富邦上証 (006205)-玉山券商分點個股進出

台股 » 個股 » 富邦上証 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証

(006205)

可現股當沖

股價
29.57
漲跌
▲0.09
漲幅
+0.31%
成交量
339張
產業
上市0.00%
207人加入追蹤

立即追蹤
本地時間:13:30

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

富邦上証 (006205)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/06/18	0.4	29.47	5	29.62	29.57	-4.6	734	-0.62%
2024/06/17	0.5	29.62	0	0.00	29.48	0.5	764	0.07%
2024/06/14	1.3	29.48	0	0.00	29.58	1.3	763	0.17%
2024/06/11	6	29.52	0	0.00	29.49	6	773	0.78%
2024/06/07	1	29.88	0	0.00	29.81	1	755	0.13%
2024/06/05	2.4	30.22	0	0.00	30.13	2.4	770	0.31%
2024/06/03	1	29.90	0	0.00	29.98	1	789	0.13%
2024/05/30	0	0.00	5	30.23	30.15	-5	839	-0.60%
2024/05/27	1.1	30.16	0	0.00	30.13	1.1	889	0.13%
2024/05/23	1	30.36	0	0.00	30.32	1	904	0.11%
2024/05/15	9.2	30.48	0	0.00	30.31	9.2	1,169	0.78%
2024/05/14	8	30.55	0	0.00	30.52	8	1,207	0.66%
2024/05/08	1	30.42	0	0.00	30.46	1	1,451	0.07%
2024/05/07	6	30.56	0	0.00	30.59	6	1,470	0.41%
2024/05/06	1,041.5	30.69	0	0.00	30.61	1,041.5	1,529	68.08%	大買/鉅額交易
2024/05/03	0.1	30.74	0	0.00	30.72	0.1	1,546	0.01%
2024/05/02	2	30.30	0	0.00	30.58	2	1,594	0.13%
2024/04/29	0	0.00	1	30.43	30.50	-1	1,632	-0.06%
2024/04/26	5	29.97	0	0.00	30.09	5	1,641	0.30%
2024/04/25	1.1	29.67	0	0.00	29.70	1.1	1,642	0.07%
2024/04/22	3	29.75	0	0.00	29.81	3	1,712	0.18%
2024/04/19	0	0.00	11.2	29.81	29.72	-11.2	1,712	-0.66%
2024/04/18	2	30.05	0	0.00	29.89	2	1,696	0.12%
2024/04/17	4	29.48	0	0.00	29.46	4	1,677	0.24%
2024/04/16	0	0.00	15	29.58	29.64	-15	1,665	-0.90%
2024/04/15	1.5	29.07	2	29.57	29.52	-0.5	1,659	-0.03%
2024/04/12	1	29.17	0	0.00	29.16	1	1,650	0.06%
2024/04/11	10	29.29	20	29.28	29.35	-10	1,632	-0.61%
2024/04/09	1	29.28	1	29.47	29.26	0	1,637	0.00%
2024/04/08	1.5	29.49	0	0.00	29.47	1.5	1,645	0.09%
2024/04/03	1	29.41	0	0.00	29.46	1	1,663	0.06%
2024/04/02	0	0.00	5	29.55	29.46	-5	1,679	-0.30%
2024/04/01	2	29.51	10	29.52	29.55	-8	1,686	-0.47%
2024/03/28	10	28.99	2	29.30	29.21	8	1,720	0.46%
2024/03/25	1.3	29.13	0	0.00	29.14	1.3	1,852	0.07%
2024/03/22	3	29.05	0	0.00	29.11	3	1,855	0.16%
2024/03/20	10	29.24	0	0.00	29.30	10	1,883	0.53%
2024/03/15	1.5	29.08	0	0.00	28.96	1.5	1,894	0.08%
2024/03/13	4	29.17	0	0.00	29.08	4	1,917	0.21%
2024/03/12	4	29.23	5	29.22	29.31	-1	1,920	-0.05%
2024/03/11	2	28.85	0	0.00	29.08	2	1,934	0.10%
2024/03/07	1	28.95	0	0.00	28.97	1	1,931	0.05%
2024/03/06	1	29.11	21	29.20	29.21	-20	1,929	-1.04%
2024/03/05	3.5	28.96	5	29.03	29.03	-1.5	1,936	-0.08%
2024/03/04	2	28.79	0	0.00	28.80	2	1,909	0.10%
2024/03/01	0	0.00	2	28.68	28.77	-2	1,895	-0.11%
2024/02/29	0	0.00	20	28.62	28.61	-20	1,905	-1.05%
2024/02/26	4.2	28.76	1	28.51	28.58	3.2	1,893	0.17%
2024/02/23	0.8	28.79	0	0.00	28.80	0.8	1,882	0.04%
2024/02/22	1	28.65	2	28.62	28.74	-1	1,878	-0.05%
2024/02/21	2	28.28	0	0.00	28.68	2	1,859	0.11%
2024/02/19	1	27.70	0	0.00	27.56	1	1,755	0.06%
2024/02/15	2	27.27	0	0.00	27.25	2	1,707	0.12%
2024/02/05	7.8	26.18	0	0.00	26.41	7.8	1,637	0.48%
2024/02/01	1	26.58	0	0.00	26.56	1	1,564	0.06%
2024/01/31	4	26.61	0	0.00	26.49	4	1,510	0.26%
2024/01/30	0	0.00	40	27.01	27.00	-40	1,383	-2.89%
2024/01/26	1	27.42	0	0.00	27.36	1	1,289	0.08%
2024/01/24	15	26.69	0	0.00	26.50	15	1,194	1.26%
2024/01/23	5.2	26.45	0	0.00	26.54	5.2	1,164	0.45%
2024/01/22	10.2	26.70	0	0.00	26.61	10.2	1,143	0.89%
2024/01/18	10	26.33	70	26.08	26.11	-60	1,119	-5.36%
2024/01/17	0	0.00	10	26.61	26.62	-10	1,101	-0.91%
2024/01/15	1.7	26.84	0	0.00	26.87	1.7	1,067	0.16%
2024/01/12	0	0.00	10	26.83	26.74	-10	1,062	-0.94%
2024/01/10	0.2	26.62	10	26.75	26.67	-9.8	1,089	-0.90%
2024/01/08	12	26.87	0	0.00	26.69	12	1,093	1.10%
2024/01/05	1.7	27.23	0	0.00	27.14	1.7	1,073	0.16%
2024/01/04	10	27.00	0	0.00	27.04	10	1,081	0.92%
2024/01/03	2.2	27.32	0	0.00	27.26	2.2	1,076	0.21%
2024/01/02	11	27.56	0	0.00	27.33	11	1,068	1.03%
2023/12/29	3	27.50	10	27.41	27.38	-7	1,049	-0.67%
2023/12/28	1	27.09	10	27.00	27.18	-9	1,029	-0.87%
2023/12/26	2	26.74	0	0.00	26.74	2	997	0.20%
2023/12/25	0.4	27.23	0	0.00	26.85	0.4	982	0.04%
2023/12/20	2.2	27.19	0	0.00	26.95	2.2	864	0.26%
2023/12/19	10	27.10	0	0.00	27.10	10	808	1.24%
2023/12/15	10.3	27.23	0	0.00	27.20	10.3	793	1.29%
2023/12/14	11	27.35	0	0.00	27.31	11	763	1.44%
2023/12/13	1.2	27.56	0	27.50	27.45	1.2	731	0.16%
2023/12/11	21.2	27.31	0	0.00	27.36	21.2	718	2.95%
2023/12/08	10	27.55	0	0.00	27.60	10	702	1.42%
2023/12/07	10	27.70	0	0.00	27.74	10	696	1.44%
2023/12/06	20	27.88	0	0.00	27.83	20	692	2.89%
2023/12/05	12.6	28.17	0	0.00	28.16	12.6	668	1.89%
2023/12/04	0.2	28.49	0	0.00	28.32	0.2	651	0.03%
2023/11/30	1	28.48	0	0.00	28.42	1	650	0.15%
2023/11/29	0	28.63	0	0.00	28.43	0	640	0.00%
2023/11/28	1	28.75	0	0.00	28.65	1	630	0.16%
2023/11/27	1.3	28.88	0	0.00	28.75	1.3	619	0.21%
2023/11/22	1	29.19	10	29.18	29.19	-9	604	-1.49%
2023/11/20	0.2	29.00	0	0.00	29.14	0.2	600	0.03%
2023/11/15	1.4	29.54	0	0.00	29.32	1.4	567	0.24%
2023/11/13	14.2	29.28	0	0.00	29.32	14.2	518	2.74%
2023/11/10	0.2	29.56	0	0.00	29.38	0.2	522	0.04%
2023/11/08	0	0.00	0.6	29.65	29.62	-0.6	552	-0.10%
2023/11/06	0.5	29.82	0	0.00	29.68	0.5	557	0.09%
2023/11/03	0.2	29.48	0	0.00	29.47	0.2	553	0.04%
2023/10/24	0.2	28.67	0	0.00	28.67	0.2	609	0.02%
2023/10/23	0.2	29.23	0	0.00	28.84	0.2	629	0.03%
2023/10/20	0.2	29.43	0	0.00	28.96	0.2	646	0.03%
2023/10/19	0	0.00	2	29.47	29.36	-2	648	-0.31%
2023/10/16	0.3	30.45	0	0.00	29.97	0.3	652	0.04%
2023/10/13	0.1	30.49	0	0.00	30.05	0.1	649	0.01%
2023/10/11	0.1	30.40	0	0.00	30.06	0.1	654	0.01%
2023/10/05	0.4	30.31	0	0.00	29.94	0.4	657	0.06%
2023/10/03	0.1	30.85	0	0.00	30.22	0.1	676	0.01%
2023/09/25	0.3	30.77	0	0.00	30.61	0.3	692	0.04%
2023/09/20	0.1	30.45	0	0.00	30.36	0.1	744	0.01%
2023/09/15	0.3	30.74	0	0.00	30.50	0.3	888	0.03%
