欣銓 (3264)-永豐金-忠孝券商分點個股進出

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
77.5
漲跌
▼0.9
漲幅
-1.15%
成交量
5,070張
產業
上櫃半導體類股▲1.63%
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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/24	2	78.20	3	78.87	79.30	-1	7,617	-0.01%
2024/04/23	9	77.02	10	77.63	77.70	-1	7,676	-0.01%
2024/04/22	20.2	78.16	20	77.52	77.70	0.2	7,751	0.00%
2024/04/19	11	78.95	11	79.52	79.80	0	7,664	0.00%
2024/04/18	0	0.00	11	79.70	80.00	-11	7,630	-0.14%
2024/04/17	2	78.70	0	0.00	78.50	2	7,682	0.03%
2024/04/16	0	0.00	0.1	77.80	78.30	-0.1	7,749	0.00%
2024/04/15	1	79.20	0	0.00	79.00	1	7,718	0.01%
2024/04/11	2	79.70	1.2	78.86	80.00	0.8	7,753	0.01%
2024/04/10	14	80.95	1.5	80.04	79.50	12.5	7,790	0.16%
2024/04/09	3	80.73	1	80.80	80.80	2	7,710	0.03%
2024/04/03	3	81.90	1	82.00	81.30	2	7,877	0.03%
2024/04/02	0	0.00	13	82.81	82.40	-13	7,892	-0.16%
2024/04/01	1.1	83.07	4	82.85	82.60	-2.9	7,925	-0.04%
2024/03/29	14.1	81.40	25	83.16	83.60	-10.9	7,995	-0.14%
2024/03/28	3	83.10	1	84.90	82.30	2	7,756	0.03%
2024/03/27	11.2	78.90	11	83.57	84.00	0.2	7,619	0.00%
2024/03/26	28	79.26	26	79.38	79.80	2	7,533	0.03%
2024/03/25	2	81.45	4	81.35	81.50	-2	7,534	-0.03%
2024/03/22	5	83.04	13.1	83.88	81.90	-8.1	7,656	-0.11%
2024/03/21	13.1	85.48	13	86.62	85.80	0.1	7,676	0.00%
2024/03/20	60.2	85.56	54	86.53	85.00	6.2	7,656	0.08%
2024/03/19	23	83.72	25.4	83.12	85.60	-2.4	7,407	-0.03%
2024/03/18	1.4	80.68	5	79.36	80.90	-3.7	7,155	-0.05%
2024/03/15	1	75.71	7	76.99	76.80	-6	7,097	-0.08%
2024/03/14	8	77.10	0	0.00	76.10	8	7,092	0.11%
2024/03/13	1	77.80	9	78.78	77.80	-8	7,099	-0.11%
2024/03/12	3	76.67	3	77.40	77.60	0	7,120	0.00%
2024/03/11	7	78.24	135	78.27	77.00	-128	7,290	-1.76%	大賣/鉅額交易
2024/03/08	156	80.16	156.7	78.53	79.10	-0.7	7,393	-0.01%	大買/大賣/
2024/03/07	5	77.58	2	78.49	78.60	3	7,435	0.04%
2024/03/06	131.1	76.76	12	76.67	77.00	119.1	7,346	1.62%	大買/鉅額交易
2024/03/05	7.5	76.63	6	77.40	76.60	1.5	7,364	0.02%
2024/03/04	4	75.67	6	74.70	76.10	-2	7,230	-0.03%
2024/03/01	10	73.09	3	73.07	72.70	7	7,016	0.10%
2024/02/29	1	71.00	10	71.10	71.00	-9	6,895	-0.13%
2024/02/27	3	71.90	0	0.00	71.50	3	6,881	0.04%
2024/02/26	2	72.80	2	72.45	72.50	0	6,876	0.00%
2024/02/23	1	73.90	4	74.33	74.10	-3	6,867	-0.04%
2024/02/22	1	74.80	3	74.50	74.80	-2	6,855	-0.03%
2024/02/21	5	73.60	0	0.00	73.40	5	6,806	0.07%
2024/02/20	0	0.00	1	73.40	73.30	-1	6,821	-0.01%
2024/02/19	11	74.18	5	74.10	74.10	6	6,814	0.09%
2024/02/16	5	74.38	5	74.44	73.90	0	6,785	0.00%
2024/02/05	1	71.11	0	0.00	71.80	1	6,765	0.01%
2024/02/01	4	72.70	4	73.50	73.00	0	6,716	0.00%
2024/01/26	25	73.76	26	75.27	73.70	-1	6,939	-0.01%
2024/01/25	30	75.00	27	75.82	75.60	3	6,949	0.04%
2024/01/24	24	75.65	24	75.38	75.50	0	6,955	0.00%
2024/01/23	18	75.10	18	75.93	75.20	0	7,008	0.00%
2024/01/22	32	75.65	36	75.49	75.70	-4	6,986	-0.06%
2024/01/19	5	74.98	5	75.54	75.30	0	7,183	0.00%
2024/01/18	1	74.30	3	74.01	74.30	-2	7,100	-0.03%
2024/01/17	1.1	73.09	2	73.85	72.90	-0.9	7,019	-0.01%
2024/01/16	1	71.70	2	72.75	73.20	-1	6,960	-0.01%
2024/01/15	0	0.00	7	71.31	72.10	-7	6,909	-0.10%
2024/01/12	8	70.81	0	0.00	71.50	8	6,964	0.11%
2024/01/10	1	71.40	1	71.80	71.80	0	6,867	0.00%
2024/01/09	0	71.50	0	0.00	71.00	0	6,789	0.00%
2024/01/05	2	72.05	1	72.10	72.10	1	6,772	0.01%
2024/01/04	13	72.72	12	72.10	72.80	1	6,733	0.01%
2024/01/03	1	72.30	0	0.00	72.40	1	6,664	0.02%
2024/01/02	21	73.29	20	73.34	73.30	1	6,628	0.02%
2023/12/29	0	0.00	5	73.40	74.00	-5	6,534	-0.08%
2023/12/28	4	74.00	2	74.20	73.90	2	6,491	0.03%
2023/12/27	1	74.30	1	74.50	74.60	0	6,507	0.00%
2023/12/26	0	73.20	2	73.90	73.90	-2	6,523	-0.03%
2023/12/25	5	73.40	0	0.00	72.90	5	6,440	0.08%
2023/12/22	0	0.00	2	75.00	75.20	-2	6,332	-0.03%
2023/12/21	4	74.83	0	0.00	74.70	4	6,267	0.06%
2023/12/20	6	76.18	3	76.17	76.10	3	6,188	0.05%
2023/12/19	3	77.10	0	0.00	76.80	3	6,160	0.05%
2023/12/18	12	78.18	13	80.46	78.50	-1	6,053	-0.02%
2023/12/15	20	81.54	27	83.15	81.00	-7	6,103	-0.11%
2023/12/14	23	82.13	24	81.54	82.00	-1	6,079	-0.02%
2023/12/13	30	80.91	31	81.04	80.40	-1	6,085	-0.02%
2023/12/12	26	80.58	24	80.09	80.60	2	6,078	0.03%
2023/12/11	19	78.81	23	78.58	78.60	-4	6,141	-0.07%
2023/12/08	24	78.77	25	78.31	77.90	-1	6,309	-0.02%
2023/12/07	26	77.68	34	78.03	77.50	-8	6,546	-0.12%
2023/12/06	38	78.88	30	77.78	79.80	8	6,603	0.12%
2023/12/05	26	78.10	78	76.81	76.40	-52	6,492	-0.80%
2023/12/04	67	77.97	22	76.95	77.50	45	6,460	0.70%
2023/12/01	6	71.66	2.1	72.81	74.40	3.9	6,201	0.06%
2023/11/30	5	71.44	2	70.75	70.40	3	6,133	0.05%
2023/11/29	2	70.00	11	70.27	70.40	-9	6,106	-0.15%
2023/11/27	0	0.00	5	68.80	68.70	-5	6,174	-0.08%
2023/11/24	2	70.00	13	69.74	69.30	-11	6,227	-0.18%
2023/11/22	13	69.94	3.6	70.11	70.20	9.4	6,305	0.15%
2023/11/21	11	69.79	12	69.02	68.90	-1	6,298	-0.02%
2023/11/20	1	69.10	0	0.00	68.90	1	6,390	0.02%
2023/11/17	10	69.15	7	69.39	69.30	3	6,529	0.05%
2023/11/16	3	69.00	0	0.00	68.70	3	6,524	0.05%
2023/11/15	0	0.00	1	68.80	68.30	-1	6,509	-0.02%
2023/11/14	1	68.80	1	69.20	68.70	0	6,501	0.00%
2023/11/13	10	69.08	4	69.10	69.10	6	6,486	0.09%
2023/11/10	0	0.00	9	67.94	67.80	-9	6,399	-0.14%
2023/11/09	0	0.00	1	67.30	67.10	-1	6,408	-0.02%
2023/11/08	3	68.10	0	0.00	67.60	3	6,440	0.05%
2023/11/07	1	67.20	2	68.10	67.80	-1	6,406	-0.02%
2023/11/06	9	67.63	2.3	67.00	67.90	6.7	6,390	0.10%
2023/11/03	16	65.99	17	66.48	66.90	-1	6,306	-0.02%
2023/11/02	8	65.51	6	65.95	66.00	2	6,288	0.03%
2023/11/01	5	65.20	6	64.88	64.80	-1	6,320	-0.02%
2023/10/31	2	64.90	2.1	65.23	65.00	-0.1	6,313	0.00%
2023/10/30	0	0.00	1	63.70	64.60	-1	6,366	-0.02%
2023/10/27	49	64.78	44	65.03	64.00	5	6,470	0.08%
2023/10/26	1	64.30	15	63.83	64.30	-14	6,517	-0.21%
2023/10/25	0	0.00	2	65.20	64.90	-2	6,834	-0.03%
2023/10/24	18	64.72	14	64.20	64.60	4	6,896	0.06%
2023/10/23	22	64.23	21	64.67	64.20	1	6,867	0.01%
2023/10/20	2.1	63.95	11	64.38	65.00	-8.9	6,837	-0.13%
