神隆 (1789)-玉山-城中券商分點個股進出

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

神隆

(1789)

可現股當沖

股價
27.65
漲跌
▼0.10
漲幅
-0.36%
成交量
615張
產業
上市生技醫療類股
300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

神隆 (1789)籌碼相關－玉山-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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
2024/04/18	0	0.00	2	27.65	27.65	-2	1,128	-0.18%
2024/04/12	1.5	27.42	0	0.00	27.45	1.5	1,097	0.14%
2024/04/10	7	28.78	19	28.74	28.70	-12	1,040	-1.15%
2024/04/09	6	28.05	5	28.05	27.80	1	985	0.10%
2024/04/08	4	28.34	7	28.31	28.30	-3	962	-0.31%
2024/04/03	11	27.48	0	0.00	27.75	11	919	1.20%
2024/04/02	0	0.00	1	27.65	27.60	-1	894	-0.11%
2024/04/01	0.5	27.30	0	0.00	27.45	0.5	885	0.06%
2024/03/29	23	27.81	19	28.07	27.65	4	876	0.46%
2024/03/28	26	27.91	6	27.93	27.65	20	821	2.43%
2024/03/27	6	26.67	0	0.00	26.65	6	699	0.86%
2024/03/26	1	26.20	0	0.00	26.05	1	689	0.15%
2024/03/21	4	26.40	0	0.00	26.40	4	674	0.59%
2024/03/20	0	0.00	1	26.70	26.70	-1	661	-0.15%
2024/03/14	1	25.85	1	26.00	26.00	0	580	0.00%
2024/03/13	0	0.00	2	25.45	25.65	-2	574	-0.35%
2024/03/12	1	25.55	1	25.55	25.60	0	576	0.00%
2024/03/11	2	25.35	6	25.25	25.35	-4	571	-0.70%
2024/03/07	1	25.05	0	0.00	25.10	1	566	0.18%
2024/03/06	0	0.00	2	25.25	25.25	-2	572	-0.35%
2024/03/04	3	25.25	6	25.26	25.25	-3	578	-0.52%
2024/02/29	2	25.45	0	0.00	25.35	2	608	0.33%
2024/02/21	0	0.00	25	25.40	25.35	-25	608	-4.11%
2024/02/20	0	0.00	1	25.40	25.40	-1	611	-0.16%
2024/02/02	3	25.40	0	0.00	25.45	3	630	0.48%
2024/01/02	0	0.00	0.2	26.10	26.10	-0.2	801	-0.02%
2023/12/28	0	0.00	1	26.50	26.50	-1	811	-0.12%
2023/12/27	0	0.00	1	26.50	26.40	-1	812	-0.12%
2023/12/21	2	26.30	0	0.00	26.05	2	809	0.25%
2023/12/15	0	0.00	1	26.30	26.30	-1	797	-0.13%
2023/12/11	1	26.30	0	0.00	26.20	1	794	0.13%
2023/12/07	11	26.70	0	0.00	26.60	11	778	1.41%
2023/12/04	0	0.00	3	27.37	27.20	-3	776	-0.39%
2023/12/01	2	26.75	3	26.80	26.85	-1	757	-0.13%
2023/11/28	1	26.45	0	0.00	26.40	1	735	0.14%
2023/11/27	2	26.75	2	26.68	26.60	0	735	0.00%
2023/11/24	10	26.15	1	26.10	26.10	9	710	1.27%
2023/11/22	18	26.34	4	26.33	26.25	14	723	1.94%
2023/11/15	0	0.00	1	26.20	26.15	-1	738	-0.14%
2023/11/08	2	26.23	0	0.00	26.05	2	794	0.25%
2023/11/06	2	26.65	0	0.00	26.65	2	748	0.27%
2023/10/30	1	26.70	0	0.00	26.65	1	909	0.11%
2023/10/24	2	26.25	0	0.00	26.55	2	1,047	0.19%
2023/09/22	0	0.00	1.2	26.96	27.05	-1.2	2,645	-0.04%
2023/09/20	0	0.00	1	27.40	27.25	-1	2,741	-0.04%
2023/09/04	1	27.50	0	0.00	27.55	1	3,102	0.03%
2023/09/01	0	0.00	2	27.50	27.55	-2	3,111	-0.07%
2023/08/30	1	27.10	0	0.00	27.15	1	3,102	0.03%
2023/08/24	1	26.85	0	0.00	26.85	1	3,099	0.03%
2023/08/18	3	27.80	0	0.00	27.30	3	3,089	0.10%
2023/08/11	0	28.70	0	0.00	28.55	0	3,053	0.00%
2023/08/08	3	31.65	5	30.98	30.90	-2	2,985	-0.07%
2023/08/07	16	31.52	9	31.91	32.10	7	2,970	0.24%
2023/08/02	10	31.94	2	31.90	31.75	8	2,956	0.27%
2023/08/01	13	32.54	2.1	32.51	32.70	10.9	2,900	0.38%
2023/07/31	1	32.15	3	32.40	31.85	-2	2,875	-0.07%
2023/07/28	4	31.38	4	31.61	31.70	0	2,855	0.00%
2023/07/27	2	31.25	3	31.50	31.60	-1	2,847	-0.04%
2023/07/26	7	32.14	5	32.00	31.65	2	2,839	0.07%
2023/07/25	1	32.90	3	32.70	32.80	-2	2,850	-0.07%
2023/07/24	0	0.00	2	32.20	32.10	-2	2,862	-0.07%
2023/07/21	3	32.32	2	31.88	31.50	1	2,801	0.04%
2023/07/20	5	31.21	24	31.21	31.30	-19	2,686	-0.71%
2023/07/19	5	34.22	48	34.27	33.35	-43	2,390	-1.80%
2023/07/18	38	34.16	7	34.39	33.70	31	2,213	1.40%
2023/07/17	2	33.20	4	33.25	33.25	-2	1,891	-0.11%
2023/07/14	1	30.10	34	30.21	30.25	-33	1,806	-1.83%
2023/07/10	3	29.57	1	29.50	29.50	2	1,849	0.11%
2023/07/06	1	29.15	5	29.05	28.70	-4	1,783	-0.22%
2023/07/05	1	29.30	0	0.00	29.40	1	1,753	0.06%
2023/07/03	1.2	29.97	3	29.77	29.75	-1.8	1,703	-0.11%
2023/06/30	6	30.15	0	0.00	30.25	6	1,655	0.36%
2023/06/28	1	28.70	0	0.00	29.40	1	1,538	0.06%
2023/06/27	2	29.08	2	28.65	28.75	0	1,495	0.00%
2023/06/26	0	0.00	2	29.00	28.75	-2	1,481	-0.13%
2023/06/21	0	0.00	2	29.00	28.95	-2	1,476	-0.14%
2023/06/20	0	0.00	29	28.76	28.90	-29	1,447	-2.00%
2023/06/19	1	28.90	0	0.00	29.00	1	1,410	0.07%
2023/06/16	7	28.80	1	28.45	28.60	6	1,356	0.44%
2023/06/15	0	0.00	8.1	28.15	28.05	-8.1	1,274	-0.64%
2023/06/14	5	27.65	0	0.00	27.40	5	1,232	0.41%
2023/06/13	0	0.00	0	27.80	27.70	0	1,214	0.00%
2023/06/12	1	27.05	3	27.10	26.90	-2	1,177	-0.17%
2023/06/01	0	0.00	2	26.10	26.10	-2	1,193	-0.17%
2023/05/29	0	0.00	2	26.10	26.20	-2	1,213	-0.16%
2023/05/26	0.1	26.15	0	0.00	26.00	0.1	1,214	0.00%