2023/09/13	0.1	30.80	0	0.00	30.39	0.1	917	0.01%
2023/09/12	0	30.64	0	0.00	30.60	0	938	0.00%
2023/09/11	0.1	30.30	3	30.49	30.74	-2.9	950	-0.31%
2023/09/08	0	0.00	3	30.29	30.30	-3	963	-0.31%
2023/09/05	0.4	31.26	2	30.86	30.86	-1.6	1,015	-0.16%
2023/09/04	0.1	30.65	3	31.09	30.99	-2.9	1,033	-0.28%
2023/08/31	0	0.00	1	30.31	30.25	-1	1,069	-0.09%
2023/08/30	0	0.00	4	30.44	30.40	-4	1,088	-0.37%
2023/08/29	0	0.00	8	30.54	30.61	-8	1,100	-0.73%
2023/08/28	0	0.00	3	30.62	30.38	-3	1,119	-0.27%
2023/08/25	0.2	30.04	0	0.00	29.89	0.2	1,158	0.02%
2023/08/23	0.1	30.13	0	0.00	30.01	0.1	1,203	0.01%
2023/08/22	0	0.00	1	29.89	29.88	-1	1,222	-0.08%
2023/08/21	2.1	30.02	45	30.05	30.06	-42.9	1,235	-3.47%
2023/08/18	0	0.00	20	30.52	30.48	-20	1,266	-1.58%
2023/08/17	5	30.44	0	0.00	30.38	5	1,292	0.39%
2023/08/16	1	30.60	0	0.00	30.52	1	1,320	0.08%
2023/08/15	0.3	30.83	0	0.00	30.58	0.3	1,347	0.02%
2023/08/14	0.1	30.88	1	30.80	30.83	-0.9	1,378	-0.06%
2023/08/11	10	31.44	10	31.50	31.52	0	1,400	0.00%
2023/08/10	0.1	32.04	0	0.00	31.87	0.1	1,418	0.01%
2023/08/09	0	0.00	1	31.98	32.04	-1	1,450	-0.07%
2023/08/08	0	0.00	1	32.08	32.13	-1	1,482	-0.07%
2023/08/07	0.4	32.53	0	0.00	32.06	0.4	1,503	0.03%
2023/07/31	1	32.52	0	0.00	32.28	1	1,592	0.06%
2023/07/28	0	0.00	1	31.61	31.98	-1	1,595	-0.06%
2023/07/26	1	31.15	3	31.24	31.14	-2	1,598	-0.13%
2023/07/24	0.1	30.25	0	0.00	30.22	0.1	1,592	0.01%
2023/07/20	0.1	29.97	0	0.00	30.25	0.1	1,625	0.01%
2023/07/19	20	29.96	0	0.00	29.93	20	1,637	1.22%
2023/07/17	10.3	30.19	0	0.00	30.21	10.3	1,630	0.63%
2023/07/13	0.1	30.30	10	30.44	30.42	-9.9	1,674	-0.59%
2023/07/12	10	30.27	10	30.29	30.21	0	1,685	0.00%
2023/07/11	0	0.00	10	30.10	30.11	-10	1,693	-0.59%
2023/07/10	0.1	30.11	0	0.00	29.88	0.1	1,697	0.01%
2023/07/06	1	29.78	0	0.00	29.76	1	1,707	0.06%
2023/07/05	10.4	29.96	0	0.00	29.96	10.4	1,708	0.61%
2023/07/03	2.1	30.04	10	29.98	30.05	-7.9	1,718	-0.46%
2023/06/26	15.3	29.51	0	0.00	29.52	15.3	1,713	0.89%
2023/06/20	0.1	30.40	0	0.00	30.25	0.1	1,618	0.01%
2023/06/16	0	0.00	17	30.44	30.50	-17	1,611	-1.06%
2023/06/15	0.3	30.27	10	30.01	30.16	-9.7	1,599	-0.61%
2023/06/14	0	0.00	10	30.03	29.98	-10	1,606	-0.62%
2023/06/13	2.1	29.77	0	0.00	29.75	2.1	1,595	0.13%
2023/06/12	4.1	29.78	0	0.00	29.98	4.1	1,594	0.26%
2023/06/07	0	0.00	10	29.66	29.66	-10	1,567	-0.64%
2023/06/05	2.5	30.07	0	0.00	29.92	2.5	1,565	0.16%
2023/06/02	5	30.03	0	0.00	29.99	5	1,557	0.32%
2023/05/30	12	29.93	0	0.00	29.58	12	1,518	0.79%
2023/05/29	0	0.00	3	30.08	30.10	-3	1,507	-0.20%
2023/05/25	10.2	30.43	0	0.00	30.21	10.2	1,501	0.68%
2023/05/24	10	30.63	0	0.00	30.72	10	1,486	0.67%
2023/05/23	11.1	31.09	0	0.00	31.06	11.1	1,466	0.76%
2023/05/22	0.1	31.39	1	31.29	31.31	-0.9	1,460	-0.06%
2023/05/19	10	31.30	0	0.00	31.21	10	1,445	0.69%
2023/05/18	5	31.59	0	0.00	31.61	5	1,440	0.35%
2023/05/17	5	31.60	0	0.00	31.56	5	1,450	0.34%
2023/05/15	10.2	31.50	0	0.00	31.78	10.2	1,420	0.72%
2023/05/12	5	31.76	0	0.00	31.69	5	1,412	0.35%
2023/05/11	3	32.09	0	0.00	32.03	3	1,395	0.21%
2023/05/10	0.1	32.85	0	0.00	32.18	0.1	1,378	0.01%
2023/05/09	3	32.80	5	32.96	33.00	-2	1,357	-0.15%
2023/05/05	0.4	32.43	5	32.21	32.33	-4.6	1,347	-0.34%
2023/05/04	0	0.00	5	32.40	32.40	-5	1,351	-0.37%
2023/05/03	0.1	32.33	0	0.00	31.92	0.1	1,362	0.01%
2023/05/02	0	0.00	5	32.30	32.15	-5	1,375	-0.36%
2023/04/27	5	31.52	0	0.00	31.67	5	1,432	0.35%
2023/04/25	7.2	31.63	0	0.00	31.50	7.2	1,433	0.50%
2023/04/24	7.1	31.89	0	0.00	31.86	7.1	1,422	0.50%
2023/04/20	0.1	32.89	0	0.00	32.64	0.1	1,410	0.01%
2023/04/19	1	32.99	3	32.86	32.89	-2	1,406	-0.14%
2023/04/17	3.1	32.61	0	0.00	32.76	3.1	1,376	0.22%
2023/04/13	3.1	32.25	0	0.00	32.21	3.1	1,369	0.23%
2023/04/12	0	0.00	2	32.25	32.22	-2	1,358	-0.15%
2023/04/11	0	0.00	1	32.23	32.23	-1	1,349	-0.07%
2023/04/10	0.1	32.55	2	32.38	32.38	-1.9	1,335	-0.14%
2023/04/07	0	0.00	5	32.35	32.30	-5	1,328	-0.38%
2023/04/06	0.5	31.50	5	32.26	32.20	-4.5	1,326	-0.34%
2023/03/31	0	0.00	5	32.09	32.03	-5	1,323	-0.38%
2023/03/30	5	31.59	0	0.00	31.71	5	1,307	0.38%
2023/03/29	5	31.63	0	0.00	31.68	5	1,302	0.38%
2023/03/27	0.2	32.22	0	0.00	31.58	0.2	1,301	0.01%
2023/03/23	0.1	31.99	5	31.92	31.98	-4.9	1,248	-0.39%
2023/03/20	0.1	32.10	0	0.00	31.55	0.1	1,218	0.01%
2023/03/17	0	0.00	5	32.12	32.02	-5	1,207	-0.41%
2023/03/15	0.1	32.11	0	0.00	31.82	0.1	1,183	0.01%
2023/03/13	0.1	32.03	0	0.00	31.99	0.1	1,179	0.01%
2023/03/10	5.1	31.77	0	0.00	31.72	5.1	1,174	0.43%
2023/03/09	5	31.92	0	0.00	32.00	5	1,176	0.42%
2023/03/08	10	32.16	0	0.00	32.14	10	1,162	0.86%
2023/03/06	4.4	32.91	0	0.00	32.77	4.4	1,138	0.38%
2023/03/03	0.1	33.00	0	0.00	32.94	0.1	1,111	0.01%
2023/03/02	0	0.00	5	32.93	32.90	-5	1,094	-0.46%
2023/03/01	0.2	32.52	0	0.00	32.87	0.2	1,079	0.02%
2023/02/23	0.1	32.84	0	0.00	32.64	0.1	1,046	0.01%
2023/02/21	2	33.07	0	0.00	32.95	2	1,049	0.19%
2023/02/20	0.1	32.35	0	0.00	32.63	0.1	1,044	0.01%
2023/02/15	0.1	33.09	0	0.00	32.80	0.1	1,014	0.01%
2023/02/13	0.1	32.57	0	0.00	32.88	0.1	958	0.01%
2023/02/10	0.1	32.94	0	0.00	32.62	0.1	927	0.01%
2023/02/06	5.4	32.41	3	32.27	32.27	2.4	877	0.27%
2023/02/03	0.1	33.25	0	0.00	32.66	0.1	867	0.01%
2023/01/30	3.1	33.99	1	34.06	33.98	2.1	762	0.28%
2023/01/17	0	0.00	25	33.60	33.52	-25	714	-3.50%
2023/01/16	0.1	33.27	11	33.76	34.01	-10.9	681	-1.60%
2023/01/13	0.1	33.00	2	33.00	33.03	-1.9	642	-0.30%
2023/01/10	0.1	32.64	0	0.00	32.69	0.1	642	0.01%
2023/01/05	0.3	31.83	0	0.00	32.02	0.3	608	0.05%
2023/01/03	0.1	31.28	1	31.08	31.50	-0.9	589	-0.15%
2022/12/29	0.5	30.80	0	0.00	30.96	0.5	585	0.09%
2022/12/26	0.2	30.85	0	0.00	30.74	0.2	601	0.03%
2022/12/23	0.1	30.61	0	0.00	30.61	0.1	598	0.02%
2022/12/20	0.1	31.17	0	0.00	30.63	0.1	594	0.02%
2022/12/15	0.1	31.69	0	0.00	31.45	0.1	580	0.02%
