2024/02/22	11.3	51.35	29	50.87	51.70	-17.7	12,938	-0.14%
2024/02/21	39	51.06	36	51.40	50.80	3	13,896	0.02%
2024/02/20	105.5	51.31	128.1	51.48	51.10	-22.6	14,376	-0.16%	大買/大賣/
2024/02/19	938	52.78	138	52.13	52.00	800	14,854	5.39%	大買/大賣/鉅額交易
2024/02/16	342	50.37	57.4	49.30	51.40	284.6	14,325	1.99%	大買/鉅額交易
2024/02/15	128.3	46.68	34	46.07	46.80	94.3	14,148	0.67%	大買/
2024/02/05	27	45.16	42	44.81	45.20	-15	14,059	-0.11%
2024/02/02	29	45.45	85	45.28	45.50	-56	14,031	-0.40%
2024/02/01	4	45.14	50	45.15	45.00	-46	13,974	-0.33%
2024/01/31	26	44.82	28	45.08	44.75	-2	13,959	-0.01%
2024/01/30	86	45.21	2	45.20	45.50	84	13,979	0.60%
2024/01/29	141	45.08	58	44.59	44.60	83	13,899	0.60%	大買/
2024/01/25	13	43.28	13	43.86	43.25	0	13,765	0.00%
2024/01/24	58	44.36	9	44.50	44.00	49	13,743	0.36%
2024/01/23	7	44.44	6	44.15	44.35	1	13,745	0.01%
2024/01/22	14	43.70	16	43.38	43.70	-2	13,685	-0.01%
2024/01/19	27	43.14	35	42.98	43.10	-8	13,681	-0.06%
2024/01/18	8	42.59	130	42.63	42.95	-122	13,714	-0.89%	大賣/鉅額交易
2024/01/17	25	43.51	22	44.13	43.35	3	13,713	0.02%
2024/01/16	18	44.43	19	43.95	44.70	-1	13,685	-0.01%
2024/01/15	2	44.50	2	44.55	44.40	0	13,656	0.00%
2024/01/12	32	44.30	39	44.57	44.20	-7	13,669	-0.05%
2024/01/11	3	45.02	11	44.89	45.00	-8	13,674	-0.06%
2024/01/10	20	45.41	20	45.44	45.30	0	13,737	0.00%
2024/01/09	9	45.86	51	45.89	45.85	-42	13,815	-0.30%
2024/01/08	14	46.44	14	46.65	46.40	0	13,847	0.00%
2024/01/05	12	46.94	20	47.06	46.90	-8	13,924	-0.06%
2024/01/04	24	47.57	89	47.77	47.65	-65	13,902	-0.47%
2024/01/03	48	48.71	129	48.61	48.70	-81	13,911	-0.58%	大賣/
2024/01/02	306.1	50.59	41.1	50.52	49.80	265	13,883	1.91%	大買/鉅額交易
2023/12/29	29.1	50.20	38	50.09	50.30	-8.9	13,958	-0.06%
2023/12/28	10	49.91	31	49.97	49.60	-21	13,946	-0.15%
2023/12/27	174	50.52	23.1	50.32	50.40	150.9	14,070	1.07%	大買/鉅額交易
2023/12/26	113	49.90	21	49.63	49.85	92	14,362	0.64%	大買/
2023/12/25	53	49.07	37	48.90	49.05	16	14,370	0.11%
2023/12/22	184	49.63	168	49.92	49.70	16	14,455	0.11%	大買/大賣/
2023/12/21	116	49.60	7	49.61	49.60	109	14,389	0.76%	大買/鉅額交易
2023/12/20	14	49.23	33	49.52	49.10	-19	14,551	-0.13%
2023/12/19	52	49.46	30	48.97	49.55	22	14,524	0.15%
2023/12/18	64	49.70	143.1	50.22	49.50	-79.1	14,412	-0.55%	大賣/
2023/12/15	10.1	51.61	43	51.19	51.10	-32.9	14,355	-0.23%
2023/12/14	22	52.43	21.5	52.59	52.30	0.6	14,397	0.00%
2023/12/13	22.5	53.13	26.4	53.08	53.00	-4	14,460	-0.03%
2023/12/12	20.3	53.37	23.2	53.03	53.00	-2.9	14,353	-0.02%
2023/12/11	21.1	53.28	34.4	53.55	53.20	-13.3	14,348	-0.09%
2023/12/08	132	54.58	136.3	54.59	54.10	-4.3	14,584	-0.03%	大買/大賣/
2023/12/07	221.5	54.66	226.3	54.09	54.10	-4.8	14,450	-0.03%	大買/大賣/
2023/12/06	217	55.50	193.4	55.35	55.10	23.6	13,994	0.17%	大買/大賣/
2023/12/05	80.1	53.07	180	52.63	53.20	-99.9	12,995	-0.77%	大賣/
2023/12/04	178	54.08	215.4	53.16	54.60	-37.4	12,527	-0.30%	大買/大賣/
2023/12/01	235.8	50.67	56.1	49.74	51.20	179.8	11,455	1.57%	大買/鉅額交易
2023/11/30	100.1	49.14	96	48.98	48.90	4.1	11,019	0.04%
2023/11/29	36	49.04	18.3	49.19	48.85	17.7	10,944	0.16%
2023/11/28	48.3	49.41	107	48.99	49.55	-58.7	10,975	-0.54%	大賣/
2023/11/27	102.8	48.65	121	48.64	48.05	-18.2	11,017	-0.17%	大買/大賣/
2023/11/24	113.9	49.60	103	50.03	49.80	10.9	11,266	0.10%	大買/大賣/
2023/11/22	239.1	50.57	198.2	50.24	50.90	40.9	11,012	0.37%	大買/大賣/
2023/11/21	196.2	51.67	2,364	51.22	51.00	-2,167.8	10,722	-20.22%	大買/大賣/鉅額交易
2023/11/20	2,434	51.06	821	49.29	51.30	1,613	10,020	16.10%	大買/大賣/鉅額交易
2023/11/17	652	46.49	147.1	45.56	46.65	504.9	9,205	5.49%	大買/大賣/鉅額交易
2023/11/16	143	42.23	25.3	42.18	42.45	117.7	8,739	1.35%	大買/鉅額交易
2023/11/15	102.3	38.98	37.1	38.88	39.00	65.2	8,096	0.80%	大買/
2023/11/14	37.1	38.32	23.1	38.30	39.00	14	8,106	0.17%
2023/11/13	11.1	37.05	11	36.90	37.10	0.1	8,076	0.00%
2023/11/10	2	36.48	4	36.68	36.45	-2	8,103	-0.02%
2023/11/09	26	36.05	26	36.05	36.05	0	8,170	0.00%
2023/11/08	20	36.64	15.1	36.62	36.60	4.9	8,222	0.06%
2023/11/07	34.1	37.18	17	36.98	37.15	17.1	8,319	0.21%
2023/11/06	17	36.32	7.3	36.03	36.35	9.8	8,251	0.12%
2023/11/03	14.3	35.76	9	35.54	35.80	5.3	8,240	0.06%
2023/11/02	2	35.63	0	0.00	35.60	2	8,242	0.02%
2023/10/31	9	34.76	9	35.11	34.75	0	8,240	0.00%
2023/10/30	7	35.63	6	35.68	35.60	1	8,228	0.01%
2023/10/27	9	36.11	14	36.18	35.85	-5	8,241	-0.06%
2023/10/26	22	35.96	31	36.13	35.85	-9	8,244	-0.11%
2023/10/25	24	36.13	17	36.26	36.05	7	8,220	0.09%
2023/10/24	12	35.29	25	35.27	35.65	-13	8,229	-0.16%
2023/10/23	11	34.83	14	34.89	34.60	-3	8,273	-0.04%
2023/10/20	68	34.73	49	34.39	34.70	19	8,301	0.23%
2023/10/19	35	35.32	32	35.34	35.20	3	8,277	0.04%
2023/10/18	30	35.68	114	35.73	35.75	-84	8,250	-1.02%	大賣/
2023/10/17	80	36.96	95	37.73	36.95	-15	8,149	-0.18%
2023/10/16	43	38.00	78	38.10	38.00	-35	8,081	-0.43%
2023/10/13	75	38.88	84	39.07	38.65	-9	8,077	-0.11%
2023/10/12	10	39.90	0	0.00	39.80	10	8,106	0.12%
2023/10/11	37	39.89	33	40.74	39.70	4	8,162	0.05%
2023/10/06	15	40.33	8	40.36	40.20	7	8,090	0.09%
2023/10/05	85	40.56	52	40.85	40.35	33	8,033	0.41%
2023/10/04	18	40.56	18	40.55	40.60	0	7,932	0.00%
2023/10/03	122	41.29	75	41.60	41.25	47	7,881	0.60%	大買/
2023/10/02	80	42.26	47	41.64	42.50	33	7,728	0.43%
2023/09/28	6	39.33	12.3	39.39	39.25	-6.3	7,412	-0.08%
2023/09/27	78	39.18	77	39.14	39.25	1	7,357	0.01%
2023/09/26	98	40.07	87	40.29	39.95	11	7,193	0.15%