2023/05/15	0	0.00	5	25.91	25.90	-5	1,158	-0.43%
2023/05/12	1	26.75	0	0.00	26.20	1	1,170	0.09%
2023/05/11	1	26.75	0	0.00	26.40	1	1,171	0.09%
2023/05/09	1	27.90	0	0.00	27.50	1	1,157	0.09%
2023/05/08	0	0.00	8	28.15	27.55	-8	1,167	-0.69%
2023/05/04	4	28.55	1	28.55	28.55	3	1,175	0.26%
2023/05/03	1	28.35	3	28.25	28.30	-2	1,168	-0.17%
2023/05/02	2	28.95	9	28.72	28.65	-7	1,171	-0.60%
2023/04/28	4	28.46	0	0.00	28.40	4	1,154	0.35%
2023/04/27	7	28.07	6	28.33	28.30	1	1,079	0.09%
2023/04/26	0	0.00	10	27.31	27.50	-10	1,017	-0.98%
2023/04/24	0	0.00	1	27.00	27.05	-1	999	-0.10%
2023/04/19	1	27.45	0	0.00	27.30	1	1,006	0.10%
2023/04/18	3	27.85	5	27.70	27.25	-2	990	-0.20%
2023/04/17	4	27.53	4	27.76	27.75	0	971	0.00%
2023/04/14	1	27.10	4	26.95	27.00	-3	931	-0.32%
2023/04/13	0	0.00	3	26.40	26.35	-3	884	-0.34%
2023/04/10	0	0.00	1	26.70	26.45	-1	939	-0.11%
2023/04/07	0	0.00	80	26.45	26.60	-80	1,002	-7.98%
2023/03/31	0	26.15	0	0.00	26.00	0	1,192	0.00%
2023/03/29	2	26.35	0	0.00	26.20	2	1,223	0.16%
2023/03/27	1	26.25	0	0.00	26.15	1	1,418	0.07%
2023/03/14	0	25.75	0	0.00	25.50	0	2,028	0.00%
2023/03/13	0.1	25.50	49	25.36	25.45	-48.9	2,036	-2.40%
2023/03/10	2.1	25.95	2	25.75	25.80	0.1	2,031	0.01%
2023/03/09	0.2	26.40	0	0.00	26.30	0.2	2,021	0.01%
2023/03/08	0.1	26.80	2	27.10	26.75	-2	2,007	-0.10%
2023/03/07	0.3	26.78	12	26.70	26.75	-11.7	1,995	-0.59%
2023/03/06	0.1	26.83	0	0.00	26.75	0.1	1,988	0.01%
2023/03/02	1	26.80	0	0.00	26.75	1	1,982	0.05%
2023/03/01	1.1	26.31	0	0.00	26.30	1.1	1,970	0.05%
2023/02/21	0	26.20	0	0.00	26.15	0	1,967	0.00%
2023/02/17	6	25.80	0	0.00	25.75	6	1,962	0.31%
2023/02/16	0	0.00	2	25.85	25.80	-2	1,964	-0.10%
2023/02/15	2	25.90	2	26.05	25.75	0	1,965	0.00%
2023/02/14	2	25.90	0	0.00	26.00	2	1,965	0.10%
2023/02/13	3	25.95	1	25.70	25.80	2	1,966	0.10%
2023/02/06	2	26.85	5	27.04	26.75	-3	1,911	-0.16%
2023/02/01	5	26.18	5	26.25	26.20	0	1,845	0.00%
2023/01/31	0	0.00	3	26.37	26.50	-3	1,836	-0.16%
2023/01/30	1	25.65	1	26.00	25.95	0	1,816	0.00%
2023/01/16	0	0.00	5	25.56	25.60	-5	1,798	-0.28%
2023/01/13	0	0.00	2	25.48	25.50	-2	1,815	-0.11%
2023/01/12	5	25.26	1	25.25	25.25	4	1,824	0.22%
2023/01/11	1	25.35	1	25.60	25.35	0	1,828	0.00%
2023/01/10	1	25.75	4	25.69	25.50	-3	1,822	-0.16%
2023/01/09	1	24.90	1	25.05	25.00	0	1,797	0.00%
2023/01/06	2	25.03	0	0.00	25.05	2	1,790	0.11%
2023/01/05	1	25.10	2	25.18	25.00	-1	1,800	-0.06%
2023/01/03	5	25.27	5	25.22	25.20	0	1,791	0.00%
2022/12/29	6	25.46	7	25.81	25.90	-1	1,767	-0.06%
2022/12/28	2	26.10	1	26.30	25.85	1	1,744	0.06%
2022/12/27	10	26.26	7	26.34	26.45	3	1,723	0.17%
2022/12/26	2	27.20	0	0.00	27.30	2	1,663	0.12%
2022/12/20	4	26.63	3	25.45	25.65	1	1,491	0.07%
2022/12/16	0	0.00	1	26.05	25.45	-1	1,315	-0.08%
2022/12/15	1	25.80	4	25.95	25.80	-3	1,294	-0.23%
2022/12/14	4	25.83	1	26.00	26.00	3	1,277	0.23%
2022/12/13	10	27.31	2	27.03	27.15	8	1,209	0.66%
2022/12/12	2	26.70	1	26.50	26.40	1	960	0.10%
2022/12/09	1	24.80	2	25.08	25.20	-1	838	-0.12%
2022/12/08	1	24.85	0	0.00	24.50	1	836	0.12%
2022/12/05	2	24.75	0	0.00	24.90	2	884	0.23%
2022/12/01	0	0.00	4	24.10	24.20	-4	896	-0.45%
2022/11/16	8	24.50	0	0.00	24.25	8	1,652	0.48%
2022/10/31	6	23.82	0	0.00	23.80	6	1,975	0.30%
2022/10/24	0	0.00	1	23.75	23.60	-1	2,094	-0.05%
2022/10/21	1	23.45	0	0.00	23.30	1	2,155	0.05%
2022/10/20	0	0.00	1	24.70	24.70	-1	2,333	-0.04%
2022/10/13	1	23.75	6	23.35	23.20	-5	2,775	-0.18%
2022/10/12	4	23.85	0	0.00	23.85	4	2,764	0.14%
2022/10/11	2	23.95	0	0.00	24.00	2	2,765	0.07%
2022/10/07	1	24.70	0	0.00	24.80	1	2,761	0.04%
2022/10/06	6	24.74	0	0.00	24.70	6	2,759	0.22%
2022/10/04	1	24.90	5	24.85	24.85	-4	2,767	-0.14%
2022/09/28	3	24.25	0	0.00	23.75	3	2,776	0.11%
2022/09/23	0	0.00	3	25.00	25.15	-3	2,792	-0.11%
2022/09/22	1	25.20	0	0.00	25.70	1	2,801	0.04%
2022/09/21	1	25.70	0	0.00	25.15	1	2,816	0.04%
2022/09/19	3	25.75	0	0.00	25.65	3	2,845	0.11%
2022/09/15	0	0.00	1	26.50	26.50	-1	2,868	-0.03%
2022/09/13	1	27.25	0	0.00	27.00	1	2,922	0.03%
2022/09/12	2	28.20	0	0.00	27.65	2	2,971	0.07%
2022/09/07	1	27.50	3	27.65	27.50	-2	3,013	-0.07%
2022/09/06	1	27.70	3	27.93	27.70	-2	3,007	-0.07%
2022/09/05	2	28.98	1	29.30	28.30	1	2,958	0.03%
2022/09/02	3	28.88	20	29.01	29.15	-17	2,924	-0.58%
2022/09/01	11	28.84	8	29.03	28.65	3	2,863	0.10%
2022/08/31	49	28.44	35	28.89	28.40	14	2,781	0.50%
2022/08/30	13	28.47	7	28.34	28.60	6	2,608	0.23%
2022/08/29	5	27.21	1	27.20	27.35	4	2,542	0.16%
2022/08/26	8	28.00	0	0.00	27.90	8	2,521	0.32%
2022/08/25	5	27.84	1	28.15	28.20	4	2,471	0.16%