2022/12/13	0.1	31.74	0	0.00	31.47	0.1	585	0.02%
2022/12/12	0.1	31.79	0	0.00	31.58	0.1	583	0.02%
2022/12/07	0.3	31.68	0	0.00	31.81	0.3	593	0.05%
2022/12/06	1	31.46	0	0.00	31.55	1	587	0.17%
2022/11/30	1	30.40	0	0.00	30.36	1	563	0.18%
2022/11/28	0.5	29.08	0	0.00	29.08	0.5	563	0.09%
2022/11/25	0.1	29.88	0	0.00	29.67	0.1	556	0.02%
2022/11/24	1	29.89	0	0.00	29.72	1	558	0.18%
2022/11/23	0.1	30.25	0	0.00	30.00	0.1	559	0.02%
2022/11/21	0.1	30.37	0	0.00	29.67	0.1	566	0.02%
2022/11/15	0.1	30.45	0	0.00	30.78	0.1	529	0.02%
2022/11/10	0.1	29.44	0	0.00	29.02	0.1	506	0.02%
2022/11/07	0.4	30.06	0	0.00	30.20	0.4	516	0.08%
2022/11/03	0.1	29.26	0	0.00	28.89	0.1	521	0.02%
2022/10/26	0	0.00	7	29.15	29.13	-7	512	-1.37%
2022/10/25	0.1	29.17	2	29.04	29.04	-1.9	525	-0.35%
2022/10/24	0.1	30.33	5	29.48	29.23	-4.9	527	-0.93%
2022/10/20	0.2	30.72	0	0.00	30.24	0.2	522	0.03%
2022/10/06	0.3	32.10	0	0.00	32.06	0.3	600	0.05%
2022/09/26	0	31.80	0	0.00	31.34	0	612	0.01%
2022/09/22	1	31.32	0	0.00	31.33	1	629	0.16%
2022/09/20	0.2	32.23	0	0.00	31.91	0.2	634	0.02%
2022/09/19	0	0.00	1	31.96	31.92	-1	645	-0.15%
2022/09/08	0.3	32.33	0	0.00	32.48	0.3	683	0.04%
2022/09/06	0	0.00	27	32.20	32.32	-27	711	-3.80%
2022/09/05	0	0.00	235	31.90	31.88	-235	708	-33.15%	大賣/鉅額交易
2022/08/22	0.2	33.00	0	0.00	32.64	0.2	758	0.02%
2022/08/05	0.3	32.68	0	0.00	32.56	0.3	803	0.04%
2022/08/02	1	32.20	0	0.00	32.40	1	819	0.12%
2022/08/01	0	0.00	1	32.87	33.08	-1	818	-0.12%
2022/07/29	15	33.13	0	0.00	33.16	15	819	1.83%
2022/07/28	1	33.60	0	0.00	33.55	1	819	0.12%
2022/07/27	26	33.31	0	0.00	33.29	26	831	3.13%
2022/07/21	53	33.61	0	0.00	33.61	53	924	5.73%
2022/07/20	60.1	33.82	0	0.00	33.65	60.1	939	6.40%
2022/07/19	51	33.62	0	0.00	33.50	51	872	5.85%
2022/07/18	57	33.84	0	0.00	33.80	57	873	6.53%
2022/07/08	0	0.00	2	35.04	34.90	-2	903	-0.22%
2022/07/07	0	0.00	100.1	34.82	34.95	-100.1	907	-11.02%
2022/07/06	0	0.00	3	35.69	34.93	-3	904	-0.33%
2022/07/05	0.3	35.45	0	0.00	35.43	0.3	907	0.03%
2022/07/01	0	0.00	19	35.46	35.28	-19	896	-2.12%
2022/06/28	0	0.00	20	34.88	34.91	-20	883	-2.26%
2022/06/27	1	34.90	52	34.91	34.77	-51	888	-5.74%
2022/06/24	20	34.48	120	34.45	34.36	-100	882	-11.34%	大賣/
2022/06/20	0.1	34.10	2	34.33	34.23	-1.9	891	-0.21%
2022/06/17	0	0.00	2	33.60	33.96	-2	891	-0.22%
2022/06/15	0	0.00	27.5	33.96	34.09	-27.5	913	-3.01%
2022/06/14	0	0.00	6	32.57	32.69	-6	909	-0.66%
2022/06/08	2	32.97	0	0.00	32.88	2	1,055	0.19%
2022/06/06	43.3	32.28	5	32.59	32.56	38.3	1,075	3.56%
2022/06/01	62	31.87	1	31.91	31.87	61	1,083	5.63%
2022/05/31	48	31.64	3	31.90	31.91	45	1,091	4.12%
2022/05/30	142	31.71	5	31.69	31.67	137	1,090	12.56%	大買/鉅額交易
2022/05/27	5	31.48	0	0.00	31.38	5	1,088	0.46%
2022/05/26	0	0.00	0.1	31.56	31.47	-0.1	1,089	-0.01%
2022/05/20	0.2	31.63	20	32.04	32.19	-19.8	1,109	-1.79%
2022/05/19	0	0.00	10	31.20	31.45	-10	1,101	-0.91%
2022/05/17	0	0.00	5	31.46	31.40	-5	1,074	-0.47%
2022/05/16	0	0.00	11	31.24	31.17	-11	1,086	-1.01%
2022/05/12	0	0.00	6	31.21	31.20	-6	1,085	-0.55%
2022/05/11	2	31.59	0	0.00	31.65	2	1,087	0.18%
2022/05/10	0	0.00	11	30.55	31.14	-11	1,087	-1.01%
2022/05/09	1	31.00	0	0.00	30.74	1	1,097	0.09%
2022/05/06	16	31.33	0	0.00	31.26	16	1,101	1.45%
2022/05/05	0.3	32.26	0	0.00	32.38	0.3	1,111	0.03%
2022/05/03	1	31.86	0	0.00	32.15	1	1,106	0.09%
2022/04/29	0.1	31.62	0	0.00	32.12	0.1	1,110	0.01%
2022/04/27	2	31.12	2	31.25	31.46	0	1,053	0.00%
2022/04/26	16	31.18	0	0.00	31.37	16	1,093	1.46%
2022/04/25	9.1	32.04	0	0.00	31.89	9.1	1,086	0.84%
2022/04/22	6	32.42	0	0.00	32.73	6	1,092	0.55%
2022/04/21	7	33.19	0	0.00	33.06	7	1,094	0.64%
2022/04/20	10.1	33.86	0	0.00	33.61	10.1	1,092	0.93%
2022/04/18	5	34.03	0	0.00	34.15	5	1,081	0.46%
2022/04/14	5	34.23	0	0.00	34.34	5	1,090	0.46%
2022/04/12	0.1	33.40	0	0.00	34.14	0.1	1,110	0.01%
2022/04/08	0.1	34.00	0	0.00	34.47	0.1	1,123	0.01%
2022/04/07	2	34.27	0	0.00	34.03	2	1,122	0.18%
2022/04/06	0.3	34.02	39	34.14	34.37	-38.7	1,138	-3.40%
2022/04/01	5.1	34.27	0	0.00	34.38	5.1	1,143	0.45%
2022/03/31	0	33.80	0	0.00	33.97	0	1,148	0.00%
2022/03/28	1	33.30	0	0.00	33.53	1	1,157	0.09%
2022/03/23	1	33.87	0	0.00	34.00	1	1,143	0.09%
2022/03/22	0.1	33.88	0	0.00	33.98	0.1	1,141	0.00%
2022/03/21	0.1	33.89	0	0.00	33.53	0.1	1,140	0.01%
2022/03/17	20	33.92	0	0.00	33.90	20	1,134	1.76%
2022/03/16	2	32.23	0	0.00	32.96	2	1,128	0.18%
2022/03/15	3	32.87	0	0.00	32.58	3	1,062	0.28%
2022/03/11	3.2	33.94	0	0.00	33.75	3.2	1,025	0.31%
2022/03/10	10	34.68	0	0.00	34.45	10	1,012	0.99%
2022/03/09	15	34.30	0	0.00	33.85	15	985	1.52%
2022/03/08	7	34.90	1	34.90	34.74	6	975	0.62%
2022/03/07	0.3	35.63	0	0.00	35.22	0.3	960	0.03%
2022/03/02	1	36.11	1	36.10	36.17	0	943	0.00%
2022/02/22	2	35.60	0	0.00	35.68	2	934	0.21%
2022/02/21	0.1	36.18	0	0.00	36.19	0.1	938	0.01%
2022/02/18	0	0.00	2	36.12	36.27	-2	936	-0.21%
2022/02/17	1	36.15	0	0.00	36.18	1	941	0.11%
2022/02/15	1	35.53	0	0.00	35.66	1	930	0.11%
2022/02/14	1	35.61	1	35.77	35.64	0	940	0.00%
2022/02/07	0.3	35.85	0	0.00	35.72	0.3	937	0.03%
2022/01/26	1	35.80	0	0.00	35.85	1	916	0.11%
2022/01/24	0	0.00	0.1	36.50	36.69	-0.1	916	-0.01%
2022/01/17	15	35.79	2	35.73	35.79	13	846	1.54%
2022/01/14	1	36.00	0	0.00	35.88	1	829	0.12%
2022/01/11	0.1	36.50	0	0.00	36.48	0.1	834	0.01%
2022/01/06	0.1	36.17	0	0.00	36.34	0.1	836	0.01%
2022/01/05	0.3	36.87	0	0.00	36.53	0.3	828	0.03%
2022/01/04	1	36.45	1	37.06	36.75	0	843	0.00%
2022/01/03	1	37.20	0	0.00	36.94	1	850	0.12%
2021/12/30	1	36.75	0	0.00	36.87	1	861	0.12%
2021/12/29	1	37.09	0	0.00	36.69	1	869	0.12%
2021/12/28	1	37.03	0	0.00	36.99	1	850	0.12%
2021/12/27	2	37.06	0	0.00	36.98	2	848	0.24%
2021/12/20	0.1	37.40	0	0.00	37.11	0.1	874	0.01%
2021/12/14	0	0.00	1	38.00	38.02	-1	892	-0.11%
2021/12/09	0	0.00	1	38.00	38.45	-1	883	-0.11%
