富邦上証 (006205)-第一金券商分點個股進出

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
33.64
漲跌
▲0.18
漲幅
+0.54%
成交量
881張
產業
上市
208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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	33.55	33.64	-1	2,165	-0.05%
2024/11/19	17	33.26	0	33.52	33.14	17	2,157	0.79%
2024/11/18	3.9	33.45	0	0.00	33.78	3.9	2,146	0.18%
2024/11/15	0	0.00	4	33.88	33.92	-4	2,128	-0.19%
2024/11/12	5	34.49	0	0.00	34.28	5	2,099	0.24%
2024/11/11	0	0.00	0	34.27	34.50	0	2,087	0.00%
2024/11/08	0.6	35.17	0	0.00	34.86	0.6	2,062	0.03%
2024/11/06	1	34.34	0	0.00	34.10	1	2,023	0.05%
2024/11/05	11	34.18	0	0.00	34.27	11	1,987	0.55%
2024/11/04	0.4	33.27	0	0.00	33.26	0.4	1,975	0.02%
2024/10/30	0	0.00	2	33.13	32.95	-2	1,989	-0.10%
2024/10/29	0	0.00	0	33.61	33.43	0	1,979	0.00%
2024/10/28	0.3	33.45	0	0.00	33.50	0.3	1,971	0.02%
2024/10/23	5	33.87	0	0.00	33.97	5	1,968	0.25%
2024/10/21	0	0.00	0	33.74	33.50	0	1,923	0.00%
2024/10/18	0.6	32.68	0	0.00	33.11	0.6	1,877	0.03%
2024/10/15	7	33.80	1	33.85	33.56	6	1,782	0.34%
2024/10/14	1.3	33.79	0	0.00	34.33	1.3	1,754	0.07%
2024/10/11	1	34.06	7	33.98	33.95	-6	1,700	-0.35%
2024/10/09	0	0.00	15	33.97	34.97	-15	1,667	-0.90%
2024/10/08	15.6	37.33	19	35.89	36.09	-3.4	1,501	-0.23%
2024/10/07	15	38.85	1	39.05	39.13	14	1,347	1.04%
2024/10/04	5	37.73	0	36.95	38.12	5	1,217	0.41%
2024/10/01	0	0.00	0	33.71	33.60	0	1,068	0.00%
2024/09/30	0.5	33.65	6.1	32.83	33.69	-5.6	1,046	-0.53%
2024/09/27	5	31.83	0	0.00	32.08	5	807	0.62%
2024/09/26	3	30.31	0	0.00	30.67	3	716	0.42%
2024/09/20	0	0.00	1	27.93	27.91	-1	630	-0.16%
2024/09/19	0	0.00	0	27.67	27.99	0	627	0.00%
2024/09/18	1.1	27.72	0	0.00	27.48	1.1	607	0.18%
2024/09/10	2	27.88	0	27.87	27.90	2	598	0.33%
2024/09/09	1.8	27.92	0	0.00	27.93	1.8	593	0.30%
2024/08/29	0	0.00	38	28.72	28.70	-38	602	-6.31%
2024/08/28	0.5	28.92	0	0.00	28.78	0.5	603	0.08%
2024/08/23	0	0.00	1	28.94	29.08	-1	601	-0.17%
2024/08/20	0	0.00	0	29.20	28.99	0	587	0.00%
2024/08/19	1.1	29.21	0	0.00	29.21	1.1	591	0.18%
2024/08/09	0	0.00	0	29.03	29.09	0	623	0.00%
2024/08/08	0.7	29.30	0	0.00	29.26	0.7	622	0.12%
2024/08/06	3	29.33	0	0.00	29.22	3	627	0.48%
2024/07/31	1	29.69	0	29.15	29.86	1	645	0.15%
2024/07/30	0.6	29.58	12	29.15	29.15	-11.4	650	-1.76%
2024/07/19	0	0.00	0	30.12	30.22	0	668	0.00%
2024/07/18	0.9	30.00	0	0.00	30.12	0.9	664	0.14%
2024/07/09	0	0.00	0	28.92	29.06	0	679	0.00%
2024/07/08	3.6	29.05	0	0.00	29.01	3.6	696	0.52%
2024/07/01	0	0.00	0	29.27	29.24	0	726	0.00%
2024/06/28	0.8	29.21	0	0.00	29.29	0.8	728	0.10%
2024/06/27	0	0.00	3	29.15	29.18	-3	738	-0.41%
2024/06/25	0	0.00	13	29.11	29.14	-13	732	-1.77%
2024/06/21	0	0.00	5	29.18	29.19	-5	749	-0.67%
2024/06/20	0	0.00	5	29.33	29.31	-5	752	-0.66%
2024/06/19	0	0.00	0	29.60	29.40	0	762	0.00%
2024/06/18	1	29.62	0	0.00	29.57	1	734	0.14%
2024/06/13	0	0.00	12	29.46	29.48	-12	766	-1.57%
2024/06/12	6	29.47	0	29.52	29.51	6	771	0.78%
2024/06/11	0.7	29.84	0	0.00	29.49	0.7	773	0.09%
2024/06/06	0	0.00	1	30.11	30.17	-1	759	-0.13%
2024/06/05	27	30.16	0	0.00	30.13	27	770	3.50%
2024/06/04	6	30.17	4	30.12	30.16	2	779	0.26%
2024/05/31	19	30.25	0	0.00	30.19	19	796	2.39%
2024/05/30	6	30.26	1	30.22	30.15	5	839	0.60%
2024/05/29	0	0.00	0	30.09	30.21	0	865	0.00%
2024/05/28	0.8	30.26	0	0.00	30.20	0.8	872	0.09%
2024/05/24	1	30.23	9	30.19	30.18	-8	897	-0.89%
2024/05/21	0	0.00	0	30.61	30.70	0	943	0.00%
2024/05/20	1	30.91	0	0.00	30.80	1	1,048	0.10%
2024/05/09	0	0.00	0	30.56	30.61	0	1,330	0.00%
2024/05/08	0.6	30.55	0	0.00	30.46	0.6	1,451	0.04%
2024/05/03	0	0.00	11	30.70	30.72	-11	1,546	-0.71%
2024/05/02	11	30.50	0	0.00	30.58	11	1,594	0.69%
2024/04/30	0	0.00	13	30.43	30.35	-13	1,621	-0.80%
2024/04/29	0.9	30.29	17	30.56	30.50	-16.2	1,632	-0.99%
2024/04/26	0	0.00	1	29.89	30.09	-1	1,641	-0.06%
2024/04/25	17	29.73	0	0.00	29.70	17	1,642	1.03%
2024/04/19	0	0.00	0	29.75	29.72	0	1,712	0.00%
2024/04/18	14	30.02	0	0.00	29.89	14	1,696	0.82%
2024/04/17	0	0.00	5	29.50	29.46	-5	1,677	-0.30%
2024/04/15	0	0.00	0.2	29.64	29.52	-0.2	1,659	-0.01%
2024/04/09	3	29.33	0	29.32	29.26	3	1,637	0.18%
2024/04/08	0.7	29.49	0	0.00	29.47	0.7	1,645	0.04%
2024/04/02	0	0.00	12	29.49	29.46	-12	1,679	-0.71%
2024/03/29	0	0.00	0	29.24	29.13	0	1,692	0.00%
2024/03/28	0.7	29.37	0	0.00	29.21	0.7	1,720	0.04%
2024/03/27	0	0.00	1	29.08	29.11	-1	1,766	-0.06%
2024/03/19	0	0.00	1	29.35	29.32	-1	1,884	-0.05%
2024/03/18	2	29.22	0	0.00	29.25	2	1,888	0.10%
2024/03/13	0	0.00	1	29.00	29.08	-1	1,917	-0.05%
2024/03/12	16	29.26	0	0.00	29.31	16	1,920	0.83%
2024/03/11	0	0.00	0	28.87	29.08	0	1,934	0.00%
2024/03/08	0.7	29.05	0	0.00	28.87	0.7	1,936	0.04%
2024/03/06	15	29.24	0	0.00	29.21	15	1,929	0.78%
2024/03/01	0	0.00	5	28.76	28.77	-5	1,895	-0.26%
2024/02/29	0.7	28.53	0	0.00	28.61	0.7	1,905	0.04%
2024/02/27	0	0.00	27	28.47	28.57	-27	1,893	-1.43%
2024/02/22	1	28.70	0	0.00	28.74	1	1,878	0.05%
2024/02/20	0	0.00	0	27.76	27.84	0	1,768	0.00%
2024/02/19	3.9	27.67	1	27.57	27.56	2.9	1,755	0.16%
2024/02/16	3	27.59	0	0.00	27.72	3	1,768	0.17%