2023/09/25	68	40.29	69.1	40.07	40.40	-1.1	7,002	-0.02%
2023/09/22	7	38.97	8	38.87	38.90	-1	6,750	-0.01%
2023/09/21	8	38.81	10	38.80	38.80	-2	6,693	-0.03%
2023/09/20	18	38.89	14	38.92	38.75	4	6,610	0.06%
2023/09/19	79	39.14	109	39.51	38.95	-30	6,505	-0.46%	大賣/
2023/09/18	23.4	39.62	47.1	39.81	39.50	-23.7	6,313	-0.38%
2023/09/15	28	38.74	24	38.95	38.70	4	6,107	0.07%
2023/09/14	39	38.82	27	38.29	39.00	12	6,023	0.20%
2023/09/13	90	38.49	168	38.97	38.10	-78	5,870	-1.33%	大賣/
2023/09/12	66	38.41	117	37.94	38.45	-51	5,420	-0.94%	大賣/
2023/09/11	60	37.41	142	37.73	37.65	-82	5,251	-1.56%	大賣/
2023/09/08	6	39.36	38	39.17	39.10	-32	5,073	-0.63%
2023/09/07	21	38.95	57	39.21	39.15	-36	5,003	-0.72%
2023/09/06	19	39.32	31	39.01	39.65	-12	4,912	-0.24%
2023/09/05	24	38.64	35	38.16	38.75	-11	4,783	-0.23%
2023/09/04	17	38.19	59	38.27	38.20	-42	4,690	-0.90%
2023/09/01	24	38.55	51	38.78	37.90	-27	4,600	-0.59%
2023/08/31	25	39.45	85	39.48	39.30	-60	4,441	-1.35%
2023/08/30	47	39.31	113	38.68	39.25	-66	4,190	-1.58%	大賣/
2023/08/29	9	37.33	32	37.27	37.40	-23	3,748	-0.61%
2023/08/28	22	37.43	69	37.34	37.10	-47	3,635	-1.29%
2023/08/25	12	37.98	39	36.73	37.95	-27	3,477	-0.78%
2023/08/24	57	37.08	57	37.56	36.60	0	3,256	0.00%
2023/08/23	42	37.24	38	36.65	37.35	4	3,061	0.13%
2023/08/22	15	36.06	45	35.87	36.25	-30	2,767	-1.08%
2023/08/21	10	34.61	37	34.99	35.00	-27	2,605	-1.04%
2023/08/18	29	35.35	40	35.59	34.70	-11	2,518	-0.44%
2023/08/17	28	35.28	45	34.87	35.70	-17	2,361	-0.72%
2023/08/16	22	34.00	1	34.10	34.40	21	2,184	0.96%
2023/08/15	0	0.00	9	34.31	34.30	-9	2,097	-0.43%
2023/08/14	1	33.75	18	34.05	34.30	-17	2,005	-0.85%
2023/08/11	7	33.71	26	34.23	34.50	-19	1,924	-0.99%
2023/08/10	9	32.67	6	32.57	32.70	3	1,788	0.17%
2023/08/08	3	33.72	3	33.65	33.70	0	1,743	0.00%
2023/08/07	3	33.67	150	33.73	33.95	-147	1,747	-8.41%	大賣/鉅額交易
2023/08/04	6	33.33	2	33.40	33.60	4	1,726	0.23%
2023/08/02	9	33.70	23	33.75	33.40	-14	1,715	-0.82%
2023/08/01	5	33.58	8	34.05	33.70	-3	1,690	-0.18%
2023/07/31	10	34.42	6.2	34.54	34.10	3.8	1,653	0.23%
2023/07/28	3	34.35	23	34.71	34.65	-20	1,613	-1.24%
2023/07/27	21.2	35.24	36	35.19	35.30	-14.8	1,559	-0.95%
2023/07/26	33	35.11	72	35.52	34.50	-39	1,491	-2.61%
2023/07/25	50	35.38	50	34.91	35.20	0	1,410	0.00%
2023/07/24	26	34.86	3	34.90	34.90	23	1,350	1.70%
2023/07/21	13	35.18	37	35.05	35.30	-24	1,318	-1.82%
2023/07/20	5	35.51	35	35.08	35.20	-30	1,301	-2.30%
2023/07/19	15	34.90	38	35.64	34.90	-23	1,287	-1.79%
2023/07/18	10	35.68	40	35.97	36.20	-30	1,251	-2.40%
2023/07/17	12	36.53	43	36.59	36.35	-31	1,185	-2.62%
2023/07/14	25	35.00	36	34.93	35.00	-11	1,040	-1.06%
2023/07/13	2	33.10	0	0.00	32.90	2	935	0.21%
2023/07/11	0	0.00	4	32.35	32.15	-4	936	-0.43%
2023/07/10	1	34.00	2	33.60	33.60	-1	924	-0.11%
2023/07/07	0	0.00	1	33.20	33.75	-1	926	-0.11%
2023/07/06	8	34.46	3	34.35	34.05	5	917	0.55%
2023/07/05	0	0.00	2	32.58	32.90	-2	844	-0.24%
2023/07/04	0	0.00	21	32.16	32.05	-21	833	-2.52%
2023/07/03	0	0.00	20	32.03	31.95	-20	867	-2.31%
2023/06/27	1	31.75	1	31.25	31.25	0	943	0.00%
2023/06/26	0	0.00	22	32.36	31.90	-22	944	-2.33%
2023/06/21	3	32.40	20	32.05	32.50	-17	962	-1.77%
2023/06/20	1	32.05	20	32.02	31.85	-19	986	-1.93%
2023/06/19	0	0.00	20	32.05	31.90	-20	1,019	-1.96%
2023/06/16	0	0.00	50	32.17	32.05	-50	1,023	-4.89%
2023/06/15	3	31.87	52	32.02	32.35	-49	1,023	-4.79%
2023/06/14	0	0.00	51	32.52	32.00	-51	1,019	-5.00%
2023/06/13	0	0.00	51	32.08	32.45	-51	1,024	-4.98%
2023/06/12	0	0.00	50	32.05	31.80	-50	1,020	-4.90%
2023/06/09	0	0.00	50	32.07	32.35	-50	1,019	-4.90%
2023/06/08	0	0.00	80	32.26	32.05	-80	1,030	-7.77%
2023/06/07	35	32.83	50	32.83	32.70	-15	1,032	-1.45%
2023/06/06	15	32.62	65	32.74	32.50	-50	1,026	-4.87%
2023/06/05	0	0.00	52	32.15	32.60	-52	1,017	-5.11%
2023/06/02	0	0.00	50	32.09	31.85	-50	1,005	-4.97%
2023/05/26	0	0.00	0	30.90	30.80	0	1,013	0.00%
2023/05/19	1	30.65	0	0.00	30.90	1	1,033	0.10%
2023/05/18	1	30.55	0	0.00	30.55	1	1,028	0.10%
2023/05/12	0	0.00	0	30.05	30.20	0	1,001	0.00%
2023/05/11	5	30.34	21	30.10	29.90	-16	1,002	-1.60%
2023/05/10	0	0.00	2	31.50	31.15	-2	983	-0.20%
2023/05/09	0	0.00	14	31.88	31.60	-14	990	-1.41%
2023/05/08	0	0.00	50	32.04	31.90	-50	1,002	-4.99%
2023/05/03	0	0.00	2	32.00	31.80	-2	1,026	-0.19%
2023/05/02	2	32.05	50	32.13	32.10	-48	1,032	-4.65%
2023/04/28	0	32.10	54	32.19	32.15	-54	1,039	-5.19%
2023/04/27	0	0.00	34	31.95	31.85	-34	1,032	-3.29%
2023/04/26	6	31.30	19	31.26	31.40	-13	1,026	-1.27%
2023/04/25	1	31.40	20	31.97	31.30	-19	1,020	-1.86%
2023/04/24	15	31.75	50	32.04	32.10	-35	1,007	-3.47%
2023/04/21	0	0.00	54	32.02	31.55	-54	991	-5.45%
2023/04/20	35	32.26	52	32.27	32.25	-17	970	-1.75%
2023/04/19	5	32.57	54	32.69	32.80	-49	960	-5.10%
2023/04/18	0	0.00	50	32.58	32.60	-50	952	-5.25%
2023/04/17	4	32.80	52	32.70	32.55	-48	943	-5.09%
2023/04/14	0	0.00	50	32.67	32.85	-50	927	-5.39%
2023/04/13	3	33.15	93	33.11	32.75	-90	898	-10.02%
2023/04/12	2	33.05	83	33.21	33.15	-81	873	-9.27%
2023/04/11	12	32.91	52	32.50	33.05	-40	853	-4.69%
2023/04/10	8	32.25	50	32.44	32.30	-42	832	-5.04%
2023/04/07	11	32.60	52	33.17	32.65	-41	818	-5.01%
2023/04/06	20	33.15	54	32.77	33.10	-34	797	-4.26%
2023/03/31	0	0.00	51	32.68	32.50	-51	760	-6.71%
2023/03/30	2	32.25	51.1	32.27	32.65	-49	745	-6.58%