2023/10/19	10	62.80	0	0.00	63.30	10	6,849	0.15%
2023/10/18	0	0.00	1	62.50	62.70	-1	6,961	-0.01%
2023/10/16	2	62.05	0	0.00	62.30	2	7,341	0.03%
2023/10/13	3	63.03	0	0.00	63.10	3	7,398	0.04%
2023/10/12	0	0.00	1	62.10	62.40	-1	7,422	-0.01%
2023/10/11	0	0.00	2	61.80	61.80	-2	7,518	-0.03%
2023/10/05	0	62.80	0	0.00	62.80	0	7,650	0.00%
2023/10/04	5	61.40	6	61.20	62.00	-1	7,686	-0.01%
2023/10/02	1	63.10	1	63.30	63.30	0	7,673	0.00%
2023/09/28	0	62.40	0	0.00	62.50	0	7,649	0.00%
2023/09/27	2	61.80	15	61.57	61.80	-13	7,733	-0.17%
2023/09/26	0	0.00	1	63.00	62.20	-1	7,868	-0.01%
2023/09/25	0	63.80	0	0.00	63.20	0	7,928	0.00%
2023/09/22	2	63.25	2	62.70	63.40	0	7,983	0.00%
2023/09/21	2.5	63.58	1	63.50	63.30	1.5	7,989	0.02%
2023/09/20	1.3	67.19	15	66.21	65.00	-13.7	8,003	-0.17%
2023/09/19	23	68.00	8	67.64	67.80	15	7,885	0.19%
2023/09/18	24	67.96	35	68.29	67.30	-11	7,881	-0.14%
2023/09/15	34	68.62	28	68.95	68.40	6	7,932	0.08%
2023/09/14	59	68.46	52	69.43	68.30	7	8,033	0.09%
2023/09/13	61	69.20	59	68.39	69.30	2	8,128	0.02%
2023/09/12	67	67.66	70	66.90	68.20	-3	8,139	-0.04%
2023/09/11	5	66.08	3	66.83	65.60	2	8,096	0.02%
2023/09/08	11	65.74	12	65.72	65.80	-1	8,040	-0.01%
2023/09/07	26	65.60	28	65.98	65.00	-2	8,038	-0.02%
2023/09/06	1	65.10	33	65.00	65.00	-32	7,993	-0.40%
2023/09/05	13	64.22	4	63.95	64.40	9	7,953	0.11%
2023/09/04	7	62.43	8	62.33	63.30	-1	7,886	-0.01%
2023/09/01	2	63.00	28	62.60	62.70	-26	7,876	-0.33%
2023/08/31	14	62.39	3	62.20	62.50	11	7,809	0.14%
2023/08/30	3	62.00	2	62.35	62.00	1	7,806	0.01%
2023/08/29	6	61.47	1	61.10	61.50	5	7,807	0.06%
2023/08/28	16	61.95	4	62.03	61.10	12	7,794	0.15%
2023/08/25	0	0.00	4	61.45	61.50	-4	7,717	-0.05%
2023/08/24	15	61.47	16	62.24	61.40	-1	7,713	-0.01%
2023/08/23	5	60.64	3	60.63	60.90	2	7,717	0.03%
2023/08/18	0.1	58.50	0	0.00	58.20	0.1	7,805	0.00%
2023/08/14	0	0.00	4	57.85	57.30	-4	7,782	-0.05%
2023/08/11	1	58.60	0	0.00	58.80	1	7,709	0.01%
2023/08/10	1	59.50	0	0.00	59.50	1	7,662	0.01%
2023/08/08	2	61.35	1	60.80	60.80	1	7,593	0.01%
2023/08/07	5	61.22	1	61.90	61.70	4	7,542	0.05%
2023/08/04	2	60.70	0	0.00	60.80	2	7,438	0.03%
2023/08/02	25.2	60.40	26	60.49	60.40	-0.8	7,414	-0.01%
2023/08/01	9	61.04	3	60.87	60.70	6	7,291	0.08%
2023/07/31	11.1	62.32	32	63.98	61.70	-20.9	7,170	-0.29%
2023/07/28	30	64.12	6	64.07	64.10	24	6,834	0.35%
2023/07/27	18	61.60	0	0.00	61.50	18	6,461	0.28%
2023/07/26	0.1	61.70	13	61.80	61.40	-12.9	6,392	-0.20%
2023/07/25	2	62.50	2	62.00	62.40	0	6,388	0.00%
2023/07/24	25	61.80	31	61.77	61.80	-6	6,360	-0.09%
2023/07/21	25	62.82	17	63.01	63.30	8	6,277	0.13%
2023/07/20	39	62.87	26	63.46	63.90	13	6,173	0.21%
2023/07/19	42	63.89	37	64.17	63.50	5	6,018	0.08%
2023/07/18	45	62.60	25	61.64	63.00	20	5,804	0.34%
2023/07/17	0	0.00	10	62.30	62.30	-10	5,787	-0.17%
2023/07/14	9.1	62.30	8	61.20	61.10	1.1	5,768	0.02%
2023/07/13	0	0.00	2	62.05	62.00	-2	5,679	-0.04%
2023/07/12	2	61.10	0	0.00	60.70	2	5,566	0.04%
2023/07/11	0	0.00	1	61.50	61.40	-1	5,602	-0.02%
2023/07/10	26	60.87	29.1	60.07	60.90	-3.1	5,564	-0.06%
2023/07/07	2	60.50	0.4	60.60	60.40	1.6	5,564	0.03%
2023/07/06	55	61.22	55	61.55	61.00	0	5,565	0.00%
2023/07/05	22	62.84	48	63.30	62.40	-26	5,534	-0.47%
2023/07/04	53	62.94	22	62.55	62.90	31	5,450	0.57%
2023/07/03	4.1	61.35	3	61.20	61.40	1.1	5,325	0.02%
2023/06/30	8	60.35	6	60.28	60.90	2	5,283	0.04%
2023/06/29	37	60.18	31	60.96	60.30	6	5,241	0.11%
2023/06/28	4.4	61.26	2	61.30	61.10	2.4	5,207	0.05%
2023/06/27	5	60.44	4	60.40	60.40	1	5,197	0.02%
2023/06/26	26	59.60	26.2	59.44	59.60	-0.2	5,216	0.00%
2023/06/21	3	60.50	2	60.60	60.20	1	5,152	0.02%
2023/06/20	3	62.03	1	62.00	61.70	2	5,035	0.04%
2023/06/19	9	65.52	8	65.85	65.50	1	4,856	0.02%
2023/06/16	2	64.10	93	63.61	64.00	-91	4,636	-1.96%
2023/06/15	4.2	63.32	7.3	63.35	63.90	-3.1	4,478	-0.07%
2023/06/14	1	61.40	0.1	61.50	61.40	0.9	4,336	0.02%
2023/06/13	0	0.00	3	60.37	60.50	-3	4,458	-0.07%
2023/06/12	4	59.73	2	59.25	59.30	2	4,532	0.04%
2023/06/09	3	59.73	0.1	60.20	60.20	2.9	4,588	0.06%
2023/06/08	4	59.10	3.1	59.11	59.40	0.9	4,606	0.02%
2023/06/07	2	58.50	0.1	59.20	59.10	1.9	4,715	0.04%
2023/06/06	8	58.65	0	0.00	58.70	8	4,764	0.17%
2023/06/05	0	0.00	2.3	58.70	58.80	-2.3	4,956	-0.05%
2023/06/02	1	58.60	0	0.00	58.50	1	5,141	0.02%
2023/06/01	0	0.00	1	57.70	58.10	-1	5,147	-0.02%
2023/05/31	0	0.00	2	58.00	58.20	-2	5,204	-0.04%
2023/05/29	20	58.33	24	58.16	58.40	-4	5,167	-0.08%
2023/05/26	90	57.46	35	56.89	57.40	55	5,104	1.08%
2023/05/25	23	54.95	0.4	55.20	55.40	22.6	4,929	0.46%
2023/05/10	3	53.90	0	0.00	53.70	3	5,350	0.06%
2023/05/09	29	54.20	29	53.68	54.20	0	5,391	0.00%
2023/05/05	2	53.80	0	0.00	53.90	2	5,402	0.04%
2023/05/02	0.1	53.90	1	54.00	53.90	-0.9	5,576	-0.02%
2023/04/28	4.1	54.29	6	54.50	54.00	-1.9	5,670	-0.03%
2023/04/27	1	53.00	0	0.00	53.60	1	5,651	0.02%
2023/04/25	2	53.65	4	53.85	53.00	-2	5,641	-0.04%
2023/04/24	2	54.25	0	0.00	54.40	2	5,588	0.04%
2023/04/21	3	55.30	5	55.00	54.60	-2	5,579	-0.04%
2023/04/20	1.2	55.75	0	0.00	55.80	1.2	5,528	0.02%
2023/04/19	2	56.70	0	0.00	56.50	2	5,485	0.04%
2023/04/14	2	57.15	0	0.00	57.40	2	5,383	0.04%
2023/04/12	6	58.60	0	0.00	58.40	6	5,311	0.11%
2023/04/11	0	0.00	1	58.20	58.30	-1	5,258	-0.02%
2023/04/07	0	0.00	48	57.80	58.00	-48	5,191	-0.92%
2023/04/06	0	58.14	0	0.00	58.30	0	5,139	0.00%
2023/03/28	7	56.10	10	56.37	56.10	-3	4,986	-0.06%
2023/03/27	1	56.70	2	56.90	56.70	-1	4,901	-0.02%
2023/03/24	0	0.00	1	58.20	58.00	-1	4,809	-0.02%
2023/03/23	1	57.60	0	0.00	58.40	1	4,764	0.02%
2023/03/22	0	0.00	2	57.75	57.70	-2	4,696	-0.04%
2023/03/20	3	58.00	2	58.20	57.60	1	4,600	0.02%
2023/03/17	1	57.80	1	57.20	57.70	0	4,536	0.00%
2023/03/16	30	57.31	26.4	57.67	57.20	3.6	4,434	0.08%
2023/03/15	4	58.88	1	59.10	58.50	3	4,213	0.07%
2023/03/14	1	57.60	4	57.58	57.30	-3	4,080	-0.07%
2023/03/13	0.4	57.90	0	0.00	57.40	0.4	3,957	0.01%
2023/03/10	36	56.65	36	58.09	56.50	0	3,845	0.00%