2024/02/15	4	27.26	0	27.68	27.25	4	1,707	0.23%
2024/01/31	0	0.00	1	26.53	26.49	-1	1,510	-0.07%
2024/01/30	0	0.00	0	27.17	27.00	0	1,383	0.00%
2024/01/29	0.8	27.59	0	0.00	27.26	0.8	1,363	0.06%
2024/01/26	5	27.25	0	0.00	27.36	5	1,289	0.39%
2024/01/25	25	27.32	0	0.00	27.51	25	1,251	2.00%
2024/01/19	0	0.00	0	26.57	26.55	0	1,128	0.00%
2024/01/18	1.2	26.55	0	0.00	26.11	1.2	1,119	0.11%
2024/01/16	3	26.73	0	0.00	26.77	3	1,071	0.28%
2024/01/09	0	0.00	0	26.66	26.59	0	1,092	0.00%
2024/01/08	3.6	26.79	0	0.00	26.69	3.6	1,093	0.33%
2024/01/04	28	27.07	0	0.00	27.04	28	1,081	2.59%
2023/12/29	0	0.00	0	27.35	27.38	0	1,049	0.00%
2023/12/28	0.8	26.92	4	27.09	27.18	-3.2	1,029	-0.31%
2023/12/26	2	26.83	0	0.00	26.74	2	997	0.20%
2023/12/21	0	0.00	100	26.86	26.93	-100	914	-10.94%
2023/12/19	0	0.00	0	27.17	27.10	0	808	0.00%
2023/12/18	1.2	27.24	0	0.00	27.16	1.2	801	0.15%
2023/12/11	0	0.00	0	27.51	27.36	0	718	0.00%
2023/12/08	4.6	27.68	0	0.00	27.60	4.6	702	0.65%
2023/12/06	3	27.79	0	0.00	27.83	3	692	0.43%
2023/12/05	2	28.16	0	0.00	28.16	2	668	0.30%
2023/11/30	1	28.55	0	0.00	28.42	1	650	0.15%
2023/11/29	0	0.00	1	28.52	28.43	-1	640	-0.16%
2023/11/28	0.8	28.70	0	0.00	28.65	0.8	630	0.12%
2023/11/21	0	0.00	0	29.20	29.35	0	604	0.00%
2023/11/20	1	29.14	0	0.00	29.14	1	600	0.16%
2023/11/16	0	0.00	1	29.13	29.11	-1	587	-0.17%
2023/11/09	0	0.00	0	29.64	29.58	0	527	0.00%
2023/11/08	0.6	29.64	0	0.00	29.62	0.6	552	0.11%
2023/11/07	3	29.63	0	0.00	29.62	3	559	0.54%
2023/11/06	2	29.72	0	0.00	29.68	2	557	0.36%
2023/10/31	0	0.00	0	29.74	29.22	0	575	0.00%
2023/10/30	0.7	29.39	0	0.00	29.36	0.7	578	0.13%
2023/10/26	2	29.05	0	0.00	29.04	2	593	0.34%
2023/10/19	0	0.00	0	29.80	29.36	0	648	0.00%
2023/10/18	0.9	30.38	0	0.00	29.85	0.9	631	0.15%
2023/10/12	0	0.00	0	30.08	30.33	0	661	0.00%
2023/10/11	1.7	30.30	0	0.00	30.06	1.7	654	0.26%
2023/10/06	3	30.34	0	0.00	30.25	3	654	0.46%
2023/10/02	0	0.00	0	30.55	30.60	0	679	0.00%
2023/09/28	0.7	30.68	0	0.00	30.44	0.7	690	0.10%
2023/09/27	0	0.00	2	30.54	30.48	-2	693	-0.29%
2023/09/19	0	0.00	0	30.48	30.42	0	754	0.00%
2023/09/18	3.8	30.43	21	30.41	30.35	-17.2	801	-2.14%
2023/09/11	0	0.00	0	30.27	30.74	0	950	0.00%
2023/09/08	0.7	30.44	2	30.23	30.30	-1.3	963	-0.13%
2023/09/06	2	30.70	0	0.00	30.75	2	1,007	0.20%
2023/09/04	0	0.00	1	31.11	30.99	-1	1,033	-0.10%
2023/08/30	0	0.00	1	30.42	30.40	-1	1,088	-0.09%
2023/08/29	0	0.00	0	30.29	30.61	0	1,100	0.00%
2023/08/28	0.8	31.16	0	0.00	30.38	0.8	1,119	0.07%
2023/08/23	0	0.00	1	29.97	30.01	-1	1,203	-0.08%
2023/08/22	0	0.00	2	29.98	29.88	-2	1,222	-0.16%
2023/08/21	0	0.00	0	30.38	30.06	0	1,235	0.00%
2023/08/18	1	30.86	0	0.00	30.48	1	1,266	0.08%
2023/08/16	2	30.59	1	30.50	30.52	1	1,320	0.08%
2023/08/15	0	0.00	15	30.77	30.58	-15	1,347	-1.11%
2023/08/09	0	0.00	0	31.84	32.04	0	1,450	0.00%
2023/08/08	2.7	32.04	0	0.00	32.13	2.7	1,482	0.18%
2023/08/07	1	32.16	2	32.09	32.06	-1	1,503	-0.07%
2023/07/31	0	0.00	0	32.45	32.28	0	1,592	0.00%
2023/07/28	0.8	31.37	1	31.40	31.98	-0.2	1,595	-0.02%
2023/07/25	0	0.00	0.2	30.93	31.06	-0.2	1,579	-0.01%
2023/07/19	0	0.00	0	30.08	29.93	0	1,637	0.00%
2023/07/18	1.2	30.25	0	0.00	30.17	1.2	1,614	0.07%
2023/07/11	0	0.00	0	30.08	30.11	0	1,693	0.00%
2023/07/10	0.6	30.03	0	0.00	29.88	0.6	1,697	0.04%
2023/07/06	4	29.85	0	0.00	29.76	4	1,707	0.23%
2023/07/03	0	0.00	2	30.03	30.05	-2	1,718	-0.12%
2023/06/29	0	0.00	1	29.49	29.53	-1	1,728	-0.06%
2023/06/28	0.6	29.73	4	29.54	29.61	-3.4	1,727	-0.19%
2023/06/27	2	29.56	0	0.00	29.62	2	1,708	0.12%
2023/06/20	0	0.00	0	30.36	30.25	0	1,618	0.00%
2023/06/19	1.1	30.60	0	0.00	30.36	1.1	1,618	0.07%
2023/06/16	0	0.00	0.3	30.47	30.50	-0.3	1,611	-0.02%
2023/06/14	0	0.00	0.1	30.04	29.98	-0.1	1,606	-0.01%
2023/06/12	0	0.00	0.2	29.98	29.98	-0.2	1,594	-0.01%
2023/06/09	0	0.00	0	29.87	29.88	0	1,581	0.00%
2023/06/08	0.5	29.63	0	0.00	29.71	0.5	1,577	0.03%
2023/06/06	3	30.03	0	0.00	29.92	3	1,553	0.19%
2023/06/01	0	0.00	6	29.70	29.79	-6	1,567	-0.38%
2023/05/30	0	0.00	0	30.12	29.58	0	1,518	0.00%
2023/05/29	1.6	30.34	0	0.00	30.10	1.6	1,507	0.11%
2023/05/26	2	30.15	0	0.00	30.33	2	1,512	0.13%
2023/05/19	0	0.00	0	31.10	31.21	0	1,445	0.00%
2023/05/18	1.1	31.88	0	0.00	31.61	1.1	1,440	0.07%
2023/05/12	0	0.00	1	31.74	31.69	-1	1,412	-0.07%
2023/05/09	0	0.00	0	32.78	33.00	0	1,357	0.00%
2023/05/08	2.4	32.68	0	0.00	32.70	2.4	1,344	0.18%
2023/05/02	101	32.06	0	32.10	32.15	101	1,375	7.34%	大買/
2023/04/28	0.6	33.14	0	0.00	32.13	0.6	1,404	0.04%
2023/04/27	0	0.00	2	31.60	31.67	-2	1,432	-0.14%
2023/04/19	0	0.00	0	32.96	32.89	0	1,406	0.00%
2023/04/18	1	32.97	1	33.02	33.08	0	1,404	0.00%
2023/04/14	0	0.00	1	32.32	32.38	-1	1,371	-0.07%
2023/04/11	0	0.00	0	32.40	32.23	0	1,349	0.00%
2023/04/10	0.6	32.50	0	0.00	32.38	0.6	1,335	0.04%
2023/04/07	4	32.36	0	0.00	32.30	4	1,328	0.30%
2023/03/31	0	0.00	2	32.15	32.03	-2	1,323	-0.15%
2023/03/30	0	0.00	1	31.55	31.71	-1	1,307	-0.08%
2023/03/29	0	0.00	1	31.54	31.68	-1	1,302	-0.08%
2023/03/28	0.5	31.96	0	0.00	31.62	0.5	1,301	0.04%
2023/03/27	3	31.57	0	0.00	31.58	3	1,301	0.23%