2023/03/29	0	31.95	52.1	32.03	32.00	-52.1	710	-7.33%
2023/03/28	3.1	31.35	77	31.53	31.40	-73.9	694	-10.64%
2023/03/27	5	31.58	0	0.00	31.65	5	687	0.73%
2023/03/24	2	31.40	2	31.30	31.35	0	687	0.00%
2023/03/22	0	0.00	2	30.60	30.65	-2	629	-0.32%
2023/03/21	0	0.00	2	30.20	30.20	-2	593	-0.34%
2023/03/16	2	29.55	1	29.50	29.60	1	587	0.17%
2023/03/15	4	29.28	0	0.00	29.25	4	591	0.68%
2023/03/14	1	29.40	7	29.19	29.15	-6	598	-1.00%
2023/03/10	4	29.75	0	0.00	29.55	4	608	0.66%
2023/03/09	45	30.40	0	0.00	30.00	45	632	7.12%
2023/03/07	32	30.01	4	30.20	30.15	28	635	4.40%
2023/03/06	0	0.00	4	29.70	29.65	-4	638	-0.63%
2023/03/02	0	0.00	8	29.39	29.35	-8	682	-1.17%
2023/03/01	2	29.25	2	29.35	29.30	0	685	0.00%
2023/02/24	0	0.00	77	29.74	29.50	-77	690	-11.15%
2023/02/22	42	30.02	1	29.95	29.95	41	715	5.73%
2023/02/20	9	30.35	0	0.00	30.35	9	733	1.23%
2023/02/15	20	29.87	0	0.00	29.85	20	866	2.31%
2023/02/14	7	29.88	1	29.85	29.85	6	863	0.69%
2023/02/03	9	30.37	0	0.00	30.50	9	848	1.06%
2023/02/02	2	30.05	0	0.00	30.30	2	884	0.23%
2023/01/31	1	29.70	1	29.85	29.85	0	873	0.00%
2023/01/17	0	0.00	6	28.98	29.20	-6	866	-0.69%
2023/01/16	23	29.05	0	0.00	29.00	23	870	2.64%
2023/01/13	0	0.00	2	29.05	29.00	-2	892	-0.22%
2023/01/10	0	0.00	6	29.35	29.45	-6	918	-0.65%
2023/01/04	3	28.80	0	0.00	28.75	3	952	0.31%
2023/01/03	3	28.60	0	0.00	28.85	3	970	0.31%
2022/12/30	0	0.00	3	28.85	28.75	-3	975	-0.31%
2022/12/28	4	28.90	0	0.00	28.75	4	1,008	0.40%
2022/12/26	1	29.05	1	29.15	28.90	0	1,027	0.00%
2022/12/22	11	29.15	0	0.00	29.05	11	1,036	1.06%
2022/12/20	0	0.00	5	29.38	29.00	-5	1,053	-0.47%
2022/12/19	2	29.75	0	0.00	29.65	2	1,058	0.19%
2022/12/16	1	29.95	7	30.09	29.85	-6	1,057	-0.57%
2022/12/13	2	30.45	2	30.40	30.50	0	1,049	0.00%
2022/12/07	3	30.95	21	30.80	30.90	-18	1,054	-1.71%
2022/12/06	1	31.60	65	32.05	31.60	-64	1,040	-6.15%
2022/12/05	2	32.80	52	32.66	32.45	-50	1,032	-4.84%
2022/12/02	2	32.55	50	32.48	32.60	-48	1,022	-4.69%
2022/12/01	5	32.45	50	32.29	32.60	-45	1,013	-4.44%
2022/11/30	2	31.70	53	32.00	31.85	-51	984	-5.18%
2022/11/29	3	31.77	6	31.93	31.80	-3	982	-0.31%
2022/11/28	5	31.20	2	31.25	31.60	3	978	0.31%
2022/11/25	5	31.69	43	31.97	30.75	-38	985	-3.86%
2022/11/24	2	31.80	50	32.03	31.95	-48	984	-4.88%
2022/11/23	5	31.65	1	31.60	31.70	4	1,021	0.39%
2022/11/22	5	31.81	51	32.02	31.70	-46	1,023	-4.49%
2022/11/21	16	31.76	52.2	32.10	31.65	-36.1	1,030	-3.51%
2022/11/18	8.2	31.46	8	31.53	31.90	0.2	1,014	0.01%
2022/11/17	7	31.14	3.4	31.07	31.15	3.7	987	0.37%
2022/11/16	1.4	31.00	9	31.02	30.85	-7.7	977	-0.78%
2022/11/15	4	31.10	2.1	30.90	31.10	1.9	960	0.20%
2022/11/14	4.1	30.19	8	30.80	30.95	-3.9	932	-0.42%
2022/11/11	0	0.00	1	28.60	28.80	-1	845	-0.12%
2022/11/08	3	27.85	3	28.00	27.90	0	845	0.00%
2022/11/07	2	28.40	0	0.00	28.15	2	848	0.24%
2022/11/03	0	0.00	2	27.60	27.65	-2	854	-0.23%
2022/11/01	1	27.40	1	27.60	27.55	0	858	0.00%
2022/10/25	1	27.05	1	27.10	27.10	0	814	0.00%
2022/10/20	0	0.00	7	27.21	28.45	-7	791	-0.88%
2022/10/19	9	27.54	0	0.00	27.45	9	779	1.16%
2022/10/18	6	27.90	16	27.69	27.95	-10	784	-1.28%
2022/10/17	14	27.13	0	0.00	27.45	14	783	1.79%
2022/10/14	0	0.00	2	27.20	26.95	-2	782	-0.26%
2022/10/13	4	26.95	10	26.60	26.10	-6	784	-0.76%
2022/10/11	3	27.83	8	27.88	27.70	-5	794	-0.63%
2022/10/07	2	29.05	11	29.11	29.00	-9	809	-1.11%
2022/10/06	0	0.00	2	29.60	29.15	-2	835	-0.24%
2022/10/05	5	29.40	4	29.50	29.35	1	833	0.12%
2022/10/04	2	29.00	0	0.00	28.90	2	846	0.24%
2022/09/30	4	27.65	0	0.00	28.20	4	849	0.47%
2022/09/28	0	0.00	2	28.80	27.80	-2	852	-0.23%
2022/09/26	1	27.65	21	27.72	27.30	-20	862	-2.32%
2022/09/23	4	28.44	0	0.00	28.60	4	878	0.46%
2022/09/22	10	28.33	2	28.55	28.90	8	887	0.90%
2022/09/21	2	29.05	8	29.11	29.05	-6	893	-0.67%
2022/09/20	2	29.20	16	29.23	29.20	-14	897	-1.56%
2022/09/19	6	28.88	2	29.43	28.95	4	903	0.44%
2022/09/16	2	29.75	0	0.00	29.50	2	905	0.22%
2022/09/15	2	30.05	0	0.00	29.95	2	907	0.22%
2022/09/13	10	30.26	0	0.00	30.30	10	924	1.08%
2022/09/08	2	29.75	0	0.00	29.75	2	960	0.21%
2022/09/07	0	0.00	6	28.90	28.95	-6	989	-0.61%
2022/09/01	0.1	30.80	1	31.20	30.55	-0.9	1,051	-0.09%
2022/08/31	28	31.16	10	30.60	31.30	18	1,036	1.74%
2022/08/30	9	30.93	2	31.20	30.35	7	1,014	0.69%
2022/08/29	0	0.00	10	29.75	29.55	-10	959	-1.04%
2022/08/26	11	30.80	0	0.00	30.60	11	955	1.15%
2022/08/19	3	30.23	0	0.00	30.40	3	959	0.31%
2022/08/15	0	0.00	2	29.90	29.85	-2	972	-0.21%
2022/08/11	2	29.05	2	29.00	29.00	0	998	0.00%
2022/08/04	0	0.00	2	28.00	28.15	-2	1,062	-0.19%
2022/08/02	0	0.00	3	28.35	28.50	-3	1,075	-0.28%
2022/07/05	54	28.00	0	0.00	28.00	54	1,128	4.78%
2022/07/04	56	27.92	0	0.00	27.55	56	1,120	5.00%
2022/07/01	50	27.98	2	27.95	27.60	48	1,133	4.24%
2022/06/29	1	29.80	2	30.00	29.85	-1	1,114	-0.09%
2022/06/28	2	29.55	0	0.00	29.55	2	1,139	0.18%
2022/06/24	0	0.00	2	30.20	30.00	-2	1,183	-0.17%
2022/06/23	7	29.34	5	29.24	29.20	2	1,189	0.17%
2022/06/16	0	0.00	3	31.98	30.70	-3	1,215	-0.25%
2022/06/14	0	0.00	2	31.55	31.65	-2	1,223	-0.16%
2022/06/13	2	32.05	3	31.82	31.80	-1	1,273	-0.08%
2022/06/10	1	31.80	0	0.00	32.40	1	1,319	0.08%
2022/06/08	2	31.38	0	0.00	31.40	2	1,326	0.15%
2022/05/31	2	31.55	2	31.65	31.55	0	1,668	0.00%
2022/05/24	0	0.00	2	31.10	31.05	-2	2,006	-0.10%
2022/05/23	2	31.20	0	0.00	30.85	2	2,064	0.10%