2022/08/24	1	27.65	5	27.84	27.95	-4	2,392	-0.17%
2022/08/23	2	26.70	0	0.00	27.20	2	2,287	0.09%
2022/08/22	6	27.20	3	27.20	27.05	3	2,239	0.13%
2022/08/18	12	26.80	0	0.00	26.85	12	2,092	0.57%
2022/08/17	2	26.58	0	0.00	26.50	2	2,037	0.10%
2022/08/16	1	26.45	0	0.00	26.55	1	2,019	0.05%
2022/08/15	0	0.00	1	26.55	26.50	-1	2,002	-0.05%
2022/08/12	1	26.15	49.4	26.14	26.55	-48.4	1,971	-2.46%
2022/08/11	1	25.50	0	0.00	25.60	1	1,931	0.05%
2022/08/10	0	0.00	3	25.67	25.50	-3	1,922	-0.16%
2022/08/09	2	25.08	8	25.04	24.90	-6	1,907	-0.31%
2022/08/08	3	24.97	2	24.98	25.05	1	1,905	0.05%
2022/08/05	0	0.00	7	24.75	24.65	-7	1,903	-0.37%
2022/08/04	3	24.23	6	24.28	24.30	-3	1,917	-0.16%
2022/08/03	2	24.68	3	24.73	24.45	-1	1,903	-0.05%
2022/08/02	13	25.37	3	25.25	24.90	10	1,889	0.53%
2022/08/01	3	25.50	0	0.00	25.30	3	1,858	0.16%
2022/07/29	1	25.70	3	25.80	25.55	-2	1,840	-0.11%
2022/07/28	6	26.20	1	25.80	25.80	5	1,825	0.27%
2022/07/27	24	26.70	9	26.55	26.15	15	1,768	0.85%
2022/07/26	16	27.91	1.1	27.50	28.05	14.9	1,568	0.95%
2022/07/25	4	26.99	8	26.64	27.15	-4	1,257	-0.32%
2022/07/21	0	25.40	0	0.00	25.50	0	1,158	0.00%
2022/07/19	0	0.00	1	24.85	25.05	-1	1,226	-0.08%
2022/07/18	0	0.00	1	24.50	24.50	-1	1,305	-0.08%
2022/07/15	0	0.00	3	24.35	24.35	-3	1,557	-0.19%
2022/07/13	0	0.00	1	24.65	24.40	-1	1,829	-0.05%
2022/07/11	1	24.95	1	24.95	25.00	0	1,994	0.00%
2022/07/07	1	24.90	1	25.00	24.70	0	1,984	0.00%
2022/07/06	5	25.59	0	0.00	25.60	5	1,977	0.25%
2022/07/05	1	26.05	2	25.95	25.85	-1	1,974	-0.05%
2022/07/04	0	0.00	3	25.90	25.55	-3	1,953	-0.15%
2022/07/01	3	25.33	0	0.00	25.10	3	1,953	0.15%
2022/06/30	2	25.55	0	0.00	25.75	2	1,953	0.10%
2022/06/24	0	0.00	1	25.95	25.90	-1	1,835	-0.05%
2022/06/23	2	25.25	2	25.70	25.15	0	1,794	0.00%
2022/06/22	1	25.50	1	25.70	25.65	0	1,751	0.00%
2022/06/21	0	0.00	3	25.70	25.90	-3	1,711	-0.18%
2022/06/20	4	25.11	0	0.00	24.95	4	1,659	0.24%
2022/06/16	1	24.10	0	0.00	24.10	1	1,501	0.07%
2022/06/09	3	23.47	0	0.00	23.55	3	1,459	0.21%
2022/06/07	0	0.00	0	23.20	23.15	0	1,456	0.00%
2022/06/02	1	22.95	0	0.00	22.85	1	1,446	0.07%
2022/05/25	0	0.00	3	22.87	22.95	-3	1,446	-0.21%
2022/05/18	0	0.00	1	22.85	23.00	-1	1,444	-0.07%
2022/05/12	3	22.55	0	0.00	22.45	3	1,431	0.21%
2022/05/11	0	0.00	10	23.20	23.05	-10	1,410	-0.71%
2022/05/09	0	0.00	12	23.85	23.30	-12	1,396	-0.86%
2022/05/05	2	24.20	0	0.00	24.20	2	1,376	0.15%
2022/04/28	0	0.00	1	24.45	24.55	-1	1,350	-0.07%
2022/04/27	2	24.53	0	0.00	24.50	2	1,337	0.15%
2022/04/26	6	25.12	1	24.85	24.85	5	1,310	0.38%
2022/04/25	25	25.91	26	26.47	25.60	-1	1,274	-0.08%
2022/04/22	5	27.10	10	27.02	26.95	-5	1,219	-0.41%
2022/04/21	14	27.76	17	27.60	27.40	-3	1,139	-0.26%
2022/04/20	6	25.60	2	26.63	26.65	4	881	0.46%
2022/04/19	17	26.03	0	26.05	25.85	17	745	2.28%
2022/04/18	31	26.51	12	26.85	27.00	19	604	3.14%
2022/04/15	3	24.80	0	0.00	24.55	3	442	0.69%
2022/04/14	1	24.60	4	24.35	24.70	-3	429	-0.70%
2022/04/12	2	24.33	0	0.00	23.95	2	424	0.47%
2022/04/11	0	0.00	10	24.52	24.40	-10	421	-2.37%
2022/04/08	0	0.00	5	24.25	24.25	-5	407	-1.23%
2022/03/31	0	0.00	2	23.35	23.30	-2	365	-0.55%
2022/03/29	0	0.00	1	23.20	23.10	-1	369	-0.27%
2022/03/28	1	23.10	2.2	23.20	23.20	-1.2	372	-0.31%
2022/03/21	0	0.00	2	23.35	23.30	-2	375	-0.53%
2022/03/18	1	23.35	0	0.00	23.35	1	382	0.26%
2022/03/15	1	22.95	0	0.00	22.95	1	398	0.25%
2022/03/11	0	0.00	10	23.33	23.20	-10	394	-2.53%
2022/03/04	1	23.60	0	0.00	23.60	1	394	0.25%
2022/02/23	4	23.50	0	0.00	23.50	4	400	1.00%
2022/02/10	1	23.80	0	0.00	23.95	1	397	0.25%
2022/02/09	0	0.00	1	23.65	23.95	-1	405	-0.25%
2022/02/07	4	23.25	0	0.00	23.40	4	410	0.97%
2022/01/24	42	23.83	0	0.00	23.75	42	405	10.36%
2022/01/14	1	23.95	2	23.93	23.90	-1	406	-0.25%
2022/01/13	1	24.15	0	0.00	24.15	1	411	0.24%
2022/01/12	0	0.00	4	24.10	24.10	-4	411	-0.97%
2022/01/07	1	24.20	20	24.33	24.15	-19	407	-4.66%
2022/01/06	0	0.00	30	24.31	24.20	-30	406	-7.38%
2022/01/05	0	0.00	106.1	24.27	24.20	-106.1	405	-26.14%	大賣/鉅額交易
2021/12/29	2	24.70	1	24.65	24.65	1	400	0.25%
2021/12/23	0	0.00	1	24.15	24.15	-1	402	-0.25%
2021/12/14	0	0.00	1	24.60	24.30	-1	410	-0.24%
2021/12/13	1	25.00	0	0.00	24.90	1	404	0.25%
2021/12/10	1	24.60	0	0.00	24.55	1	392	0.25%
2021/11/29	1	24.30	1	24.10	24.00	0	409	0.00%
2021/11/16	5	24.36	0	0.00	24.30	5	409	1.22%
2021/10/28	4	24.75	0	0.00	24.75	4	456	0.88%
2021/10/21	1	24.75	0	0.00	24.55	1	480	0.21%
2021/10/01	12	24.23	0	0.00	24.15	12	708	1.69%
2021/09/30	0	0.00	0.2	24.50	24.60	-0.2	711	-0.02%