2023/03/21	0	0.00	0	31.55	31.76	0	1,226	0.00%
2023/03/20	0.9	31.70	0	0.00	31.55	0.9	1,218	0.08%
2023/03/17	0	0.00	1	31.75	32.02	-1	1,207	-0.08%
2023/03/09	0	0.00	0	32.20	32.00	0	1,176	0.00%
2023/03/08	10.6	32.10	0	0.00	32.14	10.6	1,162	0.91%
2023/03/07	3	32.72	0	0.00	32.60	3	1,141	0.26%
2023/03/02	3	32.97	1	32.94	32.90	2	1,094	0.18%
2023/03/01	0.5	32.74	0	0.00	32.87	0.5	1,079	0.04%
2023/02/23	0	0.00	1	32.77	32.64	-1	1,046	-0.10%
2023/02/21	0	0.00	0	33.00	32.95	0	1,049	0.00%
2023/02/20	1	32.40	0	0.00	32.63	1	1,044	0.10%
2023/02/09	0	0.00	0	32.45	32.80	0	907	0.00%
2023/02/08	0.6	32.62	0	0.00	32.53	0.6	892	0.06%
2023/02/07	3	32.62	0	0.00	32.55	3	890	0.34%
2023/02/06	0	0.00	1	32.34	32.27	-1	877	-0.11%
2023/02/03	200	32.61	0	0.00	32.66	200	867	23.07%	大買/鉅額交易
2023/01/31	3	33.54	0	33.94	33.58	3	782	0.38%
2023/01/30	0.5	34.10	1	33.91	33.98	-0.5	762	-0.07%
2023/01/17	500	33.62	0	0.00	33.52	500	714	69.95%	大買/鉅額交易
2023/01/10	0	0.00	0	32.63	32.69	0	642	0.00%
2023/01/09	0.6	32.60	1	32.64	32.65	-0.4	633	-0.07%
2023/01/06	3	32.38	0	0.00	32.32	3	621	0.48%
2023/01/03	0	0.00	1	31.17	31.50	-1	589	-0.17%
2022/12/30	1	31.21	1	31.17	31.17	0	582	0.00%
2022/12/29	0	0.00	2	30.94	30.96	-2	585	-0.34%
2022/12/28	0.6	31.12	0	0.00	31.15	0.6	597	0.10%
2022/12/27	3	31.13	0	0.00	31.08	3	601	0.50%
2022/12/20	0	0.00	1	30.82	30.63	-1	594	-0.17%
2022/12/19	1	31.59	0	0.00	31.18	1	587	0.17%
2022/12/09	0	0.00	177	31.67	31.75	-177	588	-30.07%	大賣/鉅額交易
2022/12/08	4.6	31.61	0	0.00	31.60	4.6	587	0.78%
2022/12/07	0	0.00	8	31.80	31.81	-8	593	-1.35%
2022/12/06	4	31.67	0	0.00	31.55	4	587	0.68%
2022/11/30	1	30.46	0	0.00	30.36	1	563	0.18%
2022/11/29	1	30.26	6	29.45	30.26	-5	571	-0.87%
2022/11/28	0.7	29.20	0	0.00	29.08	0.7	563	0.12%
2022/11/21	0	0.00	0	30.22	29.67	0	566	0.00%
2022/11/18	1.1	30.43	2	30.30	30.48	-0.9	556	-0.16%
2022/11/16	2	30.75	0	0.00	30.65	2	538	0.37%
2022/11/09	0	0.00	0	29.38	29.33	0	513	0.00%
2022/11/08	3.6	29.88	0	0.00	29.66	3.6	512	0.71%
2022/11/04	2	29.61	0	0.00	30.02	2	525	0.38%
2022/10/31	0	0.00	0	28.31	28.12	0	517	0.00%
2022/10/28	0.6	29.01	2	28.81	28.65	-1.4	511	-0.27%
2022/10/26	2	29.39	0	0.00	29.13	2	512	0.39%
2022/10/24	8	29.30	3	29.34	29.23	5	527	0.95%
2022/10/19	0	0.00	0	30.51	30.12	0	515	0.00%
2022/10/18	1.1	30.97	0	0.00	30.74	1.1	500	0.22%
2022/10/12	0	0.00	0	30.18	29.73	0	599	0.00%
2022/10/11	0.6	30.73	0	0.00	30.09	0.6	608	0.10%
2022/10/06	3	32.08	0	0.00	32.06	3	600	0.50%
2022/10/04	0	0.00	1	30.93	31.06	-1	586	-0.17%
2022/09/29	0	0.00	1	30.83	30.87	-1	597	-0.17%
2022/09/28	0.7	31.27	0	0.00	30.78	0.7	599	0.11%
2022/09/27	3	31.06	0	0.00	31.15	3	610	0.49%
2022/09/22	1	31.41	0	0.00	31.33	1	629	0.16%
2022/09/21	1	31.61	0	0.00	31.74	1	633	0.16%
2022/09/20	2	32.05	0	32.23	31.91	2	634	0.32%
2022/09/19	1.9	31.97	0	0.00	31.92	1.9	645	0.30%
2022/09/08	0.6	32.50	0	0.00	32.48	0.6	683	0.08%
2022/09/07	0	0.00	20	32.34	32.30	-20	691	-2.89%
2022/09/06	3	32.28	203	32.24	32.32	-200	711	-28.13%	大賣/鉅額交易
2022/09/05	0	0.00	74	32.00	31.88	-74	708	-10.44%
2022/08/29	0.5	32.64	0	0.00	32.13	0.5	736	0.06%
2022/08/18	1	33.07	1	32.75	32.79	0	773	0.00%
2022/08/17	0	0.00	1	32.85	32.94	-1	771	-0.13%
2022/08/16	2	33.13	0	0.00	32.94	2	763	0.26%
2022/08/10	1	32.66	0	0.00	32.54	1	795	0.13%
2022/08/08	2.6	32.82	0	0.00	32.80	2.6	807	0.32%
2022/07/28	1.4	33.67	0	0.00	33.55	1.4	819	0.18%
2022/07/25	0	0.00	9	33.14	33.15	-9	851	-1.06%
2022/07/19	8	33.50	0	0.00	33.50	8	872	0.92%
2022/07/18	1	33.60	10	33.85	33.80	-9	873	-1.04%
2022/07/12	0	0.00	4	34.13	34.18	-4	907	-0.44%
2022/07/08	7.7	35.01	0	0.00	34.90	7.7	903	0.85%
2022/07/07	2	34.95	0	0.00	34.95	2	907	0.22%
2022/07/06	3	35.09	1	35.67	34.93	2	904	0.22%
2022/07/05	0	0.00	26	35.61	35.43	-26	907	-2.87%
2022/06/30	0	0.00	2	35.33	35.53	-2	889	-0.22%
2022/06/28	2.4	34.88	0	0.00	34.91	2.4	883	0.27%
2022/06/27	0	0.00	7	34.85	34.77	-7	888	-0.79%
2022/06/21	0	0.00	0	34.21	34.11	0	892	0.00%
2022/06/20	1	34.17	0	0.00	34.23	1	891	0.11%
2022/06/14	7	32.65	0	0.00	32.69	7	909	0.77%
2022/06/08	0.7	33.22	0	0.00	32.88	0.7	1,055	0.07%
2022/06/07	5	32.94	0	0.00	32.86	5	1,080	0.46%
2022/06/01	0	0.00	1	31.88	31.87	-1	1,083	-0.09%
2022/05/30	0.4	31.93	2	31.69	31.67	-1.6	1,090	-0.14%
2022/05/26	3	31.58	0	0.00	31.47	3	1,089	0.28%
2022/05/25	10	31.68	0	0.00	31.67	10	1,093	0.91%
2022/05/23	20	32.15	0	0.00	32.15	20	1,102	1.81%
2022/05/19	1	31.30	0.1	31.01	31.45	0.9	1,101	0.09%
2022/05/18	2	31.53	0	0.00	31.68	2	1,095	0.18%
2022/05/17	30	31.31	0	0.00	31.40	30	1,074	2.79%
2022/05/13	1	31.25	0	0.00	31.20	1	1,079	0.09%
2022/05/09	0.5	31.09	0	0.00	30.74	0.5	1,097	0.05%
2022/05/06	2	31.33	0	0.00	31.26	2	1,101	0.18%
2022/04/29	0	0.00	0	31.70	32.12	0	1,110	0.00%
2022/04/28	0.4	31.64	2	31.71	31.69	-1.6	1,106	-0.14%
2022/04/26	3	31.49	5	31.44	31.37	-2	1,093	-0.18%
2022/04/18	4.3	34.19	0	0.00	34.15	4.3	1,081	0.40%
2022/04/15	0	0.00	6	34.55	34.53	-6	1,083	-0.55%
2022/04/11	0	0.00	0	34.50	33.65	0	1,125	0.00%
2022/04/08	0.8	34.09	0	0.00	34.47	0.8	1,123	0.07%
2022/04/07	3	34.17	1	34.30	34.03	2	1,122	0.18%