2023/03/09	23.1	59.14	22	60.19	59.40	1.1	3,717	0.03%
2023/03/08	79.6	59.97	29	59.06	59.60	50.6	3,611	1.40%
2023/03/07	10.4	58.03	8	58.58	58.90	2.4	3,442	0.07%
2023/03/03	0	0.00	3	56.07	56.40	-3	3,276	-0.09%
2023/02/23	5	55.66	0	0.00	56.10	5	3,201	0.16%
2023/02/22	1	53.90	4.1	54.60	54.80	-3.1	3,171	-0.10%
2023/02/21	2	54.50	5	54.60	54.40	-3	3,187	-0.09%
2023/02/20	1	54.60	0	0.00	54.80	1	3,236	0.03%
2023/02/17	3	54.10	0	0.00	55.00	3	3,274	0.09%
2023/02/14	14	55.89	14	55.56	55.90	0	3,387	0.00%
2023/02/13	2	55.75	2	55.90	55.90	0	3,474	0.00%
2023/02/09	33	56.14	33	55.71	56.00	0	3,616	0.00%
2023/02/08	38	55.93	39	57.04	56.10	-1	3,639	-0.03%
2023/02/07	0	0.00	0.1	56.05	56.40	-0.1	3,581	0.00%
2023/02/06	0	0.00	2	55.15	55.50	-2	3,626	-0.06%
2023/02/02	0	54.60	0	0.00	54.70	0	3,735	0.00%
2023/02/01	0	0.00	1	53.80	53.90	-1	3,795	-0.03%
2023/01/30	8	52.20	8	52.95	53.00	0	3,744	0.00%
2023/01/16	0	0.00	4	50.95	50.90	-4	3,724	-0.11%
2023/01/12	0	0.00	1	50.40	50.40	-1	3,791	-0.03%
2023/01/09	0	0.00	2	51.00	50.90	-2	3,945	-0.05%
2023/01/04	0	0.00	0.1	49.20	49.50	-0.1	4,006	0.00%
2022/12/26	0	0.00	0.2	49.75	49.55	-0.2	4,157	0.00%
2022/12/23	1	49.95	2	49.55	49.85	-1	4,190	-0.02%
2022/12/22	11.2	50.31	11	50.30	50.30	0.2	4,214	0.00%
2022/12/21	2	50.30	0.5	49.19	49.90	1.5	4,223	0.03%
2022/12/16	0	0.00	1	50.40	50.70	-1	4,206	-0.02%
2022/12/14	0	0.00	4	50.50	50.60	-4	4,232	-0.09%
2022/12/08	0.5	50.69	0	0.00	50.70	0.5	4,313	0.01%
2022/12/07	1	50.10	0	0.00	50.10	1	4,324	0.02%
2022/12/06	0	0.00	2	50.60	50.60	-2	4,321	-0.05%
2022/12/02	0	0.00	1	50.50	51.00	-1	4,380	-0.02%
2022/12/01	2	50.60	0	0.00	50.30	2	4,376	0.05%
2022/11/29	1	49.50	0	0.00	49.55	1	4,402	0.02%
2022/11/28	112	49.89	211	50.01	49.65	-99	4,372	-2.26%	大買/大賣/
2022/11/24	1	49.30	0	0.00	49.25	1	4,259	0.02%
2022/11/23	1	50.00	0	0.00	50.10	1	4,175	0.02%
2022/11/21	40	50.10	40	50.06	50.10	0	4,172	0.00%
2022/11/18	40	50.13	41	50.57	50.10	-1	4,186	-0.02%
2022/11/17	41	50.19	40	49.67	50.30	1	4,147	0.02%
2022/11/16	3	49.78	3	49.68	50.00	0	4,132	0.00%
2022/11/11	3	47.87	0	0.00	48.35	3	3,975	0.08%
2022/11/10	0	0.00	2	46.65	46.75	-2	3,816	-0.05%
2022/11/09	2	46.05	2	45.83	46.15	0	3,794	0.00%
2022/11/08	4	45.79	1	45.55	45.30	3	3,716	0.08%
2022/11/07	104	45.19	3	45.05	44.85	101	3,619	2.79%	大買/鉅額交易
2022/11/04	1	44.45	4	44.38	44.65	-3	3,607	-0.08%
2022/11/03	0	0.00	102	43.43	44.00	-102	3,581	-2.85%	大賣/鉅額交易
2022/11/02	29	43.94	25	44.30	43.85	4	3,611	0.11%
2022/11/01	8	43.39	6.1	42.34	43.95	1.9	3,661	0.05%
2022/10/31	19	41.86	20	42.24	41.85	-1	3,563	-0.03%
2022/10/28	1.1	42.96	8	42.77	41.65	-6.9	3,615	-0.19%
2022/10/27	8	40.40	1	40.55	40.60	7	3,500	0.20%
2022/10/26	1	40.25	0	0.00	39.70	1	3,520	0.03%
2022/10/25	0	0.00	2	40.40	39.75	-2	3,551	-0.06%
2022/10/24	5	39.40	9	39.60	39.70	-4	3,576	-0.11%
2022/10/21	108	38.83	6	38.66	38.70	102	3,586	2.84%	大買/鉅額交易
2022/10/20	3	38.60	3	39.20	38.85	0	3,572	0.00%
2022/10/19	12	39.60	8	39.86	39.30	4	3,566	0.11%
2022/10/18	1	40.05	0	0.00	40.15	1	3,549	0.03%
2022/10/17	16	40.75	16	39.49	40.85	0	3,529	0.00%
2022/10/14	0	0.00	1	40.00	40.70	-1	3,541	-0.03%
2022/10/13	1	40.15	0	0.00	38.50	1	3,635	0.03%
2022/09/29	3	40.68	3	40.37	40.90	0	3,860	0.00%
2022/09/28	14	39.76	14	40.60	39.40	0	3,851	0.00%
2022/09/27	0	0.00	0	40.75	41.40	0	3,850	0.00%
2022/09/16	2	45.85	0	0.00	45.00	2	3,966	0.05%
2022/09/12	1	46.80	7	46.88	46.65	-6	4,086	-0.15%
2022/09/06	1	43.75	1	43.55	43.25	0	4,107	0.00%
2022/09/05	0	0.00	0.1	43.80	43.50	-0.1	4,158	0.00%
2022/08/30	1	44.90	5	45.05	44.95	-4	4,227	-0.09%
2022/08/29	1	44.50	1	44.90	44.80	0	4,249	0.00%
2022/08/24	0	0.00	5	44.60	44.50	-5	4,566	-0.11%
2022/08/22	0	0.00	1	44.75	44.80	-1	4,663	-0.02%
2022/08/19	3	45.95	3	45.87	45.70	0	4,610	0.00%
2022/08/16	0	0.00	8	45.33	45.60	-8	4,514	-0.18%
2022/08/15	2	44.70	1	45.00	44.95	1	4,458	0.02%
2022/08/12	1	44.10	1	44.35	44.10	0	4,395	0.00%
2022/08/11	1	43.50	0	0.00	43.50	1	4,350	0.02%
2022/08/10	1	43.10	37.1	43.14	43.00	-36.1	4,290	-0.84%
2022/08/09	28.2	43.31	28	43.21	43.50	0.2	4,269	0.00%
2022/08/08	36	43.45	0	0.00	43.50	36	4,212	0.85%
2022/08/05	2	41.43	2	41.50	41.50	0	4,074	0.00%
2022/08/04	6	40.78	5	40.99	41.00	1	4,032	0.02%
2022/08/02	1	40.10	0	0.00	40.00	1	3,873	0.03%
2022/08/01	4	41.43	12	41.31	41.20	-8	3,837	-0.21%
2022/07/29	10	40.70	0	0.00	41.15	10	3,775	0.26%
2022/07/28	15	39.90	15	39.25	39.90	0	3,698	0.00%
2022/07/27	0	0.00	1	39.00	39.40	-1	3,638	-0.03%
2022/07/26	15	38.32	15	38.75	38.30	0	3,615	0.00%
2022/07/22	0	0.00	2	40.43	40.15	-2	3,526	-0.06%
2022/07/21	0	0.00	0.6	40.30	40.45	-0.6	3,515	-0.02%
2022/07/20	1	40.40	0	0.00	39.60	1	3,490	0.03%
2022/07/19	1	38.60	13	38.60	38.60	-12	3,402	-0.35%
2022/07/18	2	38.30	2	38.08	38.70	0	3,375	0.00%
2022/07/14	13	36.00	0	0.00	36.25	13	3,222	0.40%
2022/07/13	0	0.00	0.2	35.75	35.75	-0.2	3,171	-0.01%
2022/07/12	2	35.15	2	35.65	34.85	0	3,135	0.00%
2022/07/11	1	36.40	1	37.25	36.60	0	3,088	0.00%
2022/07/07	0.1	33.60	0	0.00	34.50	0.1	2,966	0.00%
2022/07/06	1	34.15	0	0.00	34.05	1	2,969	0.03%
2022/07/05	0.1	34.85	1.2	34.53	35.10	-1.1	2,965	-0.04%
2022/07/04	1	34.65	0	0.00	34.55	1	2,940	0.03%
2022/07/01	1	34.55	1	35.20	34.55	0	2,934	0.00%
2022/06/29	4	37.23	3	37.10	37.20	1	2,842	0.04%
2022/06/28	3	37.95	1	37.80	37.95	2	2,805	0.07%
2022/06/27	4	39.14	3	39.05	39.00	1	2,781	0.04%
2022/06/23	1	38.25	0	0.00	38.55	1	2,726	0.04%
2022/06/21	1	41.00	2	40.78	41.00	-1	2,602	-0.04%
2022/06/16	0	0.00	1	46.35	44.70	-1	2,470	-0.04%
2022/06/14	0	0.00	15	50.60	50.60	-15	2,348	-0.64%
2022/06/08	18	50.10	18	50.18	50.10	0	2,172	0.00%
2022/06/07	19	50.17	18	49.79	50.00	1	2,161	0.05%
2022/06/06	10	50.02	11	50.07	50.20	-1	2,140	-0.05%
2022/06/02	24	50.41	6	50.23	50.40	18	2,125	0.85%
2022/06/01	0	0.00	1	48.55	49.60	-1	1,963	-0.05%
2022/05/31	2	47.88	0	0.00	48.25	2	1,806	0.11%
2022/05/23	3	45.15	0	45.75	45.05	3	1,811	0.17%
2022/05/20	0	0.00	0	45.00	45.50	0	1,861	0.00%