2022/05/18	0	0.00	0.2	30.25	30.35	-0.2	2,175	-0.01%
2022/05/17	0.2	29.70	0	0.00	29.95	0.2	2,272	0.01%
2022/05/12	2	29.40	3	28.65	28.00	-1	2,407	-0.04%
2022/05/06	0	0.00	1	30.10	30.45	-1	2,483	-0.04%
2022/04/27	0	0.00	1	29.50	29.55	-1	2,741	-0.04%
2022/04/25	0	0.00	10	30.05	30.05	-10	2,847	-0.35%
2022/04/22	0	0.00	2	31.65	31.50	-2	2,921	-0.07%
2022/04/21	2	31.55	5	31.85	31.80	-3	3,049	-0.10%
2022/04/15	0	0.00	11	30.82	30.80	-11	3,732	-0.29%
2022/04/14	4	31.60	1	31.50	31.50	3	4,004	0.07%
2022/04/13	1	31.95	3	32.02	31.95	-2	4,327	-0.05%
2022/04/12	4	31.28	0	0.00	31.55	4	5,608	0.07%
2022/04/11	0	0.00	2	31.38	31.35	-2	6,408	-0.03%
2022/04/07	0	0.00	2	32.18	32.05	-2	6,780	-0.03%
2022/04/01	0	0.00	2	33.00	33.10	-2	7,031	-0.03%
2022/03/25	1	33.95	0	0.00	33.85	1	7,950	0.01%
2022/03/24	0	0.00	2	33.85	33.75	-2	7,990	-0.03%
2022/03/22	1	33.35	0	0.00	33.45	1	8,240	0.01%
2022/03/16	2	32.15	76	32.27	32.25	-74	8,411	-0.88%
2022/03/15	0	0.00	20	33.29	33.00	-20	8,542	-0.23%
2022/03/10	0	0.00	7	35.10	34.80	-7	8,753	-0.08%
2022/03/09	6	34.30	7	34.07	34.20	-1	8,865	-0.01%
2022/03/08	3	33.98	10	33.32	33.00	-7	9,245	-0.08%
2022/03/07	9	34.43	28	34.48	34.30	-19	10,568	-0.18%
2022/03/04	7	37.46	9	37.16	37.00	-2	10,791	-0.02%
2022/03/03	15	37.65	9	37.91	37.30	6	10,816	0.06%
2022/03/02	9	37.35	97	37.30	37.70	-88	10,883	-0.81%
2022/03/01	152	37.85	4	37.89	38.00	148	10,894	1.36%	大買/鉅額交易
2022/02/25	0	0.00	6	36.31	36.05	-6	10,840	-0.06%
2022/02/24	13	36.48	21	36.22	35.95	-8	10,870	-0.07%
2022/02/23	19	37.55	0	0.00	37.35	19	10,860	0.17%
2022/02/22	15	37.04	82	36.86	37.00	-67	10,876	-0.62%
2022/02/21	59	37.19	16	37.14	37.25	43	11,161	0.39%
2022/02/18	3	36.60	27.2	36.49	36.80	-24.2	11,537	-0.21%
2022/02/17	35.3	36.89	4	36.81	36.95	31.3	11,564	0.27%
2022/02/16	18	36.41	20	36.44	36.60	-2	11,472	-0.02%
2022/02/15	8	35.56	0	0.00	35.15	8	11,420	0.07%
2022/02/14	6	35.32	14	34.92	35.85	-8	11,389	-0.07%
2022/02/11	3	35.47	0	0.00	35.35	3	11,340	0.03%
2022/02/10	1	35.85	8	35.86	35.85	-7	11,312	-0.06%
2022/02/09	10	36.54	2	36.25	36.65	8	11,277	0.07%
2022/02/08	5	36.19	1	36.35	36.25	4	11,237	0.04%
2022/02/07	9	35.44	7	35.20	35.40	2	11,214	0.02%
2022/01/26	7	34.31	4	34.36	34.30	3	11,199	0.03%
2022/01/25	1	34.40	8	34.30	34.05	-7	11,179	-0.06%
2022/01/24	5	34.95	15	34.50	35.05	-10	11,147	-0.09%
2022/01/21	0	0.00	50	35.71	35.15	-50	11,095	-0.45%
2022/01/20	7	36.54	6	36.53	36.50	1	11,015	0.01%
2022/01/19	0	0.00	127	36.79	36.80	-127	10,972	-1.16%	大賣/鉅額交易
2022/01/18	2	37.55	43	37.94	37.45	-41	10,922	-0.38%
2022/01/17	1	37.65	38	37.51	38.00	-37	10,841	-0.34%
2022/01/14	6	37.34	24	36.75	36.70	-18	10,743	-0.17%
2022/01/13	44	38.21	110.2	38.03	38.25	-66.2	10,644	-0.62%	大賣/
2022/01/12	6.2	37.15	30	36.85	37.10	-23.8	10,323	-0.23%
2022/01/11	3	36.97	25.2	36.51	36.30	-22.2	10,211	-0.22%
2022/01/10	5.2	37.70	0	0.00	37.80	5.2	10,056	0.05%
2022/01/07	7	38.59	56.5	38.33	38.05	-49.5	9,946	-0.50%
2022/01/06	17.5	40.37	13	40.18	39.70	4.5	9,662	0.05%
2022/01/05	422	42.06	362	42.70	41.05	60	9,337	0.64%	大買/大賣/
2022/01/04	268	40.84	84	40.01	40.90	184	8,049	2.29%	大買/鉅額交易
2022/01/03	38	38.34	392	38.58	38.30	-354	7,227	-4.90%	大賣/鉅額交易
2021/12/30	6	36.73	3	36.92	36.70	3	6,869	0.04%
2021/12/29	4	36.93	22	36.96	37.15	-18	6,820	-0.26%
2021/12/28	6	37.56	123	37.78	37.40	-117	6,730	-1.74%	大賣/鉅額交易
2021/12/27	452	38.55	102.1	39.05	38.40	349.9	6,548	5.34%	大買/大賣/鉅額交易
2021/12/24	34	37.37	11.1	36.95	37.30	23	6,025	0.38%
2021/12/23	1.1	36.55	9	36.66	36.65	-7.9	5,825	-0.14%
2021/12/21	5	36.48	81	36.11	36.45	-76	5,694	-1.33%
2021/12/20	7	36.03	11	35.95	36.15	-4	5,572	-0.07%
2021/12/17	6	35.74	20	35.83	35.90	-14	5,516	-0.25%
2021/12/16	175.1	36.22	17.2	35.84	36.35	157.9	5,417	2.91%	大買/鉅額交易
2021/12/15	120	34.53	127	34.49	34.55	-7	5,246	-0.13%	大買/大賣/
2021/12/14	111.2	35.18	70	35.06	34.20	41.2	5,221	0.79%	大買/
2021/12/13	5	35.68	11	35.80	35.90	-6	5,149	-0.12%
2021/12/10	22	35.41	22	35.25	35.50	0	5,091	0.00%
2021/12/09	30	36.73	11	36.32	36.05	19	4,984	0.38%
2021/12/08	2	35.60	81.3	35.36	35.30	-79.3	4,801	-1.65%
2021/12/07	43.3	35.11	5	35.10	35.40	38.3	4,739	0.81%
2021/12/06	72	35.05	5	35.40	35.10	67	4,643	1.44%
2021/12/03	10	36.15	9	36.81	36.00	1	4,528	0.02%
2021/12/02	46	37.00	323	37.48	36.25	-277	4,391	-6.31%	大賣/鉅額交易
2021/12/01	430	38.11	56	37.89	38.25	374	3,992	9.37%	大買/鉅額交易
2021/11/30	41	35.91	175	34.40	36.60	-134	2,608	-5.14%	大賣/鉅額交易
2021/11/29	3	33.27	95	32.46	33.30	-92	2,278	-4.04%
2021/11/26	306	32.79	0	0.00	32.90	306	2,146	14.26%	大買/鉅額交易
2021/11/25	78	32.20	0	0.00	32.15	78	2,010	3.88%
2021/11/19	2	33.20	0	0.00	33.20	2	1,799	0.11%
2021/11/18	24	34.51	19	34.44	34.10	5	1,717	0.29%
2021/11/17	45	33.42	41.1	33.63	33.00	3.9	1,372	0.28%
2021/11/11	0	0.00	1	29.30	29.20	-1	897	-0.11%
2021/11/10	0	0.00	2	29.78	29.65	-2	912	-0.22%
2021/11/09	0	0.00	1	29.80	29.90	-1	924	-0.11%
2021/11/03	0	0.00	3	29.65	29.65	-3	956	-0.31%
2021/10/27	3	29.50	0	0.00	29.80	3	934	0.32%
2021/10/08	0	0.00	1	28.40	28.40	-1	1,397	-0.07%
2021/10/05	0	0.00	1	28.00	28.10	-1	1,566	-0.06%
2021/09/15	0	0.00	1	30.20	30.10	-1	2,067	-0.05%
2021/09/14	0	0.00	2	30.43	30.40	-2	2,224	-0.09%
2021/09/13	0	0.00	9	30.38	30.20	-9	2,245	-0.40%
2021/09/10	0	0.00	4	30.50	30.55	-4	2,246	-0.18%
2021/09/02	2	32.55	0	0.00	31.60	2	2,279	0.09%