2022/03/30	0	0.00	1	33.56	33.80	-1	1,150	-0.09%
2022/03/28	3.3	33.43	0	0.00	33.53	3.3	1,157	0.29%
2022/03/18	3.2	33.44	0	0.00	33.46	3.2	1,126	0.28%
2022/03/16	2	32.02	0	0.00	32.96	2	1,128	0.18%
2022/03/11	6	33.74	0	0.00	33.75	6	1,025	0.59%
2022/03/08	3.8	34.76	0	0.00	34.74	3.8	975	0.39%
2022/03/01	3.4	36.22	0	0.00	36.18	3.4	945	0.36%
2022/02/24	0	0.00	4	35.82	35.70	-4	939	-0.43%
2022/02/18	1.2	36.11	0	0.00	36.27	1.2	936	0.13%
2022/02/08	3.5	35.27	0	0.00	35.40	3.5	942	0.37%
2022/02/07	3	35.56	0	0.00	35.72	3	937	0.32%
2022/01/26	2	35.97	1	35.94	35.85	1	916	0.11%
2022/01/24	0	0.00	1	36.66	36.69	-1	916	-0.11%
2022/01/19	0	0.00	0	36.17	36.22	0	893	0.00%
2022/01/18	1	36.03	0	0.00	36.25	1	848	0.12%
2022/01/17	0	0.00	1	35.75	35.79	-1	846	-0.12%
2022/01/13	0.2	36.40	0	0.00	36.36	0.2	833	0.02%
2022/01/12	0	0.00	3	36.51	36.56	-3	834	-0.36%
2022/01/10	0.5	36.54	1	36.50	36.59	-0.5	842	-0.06%
2022/01/06	2	36.27	0	0.00	36.34	2	836	0.24%
2022/01/04	1	36.45	0	0.00	36.75	1	843	0.12%
2022/01/03	1	37.03	0	0.00	36.94	1	850	0.12%
2021/12/30	1	37.02	0.3	36.73	36.87	0.7	861	0.08%
2021/12/29	0	0.00	2	36.67	36.69	-2	869	-0.23%
2021/12/28	0.4	37.03	0	0.00	36.99	0.4	850	0.05%
2021/12/22	2	37.06	0	0.00	36.93	2	867	0.23%
2021/12/21	7	37.03	0.1	37.06	37.09	6.9	867	0.80%
2021/12/20	1	37.34	1	37.10	37.11	0	874	0.00%
2021/12/16	2	37.72	0	0.00	37.74	2	878	0.23%
2021/12/15	5	37.89	0	0.00	37.73	5	882	0.57%
2021/12/08	0.5	37.17	9	37.44	37.51	-8.5	880	-0.97%
2021/12/07	3	37.10	0	0.00	37.15	3	883	0.34%
2021/12/06	1	37.11	0	0.00	37.08	1	881	0.11%
2021/12/01	0	0.00	1	36.39	36.30	-1	892	-0.11%
2021/11/30	0	0.00	2	36.34	36.33	-2	902	-0.22%
2021/11/29	0.4	36.62	1	36.50	36.32	-0.6	914	-0.07%
2021/11/26	2	36.60	0	0.00	36.56	2	942	0.21%
2021/11/24	0	0.00	12	36.78	36.81	-12	956	-1.26%
2021/11/19	0	0.00	0	36.30	36.40	0	967	0.00%
2021/11/18	0.8	36.77	0	0.00	36.57	0.8	990	0.08%
2021/11/16	2	36.95	0	0.00	36.71	2	1,006	0.20%
2021/11/08	2.5	36.60	0	0.00	36.70	2.5	1,025	0.24%
2021/11/04	1	36.70	0	0.00	36.66	1	1,031	0.10%
2021/11/02	6	36.60	0	0.00	36.45	6	1,033	0.58%
2021/10/29	0	0.00	2	36.97	37.02	-2	1,041	-0.19%
2021/10/28	0.4	37.86	1	36.98	36.96	-0.6	1,057	-0.06%
2021/10/26	5	37.71	2	37.70	37.69	3	1,092	0.27%
2021/10/22	0	0.00	4	37.65	37.65	-4	1,132	-0.35%
2021/10/19	0	0.00	0	36.70	37.13	0	1,160	0.00%
2021/10/18	0.8	37.55	0	0.00	36.68	0.8	1,170	0.07%
2021/10/12	0	0.00	0	36.84	36.97	0	1,168	0.00%
2021/10/08	0.5	36.50	0	0.00	36.94	0.5	1,150	0.04%
2021/10/06	2	35.55	0	0.00	35.55	2	1,124	0.18%
2021/10/05	0	0.00	1	35.56	35.62	-1	1,133	-0.09%
2021/10/04	0	0.00	1	35.69	35.75	-1	1,146	-0.09%
2021/09/29	0	0.00	1	36.00	36.12	-1	1,157	-0.09%
2021/09/28	3.4	36.39	0	0.00	36.43	3.4	1,158	0.29%
2021/09/22	0.8	35.70	0	0.00	36.09	0.8	1,187	0.07%
2021/09/16	2	36.30	0	0.00	36.34	2	1,183	0.17%
2021/09/09	0	0.00	0	36.98	36.92	0	1,198	0.00%
2021/09/08	0.5	37.10	1	37.08	36.98	-0.5	1,206	-0.04%
2021/09/07	2	36.77	0	0.00	37.01	2	1,248	0.16%
2021/09/02	0	0.00	1	36.50	36.45	-1	1,286	-0.08%
2021/08/31	0	0.00	3	35.36	35.52	-3	1,259	-0.24%
2021/08/30	1.4	35.92	0	0.00	35.91	1.4	1,257	0.11%
2021/08/23	0	0.00	2	35.53	35.58	-2	1,284	-0.16%
2021/08/18	0.9	36.00	0	0.00	36.29	0.9	1,345	0.07%
2021/08/17	2	36.45	2	36.40	36.07	0	1,333	0.00%
2021/08/10	1	36.30	0	0.00	36.38	1	1,357	0.07%
2021/08/09	0.5	35.94	0	0.00	36.48	0.5	1,384	0.03%
2021/07/29	0	0.00	0	36.19	35.77	0	1,401	0.00%
2021/07/28	1.4	35.60	0	0.00	35.14	1.4	1,398	0.10%
2021/07/26	7	36.64	0	0.00	36.23	7	1,360	0.51%
2021/07/22	0	0.00	4	38.12	38.11	-4	1,351	-0.30%
2021/07/19	0.9	37.68	0	0.00	37.74	0.9	1,391	0.06%
2021/07/14	0.1	37.53	0	0.00	37.58	0.1	1,420	0.01%
2021/07/13	0	0.00	8	37.97	37.85	-8	1,427	-0.56%
2021/07/09	0.2	37.26	0	37.50	37.49	0.2	1,441	0.01%
2021/07/08	1	37.97	0	0.00	37.74	1	1,436	0.07%
2021/07/06	3	37.60	0	0.00	37.66	3	1,455	0.21%
2021/06/29	0	0.00	2	38.18	38.37	-2	1,457	-0.14%
2021/06/28	2.4	38.63	0	0.00	38.53	2.4	1,476	0.16%
2021/06/25	0	0.00	2	38.53	38.65	-2	1,476	-0.14%
2021/06/23	0	0.00	3	38.05	38.00	-3	1,492	-0.20%
2021/06/21	0	0.00	0	37.30	37.46	0	1,503	0.00%
2021/06/18	0.9	38.03	0	0.00	37.60	0.9	1,504	0.06%
2021/06/16	3	38.02	0	0.00	37.96	3	1,522	0.20%
2021/06/15	6	38.24	0	0.00	38.30	6	1,483	0.40%
2021/06/08	0.4	39.33	0	0.00	38.90	0.4	1,503	0.03%
2021/06/04	16	39.58	0	0.00	39.59	16	1,530	1.05%
2021/05/28	0.2	39.75	101	39.87	39.95	-100.9	1,579	-6.38%	大賣/
2021/05/27	5	39.81	0	0.00	39.70	5	1,572	0.32%
2021/05/26	2	39.74	0	0.00	39.60	2	1,587	0.13%
2021/05/25	1	39.00	6	38.60	39.26	-5	1,556	-0.32%
2021/05/19	0	0.00	0	38.41	38.20	0	1,594	0.00%
2021/05/18	0.7	39.35	0	0.00	38.64	0.7	1,602	0.04%
2021/05/10	6.5	37.14	0	0.00	36.97	6.5	1,667	0.39%
2021/05/06	2	37.61	0	0.00	37.52	2	1,679	0.12%
2021/04/29	0	0.00	0	37.50	37.89	0	1,708	0.00%
2021/04/28	0.1	37.50	1	37.35	37.47	-0.9	1,719	-0.05%
2021/04/27	3	37.40	0	0.00	37.48	3	1,734	0.17%
2021/04/22	0	0.00	2	37.99	37.93	-2	1,736	-0.12%
2021/04/19	0.7	37.40	0	0.00	37.87	0.7	1,772	0.04%
2021/04/16	2	37.37	0	0.00	37.38	2	1,774	0.11%