2021/12/07	0	0.00	1	37.06	37.15	-1	883	-0.11%
2021/12/06	0.3	36.72	1	36.80	37.08	-0.7	881	-0.08%
2021/12/03	0	0.00	4	36.74	36.74	-4	885	-0.45%
2021/11/25	0	36.81	0	0.00	36.80	0	952	0.00%
2021/11/23	0	0.00	35	36.94	36.91	-35	956	-3.66%
2021/11/15	0	0.00	5	36.70	36.69	-5	1,007	-0.50%
2021/11/10	5	35.70	0	0.00	35.92	5	1,043	0.48%
2021/11/08	1	36.45	0	0.00	36.70	1	1,025	0.10%
2021/11/05	0.3	36.69	0	0.00	36.73	0.3	1,028	0.03%
2021/11/04	11	36.62	0	0.00	36.66	11	1,031	1.07%
2021/10/28	0	0.00	5	37.00	36.96	-5	1,057	-0.47%
2021/10/26	5	37.74	0	0.00	37.69	5	1,092	0.46%
2021/10/25	0	37.75	0	0.00	37.55	0	1,097	0.00%
2021/10/20	1.1	37.10	0	0.00	37.09	1.1	1,166	0.09%
2021/10/13	0	0.00	1	37.00	37.21	-1	1,168	-0.09%
2021/10/12	0	0.00	10.1	37.15	36.97	-10.1	1,168	-0.86%
2021/10/08	0	0.00	20	37.00	36.94	-20	1,150	-1.74%
2021/10/07	0	0.00	8	36.00	36.23	-8	1,133	-0.71%
2021/10/05	0.3	35.75	10	35.60	35.62	-9.7	1,133	-0.86%
2021/10/01	1	35.83	0	0.00	35.62	1	1,151	0.09%
2021/09/27	0	36.25	0	0.00	36.19	0	1,165	0.00%
2021/09/22	0.1	35.70	2	36.14	36.09	-1.9	1,187	-0.16%
2021/09/14	1	37.37	0	0.00	37.16	1	1,183	0.08%
2021/09/09	0	0.00	25	36.87	36.92	-25	1,198	-2.09%
2021/09/07	0	0.00	10	36.79	37.01	-10	1,248	-0.80%
2021/09/06	25.3	36.67	56	36.76	36.69	-30.7	1,278	-2.40%
2021/09/03	13	36.40	3	36.43	36.43	10	1,278	0.78%
2021/09/01	0	0.00	7	36.16	36.32	-7	1,277	-0.55%
2021/08/31	15	35.49	0	0.00	35.52	15	1,259	1.19%
2021/08/27	0	0.00	5	36.09	35.94	-5	1,277	-0.39%
2021/08/25	1	36.17	5	36.14	36.24	-4	1,293	-0.31%
2021/08/24	0	0.00	1	35.88	36.18	-1	1,288	-0.08%
2021/08/23	1	35.24	0	0.00	35.58	1	1,284	0.08%
2021/08/20	10.1	35.18	0	0.00	34.99	10.1	1,306	0.77%
2021/08/19	5	35.79	0	0.00	35.87	5	1,307	0.38%
2021/08/18	1	35.73	0	0.00	36.29	1	1,345	0.07%
2021/08/17	1	36.20	0	0.00	36.07	1	1,333	0.08%
2021/08/16	0	0.00	2	36.68	36.54	-2	1,330	-0.15%
2021/08/11	5	36.77	0	0.00	36.72	5	1,358	0.37%
2021/08/10	1	36.20	3	36.22	36.38	-2	1,357	-0.15%
2021/08/09	3	36.27	0	0.00	36.48	3	1,384	0.22%
2021/08/06	2.1	36.03	2	36.04	36.00	0.1	1,390	0.00%
2021/08/04	0	0.00	1	36.15	36.31	-1	1,396	-0.07%
2021/08/03	0	0.00	3	36.23	36.36	-3	1,405	-0.21%
2021/08/02	6	36.28	0	0.00	36.20	6	1,420	0.42%
2021/07/29	2	35.66	0	0.00	35.77	2	1,401	0.14%
2021/07/28	10	35.14	0	0.00	35.14	10	1,398	0.72%
2021/07/27	1.5	36.35	1	36.40	36.25	0.5	1,370	0.04%
2021/07/26	25	36.63	0	0.00	36.23	25	1,360	1.84%
2021/07/22	0	0.00	3	38.11	38.11	-3	1,351	-0.22%
2021/07/21	2	37.94	3	37.93	37.93	-1	1,364	-0.07%
2021/07/20	0.1	37.65	0	0.00	37.65	0.1	1,372	0.01%
2021/07/19	5	37.37	4	37.69	37.74	1	1,391	0.07%
2021/07/16	2	37.92	5	37.89	37.88	-3	1,395	-0.21%
2021/07/14	2	37.41	0	0.00	37.58	2	1,420	0.14%
2021/07/13	0	0.00	5	38.10	37.85	-5	1,427	-0.35%
2021/07/09	2	37.30	0	0.00	37.49	2	1,441	0.14%
2021/07/08	1	38.10	0	0.00	37.74	1	1,436	0.07%
2021/07/07	29	37.60	5	37.76	37.90	24	1,447	1.66%
2021/07/06	0	0.00	5	37.68	37.66	-5	1,455	-0.34%
2021/07/05	4	37.55	0	0.00	37.46	4	1,450	0.28%
2021/07/02	0	0.00	3	37.95	37.70	-3	1,448	-0.21%
2021/07/01	0	0.00	1	38.40	38.50	-1	1,449	-0.07%
2021/06/25	10	38.40	0	0.00	38.65	10	1,476	0.68%
2021/06/22	2	37.82	0	0.00	37.78	2	1,497	0.13%
2021/06/21	0.1	37.30	0	0.00	37.46	0.1	1,503	0.01%
2021/06/17	3	37.95	0	0.00	37.83	3	1,499	0.20%
2021/06/16	0	0.00	4	38.10	37.96	-4	1,522	-0.26%
2021/06/11	1	39.00	0	0.00	39.02	1	1,477	0.07%
2021/06/10	2	39.57	0	0.00	39.56	2	1,486	0.13%
2021/06/07	1	39.16	0	0.00	39.14	1	1,511	0.07%
2021/06/04	1	39.28	0	0.00	39.59	1	1,530	0.07%
2021/06/03	1	39.41	0	0.00	39.40	1	1,544	0.06%
2021/06/02	0	0.00	2	39.31	39.35	-2	1,569	-0.13%
2021/06/01	1	39.52	0	0.00	39.53	1	1,578	0.06%
2021/05/31	0	0.00	24	39.52	39.52	-24	1,583	-1.52%
2021/05/28	3	39.82	1	39.99	39.95	2	1,579	0.13%
2021/05/27	0	0.00	2	39.76	39.70	-2	1,572	-0.13%
2021/05/26	3	39.75	0	0.00	39.60	3	1,587	0.19%
2021/05/25	2	39.07	3.3	39.15	39.26	-1.3	1,556	-0.08%
2021/05/20	0.1	38.20	0	0.00	38.23	0.1	1,584	0.01%
2021/05/19	2	38.53	0	0.00	38.20	2	1,594	0.13%
2021/05/14	0	0.00	4	37.35	37.95	-4	1,634	-0.24%
2021/05/13	0	0.00	2	37.30	37.15	-2	1,649	-0.12%
2021/05/12	0	0.00	1	37.40	37.51	-1	1,659	-0.06%
2021/05/11	10	37.20	11	37.05	37.42	-1	1,663	-0.06%
2021/05/10	0	0.00	5	37.20	36.97	-5	1,667	-0.30%
2021/05/05	2	37.67	0	0.00	37.50	2	1,680	0.12%
2021/05/03	0.2	37.40	1	37.43	37.35	-0.9	1,706	-0.05%
2021/04/29	2	37.89	0	0.00	37.89	2	1,708	0.12%
2021/04/28	2	37.40	1	37.55	37.47	1	1,719	0.06%
2021/04/27	0	37.40	0	0.00	37.48	0	1,734	0.00%
2021/04/26	0	38.05	0	0.00	38.05	0	1,731	0.00%
2021/04/22	1	38.19	0	0.00	37.93	1	1,736	0.06%
2021/04/21	1	38.10	0	0.00	38.08	1	1,753	0.06%
2021/04/20	0.1	37.85	0	0.00	38.21	0.1	1,757	0.01%
2021/04/19	4	37.88	0	0.00	37.87	4	1,772	0.23%
2021/04/16	2	37.39	0	0.00	37.38	2	1,774	0.11%
2021/04/15	5	37.17	0	0.00	37.14	5	1,790	0.28%
2021/04/14	1	37.75	0	0.00	37.52	1	1,805	0.06%
2021/04/12	5	37.77	0	0.00	37.75	5	1,861	0.27%
2021/04/09	3.1	38.10	0	0.00	38.14	3.1	1,871	0.17%
2021/04/06	21	38.79	0	0.00	38.60	21	1,915	1.10%
2021/04/01	0	0.00	5	38.42	38.36	-5	1,894	-0.26%
2021/03/26	2	38.25	0	0.00	38.25	2	1,906	0.10%
2021/03/25	0	37.97	0	0.00	37.70	0	1,896	0.00%
2021/03/24	5	37.99	0	0.00	37.60	5	1,897	0.26%
2021/03/23	1	37.90	0	0.00	37.99	1	1,905	0.05%
2021/03/22	0.1	38.03	0	0.00	38.35	0.1	1,925	0.01%
2021/03/18	1	38.91	0	0.00	38.94	1	1,914	0.05%
2021/03/17	0	0.00	5	38.64	38.66	-5	1,909	-0.26%
2021/03/16	1	38.51	0	0.00	38.51	1	1,897	0.05%
2021/03/15	1	38.66	0	0.00	38.41	1	1,904	0.05%
2021/03/12	0	0.00	1	38.98	38.77	-1	1,901	-0.05%
2021/03/11	9	38.53	2	38.33	38.62	7	1,910	0.37%
2021/03/10	1	38.35	0	0.00	38.00	1	1,919	0.05%
2021/03/09	6	38.07	0	0.00	38.32	6	1,901	0.32%
2021/03/05	5	39.00	0	0.00	39.05	5	1,866	0.27%