2021/09/01	2	32.55	0	0.00	32.45	2	2,271	0.09%
2021/08/31	3	32.20	0	0.00	32.45	3	2,270	0.13%
2021/08/30	0.1	31.90	0	0.00	32.30	0.1	2,277	0.00%
2021/08/25	4	30.75	0	0.00	30.85	4	2,282	0.18%
2021/08/17	0	0.00	1	29.75	29.65	-1	2,404	-0.04%
2021/07/29	0	0.00	1	32.20	32.80	-1	2,917	-0.03%
2021/07/28	4	32.50	6	31.72	32.20	-2	2,963	-0.07%
2021/07/23	0	0.00	18	33.35	33.25	-18	3,218	-0.56%
2021/07/22	0	0.00	33	33.47	33.25	-33	3,228	-1.02%
2021/07/21	0	0.00	18	33.10	32.85	-18	3,229	-0.56%
2021/07/20	0	0.00	3	34.35	34.00	-3	3,227	-0.09%
2021/07/19	4	34.20	46	34.35	34.25	-42	3,249	-1.29%
2021/07/16	119	35.17	0	0.00	35.75	119	3,231	3.68%	大買/鉅額交易
2021/07/15	17	34.30	7	34.19	33.85	10	3,141	0.32%
2021/07/14	1	33.90	3	33.32	33.90	-2	3,229	-0.06%
2021/07/13	0	0.00	10	34.24	33.40	-10	3,315	-0.30%
2021/07/12	8	33.95	5	33.76	33.95	3	3,286	0.09%
2021/07/09	0	0.00	2	33.63	33.80	-2	3,356	-0.06%
2021/07/08	0	0.00	16	33.74	33.50	-16	3,378	-0.47%
2021/07/07	42	33.64	10	33.65	33.55	32	3,421	0.94%
2021/07/06	5	32.80	6	33.06	32.70	-1	3,424	-0.03%
2021/07/05	3	33.03	0	0.00	33.00	3	3,430	0.09%
2021/07/02	1	32.15	0	0.00	32.80	1	3,423	0.03%
2021/07/01	1	33.20	10	32.85	32.30	-9	3,442	-0.26%
2021/06/30	2	32.70	0	0.00	32.60	2	3,467	0.06%
2021/06/28	10	33.10	1	33.00	33.25	9	3,450	0.26%
2021/06/24	22	33.73	8	34.95	33.55	14	3,394	0.41%
2021/06/23	5	33.52	18	32.28	34.20	-13	3,192	-0.41%
2021/06/22	82	30.95	0	0.00	31.10	82	3,046	2.69%
2021/06/17	0	0.00	3	30.55	30.50	-3	3,119	-0.10%
2021/06/16	0	0.00	3	30.35	30.35	-3	3,125	-0.10%
2021/06/15	3	30.35	1	30.40	30.20	2	3,126	0.06%
2021/06/11	1	30.25	2	29.90	29.35	-1	3,131	-0.03%
2021/06/10	0	0.00	1	29.55	29.50	-1	3,133	-0.03%
2021/06/09	0	0.00	1	29.10	29.10	-1	3,142	-0.03%
2021/06/03	0	0.00	39	29.75	29.70	-39	3,225	-1.21%
2021/06/02	1	29.70	1	29.45	29.50	0	3,234	0.00%
2021/06/01	11	30.10	0	0.00	30.15	11	3,224	0.34%
2021/05/31	4	29.20	3	29.53	28.90	1	3,252	0.03%
2021/05/28	39	29.18	15	29.04	29.05	24	3,252	0.74%
2021/05/27	4	28.43	0	0.00	28.30	4	3,277	0.12%
2021/05/26	50	28.00	5	28.10	28.40	45	3,277	1.37%
2021/05/25	50	27.91	5	27.90	27.80	45	3,291	1.37%
2021/05/24	51	26.95	6	27.48	28.10	45	3,308	1.36%
2021/05/21	55	26.58	4	26.40	26.55	51	3,338	1.53%
2021/05/20	50	27.19	12	26.53	26.05	38	3,412	1.11%
2021/05/19	50	26.48	162	26.50	26.60	-112	3,465	-3.23%	大賣/鉅額交易
2021/05/18	50	25.05	0	0.00	26.25	50	3,505	1.43%
2021/05/17	65	25.25	0	0.00	24.00	65	3,501	1.86%
2021/05/14	57	25.90	10	25.78	26.50	47	3,456	1.36%
2021/05/13	50	25.23	1	26.15	25.25	49	3,380	1.45%
2021/05/12	101	29.19	61	27.31	26.95	40	3,294	1.21%	大買/
2021/05/11	107	30.01	56	29.89	29.60	51	3,214	1.59%	大買/
2021/05/10	4	31.30	20	31.52	31.25	-16	3,191	-0.50%
2021/05/07	0	0.00	11	31.70	31.80	-11	3,225	-0.34%
2021/05/06	12	31.20	43	31.12	31.15	-31	3,243	-0.96%
2021/05/05	1	32.30	2	31.40	31.40	-1	3,243	-0.03%
2021/05/04	0	0.00	6	31.90	32.25	-6	3,256	-0.18%
2021/05/03	36	34.45	5	33.90	33.60	31	3,316	0.93%
2021/04/29	6	36.19	45	35.30	36.45	-39	3,274	-1.19%
2021/04/28	42	35.71	0	0.00	35.75	42	3,288	1.28%
2021/04/27	65	35.37	10	35.19	35.30	55	3,467	1.59%
2021/04/26	8	36.19	1	36.10	36.00	7	4,181	0.17%
2021/04/23	47	36.10	0.2	36.04	36.00	46.8	4,615	1.01%
2021/04/22	15.2	35.82	5	36.01	35.25	10.2	4,700	0.22%
2021/04/21	7	36.74	92	36.38	36.25	-85	4,661	-1.82%
2021/04/20	43	36.86	225	36.07	36.90	-182	4,684	-3.89%	大賣/鉅額交易
2021/04/19	278	36.17	3	35.25	36.00	275	4,683	5.87%	大買/鉅額交易
2021/04/16	1	34.60	87	34.71	34.65	-86	4,675	-1.84%
2021/04/15	152	35.00	0	0.00	34.90	152	4,761	3.19%	大買/鉅額交易
2021/04/09	0	0.00	1	33.75	33.65	-1	5,732	-0.02%
2021/04/08	0	0.00	1	33.30	33.40	-1	5,740	-0.02%
2021/04/07	5	33.46	0	0.00	33.45	5	5,873	0.09%
2021/03/29	0	0.00	1	32.50	32.60	-1	6,070	-0.02%
2021/03/23	0	0.00	5	32.69	32.45	-5	6,223	-0.08%
2021/03/22	1	33.30	23	33.23	33.20	-22	6,180	-0.36%
2021/03/19	0	0.00	1	33.75	33.95	-1	6,175	-0.02%
2021/03/18	0	0.00	20	33.98	34.15	-20	6,207	-0.32%
2021/03/17	8	34.24	45	33.98	33.95	-37	6,244	-0.59%
2021/03/15	0	0.00	2	33.73	33.70	-2	6,272	-0.03%
2021/03/12	2	33.63	0	0.00	33.60	2	6,293	0.03%
2021/03/11	0	0.00	3	33.52	33.55	-3	6,354	-0.05%
2021/03/10	15	33.47	0	0.00	33.60	15	6,380	0.24%
2021/03/09	5	32.50	0	0.00	32.75	5	6,416	0.08%
2021/03/05	0	0.00	3	33.58	33.40	-3	6,446	-0.05%
2021/03/04	0	0.00	4	33.99	33.60	-4	6,515	-0.06%
2021/03/03	0	0.00	10	34.25	34.35	-10	6,620	-0.15%
2021/03/02	20	34.71	0	0.00	34.05	20	6,742	0.30%
2021/02/26	0	0.00	2	33.73	33.95	-2	6,710	-0.03%
2021/02/25	0	0.00	2	34.13	34.05	-2	6,719	-0.03%
2021/02/24	1	34.40	3	34.25	34.25	-2	6,732	-0.03%
2021/02/23	2	34.80	0	0.00	34.90	2	6,718	0.03%
2021/02/22	13	35.08	11	34.82	35.30	2	6,683	0.03%
2021/02/19	8	34.00	10	34.00	34.05	-2	6,639	-0.03%
2021/02/03	4	33.20	4	32.75	32.60	0	6,609	0.00%
2021/02/02	5	33.00	0	0.00	32.70	5	6,673	0.07%
2021/02/01	0	0.00	4	32.29	32.55	-4	6,707	-0.06%
2021/01/29	0	0.00	172	32.87	32.85	-172	6,708	-2.56%	大賣/鉅額交易
2021/01/28	0	0.00	1	33.70	33.80	-1	6,700	-0.01%
2021/01/27	0	0.00	1	34.05	34.35	-1	6,710	-0.01%
2021/01/26	0	0.00	110	34.29	33.90	-110	6,712	-1.64%	大賣/鉅額交易
2021/01/25	5	34.50	8	34.06	34.80	-3	6,707	-0.04%
2021/01/22	0	0.00	8	35.18	35.50	-8	6,675	-0.12%
2021/01/21	0	0.00	18	35.23	35.05	-18	6,716	-0.27%
2021/01/20	1	37.05	13	36.35	36.20	-12	6,682	-0.18%