2021/04/15	2	37.16	0	0.00	37.14	2	1,790	0.11%
2021/04/13	150	37.75	0	0.00	37.38	150	1,838	8.16%	大買/鉅額交易
2021/04/09	0	0.00	0	38.59	38.14	0	1,871	0.00%
2021/04/08	0.6	39.29	0	0.00	38.65	0.6	1,903	0.03%
2021/04/07	3	38.33	0	0.00	38.35	3	1,916	0.16%
2021/04/06	1	38.67	0	0.00	38.60	1	1,915	0.05%
2021/03/30	0	0.00	3	38.52	38.40	-3	1,890	-0.16%
2021/03/26	4	38.13	0	0.00	38.25	4	1,906	0.21%
2021/03/24	0	0.00	5	37.70	37.60	-5	1,897	-0.26%
2021/03/19	0	0.00	0	38.60	38.09	0	1,936	0.00%
2021/03/18	0.6	39.00	0	0.00	38.94	0.6	1,914	0.03%
2021/03/16	3	38.53	0	0.00	38.51	3	1,897	0.16%
2021/03/09	2	37.75	0	0.00	38.32	2	1,901	0.11%
2021/03/08	3.5	39.23	3	38.63	38.50	0.5	1,885	0.03%
2021/03/04	0	0.00	1	39.60	39.43	-1	1,882	-0.05%
2021/03/03	0	0.00	4	40.10	40.21	-4	1,884	-0.21%
2021/02/26	2	40.10	0	0.00	39.92	2	1,888	0.11%
2021/02/25	0	0.00	1	40.90	40.85	-1	1,863	-0.05%
2021/02/23	100	41.59	0	0.00	41.77	100	1,877	5.33%
2021/02/19	0	0.00	0	42.40	42.26	0	1,903	0.00%
2021/02/18	2.5	42.83	4	42.62	42.69	-1.5	1,900	-0.08%
2021/02/17	0	0.00	1	42.15	43.09	-1	1,903	-0.05%
2021/02/02	0	0.00	18	39.98	40.00	-18	1,872	-0.96%
2021/02/01	0	0.00	7	39.55	39.72	-7	1,928	-0.36%
2021/01/29	1	39.70	2	39.77	39.49	-1	1,939	-0.05%
2021/01/25	0	0.00	1	40.79	41.20	-1	1,967	-0.05%
2021/01/20	6	40.38	0	0.00	40.30	6	2,009	0.30%
2021/01/19	0	0.00	0	40.55	40.70	0	1,996	0.00%
2021/01/18	0.6	40.30	2	40.47	40.77	-1.4	2,006	-0.07%
2021/01/15	0	0.00	3	40.43	40.18	-3	2,003	-0.15%
2021/01/13	0	0.00	500	41.42	41.25	-500	2,026	-24.68%	大賣/鉅額交易
2021/01/12	0	0.00	1	40.33	40.59	-1	2,010	-0.05%
2021/01/11	0	0.00	0	40.32	40.53	0	2,012	0.00%
2021/01/08	0.5	40.52	8	40.46	40.41	-7.5	2,043	-0.37%
2021/01/07	0	0.00	1	40.03	40.15	-1	2,038	-0.05%
2021/01/06	1	39.71	0	0.00	39.68	1	2,030	0.05%
2021/01/05	2	39.22	0	0.00	39.26	2	2,021	0.10%
2020/12/31	0	0.00	6	38.57	38.31	-6	1,993	-0.30%
2020/12/28	0	0.00	10	37.55	37.61	-10	1,973	-0.51%
2020/12/21	0	0.00	0	36.85	37.35	0	1,984	0.00%
2020/12/18	0.6	37.58	0	0.00	37.14	0.6	2,049	0.03%
2020/12/16	2	36.91	0	0.00	37.05	2	2,129	0.09%
2020/12/11	0	0.00	11	36.62	36.54	-11	2,220	-0.50%
2020/12/08	2.6	37.45	0	0.00	37.52	2.6	2,365	0.11%
2020/12/04	4	37.53	7	37.53	37.73	-3	2,402	-0.12%
2020/11/30	0	0.00	2	37.56	37.62	-2	2,446	-0.08%
2020/11/27	0	0.00	1	36.92	36.94	-1	2,432	-0.04%
2020/11/24	3	37.18	0	0.00	37.15	3	2,512	0.12%
2020/11/19	0	0.00	1	36.60	36.58	-1	2,509	-0.04%
2020/11/18	5.6	36.35	0	0.00	36.75	5.6	2,519	0.22%
2020/11/17	3	36.36	4	36.35	36.31	-1	2,511	-0.04%
2020/11/10	0	0.00	4	36.75	36.76	-4	2,670	-0.15%
2020/11/09	0.6	37.00	0	0.00	36.88	0.6	2,677	0.02%
2020/11/06	5	35.70	0	0.00	35.71	5	2,639	0.19%
2020/11/03	0	0.00	6	34.73	34.84	-6	2,730	-0.22%
2020/11/02	0	0.00	4	34.40	34.38	-4	2,741	-0.15%
2020/10/29	0	0.00	3	34.67	34.74	-3	2,785	-0.11%
2020/10/26	0	0.00	1	34.90	34.84	-1	2,826	-0.04%
2020/10/23	0	0.00	2	35.73	35.65	-2	2,820	-0.07%
2020/10/22	0	0.00	2	35.29	35.44	-2	2,826	-0.07%
2020/10/19	4.6	35.65	0	0.00	35.50	4.6	2,884	0.16%
2020/10/16	3	35.56	0	0.00	35.60	3	2,915	0.10%
2020/10/08	0.7	34.30	0	0.00	34.38	0.7	3,052	0.02%
2020/10/06	2	34.30	0	0.00	34.32	2	3,136	0.06%
2020/10/05	0	0.00	5	34.16	34.17	-5	3,218	-0.16%
2020/09/21	0	0.00	1	35.28	35.15	-1	3,718	-0.03%
2020/09/18	0.6	34.93	0	0.00	35.34	0.6	3,711	0.02%
2020/09/11	0	0.00	2	34.23	34.38	-2	3,520	-0.06%
2020/09/08	3.7	34.72	0	0.00	34.78	3.7	3,487	0.11%
2020/09/02	0	0.00	11	35.78	35.87	-11	3,438	-0.32%
2020/08/31	0	0.00	11	36.05	36.00	-11	3,428	-0.32%
2020/08/28	0.1	35.20	1	35.06	35.20	-0.9	3,384	-0.03%
2020/08/19	2	35.52	0	0.00	35.38	2	3,354	0.06%
2020/08/18	3.6	35.47	0	0.00	35.49	3.6	3,331	0.11%
2020/08/14	0	0.00	1	34.01	34.15	-1	3,216	-0.03%
2020/08/10	0.7	34.26	0	0.00	34.52	0.7	3,169	0.02%
2020/08/06	2	34.35	0	0.00	34.40	2	3,061	0.07%
2020/08/05	0	0.00	1	34.40	34.34	-1	3,048	-0.03%
2020/08/04	1	34.35	4	34.47	34.42	-3	3,020	-0.10%
2020/07/30	0	0.00	3	33.57	33.49	-3	2,987	-0.10%
2020/07/28	0.2	32.60	0	0.00	32.88	0.2	2,994	0.01%
2020/07/24	0	0.00	1	33.52	33.03	-1	2,990	-0.03%
2020/07/20	0.7	33.85	0	0.00	34.08	0.7	2,836	0.02%
2020/07/16	0	0.00	2	34.57	33.43	-2	2,799	-0.07%
2020/07/15	0	0.00	1	34.70	34.67	-1	2,764	-0.04%
2020/07/14	0	0.00	3	34.76	34.70	-3	2,716	-0.11%
2020/07/13	0	0.00	1	34.68	35.30	-1	2,721	-0.04%
2020/07/10	0	0.00	14	35.03	34.93	-14	2,706	-0.52%
2020/07/09	0	0.00	5	35.24	35.42	-5	2,639	-0.19%
2020/07/08	1.7	34.42	0	0.00	34.50	1.7	2,539	0.07%
2020/07/07	1,005	34.70	2	34.56	34.84	1,003	2,425	41.34%	大買/鉅額交易
2020/07/06	0	0.00	4	33.60	33.69	-4	2,318	-0.17%
2020/06/30	3	29.83	0	0.00	29.96	3	2,037	0.15%
2020/06/29	0.2	29.58	1	29.60	29.61	-0.8	2,039	-0.04%
2020/06/18	0.8	29.13	3	29.26	29.28	-2.2	2,066	-0.11%
2020/06/16	4	29.17	0	0.00	29.19	4	2,104	0.19%
2020/06/08	2.6	29.41	0	0.00	29.41	2.6	2,291	0.11%
2020/05/28	0.2	28.32	0	0.00	28.39	0.2	2,397	0.01%
2020/05/26	3	28.50	4	28.50	28.46	-1	2,515	-0.04%
2020/05/25	2	28.32	0	0.00	28.30	2	2,551	0.08%
2020/05/18	3.8	28.98	10	28.98	29.01	-6.2	2,805	-0.22%