2021/03/03	0	0.00	19	40.32	40.21	-19	1,884	-1.01%
2021/03/02	5	39.60	0	0.00	39.34	5	1,887	0.26%
2021/02/26	6	39.83	1	40.19	39.92	5	1,888	0.26%
2021/02/25	1	40.77	0	0.00	40.85	1	1,863	0.05%
2021/02/23	11	41.44	0	0.00	41.77	11	1,877	0.59%
2021/02/22	10.1	42.78	0	0.00	42.05	10.1	1,874	0.54%
2021/02/19	20	42.19	0	0.00	42.26	20	1,903	1.05%
2021/02/18	21	42.87	1	42.45	42.69	20	1,900	1.05%
2021/02/17	1	42.59	14	42.70	43.09	-13	1,903	-0.68%
2021/02/05	0	0.00	2	40.43	40.29	-2	1,873	-0.11%
2021/02/02	0	0.00	1	39.87	40.00	-1	1,872	-0.05%
2021/01/25	0	40.80	35	41.14	41.20	-35	1,967	-1.78%
2021/01/22	0	0.00	1	40.66	40.78	-1	1,972	-0.05%
2021/01/21	1	41.12	59	40.97	41.07	-58	2,011	-2.88%
2021/01/20	6.1	40.45	0	0.00	40.30	6.1	2,009	0.30%
2021/01/19	0	0.00	20	40.65	40.70	-20	1,996	-1.00%
2021/01/18	0	0.00	40	40.66	40.77	-40	2,006	-1.99%
2021/01/15	2	40.63	11	40.67	40.18	-9	2,003	-0.45%
2021/01/14	9	40.90	10	40.72	40.65	-1	2,009	-0.05%
2021/01/13	20	41.48	57	41.42	41.25	-37	2,026	-1.83%
2021/01/12	1	40.32	92	40.38	40.59	-91	2,010	-4.53%
2021/01/11	2	40.53	2	40.59	40.53	0	2,012	0.00%
2021/01/08	0	0.00	20	40.58	40.41	-20	2,043	-0.98%
2021/01/07	0	0.00	22	40.19	40.15	-22	2,038	-1.08%
2021/01/06	0	0.00	8	39.73	39.68	-8	2,030	-0.39%
2021/01/04	0	0.00	41	39.17	39.20	-41	2,012	-2.04%
2020/12/31	0	0.00	50	38.54	38.31	-50	1,993	-2.51%
2020/12/30	0	0.00	15	37.80	37.74	-15	1,975	-0.76%
2020/12/28	0	0.00	1	37.36	37.61	-1	1,973	-0.05%
2020/12/25	1	36.94	3	36.98	37.37	-2	1,969	-0.10%
2020/12/24	2	37.14	0	0.00	37.04	2	1,973	0.10%
2020/12/18	1	37.20	0	0.00	37.14	1	2,049	0.05%
2020/12/17	0	0.00	10	37.32	37.38	-10	2,126	-0.47%
2020/12/16	0	0.00	1	36.73	37.05	-1	2,129	-0.05%
2020/12/14	1	36.76	0	0.00	36.76	1	2,172	0.05%
2020/12/11	2	36.84	0	0.00	36.54	2	2,220	0.09%
2020/12/07	4	37.63	7	37.55	37.60	-3	2,384	-0.13%
2020/12/04	1	37.56	0	0.00	37.73	1	2,402	0.04%
2020/12/02	0	0.00	2	38.19	38.11	-2	2,453	-0.08%
2020/12/01	0	0.00	1	37.75	37.83	-1	2,449	-0.04%
2020/11/30	1	37.64	20	37.96	37.62	-19	2,446	-0.78%
2020/11/24	1	37.18	0	0.00	37.15	1	2,512	0.04%
2020/11/23	0	0.00	40	37.21	37.44	-40	2,521	-1.59%
2020/11/18	0	0.00	10	36.67	36.75	-10	2,519	-0.40%
2020/11/16	1	36.24	1	36.21	36.22	0	2,530	0.00%
2020/11/11	0.5	36.50	0	0.00	36.68	0.5	2,651	0.02%
2020/11/09	0	0.00	11	36.82	36.88	-11	2,677	-0.41%
2020/11/06	0	0.00	1	35.90	35.71	-1	2,639	-0.04%
2020/11/05	7	35.60	1	35.73	35.63	6	2,658	0.23%
2020/11/04	1	34.86	0	0.00	34.99	1	2,733	0.04%
2020/10/26	1	34.66	2	34.81	34.84	-1	2,826	-0.04%
2020/10/22	2	35.35	0	0.00	35.44	2	2,826	0.07%
2020/10/15	0	35.37	0	0.00	35.60	0	2,909	0.00%
2020/09/23	0	0.00	1,094	34.58	34.71	-1,094	3,794	-28.83%	大賣/鉅額交易
2020/09/18	0	0.00	1	35.18	35.34	-1	3,711	-0.03%
2020/09/15	0	0.00	217	34.99	35.11	-217	3,643	-5.96%	大賣/鉅額交易
2020/09/14	0	0.00	3	34.74	34.74	-3	3,576	-0.08%
2020/08/31	0	0.00	47	36.12	36.00	-47	3,428	-1.37%
2020/08/26	1	34.98	0	0.00	34.86	1	3,383	0.03%
2020/08/25	1	35.00	1	35.28	34.94	0	3,409	0.00%
2020/08/24	0	0.00	4	35.03	34.96	-4	3,399	-0.12%
2020/08/19	0	0.00	4	35.32	35.38	-4	3,354	-0.12%
2020/08/18	1	35.50	4	35.49	35.49	-3	3,331	-0.09%
2020/08/17	0	0.00	33	35.36	35.55	-33	3,294	-1.00%
2020/08/12	0	0.00	3	34.01	33.70	-3	3,213	-0.09%
2020/08/11	1	34.84	2	34.87	34.82	-1	3,209	-0.03%
2020/08/10	0	0.00	4	34.02	34.52	-4	3,169	-0.13%
2020/08/07	1	33.90	10	34.03	33.83	-9	3,068	-0.29%
2020/08/06	0	0.00	2	34.35	34.40	-2	3,061	-0.07%
2020/08/04	0	0.00	9	34.42	34.42	-9	3,020	-0.30%
2020/07/27	0	0.00	1	32.87	32.79	-1	2,991	-0.03%
2020/07/24	2	33.29	2	33.20	33.03	0	2,990	0.00%
2020/07/23	1	33.79	0	0.00	33.93	1	2,941	0.03%
2020/07/22	4	34.46	0	0.00	34.39	4	2,910	0.14%
2020/07/21	1	34.11	2	34.14	34.00	-1	2,860	-0.03%
2020/07/20	0	0.00	1	33.27	34.08	-1	2,836	-0.04%
2020/07/17	4	33.30	0	0.00	32.86	4	2,825	0.14%
2020/07/16	2	34.20	4	33.89	33.43	-2	2,799	-0.07%
2020/07/15	2	34.61	0	0.00	34.67	2	2,764	0.07%
2020/07/14	1	34.85	1	34.71	34.70	0	2,716	0.00%
2020/07/13	2	35.03	4	34.70	35.30	-2	2,721	-0.07%
2020/07/10	3	35.02	0	0.00	34.93	3	2,706	0.11%
2020/07/09	2	35.25	33	35.24	35.42	-31	2,639	-1.17%
2020/07/08	3	34.65	728	34.54	34.50	-725	2,539	-28.55%	大賣/鉅額交易
2020/07/07	6	34.79	55	34.70	34.84	-49	2,425	-2.02%
2020/07/06	1	33.54	55	33.08	33.69	-54	2,318	-2.33%
2020/07/03	0	0.00	2	31.65	31.68	-2	2,182	-0.09%
2020/07/02	0	0.00	1	30.90	31.10	-1	2,114	-0.05%
2020/06/23	0	0.00	45	29.74	29.73	-45	2,083	-2.16%
2020/06/19	0	0.00	1	29.46	29.52	-1	2,070	-0.05%
2020/06/16	5	29.10	0	0.00	29.19	5	2,104	0.24%
2020/06/15	1	29.05	0	0.00	28.85	1	2,139	0.05%
2020/05/28	0	0.00	1	28.24	28.39	-1	2,397	-0.04%
2020/05/25	0	0.00	1	28.35	28.30	-1	2,551	-0.04%
2020/05/08	0	0.00	1	29.33	29.39	-1	2,900	-0.03%
2020/05/07	0	0.00	14	28.93	28.89	-14	2,949	-0.47%
2020/05/06	0	0.00	21	28.71	28.83	-21	2,958	-0.71%
2020/05/04	20	27.86	0	0.00	27.78	20	2,978	0.67%
2020/04/30	0	0.00	4	29.15	29.08	-4	3,003	-0.13%
2020/04/24	1	28.45	0	0.00	28.43	1	3,176	0.03%
2020/04/17	2	28.78	8	28.85	28.85	-6	3,205	-0.19%
2020/04/13	0	0.00	550	28.23	28.21	-550	3,114	-17.66%	大賣/鉅額交易
2020/04/10	0	0.00	4	28.52	28.45	-4	3,122	-0.13%
2020/04/08	1	28.40	0	0.00	28.52	1	3,169	0.03%
2020/04/01	8	28.03	4	28.16	28.00	4	3,166	0.13%
2020/03/27	0	0.00	4	28.34	28.24	-4	3,073	-0.13%
2020/03/24	0	0.00	2	27.30	27.24	-2	3,073	-0.07%
2020/03/23	2	26.80	4	26.98	26.80	-2	3,080	-0.06%
2020/03/19	8	26.95	0	0.00	26.75	8	3,057	0.26%
2020/03/18	4	28.30	0	0.00	28.22	4	3,032	0.13%
2020/03/17	8	27.95	8	28.04	28.35	0	3,014	0.00%
2020/03/16	8	29.25	4	29.06	28.88	4	2,987	0.13%
2020/03/12	10	29.85	7	29.96	29.72	3	2,907	0.10%
2020/03/10	3	30.09	20	30.20	30.76	-17	2,840	-0.60%
2020/03/05	0	0.00	94	31.47	31.66	-94	2,745	-3.42%