2022/05/18	4	45.63	0	0.00	45.45	4	1,898	0.21%
2022/05/05	1	45.55	0	0.00	45.45	1	2,198	0.05%
2022/05/03	3	43.55	5	44.03	44.30	-2	2,239	-0.09%
2022/04/27	2	42.15	2	43.10	42.85	0	2,343	0.00%
2022/04/25	0	0.00	1	44.60	44.80	-1	2,317	-0.04%
2022/04/20	5	47.35	0	0.00	47.10	5	2,418	0.21%
2022/04/11	1	48.50	3	48.47	47.60	-2	2,621	-0.08%
2022/04/08	3	48.40	0	0.00	48.70	3	2,644	0.11%
2022/04/07	0	0.00	4	48.41	48.20	-4	2,655	-0.15%
2022/04/01	2	49.55	0	0.00	49.60	2	2,671	0.07%
2022/03/25	2	50.50	0	0.00	50.50	2	2,738	0.07%
2022/03/24	0	0.00	2	50.70	50.90	-2	2,738	-0.07%
2022/03/18	1	50.60	0	0.00	50.40	1	2,895	0.03%
2022/03/17	2	49.83	0	0.00	50.30	2	2,898	0.07%
2022/03/03	2	51.70	1	52.10	52.00	1	3,297	0.03%
2022/03/01	0	51.40	0	0.00	51.30	0	3,507	0.00%
2022/02/25	3	50.20	0	0.00	50.60	3	3,573	0.08%
2022/02/22	0	0.00	4	50.05	50.00	-4	3,815	-0.10%
2022/02/17	0	0.00	0	52.30	51.70	0	3,931	0.00%
2022/02/16	0	0.00	4	52.20	51.70	-4	4,002	-0.10%
2022/02/14	0	0.00	1	52.20	51.60	-1	4,139	-0.02%
2022/02/11	0	0.00	1	53.30	53.00	-1	4,157	-0.02%
2022/02/10	3	54.27	2	53.90	53.70	1	4,226	0.02%
2022/01/25	0	0.00	0	52.60	52.10	0	4,793	0.00%
2022/01/24	0	0.00	1	53.10	53.00	-1	4,966	-0.02%
2022/01/21	0	0.00	3	53.40	53.00	-3	5,218	-0.06%
2022/01/19	2	52.90	0	0.00	53.20	2	5,266	0.04%
2022/01/18	1	53.40	0	0.00	52.70	1	5,333	0.02%
2022/01/14	1.4	52.16	1	51.90	51.90	0.4	5,469	0.01%
2022/01/13	2	51.70	0	0.00	51.70	2	5,598	0.04%
2022/01/10	0	0.00	1	53.30	53.30	-1	5,736	-0.02%
2022/01/06	6	54.08	0	0.00	54.10	6	5,840	0.10%
2021/12/24	0	0.00	3	55.20	55.30	-3	6,582	-0.05%
2021/12/13	2	55.50	2	55.60	55.10	0	7,484	0.00%
2021/12/07	0	0.00	1	56.00	55.60	-1	8,109	-0.01%
2021/12/06	4	56.95	0	0.00	57.00	4	8,377	0.05%
2021/12/03	1	57.60	2	57.50	57.60	-1	8,616	-0.01%
2021/12/01	1	55.80	2	56.75	56.70	-1	9,061	-0.01%
2021/11/30	52	55.36	34	55.21	55.50	18	9,265	0.19%
2021/11/25	3	55.37	3	55.50	54.90	0	10,603	0.00%
2021/11/24	1	55.70	0	0.00	56.00	1	12,244	0.01%
2021/11/23	0	0.00	20	56.60	56.00	-20	13,642	-0.15%
2021/11/22	1	56.30	0	0.00	57.60	1	13,796	0.01%
2021/11/19	1	56.70	0	0.00	56.60	1	13,942	0.01%
2021/11/18	4	58.20	4	57.30	57.30	0	14,141	0.00%
2021/11/17	2	57.70	2	57.70	57.70	0	14,253	0.00%
2021/11/16	0	0.00	7	57.54	57.40	-7	14,345	-0.05%
2021/11/12	1	58.90	5	57.56	57.20	-4	14,623	-0.03%
2021/11/11	1	58.60	2	58.30	58.60	-1	14,677	-0.01%
2021/11/10	1	59.40	1	59.20	59.40	0	14,744	0.00%
2021/11/08	35	61.62	60.5	59.79	58.90	-25.5	15,168	-0.17%
2021/11/05	7	60.84	6.1	60.67	61.30	1	15,129	0.01%
2021/11/04	23	59.57	7	59.97	59.50	16	15,237	0.11%
2021/11/03	6.1	57.82	12	58.46	58.20	-6	15,291	-0.04%
2021/11/02	4	60.20	0	0.00	59.80	4	15,548	0.03%
2021/11/01	11	60.99	10	60.42	61.50	1	15,592	0.01%
2021/10/29	19	60.08	9	60.03	59.40	10	15,652	0.06%
2021/10/28	0.3	57.70	2	58.20	57.70	-1.7	15,872	-0.01%
2021/10/27	2	56.60	0	0.00	57.50	2	16,604	0.01%
2021/10/26	5	57.72	7	57.46	56.80	-2	16,845	-0.01%
2021/10/25	2	57.45	2	57.80	58.10	0	16,942	0.00%
2021/10/22	8	57.74	8	57.81	57.70	0	17,212	0.00%
2021/10/21	1	59.00	1	58.90	56.60	0	17,370	0.00%
2021/10/20	8	57.68	0	0.00	58.00	8	17,637	0.05%
2021/10/19	3	56.43	3	56.93	57.50	0	17,857	0.00%
2021/10/18	2.1	55.50	1	57.10	55.40	1.1	18,163	0.01%
2021/10/15	1	56.50	2	55.85	56.70	-1	18,840	-0.01%
2021/10/14	0	0.00	5	54.20	54.00	-5	19,648	-0.03%
2021/10/12	7	52.60	1	52.60	52.90	6	20,096	0.03%
2021/10/08	71	55.86	71	56.26	55.90	0	20,389	0.00%
2021/10/06	0	0.00	1	55.60	54.10	-1	22,623	0.00%
2021/10/04	0	0.00	3	55.97	54.70	-3	22,591	-0.01%
2021/10/01	0	0.00	1	55.80	55.70	-1	22,740	0.00%
2021/09/30	5	57.12	2	57.85	58.50	3	22,859	0.01%
2021/09/29	2.3	58.19	6	58.88	57.20	-3.7	22,762	-0.02%
2021/09/28	0.3	61.10	2	60.75	60.60	-1.8	22,649	-0.01%
2021/09/27	5.3	61.11	1	61.40	60.50	4.3	22,617	0.02%
2021/09/24	3	63.10	6.1	62.31	62.90	-3.1	22,495	-0.01%
2021/09/23	1	59.90	6	60.25	60.00	-5	22,317	-0.02%
2021/09/22	5	60.18	7	60.01	59.60	-2	22,350	-0.01%
2021/09/17	8	62.24	3	61.97	62.40	5	22,326	0.02%
2021/09/16	5	62.82	5	63.24	61.80	0	22,421	0.00%
2021/09/15	7	64.04	9	65.09	64.30	-2	22,291	-0.01%
2021/09/14	16.1	64.86	7	64.44	64.60	9.1	22,151	0.04%
2021/09/13	1	64.70	8	64.63	64.00	-7	21,953	-0.03%
2021/09/10	12.1	65.47	0	0.00	65.60	12.1	21,916	0.06%
2021/09/09	4	66.30	3	66.47	66.40	1	21,738	0.00%
2021/09/08	18	65.65	28	64.83	63.00	-10	21,414	-0.05%
2021/09/07	27	65.20	35	64.71	65.80	-8	21,179	-0.04%
2021/09/06	8	67.89	9	66.48	66.40	-1	20,977	0.00%
2021/09/03	10	67.70	6.1	67.56	67.30	3.9	20,743	0.02%
2021/09/02	17.6	66.64	49	66.34	65.80	-31.4	20,805	-0.15%
2021/09/01	82.1	70.10	101	70.31	69.00	-18.9	20,307	-0.09%	大賣/
2021/08/31	80	70.82	131	69.51	71.80	-51	19,856	-0.26%	大賣/
2021/08/30	187	69.50	95.1	69.33	70.20	92	19,361	0.47%	大買/
2021/08/27	89	67.33	90	66.86	69.10	-1	17,627	-0.01%
2021/08/26	20	62.43	5	62.56	62.90	15	16,152	0.09%
2021/08/25	23.1	62.49	91	61.89	62.00	-68	15,912	-0.43%
2021/08/24	67	61.35	11	61.03	62.40	56	15,598	0.36%
2021/08/23	24	59.86	7	59.91	60.10	17	15,377	0.11%
2021/08/20	12	57.93	5	57.80	58.20	7	15,262	0.05%
2021/08/19	15	57.90	21	57.18	57.20	-6	15,117	-0.04%
2021/08/18	18	58.13	9	55.32	59.40	9	14,921	0.06%
2021/08/17	5	53.84	11	55.85	54.30	-6	14,733	-0.04%
2021/08/16	10	56.92	8	56.83	56.50	2	14,598	0.01%
2021/08/13	6	59.75	16	58.68	56.80	-10	14,477	-0.07%
2021/08/12	19	60.69	3	60.63	60.80	16	14,211	0.11%
2021/08/11	2	59.50	1	60.60	58.80	1	13,972	0.01%
2021/08/10	47	61.22	50	61.31	61.00	-3	13,860	-0.02%
2021/08/09	2	61.55	10	60.90	60.40	-8	13,700	-0.06%
2021/08/06	20	63.34	13	63.25	61.70	7	13,599	0.05%
2021/08/05	12	62.79	8	62.25	63.10	4	13,217	0.03%
2021/08/04	31	63.25	42	62.56	62.70	-11	13,128	-0.08%
2021/08/03	23	63.47	238.1	62.33	63.00	-215.1	12,951	-1.66%	大賣/鉅額交易
2021/08/02	164.1	62.65	49	61.77	63.00	115.1	12,488	0.92%	大買/鉅額交易
2021/07/30	6	58.87	20	58.69	59.20	-14	11,748	-0.12%