2020/05/14	0	0.00	1	28.92	28.90	-1	2,835	-0.04%
2020/05/08	0.6	29.21	0	0.00	29.39	0.6	2,900	0.02%
2020/05/06	2	28.77	0	0.00	28.83	2	2,958	0.07%
2020/05/05	1	27.73	0	0.00	27.79	1	2,950	0.03%
2020/04/29	1	28.64	0	0.00	28.72	1	3,058	0.03%
2020/04/28	0.2	28.60	0	0.00	28.76	0.2	3,074	0.01%
2020/04/22	0	0.00	3	28.39	28.50	-3	3,198	-0.09%
2020/04/21	0	0.00	30	28.29	28.32	-30	3,215	-0.93%
2020/04/20	0.8	28.77	0	0.00	28.77	0.8	3,207	0.02%
2020/04/17	30	28.80	0	0.00	28.85	30	3,205	0.94%
2020/04/16	4	28.39	0	0.00	28.42	4	3,185	0.13%
2020/04/09	0	0.00	2	28.47	28.49	-2	3,144	-0.06%
2020/04/08	0.6	28.50	2	28.43	28.52	-1.4	3,169	-0.04%
2020/04/07	3	28.50	0	0.00	28.52	3	3,165	0.09%
2020/04/06	0	0.00	8	28.30	28.28	-8	3,170	-0.25%
2020/03/30	0.2	27.89	3	27.61	27.89	-2.8	3,133	-0.09%
2020/03/26	4	28.06	0	0.00	28.11	4	3,089	0.13%
2020/03/20	8	27.45	0	0.00	27.46	8	3,104	0.26%
2020/03/19	4	26.53	3.2	26.52	26.75	0.8	3,057	0.03%
2020/03/18	1	28.38	1	28.55	28.22	0	3,032	0.00%
2020/03/17	4	28.44	0	0.00	28.35	4	3,014	0.13%
2020/03/16	0	0.00	18	29.03	28.88	-18	2,987	-0.60%
2020/03/13	0	0.00	1	28.92	29.65	-1	2,960	-0.03%
2020/03/12	0	0.00	6	29.86	29.72	-6	2,907	-0.21%
2020/03/11	1	30.70	2	30.75	30.52	-1	2,849	-0.04%
2020/03/10	0	0.00	0.1	30.35	30.76	-0.1	2,840	0.00%
2020/03/09	1	30.99	0	0.00	30.08	1	2,797	0.04%
2020/03/04	0	0.00	10	30.80	30.78	-10	2,708	-0.37%
2020/03/02	0.2	30.40	0	0.00	30.55	0.2	2,704	0.01%
2020/02/27	0	0.00	6	30.75	30.70	-6	2,613	-0.23%
2020/02/26	0	0.00	3	30.92	30.87	-3	2,605	-0.12%
2020/02/21	0	0.00	24	31.28	31.36	-24	2,497	-0.96%
2020/02/20	0	0.00	1	30.61	30.82	-1	2,381	-0.04%
2020/02/18	0.8	30.35	0	0.00	30.47	0.8	2,327	0.03%
2020/02/17	10	30.08	6	30.47	30.60	4	2,314	0.17%
2020/02/14	0	0.00	2	30.08	30.12	-2	2,287	-0.09%
2020/02/12	0	0.00	4	29.96	30.06	-4	2,274	-0.18%
2020/02/11	0	0.00	4.1	29.99	29.98	-4.1	2,257	-0.18%
2020/02/10	1	29.04	1	29.64	29.56	0	2,225	0.00%
2020/02/07	0	0.00	13	29.48	29.41	-13	2,173	-0.60%
2020/02/06	8	29.38	0	0.00	29.49	8	2,183	0.37%
2020/02/04	0	0.00	24	28.62	28.74	-24	2,121	-1.13%
2020/02/03	0	0.00	2	28.19	28.32	-2	2,066	-0.10%
2020/01/31	4	28.79	0	0.00	28.74	4	2,014	0.20%
2020/01/20	0.7	32.10	0	0.00	32.21	0.7	1,929	0.04%
2020/01/09	0	0.00	2	32.02	32.06	-2	1,869	-0.11%
2020/01/08	0.5	31.59	0	0.00	31.84	0.5	1,897	0.03%
2020/01/07	5	32.08	0	0.00	32.08	5	1,898	0.26%
2020/01/06	2	32.19	0	0.00	32.19	2	1,903	0.11%
2020/01/02	0	0.00	3	32.20	32.13	-3	1,872	-0.16%
2019/12/30	0.2	31.52	1	31.42	31.68	-0.8	1,856	-0.05%
2019/12/26	3	31.12	0	0.00	31.12	3	1,849	0.16%
2019/12/24	0	0.00	1	30.95	30.96	-1	1,857	-0.05%
2019/12/20	29	31.43	0	0.00	31.40	29	1,832	1.58%
2019/12/19	0	0.00	0.2	31.20	31.30	-0.2	1,830	-0.01%
2019/12/18	1	31.68	0	0.00	31.50	1	1,838	0.05%
2019/12/17	4	31.34	0	0.00	31.69	4	1,837	0.22%
2019/12/10	0	0.00	0.1	30.60	30.65	-0.1	1,913	-0.01%
2019/12/09	1	30.57	1	30.70	30.61	0	1,925	0.00%
2019/12/06	3	30.55	0	0.00	30.55	3	1,941	0.15%
2019/11/28	200.2	30.77	0	0.00	30.62	200.2	2,067	9.68%	大買/鉅額交易
2019/11/25	250	30.58	0	0.00	30.67	250	2,052	12.18%	大買/鉅額交易
2019/11/22	0	0.00	1	30.58	30.60	-1	2,055	-0.05%
2019/11/18	4.7	30.91	0	0.00	31.00	4.7	2,038	0.23%
2019/11/11	0	0.00	1	31.14	31.07	-1	2,043	-0.05%
2019/11/08	1	31.70	0	0.00	31.62	1	2,044	0.05%
2019/11/06	3	31.62	0	0.00	31.62	3	2,049	0.15%
2019/11/05	1	31.51	0	0.00	31.74	1	2,057	0.05%
2019/11/01	0	0.00	60	30.62	30.96	-60	2,106	-2.85%
2019/10/28	0.2	30.90	0	0.00	31.00	0.2	2,135	0.01%
2019/10/21	0	0.00	0.1	30.62	30.63	-0.1	2,139	0.00%
2019/10/18	1	31.10	0	0.00	30.87	1	2,159	0.05%
2019/10/16	4	31.23	0	0.00	30.96	4	2,148	0.19%
2019/10/09	0	0.00	0.1	30.42	30.45	-0.1	2,120	-0.01%
2019/10/08	1	30.37	0	0.00	30.76	1	2,129	0.05%
2019/10/07	3	30.29	0	0.00	30.31	3	2,139	0.14%
2019/10/02	4	30.50	1	30.50	30.53	3	2,170	0.14%
2019/10/01	0.2	30.49	0	0.00	30.67	0.2	2,197	0.01%
2019/09/27	0	0.00	1	30.80	30.82	-1	2,240	-0.04%
2019/09/19	0	0.00	0.1	31.20	31.26	-0.1	2,338	-0.01%
2019/09/18	5	31.46	0	0.00	31.36	5	2,354	0.21%
2019/09/17	4	31.70	0	0.00	31.55	4	2,309	0.17%
2019/09/16	4	31.94	0	0.00	31.94	4	2,315	0.17%
2019/09/12	0	0.00	2	31.83	31.88	-2	2,331	-0.09%
2019/09/10	0	0.00	0.2	31.78	31.81	-0.2	2,394	-0.01%
2019/09/09	1	31.90	0	0.00	31.89	1	2,386	0.04%
2019/09/06	3	31.71	0	0.00	31.67	3	2,370	0.13%
2019/09/02	3	30.90	0	0.00	30.96	3	2,355	0.13%
2019/08/29	0	0.00	2	30.58	30.63	-2	2,379	-0.08%
2019/08/28	0.2	30.55	0	0.00	30.68	0.2	2,382	0.01%
2019/08/27	5	30.93	0	0.00	30.85	5	2,388	0.21%
2019/08/23	0	0.00	11	31.16	31.12	-11	2,380	-0.46%
2019/08/22	0	0.00	5	30.90	30.79	-5	2,423	-0.21%
2019/08/20	0	0.00	5.1	31.04	31.07	-5.1	2,491	-0.20%
2019/08/19	1	30.57	0	0.00	30.94	1	2,508	0.04%
2019/08/16	5	30.55	0	0.00	30.57	5	2,541	0.20%
2019/08/12	0	0.00	3.1	30.02	30.00	-3.1	2,585	-0.12%
2019/08/08	1	29.90	5	30.03	30.10	-4	2,616	-0.15%
2019/08/07	2	29.90	0	0.00	29.90	2	2,666	0.08%
2019/08/06	3	29.70	0	0.00	29.98	3	2,724	0.11%
2019/08/01	0	0.00	3	31.72	31.65	-3	2,812	-0.11%