2020/03/04	0	0.00	8	30.91	30.78	-8	2,708	-0.30%
2020/03/02	11	30.05	0	0.00	30.55	11	2,704	0.41%
2020/02/27	0	0.00	12	30.79	30.70	-12	2,613	-0.46%
2020/02/26	0	0.00	4	30.85	30.87	-4	2,605	-0.15%
2020/02/25	1	30.49	0	0.00	30.69	1	2,569	0.04%
2020/02/24	1	31.07	0	0.00	31.09	1	2,501	0.04%
2020/02/21	0	0.00	146	31.23	31.36	-146	2,497	-5.85%	大賣/鉅額交易
2020/02/20	0	0.00	3	30.68	30.82	-3	2,381	-0.13%
2020/02/19	0	0.00	42	30.78	30.77	-42	2,362	-1.78%
2020/02/18	4	30.62	20	30.60	30.47	-16	2,327	-0.69%
2020/02/17	0	0.00	40	30.52	30.60	-40	2,314	-1.73%
2020/02/13	1	29.97	0	0.00	29.94	1	2,282	0.04%
2020/02/12	6	30.03	0	0.00	30.06	6	2,274	0.26%
2020/02/11	5	29.94	10	29.93	29.98	-5	2,257	-0.22%
2020/02/10	0	0.00	2	29.60	29.56	-2	2,225	-0.09%
2020/02/06	0	0.00	4	29.28	29.49	-4	2,183	-0.18%
2020/02/05	0	0.00	3	28.90	29.09	-3	2,158	-0.14%
2020/02/04	17	28.52	6	28.66	28.74	11	2,121	0.52%
2020/02/03	12	28.04	2	28.00	28.32	10	2,066	0.48%
2020/01/31	0	0.00	1	28.76	28.74	-1	2,014	-0.05%
2020/01/30	12	28.72	8	28.89	28.60	4	2,001	0.20%
2020/01/20	0	0.00	3	32.17	32.21	-3	1,929	-0.16%
2020/01/14	0	0.00	11	32.49	32.43	-11	1,870	-0.59%
2020/01/03	4	32.18	0	0.00	32.08	4	1,885	0.21%
2020/01/02	6	32.17	4	32.22	32.13	2	1,872	0.11%
2019/12/31	0	0.00	1	31.69	31.59	-1	1,857	-0.05%
2019/12/30	0	0.00	1	31.66	31.68	-1	1,856	-0.05%
2019/12/27	0	0.00	3	31.46	31.45	-3	1,853	-0.16%
2019/12/25	1	30.96	0	0.00	31.00	1	1,837	0.05%
2019/12/19	1	31.30	5	31.37	31.30	-4	1,830	-0.22%
2019/12/18	0	0.00	1	31.54	31.50	-1	1,838	-0.05%
2019/12/17	0	0.00	1	31.21	31.69	-1	1,837	-0.05%
2019/12/16	0	0.00	19	31.15	31.14	-19	1,814	-1.05%
2019/12/13	5	31.17	2	31.08	31.13	3	1,870	0.16%
2019/12/11	0	0.00	1	30.80	30.73	-1	1,896	-0.05%
2019/12/10	0	0.00	1	30.60	30.65	-1	1,913	-0.05%
2019/12/09	0	0.00	2	30.70	30.61	-2	1,925	-0.10%
2019/12/05	0	0.00	2	30.45	30.32	-2	1,953	-0.10%
2019/12/04	1	30.18	5	30.18	30.20	-4	1,980	-0.20%
2019/12/03	1	30.12	0	0.00	30.27	1	2,061	0.05%
2019/12/02	5	30.36	0	0.00	30.32	5	2,080	0.24%
2019/11/29	3	30.30	0	0.00	30.19	3	2,087	0.14%
2019/11/28	3	30.63	0	0.00	30.62	3	2,067	0.15%
2019/11/22	1	30.55	0	0.00	30.60	1	2,055	0.05%
2019/11/21	1	30.67	1	30.68	30.70	0	2,068	0.00%
2019/11/18	2	30.88	0	0.00	31.00	2	2,038	0.10%
2019/11/15	4	31.00	0	0.00	30.97	4	2,031	0.20%
2019/11/13	1	30.87	0	0.00	30.83	1	2,039	0.05%
2019/11/11	0	0.00	4	31.30	31.07	-4	2,043	-0.20%
2019/11/08	1	31.70	0	0.00	31.62	1	2,044	0.05%
2019/11/07	1	31.40	0	0.00	31.40	1	2,037	0.05%
2019/11/05	0	0.00	3	31.44	31.74	-3	2,057	-0.15%
2019/11/04	0	0.00	13	31.34	31.33	-13	2,084	-0.62%
2019/11/01	0	0.00	5	30.81	30.96	-5	2,106	-0.24%
2019/10/30	2	30.60	0	0.00	30.62	2	2,143	0.09%
2019/10/25	1	30.62	3	30.60	30.62	-2	2,130	-0.09%
2019/10/24	1	30.53	4	30.61	30.52	-3	2,128	-0.14%
2019/10/21	1	30.56	0	0.00	30.63	1	2,139	0.05%
2019/10/18	1	30.90	0	0.00	30.87	1	2,159	0.05%
2019/10/16	9	31.01	0	0.00	30.96	9	2,148	0.42%
2019/10/14	0	0.00	7	31.24	31.48	-7	2,127	-0.33%
2019/10/09	1	30.43	1	30.46	30.45	0	2,120	0.00%
2019/10/03	1	30.30	1	30.30	30.28	0	2,137	0.00%
2019/10/02	2	30.49	0	0.00	30.53	2	2,170	0.09%
2019/09/26	4	31.13	0	0.00	30.99	4	2,234	0.18%
2019/09/24	0	0.00	2	31.15	31.23	-2	2,293	-0.09%
2019/09/23	4	31.00	0	0.00	30.95	4	2,313	0.17%
2019/09/18	2	31.43	0	0.00	31.36	2	2,354	0.08%
2019/09/16	0	0.00	2	32.00	31.94	-2	2,315	-0.09%
2019/09/11	1	31.78	1	31.97	31.87	0	2,398	0.00%
2019/09/05	0	0.00	3	31.60	31.81	-3	2,387	-0.13%
2019/09/02	0	0.00	5	30.91	30.96	-5	2,355	-0.21%
2019/08/26	0	0.00	500	30.60	30.57	-500	2,388	-20.93%	大賣/鉅額交易
2019/08/19	1	30.83	2	30.71	30.94	-1	2,508	-0.04%
2019/08/15	0	0.00	1	30.10	30.14	-1	2,536	-0.04%
2019/08/14	1	30.27	2	30.25	30.23	-1	2,550	-0.04%
2019/08/08	0	0.00	3	30.04	30.10	-3	2,616	-0.11%
2019/08/07	4	29.82	0	0.00	29.90	4	2,666	0.15%
2019/08/06	4	29.73	1	29.79	29.98	3	2,724	0.11%
2019/07/18	0	0.00	13	31.50	31.48	-13	3,056	-0.43%
2019/07/11	500	31.71	0	0.00	31.61	500	3,254	15.36%	大買/鉅額交易
2019/07/08	2	31.80	2	31.69	31.69	0	3,375	0.00%
2019/07/03	551	32.47	4	32.52	32.44	547	3,420	15.99%	大買/鉅額交易
2019/07/02	1	32.59	38	32.66	32.55	-37	3,537	-1.05%
2019/07/01	14	32.62	6	32.67	32.66	8	3,593	0.22%
2019/06/26	0	0.00	50	31.75	31.68	-50	3,698	-1.35%
2019/06/25	0	0.00	5	31.39	31.47	-5	3,689	-0.14%
2019/06/24	0	0.00	120	32.02	31.91	-120	3,692	-3.25%	大賣/鉅額交易
2019/06/20	6	31.53	4	31.74	31.77	2	3,723	0.05%
2019/06/19	2	31.28	4	31.22	31.28	-2	3,714	-0.05%
2019/06/18	0	0.00	2	30.72	30.60	-2	3,696	-0.05%
2019/06/17	2	30.55	0	0.00	30.63	2	3,908	0.05%
2019/06/14	2	30.66	2	30.79	30.68	0	4,042	0.00%
2019/06/13	0	0.00	10	30.63	30.67	-10	4,136	-0.24%
2019/06/12	2	30.65	13	30.71	30.66	-11	4,158	-0.26%
2019/06/11	10	30.58	0	0.00	30.61	10	4,176	0.24%
2019/06/10	1	29.83	0	0.00	30.06	1	4,166	0.02%
2019/06/06	1	29.95	0	0.00	29.84	1	4,299	0.02%
2019/05/23	4	29.86	0	0.00	29.86	4	5,327	0.08%
2019/05/20	2	29.77	5	30.00	29.64	-3	5,461	-0.05%
2019/05/14	3	29.71	0	0.00	30.05	3	5,599	0.05%
2019/05/13	200	29.93	0	0.00	29.87	200	5,557	3.60%	大買/鉅額交易
2019/05/10	1	29.60	0	0.00	30.18	1	5,528	0.02%
2019/05/08	3	30.45	0	0.00	30.52	3	5,468	0.05%
2019/05/06	6	30.52	2	30.56	30.43	4	5,458	0.07%
2019/04/26	52	32.64	5	32.52	32.64	47	5,401	0.87%
2019/04/25	0	0.00	3	33.10	33.11	-3	5,366	-0.06%
2019/04/24	0	0.00	6	32.92	33.20	-6	5,387	-0.11%
2019/04/22	1	33.75	43	33.68	33.37	-42	5,361	-0.78%
2019/04/19	1	33.84	85	33.81	33.87	-84	5,332	-1.58%
2019/04/18	0	0.00	550	33.88	33.71	-550	5,304	-10.37%	大賣/鉅額交易
2019/04/17	1	33.81	2	33.96	33.89	-1	5,298	-0.02%
2019/04/16	0	0.00	1	33.50	33.65	-1	5,237	-0.02%
2019/04/15	10	33.50	2	33.78	33.46	8	5,204	0.15%
2019/04/12	2	33.00	2	33.00	32.99	0	5,180	0.00%
2019/04/11	0	0.00	95	33.50	33.18	-95	5,169	-1.84%