2021/07/29	15	56.81	0.1	57.10	57.70	14.9	11,553	0.13%
2021/07/28	10	55.20	29	55.10	55.70	-19	11,426	-0.17%
2021/07/27	15.4	57.69	26	59.04	57.50	-10.6	11,225	-0.09%
2021/07/26	28.2	60.33	10	59.83	59.90	18.2	11,074	0.16%
2021/07/23	9	58.19	20	58.19	57.20	-11	10,768	-0.10%
2021/07/22	62	60.62	23	59.63	59.50	39	10,663	0.37%
2021/07/21	29	59.54	47	59.38	58.50	-18	10,434	-0.17%
2021/07/20	58	56.49	68	56.59	58.30	-10	9,936	-0.10%
2021/07/19	7	55.21	4	55.30	54.40	3	9,056	0.03%
2021/07/16	2	51.65	8	51.64	53.30	-6	8,738	-0.07%
2021/07/15	5	52.74	108.5	53.04	52.40	-103.5	8,594	-1.20%	大賣/鉅額交易
2021/07/14	57.5	55.78	40	54.77	55.90	17.5	8,222	0.21%
2021/07/13	112	52.32	13	51.50	52.10	99	6,875	1.44%	大買/
2021/07/12	6	48.05	13	47.77	48.15	-7	5,872	-0.12%
2021/07/09	13	46.40	0	0.00	46.90	13	5,727	0.23%
2021/07/08	121.1	47.55	4	47.31	46.85	117.1	5,860	2.00%	大買/鉅額交易
2021/07/07	9	46.84	0	0.00	47.00	9	5,729	0.16%
2021/07/06	0	0.00	2	45.63	45.75	-2	5,640	-0.04%
2021/07/05	2	46.00	5	45.72	45.95	-3	5,715	-0.05%
2021/06/30	0	0.00	1	44.60	45.20	-1	5,954	-0.02%
2021/06/29	6	44.92	2	45.40	44.50	4	5,939	0.07%
2021/06/28	10	45.43	16	45.57	46.00	-6	5,891	-0.10%
2021/06/25	0	0.00	4	45.73	45.80	-4	5,910	-0.07%
2021/06/21	5	44.24	4	43.38	44.15	1	5,940	0.02%
2021/06/18	0	0.00	4	44.35	44.50	-4	5,988	-0.07%
2021/06/17	0	0.00	0	43.83	44.10	0	6,047	0.00%
2021/06/16	1	43.40	0	0.00	43.50	1	6,072	0.02%
2021/06/15	0	0.00	9.1	44.07	43.85	-9.1	6,117	-0.15%
2021/06/11	1	43.80	0	0.00	44.20	1	6,144	0.02%
2021/06/10	6	45.80	5	45.62	44.50	1	6,097	0.02%
2021/06/09	1.1	43.87	1	44.05	44.20	0.1	5,872	0.00%
2021/06/08	7	43.78	0	0.00	44.10	7	5,903	0.12%
2021/06/02	1	42.50	0	0.00	42.55	1	6,102	0.02%
2021/05/31	0	0.00	1	42.45	42.50	-1	6,250	-0.02%
2021/05/26	0	0.00	2	40.85	40.60	-2	6,573	-0.03%
2021/05/25	2	40.35	1	40.50	40.30	1	6,682	0.01%
2021/05/24	3	39.25	0	0.00	39.60	3	6,805	0.04%
2021/05/18	10	38.60	0	0.00	38.80	10	7,498	0.13%
2021/05/17	1	36.70	0	0.00	36.15	1	7,924	0.01%
2021/05/14	0	0.00	2	38.35	38.55	-2	8,395	-0.02%
2021/05/13	3	38.35	0	0.00	38.35	3	9,064	0.03%
2021/05/12	2	37.88	2	37.40	38.40	0	9,528	0.00%
2021/05/04	0	0.00	3	44.85	42.95	-3	9,828	-0.03%
2021/05/03	1	45.70	8	45.35	44.70	-7	9,932	-0.07%
2021/04/29	11	47.77	5	48.50	47.20	6	9,931	0.06%
2021/04/28	3	47.65	4	47.50	48.00	-1	10,555	-0.01%
2021/04/27	4	47.25	20	48.08	47.25	-16	10,606	-0.15%
2021/04/26	15	47.69	15	48.02	47.90	0	10,663	0.00%
2021/04/22	1	46.00	22	45.27	44.70	-21	10,474	-0.20%
2021/04/21	1	46.15	2	46.20	46.10	-1	10,437	-0.01%
2021/04/20	0	0.00	10	46.07	46.05	-10	10,472	-0.10%
2021/04/16	12	45.35	0	0.00	45.05	12	11,042	0.11%
2021/04/14	0	0.00	1	44.50	44.05	-1	11,015	-0.01%
2021/04/12	30	46.90	0	0.00	46.10	30	10,932	0.27%
2021/04/09	5	46.60	8	46.66	46.70	-3	10,850	-0.03%
2021/04/08	5	46.80	0	0.00	46.75	5	10,773	0.05%
2021/04/07	8	45.97	10	46.09	46.70	-2	10,641	-0.02%
2021/04/06	0	0.00	5	45.54	45.70	-5	10,496	-0.05%
2021/04/01	0	0.00	33	44.94	44.90	-33	10,468	-0.32%
2021/03/31	1	45.40	4	45.50	45.00	-3	10,460	-0.03%
2021/03/30	0	0.00	1	45.75	45.35	-1	10,427	-0.01%
2021/03/29	1	45.90	0	0.00	45.85	1	10,330	0.01%
2021/03/26	2	45.70	4	45.85	45.90	-2	10,305	-0.02%
2021/03/25	1	45.25	3	45.15	45.20	-2	10,148	-0.02%
2021/03/24	1	45.20	0	0.00	44.60	1	10,119	0.01%
2021/03/23	15	45.54	14	45.70	45.20	1	10,091	0.01%
2021/03/22	5	44.75	7	44.86	45.10	-2	9,994	-0.02%
2021/03/19	1	44.00	4	44.13	44.05	-3	9,966	-0.03%
2021/03/18	7	44.50	25	44.52	44.35	-18	9,987	-0.18%
2021/03/16	0	0.00	1	44.40	43.80	-1	10,040	-0.01%
2021/03/15	1	44.80	7	44.36	43.85	-6	10,186	-0.06%
2021/03/12	27	44.25	0	0.00	44.25	27	10,161	0.27%
2021/03/10	0	0.00	1	43.10	42.80	-1	10,170	-0.01%
2021/03/09	4	42.23	6	42.39	42.45	-2	10,149	-0.02%
2021/03/08	0	44.20	0	0.00	43.30	0	10,122	0.00%
2021/03/05	6	43.71	4	44.04	43.90	2	10,168	0.02%
2021/03/04	4	44.23	2	43.60	43.60	2	10,221	0.02%
2021/03/03	11	44.94	12	44.93	44.80	-1	10,155	-0.01%
2021/03/02	7	46.51	36	45.89	45.50	-29	10,088	-0.29%
2021/02/26	14	45.76	7	46.01	45.90	7	10,030	0.07%
2021/02/25	2	45.33	0	0.00	45.35	2	10,222	0.02%
2021/02/24	13	46.75	10	45.85	45.60	3	10,283	0.03%
2021/02/23	26	47.06	21	46.15	46.15	5	10,120	0.05%
2021/02/22	12	46.36	2	46.20	46.80	10	9,978	0.10%
2021/02/19	5	46.00	1	46.90	46.15	4	9,808	0.04%
2021/02/18	3	48.43	12	47.69	47.50	-9	9,634	-0.09%
2021/02/17	7	49.21	154.1	48.29	49.00	-147.1	9,409	-1.56%	大賣/鉅額交易
2021/02/05	161	47.74	22	48.03	47.55	139	8,932	1.56%	大買/鉅額交易
2021/02/04	123	46.90	97	47.09	47.80	26	8,421	0.31%	大買/
2021/02/03	27	45.86	19	46.02	45.70	8	7,728	0.10%
2021/02/02	3	42.87	1	43.10	43.60	2	7,246	0.03%
2021/02/01	3	41.35	0	0.00	41.60	3	7,180	0.04%
2021/01/27	4	44.16	4	44.39	44.25	0	7,018	0.00%
2021/01/26	0	0.00	5	44.20	43.80	-5	6,880	-0.07%
2021/01/25	3	42.35	3	42.68	43.80	0	6,672	0.00%
2021/01/22	0	0.00	2	42.05	42.20	-2	6,492	-0.03%
2021/01/21	14	44.01	42	44.32	41.60	-28	6,384	-0.44%
2021/01/20	7	41.74	17	41.68	42.00	-10	5,695	-0.18%
2021/01/19	20	41.46	30	41.30	40.95	-10	5,494	-0.18%
2021/01/18	5	40.20	11	38.45	40.25	-6	5,361	-0.11%
2021/01/15	30	41.03	10	41.20	39.90	20	5,287	0.38%
2021/01/14	21	40.62	20	40.80	40.75	1	5,203	0.02%
2021/01/13	41	40.64	31	40.84	40.40	10	5,162	0.19%
2021/01/12	70	42.20	26	41.42	40.35	44	5,046	0.87%
2021/01/11	14	39.86	18	40.14	40.35	-4	4,488	-0.09%
2021/01/05	2	39.75	0	0.00	39.75	2	4,303	0.05%
2021/01/04	0	0.00	20	38.80	39.00	-20	4,202	-0.48%
2020/12/31	0	0.00	5	38.65	38.65	-5	4,173	-0.12%
2020/12/29	5	38.10	10	38.10	38.05	-5	4,152	-0.12%
2020/12/24	0	0.00	4	38.04	37.90	-4	4,155	-0.10%
2020/12/23	3	37.45	0	0.00	37.50	3	4,149	0.07%
2020/12/22	0	0.00	25	37.84	37.10	-25	4,176	-0.60%
2020/12/14	1	39.50	1	39.20	39.50	0	4,167	0.00%
2020/12/11	2	39.75	2	39.73	39.45	0	4,307	0.00%
2020/12/10	1	39.75	28	40.00	40.10	-27	4,403	-0.61%
2020/12/09	14	39.75	9	39.42	41.05	5	4,306	0.12%