2021/01/19	54	38.94	32	38.64	37.75	22	6,638	0.33%
2021/01/18	153	38.24	110	37.82	36.85	43	6,136	0.70%	大買/大賣/
2021/01/15	8	36.55	18	36.92	36.75	-10	5,924	-0.17%
2021/01/14	0	0.00	5	36.15	36.60	-5	5,969	-0.08%
2021/01/13	0	0.00	1	35.85	35.75	-1	6,219	-0.02%
2021/01/12	4	36.60	75	35.87	35.25	-71	6,193	-1.15%
2021/01/11	10	36.95	3	36.87	37.00	7	6,106	0.11%
2021/01/08	12	36.53	5	36.08	36.45	7	6,031	0.12%
2021/01/07	73	37.08	18	35.58	37.05	55	5,911	0.93%
2021/01/06	13	37.34	523.1	35.52	35.10	-510.1	5,766	-8.85%	大賣/鉅額交易
2021/01/05	736.1	36.97	174	36.76	36.55	562.1	5,587	10.06%	大買/大賣/鉅額交易
2021/01/04	10	34.60	33	34.27	34.85	-23	5,114	-0.45%
2020/12/31	0	0.00	174	31.70	31.70	-174	4,933	-3.53%	大賣/鉅額交易
2020/12/30	9	32.65	4	32.86	32.25	5	4,946	0.10%
2020/12/29	263	32.00	65	32.94	32.15	198	4,847	4.08%	大買/鉅額交易
2020/12/28	42	30.00	1	30.35	30.30	41	4,754	0.86%
2020/12/25	45	30.00	0	0.00	30.05	45	4,909	0.92%
2020/12/24	100	29.68	7	29.65	29.85	93	4,891	1.90%
2020/12/23	106	29.11	0	0.00	29.00	106	4,883	2.17%	大買/鉅額交易
2020/12/22	100	29.09	0	0.00	28.75	100	4,900	2.04%
2020/12/21	102	29.70	1	28.70	29.05	101	4,883	2.07%	大買/鉅額交易
2020/12/18	101	30.00	0	0.00	29.75	101	4,813	2.10%	大買/鉅額交易
2020/12/16	0	0.00	5	30.55	30.55	-5	4,855	-0.10%
2020/12/15	0	0.00	2	31.05	30.20	-2	4,884	-0.04%
2020/12/14	122	30.20	5	30.92	30.70	117	4,858	2.41%	大買/鉅額交易
2020/12/11	101	30.00	0	0.00	30.00	101	4,822	2.09%	大買/鉅額交易
2020/12/10	1	31.05	1	30.75	30.75	0	4,782	0.00%
2020/12/09	0	0.00	47	30.86	31.30	-47	4,758	-0.99%
2020/12/07	0	0.00	0.2	31.20	31.05	-0.2	4,696	0.00%
2020/12/04	2.2	31.66	5	31.35	31.15	-2.8	4,639	-0.06%
2020/12/03	70	31.50	14	31.58	31.05	56	4,602	1.22%
2020/12/01	28	31.01	0	0.00	31.10	28	4,547	0.62%
2020/11/30	0	0.00	14	31.47	31.00	-14	4,542	-0.31%
2020/11/27	8	31.81	25	31.53	31.35	-17	4,467	-0.38%
2020/11/26	83	31.32	41	31.21	31.30	42	4,328	0.97%
2020/11/25	20	30.12	1	30.45	30.25	19	4,190	0.45%
2020/11/23	34	30.77	2	30.70	30.70	32	4,144	0.77%
2020/11/20	65	30.00	0	0.00	30.05	65	4,103	1.58%
2020/11/19	100	29.99	0	0.00	29.80	100	4,080	2.45%
2020/11/18	100	29.58	1	30.25	30.15	99	4,067	2.43%
2020/11/17	103	29.11	0	0.00	29.45	103	4,039	2.55%	大買/鉅額交易
2020/11/16	100	29.07	0	0.00	29.05	100	4,049	2.47%
2020/11/13	103	29.05	0	0.00	29.15	103	4,043	2.55%	大買/鉅額交易
2020/11/12	101	29.67	2	29.08	29.00	99	4,037	2.45%	大買/
2020/11/11	100	29.94	2	29.63	29.55	98	4,004	2.45%
2020/11/10	100	30.00	0	0.00	30.10	100	3,955	2.53%
2020/11/09	106	29.91	0	0.00	30.35	106	3,870	2.74%	大買/鉅額交易
2020/11/06	101	29.76	0.1	29.90	29.65	100.9	3,825	2.64%	大買/
2020/11/05	100	30.06	0.4	29.92	29.45	99.6	3,806	2.62%
2020/11/04	101.5	30.35	19.1	30.01	30.00	82.4	3,771	2.18%	大買/
2020/11/03	155.1	30.43	1	30.60	30.20	154.1	3,734	4.13%	大買/鉅額交易
2020/11/02	104	30.41	69	30.12	30.15	35	3,710	0.94%	大買/
2020/10/30	153	30.77	13.2	31.19	30.30	139.8	3,667	3.81%	大買/鉅額交易
2020/10/29	39.2	31.52	1	31.45	31.35	38.2	3,583	1.06%
2020/10/28	3	32.43	11	32.37	31.75	-8	3,478	-0.23%
2020/10/27	2	32.85	12	32.75	32.80	-10	3,369	-0.30%
2020/10/26	51	32.45	74	32.08	32.60	-23	3,212	-0.72%
2020/10/23	13	31.53	11	31.35	32.25	2	2,970	0.07%
2020/10/22	22	30.45	29	29.70	31.10	-7	2,727	-0.26%
2020/10/21	51	30.20	3	29.48	29.35	48	2,551	1.88%
2020/10/20	1	28.65	1	28.60	28.70	0	2,302	0.00%
2020/10/16	100	28.00	1	28.35	28.00	99	2,283	4.33%
2020/10/15	0	0.00	19	28.15	28.20	-19	2,335	-0.81%
2020/10/14	5	28.25	25	28.53	28.35	-20	2,469	-0.81%
2020/10/13	190	28.42	11	28.46	29.00	179	2,536	7.06%	大買/鉅額交易
2020/10/12	0	0.00	31	28.32	28.10	-31	2,429	-1.28%
2020/10/08	16	28.59	1	28.60	28.60	15	2,395	0.63%
2020/10/07	8	28.71	95	28.56	28.60	-87	2,335	-3.72%
2020/10/06	35	28.27	48	28.51	28.55	-13	2,289	-0.57%
2020/10/05	33	28.98	21	28.25	28.40	12	2,246	0.53%
2020/09/30	151	29.06	0	0.00	29.05	151	2,102	7.18%	大買/鉅額交易
2020/09/29	5	27.15	5	27.15	27.40	0	1,935	0.00%
2020/09/28	100	26.95	0	0.00	27.05	100	1,943	5.15%
2020/09/25	100	26.58	0	0.00	26.40	100	1,944	5.14%
2020/09/24	100	26.92	0	0.00	26.20	100	1,929	5.18%
2020/09/21	0	0.00	3	27.98	27.95	-3	1,889	-0.16%
2020/09/18	100	27.50	0	0.00	27.40	100	1,837	5.44%
2020/09/15	75	26.50	6	26.60	26.65	69	1,790	3.85%
2020/09/14	100	26.16	0	0.00	26.15	100	1,789	5.59%
2020/09/11	100	26.48	0	0.00	26.20	100	1,786	5.60%
2020/09/10	101	26.46	23	26.35	26.50	78	1,790	4.36%	大買/
2020/09/09	100	25.99	0	0.00	26.55	100	1,799	5.56%
2020/09/08	100	26.01	17	26.50	26.10	83	1,797	4.62%
2020/09/04	90	25.99	0	0.00	26.25	90	1,818	4.95%
2020/09/03	30	26.70	0	0.00	26.45	30	1,853	1.62%
2020/09/02	100	25.97	0	0.00	26.00	100	1,948	5.13%
2020/08/28	10	25.80	0	0.00	25.55	10	2,000	0.50%
2020/08/21	51	25.00	0	0.00	25.65	51	2,020	2.52%
2020/07/24	1	28.30	0	0.00	27.50	1	2,167	0.05%
2020/07/23	1	28.10	0	0.00	27.95	1	2,116	0.05%
2020/07/22	1	28.10	0	0.00	28.10	1	2,106	0.05%
2020/07/21	0	0.00	8	28.31	28.40	-8	2,076	-0.39%
2020/07/20	12	28.43	4	27.85	28.80	8	1,992	0.40%
2020/07/17	17	27.85	18	27.46	27.40	-1	1,849	-0.05%
2020/06/23	0	0.00	40.1	26.15	26.15	-40.1	1,847	-2.17%
2020/06/17	0	0.00	0.1	26.40	26.40	-0.1	1,924	0.00%
2020/06/16	0.2	26.15	0	0.00	26.20	0.2	1,939	0.01%
2020/06/10	2	27.70	4	28.08	27.65	-2	1,931	-0.10%
2020/06/09	8	28.65	8	27.99	27.95	0	1,923	0.00%
2020/05/22	0	0.00	97	24.48	24.15	-97	1,760	-5.51%
2020/05/21	99	25.13	0	0.00	25.00	99	1,743	5.68%