2021/09/23	12	24.95	0	0.00	24.80	12	752	1.59%
2021/09/15	2	25.45	0	0.00	25.15	2	786	0.25%
2021/09/09	0	0.00	1	24.40	24.45	-1	858	-0.12%
2021/09/08	1	25.20	0	0.00	24.55	1	865	0.12%
2021/09/06	5	25.00	0	0.00	24.75	5	885	0.56%
2021/08/31	1	24.35	0	0.00	24.55	1	953	0.10%
2021/08/27	10	24.35	0	0.00	24.40	10	1,009	0.99%
2021/08/23	30	24.27	0	0.00	24.30	30	1,185	2.53%
2021/08/19	10	24.10	0	0.00	23.95	10	1,460	0.68%
2021/08/13	0	0.00	18	25.10	25.05	-18	1,506	-1.20%
2021/08/12	6	25.25	0	0.00	25.25	6	1,548	0.39%
2021/08/05	0	0.00	1	26.15	25.95	-1	1,878	-0.05%
2021/07/30	0	0.00	1	25.85	25.85	-1	2,075	-0.05%
2021/07/29	0	0.00	4	26.00	26.00	-4	2,115	-0.19%
2021/07/28	0	0.00	1	25.80	25.80	-1	2,143	-0.05%
2021/07/26	8	25.80	1	25.80	25.70	7	2,352	0.30%
2021/07/21	3	25.93	0	0.00	25.70	3	2,617	0.11%
2021/07/20	15	26.47	0	0.00	26.20	15	2,726	0.55%
2021/07/19	1	26.60	1	26.40	26.40	0	2,714	0.00%
2021/07/14	14	25.51	0	0.00	25.70	14	2,670	0.52%
2021/07/08	12	25.80	0	0.00	25.80	12	2,701	0.44%
2021/07/07	0	0.00	1.9	25.85	25.80	-1.9	2,724	-0.07%
2021/07/06	0	0.00	22	25.85	25.85	-22	2,758	-0.80%
2021/07/02	20	25.93	0	0.00	25.80	20	2,830	0.71%
2021/06/29	0	0.00	2	25.95	25.85	-2	2,817	-0.07%
2021/06/25	7	26.25	3	26.35	26.00	4	2,812	0.14%
2021/06/24	0	0.00	7	26.26	26.20	-7	2,811	-0.25%
2021/06/23	10	26.15	17	26.00	26.35	-7	2,821	-0.25%
2021/06/22	0	0.00	7	25.95	25.80	-7	2,835	-0.25%
2021/06/21	0	0.00	56	26.05	25.90	-56	2,889	-1.94%
2021/06/18	1	27.25	0	0.00	26.60	1	2,897	0.03%
2021/06/17	0	0.00	45	27.40	27.35	-45	2,882	-1.56%
2021/06/16	0	0.00	0.4	27.45	27.55	-0.4	2,887	-0.01%
2021/06/15	0	0.00	7	27.30	27.35	-7	2,877	-0.24%
2021/06/11	20	27.55	0	0.00	27.45	20	2,873	0.70%
2021/06/09	0	0.00	40	26.90	27.00	-40	2,827	-1.41%
2021/06/08	0	0.00	0.1	27.45	27.30	-0.1	2,817	0.00%
2021/06/07	2	27.75	41	27.37	27.40	-39	2,817	-1.38%
2021/06/04	1	27.45	1	27.10	27.10	0	2,790	0.00%
2021/06/02	20	27.58	0	0.00	27.75	20	2,760	0.72%
2021/06/01	15	27.45	0	0.00	27.55	15	2,742	0.55%
2021/05/31	132	28.03	1	28.00	27.60	131	2,719	4.82%	大買/鉅額交易
2021/05/28	0	0.00	10	28.15	28.50	-10	2,621	-0.38%
2021/05/27	4	27.45	5	27.34	27.80	-1	2,486	-0.04%
2021/05/24	5	25.90	25	25.92	25.85	-20	2,350	-0.85%
2021/05/21	0	0.00	5	26.18	26.05	-5	2,349	-0.21%
2021/05/19	0	0.00	0.4	26.28	26.45	-0.4	2,335	-0.02%
2021/05/18	15	26.08	0	0.00	26.20	15	2,326	0.64%
2021/05/17	5	26.90	0	0.00	26.60	5	2,285	0.22%
2021/05/14	1	26.00	0.2	26.00	25.90	0.8	2,168	0.04%
2021/05/13	3	26.77	2	26.45	26.40	1	2,139	0.05%
2021/05/12	55	26.60	20	27.07	26.20	35	2,037	1.72%
2021/05/11	0	0.00	11	26.10	25.90	-11	1,915	-0.57%
2021/05/06	0	0.00	6.1	27.03	26.90	-6.1	1,864	-0.33%
2021/05/05	2	27.85	0	0.00	27.60	2	1,830	0.11%
2021/05/04	8	29.05	3	28.30	28.00	5	1,809	0.28%
2021/05/03	7	29.31	1	29.45	29.55	6	1,719	0.35%
2021/04/29	0	0.00	12	28.73	28.55	-12	1,623	-0.74%
2021/04/28	4	29.10	1	28.75	28.65	3	1,612	0.19%
2021/04/27	17	29.74	0	0.00	29.30	17	1,592	1.07%
2021/04/26	2	29.13	5	28.88	29.20	-3	1,399	-0.22%
2021/04/23	0	0.00	3	27.15	27.30	-3	1,282	-0.23%
2021/04/21	1	27.70	0	0.00	27.30	1	1,282	0.08%
2021/04/20	0.1	27.85	0	0.00	27.70	0.1	1,274	0.01%
2021/04/19	1	27.40	0	0.00	27.90	1	1,265	0.08%
2021/04/16	1	27.15	0	0.00	27.10	1	1,255	0.08%
2021/04/13	0	0.00	1	27.05	26.80	-1	1,255	-0.08%
2021/04/12	2	27.05	4	27.11	27.40	-2	1,233	-0.16%
2021/04/09	2	27.00	100	27.00	27.00	-98	1,198	-8.18%
2021/04/08	0	0.00	0.1	26.15	26.45	-0.1	1,150	-0.01%
2021/04/07	1	26.20	0	0.00	26.15	1	1,144	0.09%
2021/04/01	1	25.90	0.2	25.95	25.95	0.8	1,144	0.07%
2021/03/26	0	0.00	9	25.85	25.70	-9	1,164	-0.77%
2021/03/25	2	26.03	4	26.05	25.80	-2	1,209	-0.17%
2021/03/24	106	26.50	5	26.42	26.40	101	1,185	8.52%	大買/鉅額交易
2021/03/23	5	25.69	7	25.92	25.95	-2	1,123	-0.18%
2021/03/22	0	0.00	2	25.10	25.05	-2	1,101	-0.18%
2021/03/19	6	25.15	0	0.00	25.00	6	1,115	0.54%
2021/03/17	1	25.25	0	0.00	25.20	1	1,125	0.09%
2021/03/16	0	0.00	10	25.38	25.30	-10	1,128	-0.89%
2021/03/15	1	25.40	0	0.00	25.35	1	1,133	0.09%
2021/03/11	2	25.75	0	0.00	25.80	2	1,149	0.17%
2021/03/10	11	25.47	0	0.00	25.40	11	1,149	0.96%
2021/03/08	4	25.58	8	25.52	25.45	-4	1,159	-0.35%
2021/03/03	2	25.23	0	0.00	25.50	2	1,199	0.17%
2021/03/02	4	25.51	3	25.65	25.25	1	1,205	0.08%
2021/02/26	8	25.70	0	0.00	25.85	8	1,208	0.66%
2021/02/25	1	26.10	0	0.00	26.00	1	1,201	0.08%
2021/02/24	6	25.95	0	0.00	26.00	6	1,202	0.50%
2021/02/23	1	26.65	6	26.51	26.10	-5	1,193	-0.42%
2021/02/22	5	26.49	2	26.58	26.45	3	1,181	0.25%