2020/12/08	0	0.00	17	39.29	39.00	-17	4,136	-0.41%
2020/12/07	1	38.80	12	39.34	39.50	-11	4,081	-0.27%
2020/12/04	2	38.60	0	0.00	38.85	2	3,990	0.05%
2020/12/03	6	37.87	3	37.90	37.90	3	3,969	0.08%
2020/12/02	11	38.83	14	38.66	38.40	-3	3,929	-0.08%
2020/12/01	18	38.32	22	37.47	38.40	-4	3,859	-0.10%
2020/11/30	0	0.00	5	37.84	37.35	-5	3,775	-0.13%
2020/11/27	1	37.00	125	37.10	37.15	-124	3,702	-3.35%	大賣/鉅額交易
2020/11/26	1	36.95	0	0.00	37.00	1	3,677	0.03%
2020/11/25	0	0.00	6	36.59	36.80	-6	3,678	-0.16%
2020/11/24	136	37.82	8	37.51	37.40	128	3,630	3.53%	大買/鉅額交易
2020/11/23	33	36.14	4	36.18	37.10	29	3,319	0.87%
2020/11/20	0	0.00	3	35.05	35.20	-3	3,185	-0.09%
2020/11/18	0	0.00	5	35.17	35.10	-5	3,224	-0.16%
2020/11/17	1	35.60	0	0.00	35.35	1	3,246	0.03%
2020/11/16	1	35.05	0	0.00	35.15	1	3,318	0.03%
2020/11/13	1	34.70	0	0.00	34.80	1	3,385	0.03%
2020/11/12	16	35.09	0	0.00	34.80	16	3,481	0.46%
2020/11/09	0	0.00	3	34.58	34.80	-3	3,603	-0.08%
2020/11/06	1	33.80	2	34.25	33.95	-1	3,620	-0.03%
2020/11/05	2	34.03	0	0.00	34.00	2	3,702	0.05%
2020/11/04	1	33.35	0	0.00	33.35	1	3,761	0.03%
2020/11/03	0	0.00	15	33.10	33.05	-15	3,824	-0.39%
2020/11/02	0	0.00	5	32.95	32.95	-5	3,984	-0.13%
2020/10/29	1	33.95	0	0.00	34.10	1	4,100	0.02%
2020/10/28	0	0.00	7	34.88	34.30	-7	4,352	-0.16%
2020/10/27	30	34.60	0	0.00	34.65	30	4,642	0.65%
2020/10/26	16	34.46	0	0.00	34.25	16	4,662	0.34%
2020/10/21	0	0.00	1	34.00	33.95	-1	4,887	-0.02%
2020/10/20	2	33.60	0	0.00	33.60	2	5,017	0.04%
2020/10/19	0	0.00	5	33.60	33.45	-5	5,054	-0.10%
2020/10/16	1	33.70	0	0.00	33.30	1	5,070	0.02%
2020/10/15	7	34.24	6	33.95	33.90	1	5,070	0.02%
2020/10/14	0	0.00	1	34.25	34.40	-1	5,048	-0.02%
2020/10/12	0	0.00	10	33.65	33.30	-10	5,010	-0.20%
2020/09/30	0	0.00	4	32.60	32.65	-4	5,318	-0.08%
2020/09/29	0	0.00	2	32.60	32.40	-2	5,404	-0.04%
2020/09/25	0	0.00	5	30.95	30.90	-5	5,483	-0.09%
2020/09/24	10	32.40	1	32.20	31.80	9	5,502	0.16%
2020/09/16	18	35.00	26	35.05	34.70	-8	5,604	-0.14%
2020/09/15	6	34.24	14	34.51	34.95	-8	5,436	-0.15%
2020/09/14	2	33.00	2	33.00	33.00	0	5,267	0.00%
2020/09/11	0	0.00	5	32.80	32.60	-5	5,289	-0.09%
2020/09/09	0	0.00	2	32.90	33.05	-2	5,330	-0.04%
2020/09/08	11	33.26	21	33.06	33.05	-10	5,419	-0.18%
2020/09/07	5	32.64	3	32.70	32.35	2	5,447	0.04%
2020/09/04	5	32.42	3	32.45	32.75	2	5,569	0.04%
2020/09/03	0	0.00	7	33.30	33.05	-7	5,579	-0.13%
2020/09/02	0	0.00	2	32.95	32.95	-2	5,588	-0.04%
2020/09/01	3	32.40	0	0.00	32.35	3	5,650	0.05%
2020/08/31	4	33.03	5	32.95	32.75	-1	5,688	-0.02%
2020/08/28	10	33.30	0	0.00	33.35	10	5,865	0.17%
2020/08/27	2	32.55	0	0.00	32.85	2	5,926	0.03%
2020/08/26	4	33.05	0	0.00	33.00	4	5,919	0.07%
2020/08/25	12	32.65	1	32.60	32.65	11	5,890	0.19%
2020/08/24	1	32.15	14	32.85	32.15	-13	5,881	-0.22%
2020/08/21	1	32.65	0	0.00	32.70	1	5,853	0.02%
2020/08/20	5	32.27	2	32.68	32.25	3	5,848	0.05%
2020/08/19	1	33.95	0	0.00	33.75	1	5,801	0.02%
2020/08/18	10	34.24	1	33.95	33.95	9	5,846	0.15%
2020/08/17	10	34.83	0	0.00	35.00	10	5,772	0.17%
2020/08/14	0	0.00	51	34.43	34.80	-51	5,708	-0.89%
2020/08/11	1	34.10	1	34.55	34.80	0	5,583	0.00%
2020/08/10	0	0.00	14	36.26	35.30	-14	5,515	-0.25%
2020/08/07	24	35.86	4	36.05	35.45	20	5,450	0.37%
2020/08/06	21	36.20	7	35.85	35.90	14	5,404	0.26%
2020/08/05	8	36.73	1	36.90	36.70	7	5,255	0.13%
2020/08/04	36	36.43	57	36.20	36.75	-21	5,218	-0.40%
2020/08/03	93	35.89	30	36.37	36.45	63	5,143	1.22%
2020/07/31	7	34.67	3	34.43	34.95	4	4,912	0.08%
2020/07/30	1	32.10	2	31.68	32.30	-1	4,610	-0.02%
2020/07/29	2	30.78	0	0.00	30.90	2	4,649	0.04%
2020/07/28	0	0.00	6	30.35	30.15	-6	4,768	-0.13%
2020/07/27	4	32.68	6	32.65	32.25	-2	4,685	-0.04%
2020/07/24	11	32.15	5	32.12	32.25	6	4,558	0.13%
2020/07/23	2	31.73	1	31.80	31.80	1	4,428	0.02%
2020/07/21	1	31.15	0	0.00	31.00	1	4,419	0.02%
2020/07/16	0	0.00	10	31.30	31.00	-10	4,482	-0.22%
2020/07/15	5	32.05	0	0.00	31.40	5	4,523	0.11%
2020/07/14	2	31.98	2	32.08	32.00	0	4,624	0.00%
2020/07/10	0	0.00	8	30.05	30.30	-8	4,574	-0.17%
2020/07/08	10	32.10	0	0.00	32.15	10	4,445	0.22%
2020/07/07	9	32.37	7	32.66	32.80	2	4,418	0.05%
2020/07/03	0	0.00	9	32.37	32.30	-9	4,460	-0.20%
2020/07/02	0	0.00	3	32.50	32.75	-3	4,493	-0.07%
2020/06/30	0	0.00	118	31.54	31.80	-118	4,413	-2.67%	大賣/鉅額交易
2020/06/24	2	31.10	0	0.00	30.85	2	4,376	0.05%
2020/06/16	124	30.99	0	0.00	30.70	124	4,530	2.74%	大買/鉅額交易
2020/06/15	2	30.75	2	30.70	30.70	0	4,577	0.00%
2020/06/12	0	0.00	1	30.00	30.45	-1	4,497	-0.02%
2020/06/11	2	30.23	1	31.40	29.60	1	4,459	0.02%
2020/06/08	1	31.10	0	0.00	30.65	1	4,503	0.02%
2020/06/03	0	0.00	2	29.60	29.65	-2	4,252	-0.05%
2020/05/28	2	29.00	1	28.80	28.30	1	4,255	0.02%
2020/05/26	0	0.00	2	29.03	28.95	-2	4,241	-0.05%
2020/05/25	3	29.28	0	0.00	29.35	3	4,181	0.07%
2020/05/19	0	28.00	0	0.00	28.10	0	4,008	0.00%
2020/05/15	0	0.00	3	27.37	27.15	-3	3,946	-0.08%
2020/05/14	2	28.03	0	0.00	27.15	2	3,911	0.05%
2020/05/13	0	0.00	9	27.92	28.10	-9	3,902	-0.23%
2020/05/11	3	28.17	1	28.15	28.15	2	3,897	0.05%
2020/05/08	1	28.10	5	28.24	28.05	-4	3,872	-0.10%
2020/05/07	1	28.00	0	0.00	28.10	1	3,859	0.03%
2020/05/06	1	28.00	0	0.00	27.80	1	3,840	0.03%
2020/05/05	5	27.95	5	27.88	27.85	0	3,815	0.00%
2020/05/04	1	27.45	7	27.15	27.35	-6	3,726	-0.16%
2020/04/30	0	0.00	13	26.00	26.35	-13	3,590	-0.36%
2020/04/27	0	0.00	3	25.80	25.75	-3	3,534	-0.08%
2020/04/24	5	25.54	0	0.00	25.50	5	3,513	0.14%
2020/04/20	5	25.53	5	25.69	25.90	0	3,365	0.00%
2020/04/17	13	26.20	3	26.30	25.25	10	3,304	0.30%
2020/04/13	1	24.00	1	23.95	23.85	0	3,036	0.00%
2020/04/09	0	0.00	2	23.90	23.95	-2	2,994	-0.07%
2020/04/08	3	22.98	2	23.18	23.40	1	2,976	0.03%
2020/04/07	1	22.05	2	22.28	22.40	-1	2,906	-0.03%
2020/04/01	50	20.85	0	0.00	20.85	50	2,783	1.80%
2020/03/24	2	20.30	0	0.00	20.25	2	2,706	0.07%
2020/03/19	1	18.90	0	0.00	18.90	1	2,825	0.04%
2020/03/17	1	21.35	0	0.00	21.50	1	2,823	0.04%
2020/03/16	0	0.00	1	22.75	22.35	-1	2,763	-0.04%