2019/07/31	0	0.00	1	31.90	31.99	-1	2,849	-0.04%
2019/07/29	0.2	31.91	0	0.00	32.10	0.2	2,984	0.01%
2019/07/26	3	32.09	0	0.00	32.07	3	2,976	0.10%
2019/07/23	0	0.00	5	31.57	31.56	-5	2,996	-0.17%
2019/07/19	0	0.00	0.1	31.54	31.74	-0.1	3,039	0.00%
2019/07/18	1	31.63	0	0.00	31.48	1	3,056	0.03%
2019/07/11	0	0.00	8	31.68	31.61	-8	3,254	-0.25%
2019/07/08	5.5	31.66	0	0.00	31.69	5.5	3,375	0.16%
2019/07/04	0	0.00	1	32.42	32.27	-1	3,396	-0.03%
2019/07/01	0	0.00	10	32.59	32.66	-10	3,593	-0.28%
2019/06/28	0.2	31.72	0	0.00	31.77	0.2	3,594	0.00%
2019/06/27	2	31.96	0	0.00	31.88	2	3,684	0.05%
2019/06/26	3	31.70	0	0.00	31.68	3	3,698	0.08%
2019/06/25	1	31.37	0	0.00	31.47	1	3,689	0.03%
2019/06/21	2	31.99	0	0.00	31.89	2	3,710	0.05%
2019/06/19	1	31.29	0.1	31.10	31.28	0.9	3,714	0.02%
2019/06/18	1	30.63	0	0.00	30.60	1	3,696	0.03%
2019/06/14	0	0.00	14	30.68	30.68	-14	4,042	-0.35%
2019/06/12	0	0.00	3	30.64	30.66	-3	4,158	-0.07%
2019/06/11	0	0.00	0	30.61	30.61	0	4,176	0.00%
2019/06/10	1	29.99	0	0.00	30.06	1	4,166	0.02%
2019/06/06	3	29.92	0	0.00	29.84	3	4,299	0.07%
2019/06/03	1	30.17	5	30.17	30.20	-4	4,653	-0.09%
2019/05/31	15	30.46	0	0.00	30.34	15	4,751	0.32%
2019/05/30	0	0.00	2	30.22	30.24	-2	4,806	-0.04%
2019/05/28	3.2	30.33	0	0.00	30.49	3.2	5,000	0.06%
2019/05/23	0	0.00	1	29.91	29.86	-1	5,327	-0.02%
2019/05/21	0	0.00	0.2	30.20	30.21	-0.2	5,412	0.00%
2019/05/20	1	30.01	0	0.00	29.64	1	5,461	0.02%
2019/05/16	3	30.45	0	0.00	30.45	3	5,539	0.05%
2019/05/09	0	0.00	0	29.88	29.88	0	5,501	0.00%
2019/05/08	4	30.53	0	0.00	30.52	4	5,468	0.07%
2019/05/06	10	31.69	0	0.00	30.43	10	5,458	0.18%
2019/05/03	0	0.00	1	32.33	32.51	-1	5,347	-0.02%
2019/04/29	0.6	32.65	0	0.00	32.79	0.6	5,402	0.01%
2019/04/26	3	32.51	35	32.47	32.64	-32	5,401	-0.59%
2019/04/22	0	0.00	1	34.00	33.37	-1	5,361	-0.02%
2019/04/19	0	0.00	2	33.88	33.87	-2	5,332	-0.04%
2019/04/18	1.2	33.85	0	0.00	33.71	1.2	5,304	0.02%
2019/04/17	0	0.00	6	33.82	33.89	-6	5,298	-0.11%
2019/04/16	9	33.39	1	33.23	33.65	8	5,237	0.15%
2019/04/12	0	0.00	1	32.88	32.99	-1	5,180	-0.02%
2019/04/11	0	0.00	1	33.41	33.18	-1	5,169	-0.02%
2019/04/09	4	33.57	1	33.56	33.57	3	5,120	0.06%
2019/04/08	1.2	33.37	16	33.90	33.16	-14.8	5,086	-0.29%
2019/04/03	0	0.00	0.7	32.80	32.80	-0.7	4,974	-0.01%
2019/04/02	6.4	32.70	0	0.00	32.73	6.4	4,954	0.13%
2019/04/01	0	0.00	90	32.59	32.70	-90	4,921	-1.83%
2019/03/28	0.3	30.80	2	30.82	30.84	-1.7	4,817	-0.04%
2019/03/27	0	0.00	2	30.93	30.95	-2	4,831	-0.04%
2019/03/26	3	30.90	0	0.00	30.86	3	4,852	0.06%
2019/03/21	0	0.00	5	31.71	31.83	-5	4,791	-0.10%
2019/03/18	1.1	31.28	85	31.57	31.65	-83.9	4,397	-1.91%
2019/03/12	33	31.37	53	31.39	31.48	-20	4,253	-0.47%
2019/03/11	11	30.61	2	30.64	30.82	9	4,144	0.22%
2019/03/08	1.1	31.42	0	0.00	30.77	1.1	4,123	0.03%
2019/03/07	0	0.00	15	31.76	31.63	-15	3,981	-0.38%
2019/03/04	4.5	31.91	0	0.00	32.30	4.5	3,700	0.12%
2019/02/27	2	31.15	0	0.00	31.46	2	3,545	0.06%
2019/02/26	4	31.31	1	31.30	31.31	3	3,484	0.09%
2019/02/21	1	28.88	1	28.90	29.30	0	3,163	0.00%
2019/02/19	0	0.00	0	28.40	28.52	0	3,103	0.00%
2019/02/18	1.2	28.14	0	0.00	28.52	1.2	3,050	0.04%
2019/02/15	0	0.00	1	28.06	27.93	-1	2,996	-0.03%
2019/02/14	2	28.33	0	0.00	28.35	2	2,976	0.07%
2019/02/12	4	27.73	3	27.80	27.72	1	2,851	0.04%
2019/02/11	0	0.00	1	27.39	27.59	-1	2,826	-0.04%
2019/01/30	1	27.15	0	0.00	27.12	1	2,803	0.04%
2019/01/29	0	0.00	10	26.90	27.03	-10	2,791	-0.36%
2019/01/28	0.6	27.05	0	0.00	27.07	0.6	2,797	0.02%
2019/01/25	0	0.00	4	26.98	27.11	-4	2,844	-0.14%
2019/01/23	0	0.00	6	26.59	26.54	-6	2,862	-0.21%
2019/01/18	1.3	26.55	0	0.00	26.68	1.3	2,935	0.04%
2019/01/16	5	26.43	0	0.00	26.43	5	2,977	0.17%
2019/01/08	5.4	25.55	0	0.00	25.54	5.4	3,290	0.17%
2019/01/07	0	0.00	15	25.79	25.58	-15	3,302	-0.45%
2019/01/02	15	24.90	0	0.00	24.94	15	3,384	0.44%
2018/12/28	0.6	25.11	0	0.00	25.23	0.6	3,404	0.02%
2018/12/27	2	25.30	0	0.00	25.17	2	3,411	0.06%
2018/12/20	0	0.00	10	25.65	25.50	-10	3,357	-0.30%
2018/12/19	3	26.11	0	26.00	26.02	3	3,368	0.09%
2018/12/18	1.1	26.27	0	0.00	26.16	1.1	3,351	0.03%
2018/12/12	0	0.00	2	26.47	26.53	-2	3,433	-0.06%
2018/12/10	1.2	26.31	0	0.00	26.23	1.2	3,454	0.03%
2018/12/07	9	26.65	0	0.00	26.65	9	3,463	0.26%
2018/12/06	3	26.73	226	26.75	26.67	-223	3,469	-6.43%	大賣/鉅額交易
2018/12/05	16	27.17	18	27.19	27.14	-2	3,463	-0.06%
2018/12/03	0	0.00	3	26.88	27.11	-3	3,473	-0.09%
2018/11/29	0	0.00	2	26.48	26.33	-2	3,430	-0.06%
2018/11/28	117.4	26.38	0	0.00	26.36	117.4	3,429	3.42%	大買/鉅額交易
2018/11/27	4	26.31	0	0.00	26.26	4	3,449	0.12%
2018/11/26	0	0.00	1	26.38	26.31	-1	3,459	-0.03%
2018/11/22	112	26.75	0	0.00	26.67	112	3,458	3.24%	大買/鉅額交易
2018/11/19	1.1	27.06	0	0.00	27.10	1.1	3,438	0.03%
2018/11/16	6	26.99	0	0.00	27.03	6	3,441	0.17%
2018/11/09	0	0.00	3	26.41	26.39	-3	3,515	-0.09%
2018/11/08	2.2	27.06	0	0.00	26.93	2.2	3,547	0.06%
2018/11/07	0	0.00	1	26.99	27.05	-1	3,562	-0.03%
2018/11/06	4	26.86	0	0.00	26.85	4	3,597	0.11%
2018/10/30	0	0.00	6	26.00	26.30	-6	3,654	-0.16%
2018/10/24	3	26.71	6	27.01	26.88	-3	3,668	-0.08%