2021/02/19	6	25.53	0	0.00	25.80	6	1,178	0.51%
2021/02/18	2	25.45	4	25.08	25.60	-2	1,173	-0.17%
2021/02/17	4	25.05	5	24.80	25.00	-1	1,148	-0.09%
2021/02/01	45	24.93	0	24.80	24.80	45	1,158	3.88%
2021/01/29	0	0.00	4	24.15	24.15	-4	1,147	-0.35%
2021/01/27	0	0.00	5	25.20	25.25	-5	1,139	-0.44%
2021/01/25	11	25.59	2	25.68	25.70	9	1,140	0.79%
2021/01/22	1	24.45	13	24.34	24.30	-12	1,135	-1.06%
2021/01/21	4	24.64	1	24.80	24.55	3	1,130	0.27%
2021/01/20	10	25.02	5.1	25.23	24.85	4.9	1,122	0.44%
2021/01/19	10	25.75	0	0.00	25.70	10	1,096	0.91%
2021/01/18	1	26.20	1	25.80	25.85	0	1,092	0.00%
2021/01/15	1	25.75	0	0.00	25.75	1	1,092	0.09%
2021/01/13	5	26.98	0	0.00	27.00	5	1,062	0.47%
2021/01/12	4	27.10	0	0.00	27.15	4	1,061	0.38%
2021/01/11	3	27.18	15	27.30	27.00	-12	1,059	-1.13%
2021/01/08	1	27.85	0	0.00	27.75	1	1,042	0.10%
2021/01/07	5	27.90	0	0.00	28.10	5	1,041	0.48%
2021/01/06	3	28.38	3	28.40	27.95	0	1,034	0.00%
2021/01/05	2	28.70	0	0.00	28.70	2	1,021	0.20%
2021/01/04	3	28.75	0	0.00	28.85	3	1,022	0.29%
2020/12/30	0	0.00	2	29.08	29.10	-2	1,021	-0.20%
2020/12/29	1	28.65	0	0.00	28.65	1	1,009	0.10%
2020/12/23	0	0.00	0	28.90	28.80	0	1,011	0.00%
2020/12/22	0	0.00	2.2	28.70	28.90	-2.2	1,029	-0.22%
2020/12/21	1	28.85	6	29.64	28.85	-5	1,048	-0.48%
2020/12/17	2	28.05	0	0.00	27.95	2	1,008	0.20%
2020/12/15	1	27.65	0	0.00	27.65	1	1,030	0.10%
2020/12/14	0	0.00	6	27.95	27.95	-6	1,030	-0.58%
2020/12/11	7.5	28.53	0	0.00	27.95	7.5	1,044	0.72%
2020/12/08	0.5	28.60	0	0.00	28.60	0.5	1,099	0.05%
2020/12/07	1	28.95	0	0.00	28.65	1	1,183	0.08%
2020/12/01	1	29.10	0	0.00	29.00	1	1,627	0.06%
2020/11/26	1	28.50	0	0.00	28.50	1	1,614	0.06%
2020/11/25	1	28.65	0	0.00	28.65	1	1,635	0.06%
2020/11/17	1	28.50	0	0.00	28.65	1	1,704	0.06%
2020/11/16	0	0.00	2	28.70	28.85	-2	1,742	-0.11%
2020/11/13	1	28.80	0	0.00	28.80	1	1,778	0.06%
2020/11/12	5	28.80	0	0.00	28.60	5	1,794	0.28%
2020/11/10	2	29.03	1	28.90	28.95	1	1,855	0.05%
2020/11/06	5	29.05	0	0.00	28.90	5	1,880	0.27%
2020/11/05	1	29.25	1	29.15	29.15	0	1,914	0.00%
2020/11/04	1	28.80	0	0.00	28.85	1	1,976	0.05%
2020/11/02	1	28.25	0	0.00	28.40	1	2,113	0.05%
2020/10/29	1	28.90	1	29.00	29.15	0	2,135	0.00%
2020/10/28	2	29.48	1	29.40	29.40	1	2,181	0.05%
2020/10/26	16	30.39	0	0.00	29.80	16	2,220	0.72%
2020/10/23	55	30.10	8	30.19	30.20	47	2,287	2.05%
2020/10/22	190	29.79	0	0.00	29.75	190	2,349	8.09%	大買/鉅額交易
2020/10/21	247	30.02	0	0.00	30.05	247	2,397	10.30%	大買/鉅額交易
2020/10/20	393	30.36	0	0.00	30.10	393	2,418	16.25%	大買/鉅額交易
2020/10/19	72	29.85	1	29.95	30.25	71	2,438	2.91%
2020/10/16	103	29.76	0	0.00	29.75	103	2,470	4.17%	大買/鉅額交易
2020/10/15	3	29.85	1	29.80	29.90	2	2,505	0.08%
2020/10/13	0	0.00	1	29.60	29.80	-1	2,654	-0.04%
2020/10/08	0	0.00	1	30.40	30.45	-1	2,777	-0.04%
2020/10/06	0.5	30.35	0	0.00	30.35	0.5	2,921	0.02%
2020/09/30	0	0.00	1	29.70	29.65	-1	3,339	-0.03%
2020/09/29	0	0.00	1	30.10	29.60	-1	3,518	-0.03%
2020/09/28	0	0.00	1	30.00	29.85	-1	3,617	-0.03%
2020/09/25	3	29.63	20	29.41	29.45	-17	3,726	-0.46%
2020/09/24	3	30.65	0	0.00	30.15	3	3,803	0.08%
2020/09/21	0	0.00	1	33.00	32.60	-1	4,274	-0.02%
2020/09/17	0	0.00	3	32.90	32.30	-3	4,608	-0.07%
2020/09/16	0	0.00	4	32.40	32.50	-4	4,771	-0.08%
2020/09/15	0	0.00	18	31.88	32.20	-18	5,031	-0.36%
2020/09/14	2	31.45	4	31.58	31.50	-2	5,813	-0.03%
2020/09/11	5	31.63	1	31.90	31.60	4	6,326	0.06%
2020/09/10	16	32.40	0	0.00	32.10	16	6,641	0.24%
2020/09/09	11	33.85	3	34.12	33.80	8	6,877	0.12%
2020/09/08	17	35.31	53	35.07	34.80	-36	7,577	-0.48%
2020/09/07	38	33.08	3	32.98	33.10	35	7,442	0.47%
2020/09/04	2	32.43	3	32.22	32.50	-1	7,604	-0.01%
2020/09/03	0	0.00	3	31.75	31.80	-3	7,644	-0.04%
2020/08/28	23	33.17	5	32.70	32.55	18	7,798	0.23%
2020/08/26	1	32.60	2	32.65	32.75	-1	7,830	-0.01%
2020/08/25	0.5	31.85	0	0.00	31.85	0.5	7,867	0.01%
2020/08/24	1	32.10	17	31.91	31.90	-16	7,924	-0.20%
2020/08/21	15	31.62	6	31.63	31.85	9	7,962	0.11%
2020/08/20	5	31.62	10	31.27	31.20	-5	8,067	-0.06%
2020/08/19	1	33.90	13	33.38	33.30	-12	8,360	-0.14%
2020/08/14	1	32.30	1	32.95	32.50	0	8,581	0.00%
2020/08/13	10	31.92	0	0.00	31.80	10	8,589	0.12%
2020/08/12	11	32.13	3	32.35	32.20	8	8,677	0.09%
2020/08/11	21	33.02	5	32.40	32.10	16	8,784	0.18%
2020/08/10	9	33.89	0	0.00	33.05	9	8,805	0.10%
2020/08/07	58	34.01	74	34.34	34.10	-16	8,895	-0.18%
2020/08/06	13	33.30	0	0.00	33.05	13	8,995	0.14%
2020/08/04	4	32.88	1	32.70	32.45	3	9,107	0.03%
2020/08/03	0	0.00	0.4	32.90	32.90	-0.4	9,222	0.00%
2020/07/30	25	31.45	25	31.71	31.50	0	9,594	0.00%