2019/04/09	1	33.48	4	33.49	33.57	-3	5,120	-0.06%
2019/04/08	14	33.47	7	33.87	33.16	7	5,086	0.14%
2019/04/03	1	32.58	602	32.62	32.80	-601	4,974	-12.08%	大賣/鉅額交易
2019/04/02	1	32.68	0	0.00	32.73	1	4,954	0.02%
2019/04/01	20	32.62	67	32.67	32.70	-47	4,921	-0.96%
2019/03/29	0	0.00	1	31.55	31.68	-1	4,822	-0.02%
2019/03/27	3	30.89	0	0.00	30.95	3	4,831	0.06%
2019/03/26	1	30.84	0	0.00	30.86	1	4,852	0.02%
2019/03/19	1	31.70	0	0.00	31.80	1	4,525	0.02%
2019/03/15	2	31.00	2	31.21	31.18	0	4,314	0.00%
2019/03/14	0	0.00	5	30.95	31.03	-5	4,262	-0.12%
2019/03/11	0	0.00	13	30.49	30.82	-13	4,144	-0.31%
2019/03/08	0	0.00	42	30.94	30.77	-42	4,123	-1.02%
2019/03/07	0	0.00	315	31.76	31.63	-315	3,981	-7.91%	大賣/鉅額交易
2019/03/05	0	0.00	12	31.72	31.72	-12	3,758	-0.32%
2019/03/04	0	0.00	210	32.20	32.30	-210	3,700	-5.68%	大賣/鉅額交易
2019/02/27	0	0.00	1	31.18	31.46	-1	3,545	-0.03%
2019/02/26	0	0.00	14	31.30	31.31	-14	3,484	-0.40%
2019/02/25	15	30.35	18	30.50	30.81	-3	3,295	-0.09%
2019/02/20	11	28.80	0	0.00	28.80	11	3,135	0.35%
2019/02/19	20	28.79	0	0.00	28.52	20	3,103	0.64%
2019/02/18	20	28.41	7	28.51	28.52	13	3,050	0.43%
2019/02/15	3	28.19	5	28.27	27.93	-2	2,996	-0.07%
2019/02/14	3	28.34	42	28.34	28.35	-39	2,976	-1.31%
2019/02/13	4	28.13	21	27.99	28.13	-17	2,917	-0.58%
2019/02/12	0	0.00	15	27.76	27.72	-15	2,851	-0.53%
2019/02/11	0	0.00	32	27.47	27.59	-32	2,826	-1.13%
2019/01/30	0	0.00	6	27.10	27.12	-6	2,803	-0.21%
2019/01/29	0	0.00	10	26.81	27.03	-10	2,791	-0.36%
2019/01/28	0	0.00	11	27.23	27.07	-11	2,797	-0.39%
2019/01/25	0	0.00	4	27.00	27.11	-4	2,844	-0.14%
2019/01/23	0	0.00	39	26.56	26.54	-39	2,862	-1.36%
2019/01/22	0	0.00	16	26.75	26.56	-16	2,894	-0.55%
2019/01/21	2	26.97	4	26.94	26.85	-2	2,920	-0.07%
2019/01/18	0	0.00	2	26.66	26.68	-2	2,935	-0.07%
2019/01/17	0	0.00	34	26.49	26.51	-34	2,966	-1.15%
2019/01/16	0	0.00	10	26.42	26.43	-10	2,977	-0.34%
2019/01/15	0	0.00	20	26.20	26.33	-20	2,997	-0.67%
2019/01/14	0	0.00	25	26.05	26.02	-25	3,110	-0.80%
2019/01/11	0	0.00	21	26.05	26.14	-21	3,178	-0.66%
2019/01/10	0	0.00	4	25.87	25.96	-4	3,248	-0.12%
2019/01/07	5	25.58	0	0.00	25.58	5	3,302	0.15%
2019/01/02	20	24.94	0	0.00	24.94	20	3,384	0.59%
2018/12/27	0	0.00	3	25.30	25.17	-3	3,411	-0.09%
2018/12/25	7	24.82	0	0.00	24.96	7	3,389	0.21%
2018/12/24	1	25.14	0	0.00	25.30	1	3,360	0.03%
2018/12/22	6	25.11	0	0.00	25.10	6	3,345	0.18%
2018/12/21	9	25.32	0	0.00	25.32	9	3,361	0.27%
2018/12/20	4	25.64	0	0.00	25.50	4	3,357	0.12%
2018/12/19	10	26.10	1	26.18	26.02	9	3,368	0.27%
2018/12/14	1	26.83	0	0.00	26.64	1	3,367	0.03%
2018/12/13	2	26.90	0	0.00	26.90	2	3,426	0.06%
2018/12/12	1	26.50	0	0.00	26.53	1	3,433	0.03%
2018/12/10	2	26.28	0	0.00	26.23	2	3,454	0.06%
2018/12/07	2	26.67	1	26.67	26.65	1	3,463	0.03%
2018/12/06	3	26.88	0	0.00	26.67	3	3,469	0.09%
2018/12/03	0	0.00	1	26.85	27.11	-1	3,473	-0.03%
2018/11/30	1	26.17	0	0.00	26.17	1	3,420	0.03%
2018/11/22	1	26.65	0	0.00	26.67	1	3,458	0.03%
2018/11/16	1	26.84	0	0.00	27.03	1	3,441	0.03%
2018/11/15	1	26.66	0	0.00	26.83	1	3,409	0.03%
2018/11/14	1	26.95	0	0.00	26.79	1	3,435	0.03%
2018/11/13	1	26.20	0	0.00	26.84	1	3,438	0.03%
2018/11/12	0	0.00	1	26.39	26.48	-1	3,461	-0.03%
2018/11/09	5	26.65	0	0.00	26.39	5	3,515	0.14%
2018/11/08	11	27.03	0	0.00	26.93	11	3,547	0.31%
2018/11/07	1	27.14	0	0.00	27.05	1	3,562	0.03%
2018/11/06	2	26.89	3	26.90	26.85	-1	3,597	-0.03%
2018/11/05	5	27.05	0	0.00	27.01	5	3,591	0.14%
2018/11/02	2	27.12	5	27.22	27.18	-3	3,603	-0.08%
2018/11/01	1	26.79	0	0.00	26.76	1	3,565	0.03%
2018/10/31	3	26.21	1	26.32	26.35	2	3,625	0.06%
2018/10/30	4	25.80	1	26.20	26.30	3	3,654	0.08%
2018/10/29	6	26.08	0	0.00	25.99	6	3,695	0.16%
2018/10/25	15	26.25	1	26.37	26.25	14	3,689	0.38%
2018/10/24	6	26.63	6	26.77	26.88	0	3,668	0.00%
2018/10/23	1	26.85	5	27.30	26.86	-4	3,666	-0.11%
2018/10/22	0	0.00	6	26.88	27.35	-6	3,649	-0.16%
2018/10/19	58	25.46	800	25.57	25.80	-742	3,544	-20.94%	大賣/鉅額交易
2018/10/18	3	25.73	1	26.06	25.64	2	3,482	0.06%
2018/10/17	12	26.03	0	0.00	25.79	12	3,480	0.34%
2018/10/16	4	26.17	17	26.14	26.24	-13	3,473	-0.37%
2018/10/12	12	26.24	0	0.00	26.47	12	3,484	0.34%
2018/10/11	57	26.66	4	26.46	26.19	53	3,469	1.53%
2018/10/09	27	27.34	1	27.42	27.37	26	3,403	0.76%
2018/10/08	0	0.00	1	27.69	27.57	-1	3,404	-0.03%
2018/10/05	11	27.31	0	0.00	27.30	11	3,377	0.33%
2018/10/04	2	27.62	1	27.48	27.53	1	3,385	0.03%
2018/10/03	0	0.00	1	27.90	27.81	-1	3,403	-0.03%
2018/10/02	1	28.10	0	0.00	27.93	1	3,438	0.03%
2018/09/27	1	28.35	20	28.48	28.30	-19	3,523	-0.54%
2018/09/26	2	28.60	0	0.00	28.59	2	3,535	0.06%
2018/09/25	0	0.00	3	28.20	28.05	-3	3,564	-0.08%
2018/09/21	4	27.59	25	27.77	28.20	-21	3,575	-0.59%
2018/09/20	0	0.00	9	27.67	27.53	-9	3,566	-0.25%
2018/09/19	0	0.00	1	27.53	27.60	-1	3,599	-0.03%
2018/09/17	1	26.90	0	0.00	26.82	1	3,662	0.03%
2018/09/14	2	26.99	0	0.00	27.05	2	3,666	0.05%
2018/09/13	2	26.72	0	0.00	26.70	2	3,684	0.05%
2018/09/10	2	26.99	0	0.00	26.99	2	3,861	0.05%
2018/09/07	1	27.00	0	0.00	27.22	1	3,854	0.03%
2018/09/06	10	27.23	0	0.00	27.20	10	3,842	0.26%
2018/09/03	20	27.30	0	0.00	27.27	20	3,830	0.52%
2018/08/30	6	27.76	0	0.00	27.70	6	3,843	0.16%
2018/08/28	0	0.00	20	28.12	28.01	-20	3,847	-0.52%
2018/08/24	0	0.00	1	27.28	27.29	-1	3,835	-0.03%
2018/08/23	2	27.07	0	0.00	27.25	2	3,859	0.05%
2018/08/22	0	27.20	0	0.00	27.20	0	3,890	0.00%
2018/08/21	7	27.28	2	27.11	27.35	5	3,919	0.13%
2018/08/20	2	26.60	6	26.74	26.60	-4	3,917	-0.10%
2018/08/17	21	26.93	0	0.00	26.72	21	3,931	0.53%
2018/08/16	1	26.92	0	0.00	27.02	1	3,911	0.03%
2018/08/15	13	27.21	0	0.00	26.94	13	3,876	0.34%
2018/08/09	0	0.00	2	27.90	27.89	-2	3,861	-0.05%
2018/08/07	24	27.07	4	27.29	27.28	20	3,861	0.52%
2018/08/06	1	27.25	0	0.00	27.24	1	3,812	0.03%