2018/10/23	0	0.00	1	26.95	26.86	-1	3,666	-0.03%
2018/10/19	0	0.00	0.2	25.80	25.80	-0.2	3,544	-0.01%
2018/10/18	2	25.89	0	0.00	25.64	2	3,482	0.06%
2018/10/16	1	26.20	0	0.00	26.24	1	3,473	0.03%
2018/10/12	0	0.00	1	26.19	26.47	-1	3,484	-0.03%
2018/10/11	0	0.00	227	26.68	26.19	-227	3,469	-6.54%	大賣/鉅額交易
2018/10/09	0	0.00	0.2	27.23	27.37	-0.2	3,403	-0.01%
2018/10/08	4	27.51	0	0.00	27.57	4	3,404	0.12%
2018/10/04	1	27.50	0	0.00	27.53	1	3,385	0.03%
2018/09/28	0	0.00	2	28.39	28.48	-2	3,508	-0.06%
2018/09/26	3	28.46	18	28.24	28.59	-15	3,535	-0.42%
2018/09/18	0.6	26.90	0	0.00	26.87	0.6	3,585	0.02%
2018/09/14	0	0.00	1	27.03	27.05	-1	3,666	-0.03%
2018/09/12	0	0.00	1	26.58	26.58	-1	3,682	-0.03%
2018/09/11	10	26.90	0	0.00	26.83	10	3,785	0.26%
2018/09/10	0.6	27.01	0	0.00	26.99	0.6	3,861	0.02%
2018/09/06	3	27.29	0	0.00	27.20	3	3,842	0.08%
2018/09/05	0	0.00	2	27.59	27.50	-2	3,842	-0.05%
2018/09/04	0	0.00	3	27.44	27.65	-3	3,837	-0.08%
2018/08/29	0	0.00	1	28.03	27.97	-1	3,840	-0.03%
2018/08/28	3	28.10	7	28.09	28.01	-4	3,847	-0.10%
2018/08/27	225	27.96	1	27.63	27.96	224	3,843	5.83%	大買/鉅額交易
2018/08/24	1	27.13	0	0.00	27.29	1	3,835	0.03%
2018/08/23	1	27.20	0	0.00	27.25	1	3,859	0.03%
2018/08/16	3	26.80	0	0.00	27.02	3	3,911	0.08%
2018/08/15	1	27.00	0	0.00	26.94	1	3,876	0.03%
2018/08/13	2	27.40	0	0.00	27.34	2	3,904	0.05%
2018/08/10	0	0.00	1	28.04	27.70	-1	3,856	-0.03%
2018/08/09	0	0.00	1	27.83	27.89	-1	3,861	-0.03%
2018/08/08	0.2	27.55	1	27.65	27.51	-0.8	3,874	-0.02%
2018/08/07	5	27.21	0	0.00	27.28	5	3,861	0.13%
2018/08/06	19	27.10	250	27.13	27.24	-231	3,812	-6.06%	大賣/鉅額交易
2018/08/03	1	27.38	0	0.00	27.48	1	3,776	0.03%
2018/08/02	3	27.77	0	0.00	27.48	3	3,721	0.08%
2018/08/01	50	28.70	0	0.00	28.62	50	3,680	1.36%
2018/07/31	100	28.67	0	0.00	28.67	100	3,722	2.69%
2018/07/30	100	28.68	0	0.00	28.70	100	3,718	2.69%
2018/07/27	3	28.80	1	28.75	28.73	2	3,698	0.05%
2018/07/26	2	29.06	0	0.00	28.84	2	3,680	0.05%
2018/07/23	0	0.00	3	28.41	28.66	-3	3,640	-0.08%
2018/07/20	2	27.74	0	0.00	28.07	2	3,650	0.05%
2018/07/19	19	27.97	0	0.00	27.98	19	3,644	0.52%
2018/07/17	3	28.14	0	0.00	28.16	3	3,688	0.08%
2018/07/09	0.1	28.24	0	0.00	28.24	0.1	3,999	0.00%
2018/07/06	4	27.39	0	0.00	27.79	4	3,991	0.10%
2018/07/05	0	0.00	3	27.89	27.48	-3	4,000	-0.07%
2018/07/04	3	27.71	1	27.62	27.70	2	4,011	0.05%
2018/06/29	0	0.00	1	28.34	28.54	-1	4,024	-0.02%
2018/06/28	0	0.00	2	28.12	28.30	-2	4,002	-0.05%
2018/06/27	4	28.62	6	28.70	28.39	-2	4,004	-0.05%
2018/06/21	18	30.10	0	0.00	30.09	18	4,125	0.44%
2018/06/20	1	29.90	0	0.00	30.02	1	4,231	0.02%
2018/06/19	3	30.44	0	0.00	30.29	3	4,201	0.07%
2018/06/15	4	31.09	0	0.00	31.05	4	4,179	0.10%
2018/06/06	5	31.38	0	0.00	31.37	5	4,337	0.12%
2018/05/31	20	31.00	1	31.00	31.20	19	4,340	0.44%
2018/05/30	7	30.79	101	30.98	30.85	-94	4,347	-2.16%	大賣/
2018/05/29	19	31.31	0	0.00	31.27	19	4,315	0.44%
2018/05/28	2	31.58	0	0.00	31.55	2	4,310	0.05%
2018/05/17	0	0.00	1	31.93	31.92	-1	4,491	-0.02%
2018/05/14	0	0.00	16	32.15	32.11	-16	4,813	-0.33%
2018/05/10	30	31.84	0	0.00	31.83	30	4,924	0.61%
2018/05/09	70	31.72	0	0.00	31.76	70	4,919	1.42%
2018/05/08	6	31.70	18	31.70	31.76	-12	4,919	-0.24%
2018/05/02	0	0.00	1	30.85	30.83	-1	4,961	-0.02%
2018/04/30	0	0.00	1	31.05	31.10	-1	5,028	-0.02%
2018/04/27	2	30.73	0	0.00	30.64	2	5,065	0.04%
2018/04/26	2	31.05	0	0.00	31.03	2	5,023	0.04%
2018/04/18	18	30.70	0	0.00	30.65	18	5,082	0.35%
2018/04/17	3	31.15	0	0.00	31.03	3	4,925	0.06%
2018/04/10	3	31.54	0	0.00	31.50	3	4,828	0.06%
2018/04/03	0	0.00	1	31.15	31.18	-1	4,794	-0.02%
2018/03/29	0	0.00	2	30.87	31.17	-2	4,901	-0.04%
2018/03/28	3	31.26	5	31.26	31.20	-2	4,884	-0.04%
2018/03/21	1	32.88	1	32.96	32.89	0	4,767	0.00%
2018/03/19	0	0.00	1	32.55	32.54	-1	4,637	-0.02%
2018/03/16	4	32.83	0	0.00	32.77	4	4,602	0.09%
2018/03/14	1	32.84	0	0.00	32.75	1	4,541	0.02%
2018/03/13	1	33.11	0	0.00	33.05	1	4,551	0.02%
2018/03/06	0	0.00	9	32.42	32.61	-9	4,622	-0.19%
2018/03/05	0	0.00	1	32.36	32.27	-1	4,634	-0.02%
2018/03/01	18	32.53	0	0.00	32.71	18	4,680	0.38%
2018/02/27	2	33.35	0	0.00	33.24	2	4,699	0.04%
2018/02/26	0	0.00	1	33.19	33.48	-1	4,797	-0.02%
2018/02/22	3	32.69	0	0.00	32.72	3	4,904	0.06%
2018/02/21	0.3	32.60	67	32.64	32.60	-66.7	5,059	-1.32%
2018/02/12	0	0.00	43	31.53	31.50	-43	5,073	-0.85%
2018/02/09	0	0.00	13	31.35	31.10	-13	5,082	-0.26%
2018/02/08	28	33.63	0	0.00	32.95	28	5,000	0.56%
2018/02/07	0	0.00	179	34.80	34.25	-179	4,974	-3.60%	大賣/鉅額交易
2018/02/06	10	34.55	101	34.80	34.35	-91	4,932	-1.84%	大賣/
2018/02/01	0	0.00	55	34.80	34.78	-55	4,705	-1.17%
2018/01/31	0	0.00	4	34.77	34.76	-4	4,733	-0.08%
2018/01/30	0	0.00	1	35.01	34.81	-1	4,782	-0.02%
2018/01/29	2	35.52	0	0.00	35.40	2	4,733	0.04%
2018/01/26	2	35.39	0	0.00	35.48	2	4,747	0.04%
2018/01/16	3	34.17	0	0.00	34.20	3	4,588	0.07%
2018/01/12	0	0.00	1	33.57	33.63	-1	4,578	-0.02%
2018/01/11	0	0.00	20	33.39	33.30	-20	4,594	-0.44%
2018/01/09	2	33.21	56	33.22	33.22	-54	4,669	-1.16%
2018/01/08	0	0.00	110	33.03	33.19	-110	4,676	-2.35%	大賣/鉅額交易
2018/01/03	2	32.86	0	0.00	32.85	2	4,646	0.04%