2020/07/29	15	31.32	16	31.88	31.10	-1	9,959	-0.01%
2020/07/28	1.4	29.83	1	30.75	30.80	0.4	10,131	0.00%
2020/07/27	16	30.86	4	30.65	30.60	12	10,088	0.12%
2020/07/22	7	33.71	3	33.92	33.50	4	10,163	0.04%
2020/07/21	0	0.00	1	33.55	33.45	-1	10,183	-0.01%
2020/07/20	3	33.47	6	32.99	32.85	-3	10,174	-0.03%
2020/07/17	7.6	32.93	2	32.60	32.75	5.6	10,138	0.06%
2020/07/16	0	0.00	1	34.05	34.00	-1	10,118	-0.01%
2020/07/15	6	34.45	5	34.06	33.85	1	10,114	0.01%
2020/07/14	2	34.65	1	34.95	34.05	1	10,081	0.01%
2020/07/13	6.5	35.20	7	35.20	34.95	-0.5	10,092	0.00%
2020/07/10	12	35.63	5	36.24	35.25	7	10,081	0.07%
2020/07/09	8	37.78	19	37.69	37.55	-11	10,076	-0.11%
2020/07/08	9	37.09	6	36.73	36.60	3	9,893	0.03%
2020/07/07	11	36.01	5	36.04	35.70	6	9,794	0.06%
2020/07/06	8.5	36.60	12	36.70	36.65	-3.5	9,789	-0.04%
2020/07/03	22	37.57	2	37.50	37.20	20	9,721	0.21%
2020/07/02	6	38.38	4	38.46	37.90	2	9,714	0.02%
2020/07/01	2	37.45	4	37.78	38.05	-2	9,745	-0.02%
2020/06/30	24	38.53	16	38.45	37.70	8	9,717	0.08%
2020/06/29	21	37.80	18	37.78	38.30	3	9,495	0.03%
2020/06/24	12.2	36.38	19	36.21	36.20	-6.8	9,325	-0.07%
2020/06/23	17.3	37.69	72	37.08	36.95	-54.7	9,260	-0.59%
2020/06/22	11.5	39.04	108	38.28	38.00	-96.5	9,153	-1.05%	大賣/
2020/06/19	51	39.04	54.9	39.39	39.15	-3.9	8,905	-0.04%
2020/06/18	7	38.79	608	39.17	39.20	-601	8,124	-7.40%	大賣/鉅額交易
2020/06/17	75	35.74	45	35.77	35.65	30	7,612	0.39%
2020/06/16	23	34.58	3	35.45	34.45	20	7,328	0.27%
2020/06/15	39	34.98	57	35.37	34.85	-18	7,084	-0.25%
2020/06/12	10	32.21	16.5	32.03	32.90	-6.5	6,422	-0.10%
2020/06/11	29	32.85	303	31.88	31.45	-274	6,356	-4.31%	大賣/鉅額交易
2020/06/10	10	32.35	7	32.09	32.00	3	6,312	0.05%
2020/06/09	20.5	31.29	11	31.20	31.60	9.5	6,370	0.15%
2020/06/08	2	31.35	17	31.41	31.30	-15	6,571	-0.23%
2020/06/05	20	30.65	12	30.52	30.65	8	6,737	0.12%
2020/06/04	0.5	30.00	0	0.00	30.00	0.5	6,969	0.01%
2020/06/03	0	0.00	3	30.00	29.90	-3	7,544	-0.04%
2020/06/02	3	29.13	0	0.00	29.15	3	7,900	0.04%
2020/06/01	28	29.67	1	30.00	29.55	27	7,951	0.34%
2020/05/29	5	30.75	0	0.00	30.10	5	7,953	0.06%
2020/05/28	3	30.47	11	30.40	30.25	-8	7,937	-0.10%
2020/05/27	5	31.10	5	31.39	30.90	0	7,937	0.00%
2020/05/26	49.5	34.05	20	33.28	32.25	29.5	7,837	0.38%
2020/05/25	15	32.75	3	32.42	32.90	12	7,510	0.16%
2020/05/22	22.5	31.99	5	31.77	31.30	17.5	7,400	0.24%
2020/05/21	5	31.76	1	31.70	31.70	4	7,374	0.05%
2020/05/20	2	31.95	36.2	32.03	31.75	-34.2	7,401	-0.46%
2020/05/19	17.5	32.09	3	32.15	32.05	14.5	7,376	0.20%
2020/05/18	2	32.85	18	31.33	32.30	-16	7,298	-0.22%
2020/05/15	22	31.72	0	0.00	30.90	22	7,187	0.31%
2020/05/14	102	32.06	4	32.81	31.50	98	7,172	1.37%	大買/
2020/05/13	30	31.98	39.5	32.93	32.90	-9.5	7,064	-0.13%
2020/05/12	32	31.58	82	31.16	31.60	-50	6,852	-0.73%
2020/05/11	6	31.30	129	30.93	30.95	-123	6,800	-1.81%	大賣/鉅額交易
2020/05/08	8	31.53	1.3	30.65	30.70	6.7	6,724	0.10%
2020/05/07	7	31.82	10	32.22	32.40	-3	6,634	-0.05%
2020/05/06	71.5	33.00	26	32.96	31.70	45.5	6,572	0.69%
2020/05/05	105	32.69	32	32.74	32.10	73	6,416	1.14%	大買/
2020/05/04	9	29.67	6	30.89	31.80	3	6,053	0.05%
2020/04/30	1	29.05	0	0.00	28.95	1	5,821	0.02%
2020/04/29	16	28.68	52	29.12	28.75	-36	5,811	-0.62%
2020/04/28	29	28.95	9	30.19	28.85	20	5,807	0.34%
2020/04/27	108	29.26	8	29.78	29.70	100	5,818	1.72%	大買/
2020/04/24	71	28.80	6	29.31	28.80	65	5,739	1.13%
2020/04/23	0	0.00	1	28.40	28.60	-1	5,700	-0.02%
2020/04/22	6	28.32	1	28.35	28.15	5	5,670	0.09%
2020/04/21	13	28.77	9	28.85	28.15	4	5,648	0.07%
2020/04/20	5	28.90	7	29.44	29.40	-2	5,572	-0.04%
2020/04/17	0	0.00	2	29.25	28.75	-2	5,565	-0.04%
2020/04/16	7	29.58	9	29.63	29.10	-2	5,560	-0.04%
2020/04/15	1	28.90	0	0.00	28.90	1	5,481	0.02%
2020/04/14	18	29.93	11	30.67	29.40	7	5,418	0.13%
2020/04/10	7	29.16	7	29.08	29.00	0	5,181	0.00%
2020/04/09	7	28.94	14	28.91	28.40	-7	5,100	-0.14%
2020/04/08	3	28.27	4	27.80	28.00	-1	5,005	-0.02%
2020/04/07	9	28.37	12	28.31	28.00	-3	4,969	-0.06%
2020/04/06	44	28.33	43	28.90	29.40	1	4,874	0.02%
2020/04/01	5	27.07	0	0.00	27.00	5	4,696	0.11%
2020/03/31	1	25.80	4	26.18	26.20	-3	4,605	-0.07%
2020/03/30	5	25.83	4	26.09	26.00	1	4,572	0.02%
2020/03/27	2	25.70	31	26.62	25.35	-29	4,531	-0.64%
2020/03/26	3	25.43	10	25.40	25.80	-7	4,438	-0.16%
2020/03/25	1	24.45	1	24.25	24.20	0	4,360	0.00%
2020/03/24	2	23.88	8	23.90	23.70	-6	4,328	-0.14%
2020/03/23	3	23.07	3	23.30	23.20	0	4,306	0.00%
2020/03/20	7	23.94	4	24.45	23.75	3	4,291	0.07%
2020/03/19	1	23.80	7	23.24	23.05	-6	4,228	-0.14%