2018/08/03	18	27.48	2	27.65	27.48	16	3,776	0.42%
2018/08/02	25	27.83	0	0.00	27.48	25	3,721	0.67%
2018/08/01	0	0.00	2	29.01	28.62	-2	3,680	-0.05%
2018/07/31	6	28.60	0	0.00	28.67	6	3,722	0.16%
2018/07/27	5	28.84	0	0.00	28.73	5	3,698	0.14%
2018/07/26	10	28.92	0	0.00	28.84	10	3,680	0.27%
2018/07/25	5	29.10	0	0.00	29.13	5	3,686	0.14%
2018/07/19	1	27.98	0	0.00	27.98	1	3,644	0.03%
2018/07/18	1	28.17	0	0.00	28.16	1	3,679	0.03%
2018/07/16	1	28.60	0	0.00	28.27	1	3,713	0.03%
2018/07/13	5	28.65	2	28.58	28.60	3	3,740	0.08%
2018/07/09	0	0.00	1	28.20	28.24	-1	3,999	-0.03%
2018/07/06	122	27.30	10	27.47	27.79	112	3,991	2.81%	大買/鉅額交易
2018/07/05	0	0.00	1	27.70	27.48	-1	4,000	-0.02%
2018/07/04	0	0.00	4	27.62	27.70	-4	4,011	-0.10%
2018/07/03	3	27.21	0	0.00	27.46	3	4,048	0.07%
2018/07/02	63	28.07	0	0.00	27.98	63	4,017	1.57%
2018/06/28	24	28.28	0	0.00	28.30	24	4,002	0.60%
2018/06/27	43	28.60	0	0.00	28.39	43	4,004	1.07%
2018/06/26	22	28.89	0	0.00	29.01	22	4,049	0.54%
2018/06/25	1	29.80	0	0.00	29.76	1	4,010	0.02%
2018/06/22	40	29.74	0	0.00	29.90	40	4,053	0.99%
2018/06/21	25	30.11	2	30.03	30.09	23	4,125	0.56%
2018/06/20	37	29.84	5	29.86	30.02	32	4,231	0.76%
2018/06/19	25	30.52	5	30.67	30.29	20	4,201	0.48%
2018/06/15	3	31.00	0	0.00	31.05	3	4,179	0.07%
2018/06/13	1	31.23	0	0.00	31.17	1	4,255	0.02%
2018/06/12	0	0.00	5	31.22	31.24	-5	4,279	-0.12%
2018/06/11	20	30.81	0	0.00	30.95	20	4,299	0.47%
2018/06/08	16	30.96	30	31.07	30.95	-14	4,298	-0.33%
2018/06/07	2	31.48	0	0.00	31.44	2	4,291	0.05%
2018/06/05	0	0.00	2	31.26	31.29	-2	4,332	-0.05%
2018/06/04	1	31.09	0	0.00	31.18	1	4,332	0.02%
2018/06/01	5	30.95	0	0.00	30.88	5	4,340	0.12%
2018/05/31	3	30.92	0	0.00	31.20	3	4,340	0.07%
2018/05/30	105	30.85	4	30.85	30.85	101	4,347	2.32%	大買/鉅額交易
2018/05/28	23	31.43	0	0.00	31.55	23	4,310	0.53%
2018/05/25	7	31.54	0	0.00	31.59	7	4,298	0.16%
2018/05/23	17	31.90	0	0.00	31.81	17	4,316	0.39%
2018/05/22	40	32.15	0	0.00	32.08	40	4,319	0.93%
2018/05/18	1	31.87	0	0.00	31.88	1	4,336	0.02%
2018/05/17	1	32.00	0	0.00	31.92	1	4,491	0.02%
2018/05/16	1	32.02	0	0.00	32.16	1	4,621	0.02%
2018/05/14	0	0.00	2	32.11	32.11	-2	4,813	-0.04%
2018/05/10	6	31.84	0	0.00	31.83	6	4,924	0.12%
2018/05/09	1	31.66	50	31.83	31.76	-49	4,919	-1.00%
2018/05/08	0	0.00	2	31.76	31.76	-2	4,919	-0.04%
2018/05/07	3	31.25	2	31.27	31.26	1	4,924	0.02%
2018/05/04	0	0.00	10	30.90	30.91	-10	4,902	-0.20%
2018/05/03	10	30.77	4	30.74	30.80	6	4,941	0.12%
2018/05/02	24	30.83	0	0.00	30.83	24	4,961	0.48%
2018/04/30	0	0.00	5	30.92	31.10	-5	5,028	-0.10%
2018/04/27	7	30.55	2	30.58	30.64	5	5,065	0.10%
2018/04/26	1	31.44	0	0.00	31.03	1	5,023	0.02%
2018/04/25	2	31.41	0	0.00	31.41	2	5,009	0.04%
2018/04/24	0	0.00	12	31.19	31.50	-12	5,025	-0.24%
2018/04/23	15	30.98	0	0.00	30.81	15	5,127	0.29%
2018/04/20	11	31.01	0	0.00	30.82	11	5,115	0.22%
2018/04/18	32	30.52	0	0.00	30.65	32	5,082	0.63%
2018/04/17	1	31.10	5	31.23	31.03	-4	4,925	-0.08%
2018/04/16	91	31.22	0	0.00	31.21	91	4,909	1.85%
2018/04/13	2	31.69	0	0.00	31.78	2	4,841	0.04%
2018/04/12	1	31.96	0	0.00	31.87	1	4,836	0.02%
2018/04/11	5	31.87	17	31.99	32.01	-12	4,859	-0.25%
2018/04/09	2	31.26	0	0.00	31.34	2	4,827	0.04%
2018/04/03	20	31.24	0	0.00	31.18	20	4,794	0.42%
2018/04/02	0	0.00	6	31.62	31.59	-6	4,760	-0.13%
2018/03/31	1	31.53	0	0.00	31.53	1	4,821	0.02%
2018/03/29	91	30.87	0	0.00	31.17	91	4,901	1.86%
2018/03/28	1	31.28	0	0.00	31.20	1	4,884	0.02%
2018/03/27	15	31.67	0	0.00	31.69	15	4,916	0.31%
2018/03/26	32	31.07	1	31.10	31.11	31	4,954	0.63%
2018/03/23	92	31.31	13	31.36	31.26	79	4,914	1.61%
2018/03/22	43	32.56	3	32.29	32.29	40	4,812	0.83%
2018/03/21	15	32.89	0	0.00	32.89	15	4,767	0.31%
2018/03/20	31	32.59	0	0.00	32.68	31	4,704	0.66%
2018/03/19	2	32.56	0	0.00	32.54	2	4,637	0.04%
2018/03/14	1	32.72	0	0.00	32.75	1	4,541	0.02%
2018/03/13	0	0.00	3	33.10	33.05	-3	4,551	-0.07%
2018/03/12	0	0.00	10	33.16	33.16	-10	4,539	-0.22%
2018/03/09	3	32.97	0	0.00	32.94	3	4,572	0.07%
2018/03/06	5	32.34	0	0.00	32.61	5	4,622	0.11%
2018/03/02	0	0.00	1	32.50	32.41	-1	4,638	-0.02%
2018/03/01	4	32.54	1	32.88	32.71	3	4,680	0.06%
2018/02/27	1	33.30	2	33.37	33.24	-1	4,699	-0.02%
2018/02/26	0	0.00	84	33.36	33.48	-84	4,797	-1.75%
2018/02/22	104	32.57	0	0.00	32.72	104	4,904	2.12%	大買/鉅額交易
2018/02/21	245	32.59	0	0.00	32.60	245	5,059	4.84%	大買/鉅額交易
2018/02/12	23	31.56	0	0.00	31.50	23	5,073	0.45%
2018/02/09	8	31.15	6	31.35	31.10	2	5,082	0.04%
2018/02/08	7	33.33	23	33.41	32.95	-16	5,000	-0.32%
2018/02/07	7	34.26	8	34.34	34.25	-1	4,974	-0.02%
2018/02/06	6	34.53	42	34.56	34.35	-36	4,932	-0.73%
2018/02/05	1	34.81	18	35.08	35.13	-17	4,828	-0.35%
2018/02/02	1	34.83	2,033	34.93	34.89	-2,032	4,794	-42.38%	大賣/鉅額交易
2018/02/01	11	34.80	7	34.93	34.78	4	4,705	0.09%
2018/01/31	2	34.82	1	34.87	34.76	1	4,733	0.02%
2018/01/30	21	34.88	0	0.00	34.81	21	4,782	0.44%
2018/01/29	5	35.55	2	35.40	35.40	3	4,733	0.06%
2018/01/26	1	35.32	18	35.35	35.48	-17	4,747	-0.36%
2018/01/25	2	34.93	23	35.18	35.16	-21	4,701	-0.45%
2018/01/24	2	35.21	9	35.26	35.35	-7	4,743	-0.15%
2018/01/23	54	35.01	1	35.12	35.18	53	4,678	1.13%
2018/01/22	2	34.81	0.6	34.91	34.91	1.4	4,698	0.03%
2018/01/19	132	34.95	7	34.87	34.92	125	4,717	2.65%	大買/鉅額交易
2018/01/18	586	34.50	10	34.50	34.55	576	4,743	12.14%	大買/鉅額交易
2018/01/17	0	0.00	3	34.34	34.42	-3	4,726	-0.06%
2018/01/16	2	34.21	4	34.19	34.20	-2	4,588	-0.04%
2018/01/15	2	34.13	2	34.09	34.20	0	4,578	0.00%
2018/01/12	3	33.57	3	33.54	33.63	0	4,578	0.00%
2018/01/11	1	33.39	26	33.40	33.30	-25	4,594	-0.54%
2018/01/10	2	33.36	4	33.44	33.22	-2	4,699	-0.04%
2018/01/09	1	33.17	0	0.00	33.22	1	4,669	0.02%
2018/01/04	16	32.83	3	32.85	32.87	13	4,641	0.28%
2018/01/03	2	32.87	9	32.82	32.85	-7	4,646	-0.15%
2018/01/02	0	0.00	12	32.44	32.55	-12	4,619	-0.26%