2020/05/20	20	24.91	20	24.96	24.25	0	1,704	0.00%
2020/04/16	0	0.00	3	23.80	24.10	-3	1,611	-0.19%
2020/04/15	3	24.60	0	0.00	24.45	3	1,591	0.19%
2020/04/07	0	0.00	2	21.95	22.10	-2	1,473	-0.14%
2020/03/16	1	23.45	1	23.30	23.25	0	1,331	0.00%
2020/02/24	0	0.00	0	31.15	30.70	0	1,169	0.00%
2020/02/21	0	0.00	0.1	31.20	31.25	-0.1	1,193	-0.01%
2020/02/20	0.1	31.55	1	31.85	31.55	-0.9	1,218	-0.07%
2020/02/17	1	31.15	0	0.00	31.15	1	1,410	0.07%
2020/01/08	0	0.00	1	32.00	31.65	-1	1,263	-0.08%
2020/01/02	0	0.00	3	32.10	32.20	-3	1,269	-0.24%
2019/12/31	1	31.95	0	0.00	31.95	1	1,273	0.08%
2019/12/23	1	31.60	2	31.43	31.85	-1	1,231	-0.08%
2019/12/20	3	31.25	1	31.50	31.10	2	1,205	0.17%
2019/12/19	1	30.90	0	0.00	30.75	1	1,189	0.08%
2019/12/11	0	0.00	1	30.60	30.65	-1	1,188	-0.08%
2019/12/09	0	0.00	3	31.10	31.00	-3	1,200	-0.25%
2019/11/22	0	0.00	1	31.65	31.55	-1	1,179	-0.08%
2019/11/20	3	32.35	0	0.00	32.15	3	1,172	0.26%
2019/11/19	0	0.00	14	32.55	33.00	-14	1,152	-1.21%
2019/11/18	15	32.60	3	32.60	32.55	12	1,127	1.06%
2019/11/14	3	32.15	0	0.00	32.15	3	1,019	0.29%
2019/10/24	0	0.00	10	32.10	32.05	-10	845	-1.18%
2019/10/21	10	31.10	0	0.00	31.05	10	817	1.22%
2019/10/07	0	0.00	10	30.60	30.40	-10	684	-1.46%
2019/10/03	10	30.85	0	0.00	30.95	10	674	1.48%
2019/10/02	1	30.85	0	0.00	31.20	1	677	0.15%
2019/10/01	0	0.00	10	31.30	31.00	-10	675	-1.48%
2019/09/24	1	33.70	0	0.00	33.70	1	642	0.16%
2019/09/23	10	33.20	0	0.00	33.70	10	614	1.63%
2019/09/17	1	32.05	1	32.15	31.95	0	591	0.00%
2019/09/09	0	0.00	10	32.90	33.20	-10	585	-1.71%
2019/09/06	0	0.00	10	32.50	32.70	-10	583	-1.71%
2019/08/26	0	0.00	10	31.30	31.00	-10	596	-1.68%
2019/08/23	10	32.30	0	0.00	32.00	10	597	1.67%
2019/08/15	8	30.00	8	29.99	29.90	0	598	0.00%
2019/08/12	5	31.10	0	0.00	31.05	5	609	0.82%
2019/08/02	5	32.10	0	0.00	32.00	5	686	0.73%
2019/08/01	5	33.35	0	0.00	33.05	5	681	0.73%
2019/07/31	5	33.15	0	0.00	33.70	5	684	0.73%
2019/07/29	0	0.00	5	33.60	33.75	-5	684	-0.73%
2019/07/11	0	0.00	2	33.55	33.65	-2	735	-0.27%
2019/07/01	0	0.00	3	35.10	34.90	-3	791	-0.38%
2019/06/27	0	0.00	1	34.75	34.65	-1	803	-0.12%
2019/06/25	0	0.00	9	34.65	34.65	-9	820	-1.10%
2019/06/24	0	0.00	1	35.40	35.40	-1	823	-0.12%
2019/06/20	3	35.50	0	0.00	35.80	3	840	0.36%
2019/06/13	0	0.00	103	33.74	33.90	-103	914	-11.26%	大賣/鉅額交易
2019/05/16	2	33.75	0	0.00	33.65	2	1,071	0.19%
2019/05/14	1	35.80	1	35.95	35.80	0	1,265	0.00%
2019/05/06	0	0.00	7	39.17	39.30	-7	1,435	-0.49%
2019/05/03	0	0.00	2	39.70	39.70	-2	1,437	-0.14%
2019/05/02	6	39.74	0	0.00	39.80	6	1,430	0.42%
2019/04/25	0	0.00	39	38.70	38.65	-39	1,435	-2.72%
2019/04/24	8	39.24	0	0.00	39.10	8	1,426	0.56%
2019/04/19	0	0.00	3	39.45	39.35	-3	1,415	-0.21%
2019/04/18	0	0.00	7	39.21	39.25	-7	1,415	-0.49%
2019/04/17	0	0.00	43	39.65	39.75	-43	1,413	-3.04%
2019/04/16	8	39.51	0	0.00	39.60	8	1,405	0.57%
2019/04/15	0	0.00	4	39.18	39.10	-4	1,402	-0.29%
2019/04/12	1	39.30	0	0.00	39.05	1	1,399	0.07%
2019/04/09	0	0.00	22	39.83	39.65	-22	1,381	-1.59%
2019/04/08	20	39.30	0	0.00	39.45	20	1,373	1.46%
2019/03/28	0	0.00	5	37.71	37.55	-5	1,319	-0.38%
2019/03/25	0	0.00	11	38.26	38.60	-11	1,301	-0.84%
2019/03/22	3	39.45	10	40.08	39.45	-7	1,288	-0.54%
2019/03/21	3	41.75	0	0.00	41.45	3	1,213	0.25%
2019/03/20	0	0.00	80	40.96	40.90	-80	1,206	-6.63%
2019/03/19	24	41.03	10	41.00	40.75	14	1,207	1.16%
2019/03/18	7	40.96	0	0.00	40.95	7	1,198	0.58%
2019/03/15	2	41.05	9	40.33	40.25	-7	1,189	-0.59%
2019/03/14	0	0.00	34	40.67	40.60	-34	1,173	-2.90%
2019/03/13	2	40.90	0	0.00	40.70	2	1,183	0.17%
2019/03/08	13	41.26	0	0.00	41.35	13	1,204	1.08%
2019/03/07	15	41.04	0	0.00	40.95	15	1,213	1.24%
2019/03/06	6	41.18	3	41.55	41.20	3	1,225	0.24%
2019/03/05	1	41.60	3	41.50	41.65	-2	1,231	-0.16%
2019/03/04	5	40.95	0	0.00	40.95	5	1,230	0.41%
2019/02/27	0	0.00	9	40.88	41.20	-9	1,229	-0.73%
2019/02/26	5	41.03	0	0.00	41.30	5	1,228	0.41%
2019/02/25	14	41.36	69	41.31	41.15	-55	1,211	-4.54%
2019/02/22	53	42.54	2	42.78	42.85	51	1,172	4.35%
2019/02/21	3	42.65	17	42.22	42.45	-14	1,162	-1.20%
2019/02/20	7	42.70	56.1	42.56	42.75	-49.1	1,169	-4.20%
2019/02/19	47	42.58	2	42.28	42.55	45	1,183	3.80%
2019/02/18	17.1	42.24	50	42.32	42.20	-32.9	1,170	-2.81%
2019/02/15	1	42.50	61	42.70	42.65	-60	1,156	-5.19%
2019/02/14	0	0.00	143	42.86	43.60	-143	1,136	-12.58%	大賣/鉅額交易
2019/02/13	177	42.41	205	42.59	43.20	-28	1,068	-2.62%	大買/大賣/
2019/02/12	348	40.56	20	40.00	41.00	328	886	37.00%	大買/鉅額交易
2019/01/30	0	0.00	6	37.08	37.30	-6	716	-0.84%
2019/01/29	10	37.55	12	37.74	37.35	-2	700	-0.29%
2019/01/28	30	38.11	3	38.18	38.10	27	693	3.89%
2019/01/25	2	38.55	10	38.71	38.55	-8	689	-1.16%
2019/01/24	20	38.79	24	38.78	38.60	-4	684	-0.58%
2019/01/23	26	38.41	0	0.00	38.50	26	674	3.86%
2019/01/22	3	38.60	11	38.49	38.30	-8	672	-1.19%
2019/01/21	32	38.10	1	38.35	38.40	31	667	4.64%
2019/01/18	20	37.65	0	0.00	37.50	20	660	3.03%
2019/01/17	0	0.00	2	37.40	37.15	-2	666	-0.30%
2019/01/16	1	37.55	0	0.00	37.30	1	675	0.15%
2019/01/15	0	0.00	6	37.75	37.75	-6	679	-0.88%
2019/01/14	0	0.00	63	37.34	37.40	-63	678	-9.29%
2019/01/11	66	37.79	1	37.65	37.40	65	700	9.28%
2019/01/10	7	37.64	6	37.55	37.70	1	699	0.14%
2019/01/09	7	37.49	0	0.00	37.40	7	701	1.00%
2019/01/08	0	0.00	70	36.91	37.10	-70	699	-10.01%
2019/01/07	74	37.08	0	0.00	37.10	74	708	10.45%