2020/03/18	15	26.19	17	25.80	25.60	-2	4,165	-0.05%
2020/03/17	13	25.68	10	25.40	25.85	3	4,076	0.07%
2020/03/16	12	28.29	7	28.15	27.00	5	3,999	0.13%
2020/03/13	13	27.15	10	27.18	27.20	3	3,843	0.08%
2020/03/12	1	29.95	10	31.53	30.10	-9	3,695	-0.24%
2020/03/11	8	32.31	31	33.17	32.30	-23	3,440	-0.67%
2020/03/10	19	35.06	5	34.19	33.75	14	3,204	0.44%
2020/03/09	33	36.48	26	37.19	37.50	7	2,953	0.24%
2020/03/06	31	32.28	59.5	33.06	34.10	-28.5	2,379	-1.20%
2020/03/05	14	30.33	8	30.58	31.00	6	2,018	0.30%
2020/03/04	1	29.60	0	0.00	29.55	1	1,963	0.05%
2020/03/03	27	29.58	3	29.45	29.50	24	2,072	1.16%
2020/03/02	11	29.19	2	28.95	29.40	9	2,072	0.43%
2020/02/26	16	28.84	0	0.00	28.60	16	2,169	0.74%
2020/02/24	8	29.79	4	30.05	29.20	4	2,573	0.16%
2020/02/21	42	29.12	0	0.00	29.10	42	2,844	1.48%
2020/02/20	2	28.53	2	28.68	28.70	0	2,827	0.00%
2020/02/19	6	28.48	8	28.40	28.35	-2	2,798	-0.07%
2020/02/14	2	28.38	1	28.55	27.90	1	2,706	0.04%
2020/02/13	0	0.00	2	27.85	27.85	-2	2,657	-0.08%
2020/02/12	1	27.90	6	28.00	27.95	-5	2,648	-0.19%
2020/02/11	0	0.00	4	27.90	27.75	-4	2,625	-0.15%
2020/02/10	0	0.00	5	27.80	27.55	-5	2,610	-0.19%
2020/02/07	1	28.55	3	28.45	28.25	-2	2,558	-0.08%
2020/02/06	4	28.33	4.4	28.04	27.85	-0.4	2,496	-0.02%
2020/02/05	1	28.25	0.6	28.25	28.25	0.4	2,350	0.02%
2020/02/04	3	25.90	10	25.75	25.70	-7	2,315	-0.30%
2020/01/31	1	26.75	0	0.00	26.05	1	2,298	0.04%
2020/01/30	1	28.00	1	27.95	27.05	0	2,272	0.00%
2020/01/13	1	27.30	6	27.52	26.85	-5	2,129	-0.23%
2020/01/10	0	0.00	1	27.00	26.80	-1	2,089	-0.05%
2020/01/03	0	0.00	1	26.05	26.00	-1	2,001	-0.05%
2020/01/02	13	26.66	1	26.60	26.75	12	1,990	0.60%
2019/12/31	2	26.55	0	0.00	26.60	2	1,983	0.10%
2019/12/23	5	26.80	0	0.00	26.75	5	1,944	0.26%
2019/12/18	1	26.75	0	0.00	26.70	1	1,922	0.05%
2019/12/16	1	26.40	0	0.00	26.45	1	1,903	0.05%
2019/12/12	2	26.70	2	26.90	26.45	0	1,875	0.00%
2019/12/11	0	0.00	5	27.35	27.10	-5	1,852	-0.27%
2019/12/10	6	27.08	3.4	27.00	27.00	2.6	1,836	0.14%
2019/12/06	0	0.00	2	27.85	27.60	-2	1,806	-0.11%
2019/12/05	0	0.00	178	28.03	27.75	-178	1,786	-9.96%	大賣/鉅額交易
2019/12/02	0	0.00	2	28.10	27.80	-2	1,705	-0.12%
2019/11/29	0	0.00	1	29.05	28.70	-1	1,668	-0.06%
2019/11/28	11	29.06	2	29.23	28.95	9	1,613	0.56%
2019/11/27	144	27.60	0	0.00	27.65	144	1,440	10.00%	大買/鉅額交易
2019/11/26	2	27.65	4	27.65	27.45	-2	1,389	-0.14%
2019/11/25	12	28.90	7	29.13	28.65	5	1,293	0.39%
2019/11/22	1	29.20	12	28.77	28.85	-11	1,203	-0.91%
2019/11/21	17	29.06	25	29.17	29.10	-8	1,070	-0.75%
2019/11/20	15	27.41	14	27.70	28.00	1	749	0.13%
2019/11/19	0	0.00	2	24.50	25.50	-2	376	-0.53%
2019/11/13	0	0.00	3	23.30	23.25	-3	319	-0.94%
2019/11/12	2	23.55	0	0.00	23.35	2	319	0.63%
2019/10/31	2	24.00	0	0.00	23.85	2	302	0.66%
2019/10/30	0	0.00	3	24.05	24.05	-3	302	-0.99%
2019/10/29	0	0.00	1	23.80	23.50	-1	292	-0.34%
2019/10/22	36	23.79	0	0.00	23.75	36	314	11.44%
2019/10/18	0	0.00	3	23.45	23.45	-3	318	-0.94%
2019/10/14	1	23.15	0	0.00	23.05	1	332	0.30%
2019/10/08	2	23.15	0	0.00	23.10	2	334	0.60%
2019/10/07	0	0.00	66	23.04	23.10	-66	351	-18.79%
2019/10/02	0	0.00	15	23.40	23.25	-15	405	-3.69%
2019/09/20	2	24.00	0	0.00	23.75	2	400	0.50%
2019/09/18	0	0.00	2	24.25	24.30	-2	395	-0.51%
2019/08/29	5	23.35	0	0.00	23.35	5	370	1.35%
2019/08/28	0	0.00	2	23.13	23.05	-2	369	-0.54%
2019/08/26	2	23.03	5	23.10	23.05	-3	385	-0.78%
2019/08/20	7.5	23.36	3	23.42	23.35	4.5	388	1.16%
2019/08/19	2	23.13	2	23.15	23.25	0	391	0.00%
2019/08/16	2.7	23.03	0	0.00	23.35	2.7	389	0.68%
2019/08/06	1	23.30	0	0.00	23.60	1	392	0.25%
2019/08/02	5	24.10	0	0.00	24.10	5	403	1.24%
2019/07/30	0	0.00	1	24.50	24.50	-1	398	-0.25%
2019/07/29	0.5	24.85	0	0.00	24.85	0.5	390	0.13%
2019/07/19	0	0.00	6	26.30	26.30	-6	372	-1.61%
2019/07/16	2	26.80	6	26.68	26.55	-4	372	-1.07%
2019/07/15	1	26.30	0	0.00	26.60	1	363	0.27%
2019/07/11	1	26.55	5	26.78	26.40	-4	362	-1.10%
2019/07/10	1	26.35	8.7	26.43	26.80	-7.7	349	-2.21%
2019/07/09	2	26.10	16	26.02	26.30	-14	324	-4.32%
2019/06/20	0	0.00	2	24.95	25.05	-2	346	-0.58%
2019/06/17	0	0.00	7	24.40	24.50	-7	349	-2.00%
2019/06/14	0	24.15	4	24.25	24.15	-4	354	-1.11%
2019/06/13	0.5	24.35	0	0.00	24.30	0.5	356	0.13%
2019/06/12	0	0.00	1	24.45	24.55	-1	359	-0.28%
2019/06/11	0	0.00	5	24.40	24.40	-5	363	-1.38%
2019/05/27	0	0.00	1	25.60	25.70	-1	369	-0.27%
2019/05/13	0.6	23.70	0	0.00	23.70	0.6	392	0.15%
2019/05/10	1	24.00	0	0.00	23.85	1	389	0.26%
2019/05/07	0	0.00	5	25.30	25.35	-5	372	-1.34%
2019/05/03	0.8	25.85	1	25.90	25.90	-0.2	389	-0.05%