2020/03/12	10	25.79	0	0.00	25.10	10	2,557	0.39%
2020/03/11	1	27.65	0	0.00	26.75	1	2,497	0.04%
2020/03/09	1	26.60	0	0.00	26.45	1	2,406	0.04%
2020/03/06	15	27.60	1	27.50	27.40	14	2,342	0.60%
2020/03/05	10	27.60	5	27.61	27.30	5	2,300	0.22%
2020/03/04	11	26.91	10	26.80	27.00	1	2,215	0.05%
2020/03/03	2	26.55	0	0.00	26.55	2	2,187	0.09%
2020/03/02	4	25.99	0	0.00	26.10	4	2,165	0.18%
2020/02/26	4	27.33	0	0.00	27.40	4	2,128	0.19%
2020/02/25	0	0.00	2	27.45	27.55	-2	2,103	-0.10%
2020/02/24	0	0.00	2	27.55	27.55	-2	2,091	-0.10%
2020/02/20	0	0.00	2	27.35	27.20	-2	2,062	-0.10%
2020/02/11	2	26.85	0	0.00	26.90	2	1,937	0.10%
2020/02/10	4	26.41	0	0.00	26.45	4	1,929	0.21%
2020/02/04	1	26.50	0	0.00	26.55	1	1,850	0.05%
2020/01/30	2	27.55	0	0.00	27.20	2	1,937	0.10%
2020/01/14	1	29.70	1	29.55	29.70	0	1,932	0.00%
2020/01/02	1	31.80	1	31.45	31.45	0	1,822	0.00%
2019/12/31	0	0.00	0	30.75	30.85	0	1,741	0.00%
2019/12/27	0	0.00	1	30.75	30.80	-1	1,720	-0.06%
2019/12/25	0	0.00	1	30.35	30.55	-1	1,689	-0.06%
2019/12/23	0	0.00	1	31.30	30.75	-1	1,663	-0.06%
2019/12/20	4	30.81	13	31.05	30.70	-9	1,624	-0.55%
2019/12/18	11	30.11	1	30.40	30.10	10	1,458	0.69%
2019/12/17	1	29.80	6	29.71	30.20	-5	1,402	-0.36%
2019/12/16	0	0.00	1	29.05	29.05	-1	1,370	-0.07%
2019/12/13	13	29.01	17	28.92	28.65	-4	1,375	-0.29%
2019/12/12	1	28.75	0	0.00	28.55	1	1,270	0.08%
2019/11/25	0	0.00	1	27.70	27.75	-1	1,334	-0.07%
2019/11/20	0	0.00	2	27.93	28.00	-2	1,357	-0.15%
2019/11/19	0	0.00	5	28.30	28.30	-5	1,351	-0.37%
2019/11/12	1	27.50	0	0.00	27.55	1	1,444	0.07%
2019/11/01	5	28.15	0	0.00	28.30	5	1,446	0.35%
2019/10/31	1	28.35	0	0.00	28.40	1	1,470	0.07%
2019/10/29	19	29.15	34	28.82	28.65	-15	1,472	-1.02%
2019/10/23	11	28.00	1	27.80	27.75	10	1,428	0.70%
2019/10/22	1	27.90	1	27.90	27.70	0	1,493	0.00%
2019/10/16	10	27.50	0	0.00	27.50	10	1,579	0.63%
2019/09/19	17	28.76	12	28.99	28.60	5	1,695	0.29%
2019/09/18	2	28.28	1	28.20	28.25	1	1,605	0.06%
2019/09/16	0	0.00	0.1	27.90	27.75	-0.1	1,591	0.00%
2019/09/05	1	28.00	1	28.00	28.20	0	1,623	0.00%
2019/08/20	4	27.90	1	27.85	27.90	3	1,544	0.19%
2019/07/31	0	0.00	1	30.10	30.10	-1	1,498	-0.07%
2019/07/26	0	0.00	0	31.80	31.70	0	1,483	0.00%
2019/07/25	1	31.90	0	0.00	31.80	1	1,496	0.07%
2019/07/24	0	0.00	1	31.95	31.55	-1	1,488	-0.07%
2019/06/27	1	28.75	3	28.60	28.50	-2	2,708	-0.07%
2019/06/25	2	27.85	0	0.00	27.75	2	2,702	0.07%
2019/06/24	0	0.00	2	28.25	28.10	-2	2,732	-0.07%
2019/06/21	2	27.65	0	0.00	28.30	2	2,737	0.07%
2019/06/05	0	0.00	1	27.20	27.10	-1	2,842	-0.04%
2019/05/31	0	0.00	8	27.00	27.20	-8	2,915	-0.27%
2019/05/30	0	0.00	1	26.85	26.75	-1	2,973	-0.03%
2019/05/29	2	26.05	0	0.00	26.50	2	3,013	0.07%
2019/05/24	0	0.00	2	26.45	26.45	-2	3,142	-0.06%
2019/05/20	2	27.10	2	26.85	26.95	0	3,191	0.00%
2019/05/17	1	27.45	0	0.00	27.35	1	3,188	0.03%
2019/05/16	1	27.90	0	0.00	27.85	1	3,179	0.03%
2019/05/15	0	0.00	1	28.40	28.20	-1	3,185	-0.03%
2019/05/14	1	27.20	1	27.90	28.25	0	3,233	0.00%
2019/05/10	4	29.23	0	0.00	29.20	4	3,293	0.12%
2019/05/09	0	0.00	4	30.10	29.35	-4	3,345	-0.12%
2019/05/06	1	30.60	0	0.00	30.50	1	3,521	0.03%
2019/05/03	2	31.58	1	31.00	31.70	1	3,502	0.03%
2019/05/02	0	0.00	0	31.45	31.50	0	3,493	0.00%
2019/04/30	1	31.55	0	0.00	31.65	1	3,523	0.03%
2019/04/29	0	0.00	2	31.65	31.60	-2	3,527	-0.06%
2019/04/26	2	32.03	12	31.79	31.65	-10	3,505	-0.29%
2019/04/25	1	32.25	3	32.58	32.45	-2	3,482	-0.06%
2019/04/24	6	32.59	4	32.50	32.00	2	3,463	0.06%
2019/04/23	0	0.00	1	32.45	32.50	-1	3,400	-0.03%
2019/04/22	5	32.65	5	33.05	32.75	0	3,333	0.00%
2019/04/19	1	31.90	2.2	32.43	31.60	-1.2	3,262	-0.04%
2019/04/18	6	32.54	6	31.63	30.90	0	3,215	0.00%
2019/04/17	5	32.33	7	32.17	32.00	-2	3,118	-0.06%
2019/04/16	0	0.00	6	32.23	32.35	-6	3,065	-0.20%
2019/04/15	14	32.16	8	31.93	32.00	6	3,012	0.20%
2019/04/12	10	30.99	27	30.91	30.85	-17	2,884	-0.59%
2019/04/11	0	0.00	2	30.58	30.20	-2	2,805	-0.07%
2019/04/10	2	31.00	19	31.06	31.40	-17	2,672	-0.64%
2019/04/09	15	30.77	7	30.19	31.40	8	2,513	0.32%
2019/04/08	14	29.86	1	29.90	29.70	13	2,339	0.56%
2019/03/28	3	28.67	0	0.00	28.40	3	2,184	0.14%
2019/03/27	2	29.05	0	0.00	28.95	2	2,167	0.09%
2019/03/26	0	0.00	1	29.50	29.55	-1	2,138	-0.05%
2019/03/25	0	0.00	1	29.25	29.55	-1	2,135	-0.05%
2019/03/22	3	29.95	0	0.00	29.95	3	2,122	0.14%
2019/03/20	1	29.05	1	28.95	28.95	0	2,060	0.00%
2019/03/13	2	29.45	3	29.40	29.25	-1	2,122	-0.05%
2019/03/08	0	29.15	5	28.95	29.00	-5	2,241	-0.22%
2019/03/07	0	0.00	4	29.20	29.15	-4	2,263	-0.18%
2019/03/06	1	29.90	1	29.75	29.75	0	2,291	0.00%
2019/03/05	5	30.30	7	30.26	30.10	-2	2,285	-0.09%
2019/03/04	0	0.00	3	30.25	30.30	-3	2,234	-0.13%
2019/02/27	0	0.00	5	29.65	30.00	-5	2,197	-0.23%
2019/02/26	1	30.35	6	30.26	30.10	-5	2,152	-0.23%
2019/02/22	18	29.91	16	29.93	30.00	2	2,162	0.09%
2019/02/21	3	30.33	23	30.27	30.30	-20	2,172	-0.92%
2019/02/20	53	30.02	7	30.10	30.00	46	2,164	2.12%
2019/02/19	11	29.41	0	0.00	29.30	11	2,154	0.51%
2019/02/18	4	29.23	1	29.05	29.55	3	2,182	0.14%
2019/02/15	12	29.12	0	0.00	29.00	12	2,223	0.54%
2019/02/14	0	0.00	11	29.40	29.40	-11	2,280	-0.48%
2019/02/13	11	29.13	3	29.25	29.00	8	2,299	0.35%
2019/02/12	0	0.00	3	29.50	30.05	-3	2,249	-0.13%
2019/02/11	0	0.00	1	29.60	30.05	-1	2,249	-0.04%
2019/01/30	0	0.00	2	29.88	29.75	-2	2,234	-0.09%
2019/01/29	0	0.00	1	29.25	29.50	-1	2,198	-0.05%
2019/01/28	8	29.86	2	29.45	29.65	6	2,166	0.28%
2019/01/25	0	0.00	20	28.66	28.90	-20	2,112	-0.95%
2019/01/22	3	28.38	0	0.00	28.30	3	2,150	0.14%
2019/01/17	1	27.20	1	27.20	27.10	0	2,337	0.00%
2019/01/11	1	27.10	0	0.00	26.90	1	2,483	0.04%
2019/01/10	5	26.97	1	26.90	26.90	4	2,491	0.16%
2019/01/09	1	26.60	0	0.00	26.60	1	2,492	0.04%
2019/01/04	0	0.00	1	25.35	25.35	-1	2,674	-0.04%
2018/12/27	1	26.10	0	0.00	26.00	1	2,727	0.04%
2018/12/25	0	0.00	4	26.00	26.00	-4	2,746	-0.15%
2018/12/22	1	26.10	0	0.00	26.50	1	2,773	0.04%
2018/12/18	1	27.20	0	0.00	27.20	1	2,763	0.04%
2018/12/06	1	27.35	0	0.00	27.40	1	2,906	0.03%