2019/01/04	0	0.00	52	35.63	36.40	-52	713	-7.29%
2019/01/03	43	36.59	16	36.59	36.55	27	767	3.52%
2019/01/02	12	36.38	16	36.14	36.15	-4	773	-0.52%
2018/12/28	19	36.22	34	35.94	36.05	-15	782	-1.92%
2018/12/27	13	36.32	0	0.00	36.15	13	813	1.60%
2018/12/26	11	36.09	4	36.15	35.65	7	832	0.84%
2018/12/25	2	35.95	38	35.85	35.95	-36	845	-4.26%
2018/12/24	6	36.25	24	36.09	36.25	-18	845	-2.13%
2018/12/22	13	36.58	49	36.34	36.20	-36	848	-4.24%
2018/12/21	69	36.45	14	36.56	36.50	55	862	6.38%
2018/12/20	14	36.21	43	36.38	35.85	-29	866	-3.35%
2018/12/19	36	36.72	12	36.62	36.30	24	859	2.79%
2018/12/18	23	36.52	9	36.24	36.40	14	875	1.60%
2018/12/17	33	36.81	0	0.00	36.60	33	883	3.73%
2018/12/14	1	37.25	31	37.18	36.95	-30	898	-3.34%
2018/12/13	0	0.00	33	37.10	37.35	-33	927	-3.56%
2018/12/12	51	37.63	25	37.96	37.80	26	988	2.63%
2018/12/11	3	37.13	1	37.15	36.95	2	1,027	0.19%
2018/12/10	2	36.73	22	36.57	36.60	-20	1,046	-1.91%
2018/12/07	23	37.17	7	36.96	37.20	16	1,051	1.52%
2018/12/06	13	36.95	14	36.85	36.60	-1	1,061	-0.09%
2018/12/05	19	37.96	24	37.90	37.75	-5	1,064	-0.47%
2018/12/04	45	38.98	12	38.95	38.65	33	1,070	3.08%
2018/12/03	9	38.90	147	38.79	38.60	-138	1,077	-12.80%	大賣/鉅額交易
2018/11/30	24	38.66	6	38.70	38.55	18	1,084	1.66%
2018/11/29	121	39.35	21	39.29	39.15	100	1,088	9.19%	大買/
2018/11/28	6	38.83	27	38.56	39.00	-21	1,097	-1.91%
2018/11/27	24	38.63	0	0.00	38.60	24	1,121	2.14%
2018/11/26	1	38.30	0	0.00	38.45	1	1,112	0.09%
2018/11/23	50	37.73	1	37.75	37.40	49	1,110	4.41%
2018/11/22	0	0.00	4	38.63	38.10	-4	1,111	-0.36%
2018/11/20	0	0.00	5	37.70	37.90	-5	1,115	-0.45%
2018/11/19	0	0.00	40	38.55	37.65	-40	1,128	-3.55%
2018/11/16	46	37.29	0	0.00	37.90	46	1,147	4.01%
2018/11/15	1	36.50	0	0.00	36.50	1	1,121	0.09%
2018/11/07	0	0.00	1	35.65	36.00	-1	1,196	-0.08%
2018/11/05	5	35.15	0	0.00	35.70	5	1,237	0.40%
2018/11/02	0	0.00	9	35.65	35.45	-9	1,244	-0.72%
2018/11/01	0	0.00	11	34.90	35.05	-11	1,246	-0.88%
2018/10/31	9	34.48	0	0.00	34.50	9	1,255	0.72%
2018/10/30	15	33.83	0	0.00	33.80	15	1,273	1.18%
2018/10/29	5	34.00	0	0.00	33.60	5	1,290	0.39%
2018/10/25	0	0.00	14	35.40	35.35	-14	1,308	-1.07%
2018/10/24	8	35.55	6	35.39	35.85	2	1,334	0.15%
2018/10/23	6	35.63	5	35.25	35.60	1	1,393	0.07%
2018/10/19	10	34.35	0	0.00	35.70	10	1,448	0.69%
2018/10/18	0	0.00	2	34.00	34.10	-2	1,446	-0.14%
2018/10/17	2	34.65	10	34.55	34.05	-8	1,466	-0.55%
2018/10/16	10	33.75	0	0.00	34.20	10	1,480	0.68%
2018/10/15	0	0.00	3	33.65	33.70	-3	1,490	-0.20%
2018/10/12	0	0.00	3	32.00	33.15	-3	1,505	-0.20%
2018/10/11	0	0.00	4	33.00	32.70	-4	1,504	-0.27%
2018/10/09	0	0.00	11	35.90	36.25	-11	1,479	-0.74%
2018/10/08	11	36.37	0	0.00	36.30	11	1,520	0.72%
2018/10/03	0	0.00	5	37.45	37.30	-5	1,508	-0.33%
2018/10/01	2	37.85	0	0.00	38.00	2	1,580	0.13%
2018/09/28	0	0.00	14	37.80	37.65	-14	1,631	-0.86%
2018/09/21	9	38.74	0	0.00	38.65	9	1,634	0.55%
2018/09/20	5	39.10	1	39.00	38.75	4	1,624	0.25%
2018/09/19	2	39.35	27	39.96	39.35	-25	1,615	-1.55%
2018/09/18	17	40.00	14	39.75	39.85	3	1,589	0.19%
2018/09/17	27	39.13	0	0.00	39.10	27	1,524	1.77%
2018/09/05	0	0.00	2	38.95	38.70	-2	1,618	-0.12%
2018/08/28	2	37.85	0	0.00	38.00	2	1,856	0.11%
2018/08/23	10	36.45	10	36.93	37.35	0	1,884	0.00%
2018/08/21	0	0.00	8	35.89	35.85	-8	1,883	-0.42%
2018/08/10	0	0.00	5	37.53	37.30	-5	1,924	-0.26%
2018/08/01	0	0.00	5	37.95	37.85	-5	2,166	-0.23%
2018/07/30	5	39.50	0	0.00	39.90	5	2,255	0.22%
2018/07/20	1	38.70	1	38.75	38.75	0	2,629	0.00%
2018/07/19	1	38.35	0	0.00	38.25	1	2,616	0.04%
2018/07/16	3	38.35	3	38.18	38.35	0	2,576	0.00%
2018/07/11	1	35.90	1	35.95	35.80	0	2,554	0.00%
2018/07/04	0	0.00	0.1	38.35	38.35	-0.1	2,451	0.00%
2018/06/19	0	0.00	5	40.50	40.00	-5	2,336	-0.21%
2018/06/13	0	0.00	6	40.14	40.15	-6	2,276	-0.26%
2018/06/12	2	40.15	0	0.00	40.15	2	2,259	0.09%
2018/06/08	4	41.68	0	0.00	41.30	4	2,175	0.18%
2018/06/07	2	42.45	0	0.00	42.15	2	2,129	0.09%
2018/06/05	5	40.40	0	0.00	41.00	5	2,006	0.25%
2018/05/31	0	0.00	10	40.07	39.70	-10	1,960	-0.51%
2018/05/15	1	39.75	0	0.00	39.75	1	1,828	0.05%
2018/05/11	0	0.00	10	39.92	40.70	-10	1,800	-0.56%
2018/05/10	21	39.10	0	0.00	38.85	21	1,731	1.21%
2018/05/09	1	38.80	0	0.00	38.85	1	1,670	0.06%
2018/05/07	1	38.65	450	38.88	38.70	-449	1,546	-29.03%	大賣/鉅額交易
2018/05/04	1	39.35	2	40.15	39.30	-1	1,490	-0.07%
2018/05/03	2	40.23	0	0.00	40.00	2	1,432	0.14%
2018/05/02	15	39.83	11	39.90	42.00	4	1,352	0.30%
2018/04/20	2	48.00	0	0.00	48.00	2	1,135	0.18%
2018/04/13	0	0.00	1	51.80	51.00	-1	1,166	-0.09%
2018/04/03	53	51.63	0	0.00	51.80	53	1,212	4.37%
2018/03/29	3	51.47	53	51.58	52.20	-50	1,194	-4.19%
2018/03/22	0	0.00	1	54.50	53.80	-1	1,205	-0.08%
2018/03/21	0	0.00	0.1	54.10	54.10	-0.1	1,209	-0.01%
2018/03/19	2	54.10	0	0.00	53.90	2	1,239	0.16%
2018/03/14	0	0.00	0.2	54.50	54.50	-0.2	1,254	-0.02%
2018/03/12	0	0.00	4	54.05	54.20	-4	1,283	-0.31%
2018/03/08	0	0.00	3	55.23	54.90	-3	1,295	-0.23%
2018/03/07	0.1	56.10	0	0.00	56.00	0.1	1,287	0.01%
2018/03/06	0	0.00	1	56.20	56.00	-1	1,299	-0.08%
2018/02/08	1	53.00	0	0.00	53.50	1	1,474	0.07%
2018/01/15	1	55.50	1	55.20	55.10	0	1,631	0.00%
2018/01/10	1	55.80	0	0.00	55.30	1	1,668	0.06%
2018/01/09	1	54.70	2	55.40	55.40	-1	1,668	-0.06%
2018/01/08	1	58.00	0	0.00	56.80	1	1,724	0.06%
2018/01/02	0	0.00	13	57.73	57.70	-13	1,742	-0.75%