2018/12/05	1	28.90	0	0.00	28.95	1	2,870	0.03%
2018/11/21	10	30.30	10	30.25	30.30	0	2,803	0.00%
2018/11/20	0	0.00	2	29.55	29.30	-2	2,757	-0.07%
2018/11/15	0	0.00	1	29.80	29.90	-1	2,759	-0.04%
2018/11/14	0	0.00	3	30.00	29.80	-3	2,760	-0.11%
2018/11/13	5	29.27	0	0.00	29.40	5	2,715	0.18%
2018/11/08	1	28.20	0	0.00	28.05	1	2,705	0.04%
2018/11/07	1	27.20	0	0.00	27.60	1	2,721	0.04%
2018/11/06	0	0.00	1	26.55	26.50	-1	2,798	-0.04%
2018/11/05	0	0.00	1	27.70	27.85	-1	2,967	-0.03%
2018/11/02	1	28.10	0	0.00	27.80	1	3,017	0.03%
2018/10/25	2	25.23	0	0.00	25.20	2	3,021	0.07%
2018/10/24	1	27.65	0	0.00	28.00	1	2,927	0.03%
2018/10/19	1	27.30	0	0.00	27.40	1	2,932	0.03%
2018/10/16	1	28.85	0	0.00	28.70	1	2,894	0.03%
2018/10/15	0	0.00	2	29.55	28.90	-2	2,968	-0.07%
2018/10/12	3	28.40	3	28.00	28.85	0	2,954	0.00%
2018/10/11	3	30.00	0	0.00	30.00	3	2,835	0.11%
2018/10/05	1	34.00	0	0.00	34.40	1	2,951	0.03%
2018/10/04	1	35.60	2	35.68	35.55	-1	2,931	-0.03%
2018/10/02	1	37.00	0	0.00	36.95	1	2,962	0.03%
2018/09/28	2	36.58	0	0.00	36.50	2	3,015	0.07%
2018/09/27	1	37.30	2	37.18	37.10	-1	3,030	-0.03%
2018/09/26	2	37.90	0	0.00	37.45	2	3,043	0.07%
2018/09/21	5	38.17	1	37.90	37.55	4	3,052	0.13%
2018/09/19	5	37.88	5	37.95	37.55	0	3,032	0.00%
2018/09/18	0	0.00	2	36.80	36.80	-2	3,011	-0.07%
2018/09/17	1	36.30	0	0.00	36.40	1	3,026	0.03%
2018/09/14	0	0.00	4	36.70	36.90	-4	3,019	-0.13%
2018/09/11	1	36.25	0	0.00	36.45	1	3,072	0.03%
2018/09/07	4	37.40	1	37.20	37.20	3	3,065	0.10%
2018/09/06	9	38.73	5	38.90	38.85	4	3,075	0.13%
2018/08/29	0	0.00	1	37.40	37.00	-1	3,102	-0.03%
2018/08/28	0	0.00	2	37.30	37.10	-2	3,120	-0.06%
2018/08/23	0	0.00	2	35.35	35.30	-2	3,249	-0.06%
2018/08/22	2	35.78	0	0.00	35.70	2	3,270	0.06%
2018/08/17	4	37.75	0	0.00	37.50	4	3,314	0.12%
2018/08/15	1	38.70	4	38.48	38.45	-3	3,311	-0.09%
2018/08/13	6	39.28	7	39.25	39.90	-1	3,238	-0.03%
2018/08/10	2	40.35	9	40.63	39.70	-7	3,135	-0.22%
2018/08/07	8	38.40	0	0.00	38.50	8	2,940	0.27%
2018/08/06	0	0.00	4	38.03	38.15	-4	2,950	-0.14%
2018/08/02	1	36.85	2	36.80	36.80	-1	2,929	-0.03%
2018/07/31	0	0.00	4	38.15	38.15	-4	2,886	-0.14%
2018/07/27	3	37.55	0	0.00	37.15	3	2,927	0.10%
2018/07/25	0	0.00	1	36.85	36.85	-1	2,894	-0.03%
2018/07/24	0	0.00	7.1	36.74	36.60	-7.1	2,867	-0.25%
2018/07/20	0	0.00	2	37.18	36.55	-2	2,849	-0.07%
2018/07/19	1	36.40	0	0.00	36.30	1	2,808	0.04%
2018/07/18	2	35.90	0	0.00	35.85	2	2,823	0.07%
2018/07/17	3	36.40	0	0.00	36.20	3	2,835	0.11%
2018/07/16	0	0.00	1	33.95	35.65	-1	2,794	-0.04%
2018/07/13	1	33.80	0	0.00	34.20	1	2,761	0.04%
2018/06/26	1	33.80	0	0.00	34.15	1	3,138	0.03%
2018/06/13	0	0.00	10	36.60	36.50	-10	3,201	-0.31%
2018/06/11	0	0.00	2	37.10	36.85	-2	3,349	-0.06%
2018/06/07	0	0.00	1	36.20	35.80	-1	3,683	-0.03%
2018/06/06	2	35.75	0	0.00	35.55	2	3,846	0.05%
2018/05/28	2	35.80	2	35.80	35.95	0	3,970	0.00%
2018/05/25	0	0.00	1	35.20	35.15	-1	3,970	-0.03%
2018/05/21	0	0.00	2	35.30	35.30	-2	4,184	-0.05%
2018/05/18	2	35.20	0	0.00	35.30	2	4,224	0.05%
2018/05/11	0	0.00	1	34.35	34.70	-1	4,612	-0.02%
2018/05/04	1	33.90	0	0.00	33.55	1	4,839	0.02%
2018/04/27	0	0.00	5	33.19	33.40	-5	5,073	-0.10%
2018/04/25	5	32.94	10	32.29	32.70	-5	6,179	-0.08%
2018/04/23	1	34.80	0	0.00	34.00	1	6,272	0.02%
2018/04/18	1	36.05	0	0.00	36.20	1	6,525	0.02%
2018/04/16	2	34.98	0	0.00	35.00	2	6,590	0.03%
2018/04/13	1	36.20	30	36.52	36.20	-29	6,749	-0.43%
2018/04/10	7	37.99	1	38.20	37.70	6	6,837	0.09%
2018/04/09	42	38.89	20	38.85	38.90	22	6,836	0.32%
2018/04/03	1	37.85	0	0.00	38.05	1	6,799	0.01%
2018/03/30	0	0.00	3	38.52	38.15	-3	7,000	-0.04%
2018/03/29	0	0.00	2	37.80	37.70	-2	7,189	-0.03%
2018/03/27	2	38.20	0	0.00	37.85	2	7,408	0.03%
2018/03/26	0	0.00	2	37.15	37.70	-2	7,413	-0.03%
2018/03/23	3	37.02	3	36.73	37.20	0	7,427	0.00%
2018/03/22	6	38.00	3	37.95	37.85	3	7,406	0.04%
2018/03/21	8	37.74	3	37.60	37.60	5	7,386	0.07%
2018/03/20	1	37.80	3	37.90	37.90	-2	7,407	-0.03%
2018/03/16	0	0.00	2	38.70	37.90	-2	7,473	-0.03%
2018/03/15	2	39.45	0	0.00	39.10	2	7,429	0.03%
2018/03/14	4	39.75	2	39.75	39.80	2	7,379	0.03%
2018/03/13	3	38.20	4	38.70	38.80	-1	7,255	-0.01%
2018/03/12	0	0.00	13	38.28	37.95	-13	7,125	-0.18%
2018/03/09	11	37.50	1	37.05	37.15	10	6,989	0.14%
2018/03/02	2	35.30	0	0.00	35.15	2	7,456	0.03%
2018/03/01	0	0.00	11	35.55	35.85	-11	7,611	-0.14%
2018/02/23	0	0.00	50	35.50	35.90	-50	7,768	-0.64%
2018/02/22	50	35.23	0	0.00	34.85	50	7,950	0.63%
2018/02/12	0	0.00	1	32.20	32.10	-1	8,202	-0.01%
2018/02/09	1	31.05	5.1	31.05	31.05	-4.1	8,523	-0.05%
2018/02/08	1	33.50	0	0.00	33.40	1	8,495	0.01%
2018/02/06	17	35.97	65	35.11	34.30	-48	8,842	-0.54%
2018/02/05	2	36.38	7	36.26	37.50	-5	8,928	-0.06%
2018/02/02	8	37.63	1	36.85	37.25	7	9,186	0.08%
2018/02/01	2	38.00	6	38.05	37.70	-4	9,589	-0.04%
2018/01/31	7	37.96	23	36.82	38.35	-16	9,867	-0.16%
2018/01/30	5	38.32	2	38.25	37.90	3	9,838	0.03%
2018/01/29	3	38.50	4	38.95	38.95	-1	9,850	-0.01%
2018/01/26	2	38.35	16	38.50	38.90	-14	9,919	-0.14%
2018/01/25	5	39.15	15	38.89	38.45	-10	10,086	-0.10%
2018/01/24	14	39.04	4	38.98	39.45	10	10,143	0.10%
2018/01/23	14	38.82	26	38.85	38.60	-12	10,065	-0.12%
2018/01/22	20	39.18	47	39.10	39.45	-27	9,953	-0.27%
2018/01/19	205	41.06	100	40.64	40.05	105	9,770	1.07%	大買/鉅額交易
2018/01/18	0	0.00	5	40.55	39.65	-5	8,844	-0.06%
2018/01/17	10	40.29	7	40.34	39.85	3	8,799	0.03%
2018/01/16	8	40.70	10	41.09	41.00	-2	8,745	-0.02%
2018/01/15	2	40.50	3	41.03	40.40	-1	8,718	-0.01%
2018/01/12	17	40.79	4	40.98	40.50	13	8,620	0.15%
2018/01/11	32	40.60	5	39.75	41.25	27	8,492	0.32%
2018/01/10	9	39.71	14	39.63	39.70	-5	8,375	-0.06%
2018/01/09	0	0.00	12	40.59	39.80	-12	8,309	-0.14%
2018/01/08	11	38.84	1	39.10	39.00	10	8,051	0.12%
2018/01/05	2	38.10	4	38.13	38.15	-2	7,944	-0.03%
2018/01/04	3	38.15	1	38.90	38.10	2	7,971	0.03%
2018/01/03	3	38.35	5	38.21	37.95	-2	7,908	-0.03%
2018/01/02	1	37.50	1	37.85	38.00	0	7,859	0.00%