2019/04/26	0	0.00	1	25.70	25.60	-1	408	-0.24%
2019/04/23	0.5	25.90	0	0.00	25.90	0.5	419	0.12%
2019/04/19	0.5	26.25	0	0.00	26.25	0.5	436	0.11%
2019/04/15	0.6	26.20	0	0.00	26.35	0.6	535	0.10%
2019/04/10	0	0.00	1	26.65	26.90	-1	561	-0.18%
2019/04/08	0.3	26.20	0	0.00	26.15	0.3	546	0.05%
2019/04/01	1	26.70	0	0.00	26.70	1	530	0.19%
2019/03/18	1	26.45	0	0.00	26.40	1	515	0.19%
2019/03/13	0	0.00	0.9	26.70	26.70	-0.9	524	-0.17%
2019/03/12	0.3	27.00	0	0.00	27.00	0.3	526	0.06%
2019/03/07	0	0.00	1	27.15	27.00	-1	540	-0.19%
2019/02/27	1	27.00	0	0.00	27.10	1	552	0.18%
2019/02/25	0.5	27.40	0	0.00	27.40	0.5	575	0.09%
2019/02/22	0	0.00	1	27.60	27.40	-1	592	-0.17%
2019/02/20	3	27.55	0	0.00	27.70	3	672	0.45%
2019/02/19	0	0.00	2	27.80	27.75	-2	672	-0.30%
2019/02/18	1	27.65	0	0.00	27.80	1	669	0.15%
2019/02/15	1	27.60	0	0.00	27.30	1	661	0.15%
2019/02/12	0.3	27.00	0	0.00	27.15	0.3	655	0.04%
2019/01/23	2	26.90	2	27.10	27.35	0	651	0.00%
2019/01/22	1	26.40	0	0.00	26.60	1	646	0.15%
2019/01/21	0	0.00	15	26.40	26.15	-15	647	-2.32%
2019/01/17	0	0.00	14	26.51	26.40	-14	682	-2.05%
2019/01/16	3	26.72	0	0.00	26.50	3	685	0.44%
2019/01/15	0	0.00	1	26.95	26.95	-1	684	-0.15%
2019/01/14	1.5	27.27	0	0.00	27.10	1.5	681	0.22%
2019/01/10	1	27.20	6	27.96	27.20	-5	670	-0.75%
2019/01/09	0	0.00	8	27.57	27.35	-8	657	-1.22%
2019/01/08	0.3	27.30	2	27.38	27.30	-1.7	642	-0.26%
2019/01/07	2	27.63	7	27.07	27.10	-5	628	-0.80%
2019/01/04	1	25.35	7	25.93	26.45	-6	605	-0.99%
2018/12/27	1	24.00	0	0.00	23.90	1	607	0.16%
2018/12/25	2	24.03	0	0.00	24.05	2	609	0.33%
2018/12/20	4	24.44	0	0.00	24.10	4	619	0.65%
2018/12/19	1	24.50	0	0.00	24.65	1	616	0.16%
2018/12/13	0	0.00	0	25.90	25.90	0	638	-0.01%
2018/12/10	2.3	25.40	0	0.00	25.05	2.3	641	0.36%
2018/12/06	2	25.20	0	0.00	25.20	2	650	0.31%
2018/12/04	10	27.40	0	0.00	27.10	10	653	1.53%
2018/11/30	10	27.30	0	0.00	26.95	10	643	1.55%
2018/11/28	0	0.00	2	26.75	27.10	-2	639	-0.31%
2018/11/23	0	0.00	3	26.70	26.70	-3	634	-0.47%
2018/11/20	8	27.19	1	27.30	27.00	7	590	1.19%
2018/11/19	0	0.00	2.6	25.50	25.50	-2.6	515	-0.51%
2018/11/15	0.9	22.80	0	0.00	22.85	0.9	506	0.17%
2018/11/14	0	0.00	5	23.40	23.20	-5	504	-0.99%
2018/11/12	5	23.80	0	0.00	23.60	5	512	0.98%
2018/11/09	0.4	24.05	20	23.74	24.10	-19.6	510	-3.85%
2018/11/08	0	0.00	5	23.30	23.20	-5	503	-0.99%
2018/11/07	1	22.80	0	0.00	22.75	1	500	0.20%
2018/11/02	6	23.14	0	0.00	23.10	6	510	1.17%
2018/10/30	2	22.80	0	0.00	22.65	2	517	0.39%
2018/10/26	3.6	22.08	3	22.73	22.55	0.6	524	0.11%
2018/10/25	1	23.40	0	0.00	22.40	1	504	0.20%
2018/10/24	2	24.00	0	0.00	24.00	2	489	0.41%
2018/10/23	2	24.48	0	0.00	24.20	2	485	0.41%
2018/10/22	0	0.00	3	24.95	24.80	-3	481	-0.62%
2018/10/19	4	24.45	0	0.00	24.50	4	485	0.82%
2018/10/18	1	25.00	0	0.00	25.10	1	491	0.20%
2018/10/17	1	25.75	7	25.81	25.40	-6	493	-1.22%
2018/10/16	7.1	25.22	0	0.00	25.50	7.1	496	1.43%
2018/10/15	3	24.92	0	0.00	24.85	3	492	0.61%
2018/10/12	1	25.55	0	0.00	25.20	1	483	0.21%
2018/10/11	7	26.46	10	27.10	26.35	-3	463	-0.65%
2018/10/01	0	0.00	1	30.70	30.60	-1	458	-0.22%
2018/09/28	20	30.71	0	0.00	30.35	20	459	4.35%
2018/09/27	1	30.35	0	0.00	30.30	1	461	0.22%
2018/09/26	3	30.45	0	0.00	30.40	3	461	0.65%
2018/09/19	559	31.25	2	31.30	31.30	557	463	120.12%	大買/鉅額交易
2018/09/18	12	30.36	0	0.00	30.30	12	449	2.67%
2018/09/14	15	30.80	4	30.80	30.70	11	464	2.37%
2018/09/13	0	0.00	2	30.65	30.35	-2	462	-0.43%
2018/09/12	0	0.00	4	30.35	30.35	-4	460	-0.87%
2018/09/10	1	30.00	10	29.68	29.05	-9	462	-1.94%
2018/09/07	0.2	30.30	5	30.30	30.20	-4.8	483	-0.99%
2018/09/06	0.2	30.30	0	0.00	30.25	0.2	481	0.04%
2018/09/05	0	0.00	1	30.80	30.55	-1	484	-0.21%
2018/09/03	0	0.00	12.4	31.00	30.95	-12.4	494	-2.50%
2018/08/30	1	31.00	0	0.00	31.20	1	505	0.20%
2018/08/28	0.5	31.40	0	0.00	31.40	0.5	528	0.09%
2018/08/23	0	0.00	2	31.45	31.40	-2	590	-0.34%
2018/08/21	0	0.00	5	31.20	31.35	-5	601	-0.83%
2018/08/14	0.5	31.60	0	0.00	31.75	0.5	671	0.07%
2018/08/08	0	0.00	1	32.80	32.75	-1	668	-0.15%
2018/08/06	7	32.65	0	0.00	32.80	7	675	1.04%
2018/08/03	0	0.00	1	32.30	32.35	-1	667	-0.15%
2018/08/01	5	31.80	0	0.00	31.85	5	654	0.76%
2018/07/27	0	0.00	3	31.55	31.60	-3	662	-0.45%
2018/07/12	0	0.00	4.2	32.38	32.40	-4.2	664	-0.63%
2018/07/05	1	31.70	0	0.00	31.45	1	672	0.15%
2018/06/27	0	0.00	1	31.90	31.95	-1	759	-0.13%
2018/06/20	1	32.90	0	0.00	32.70	1	820	0.12%
2018/06/19	0	0.00	2	32.60	32.65	-2	823	-0.24%
2018/06/08	0	0.00	1	34.00	33.25	-1	804	-0.12%
2018/06/07	3	34.08	0	0.00	33.90	3	798	0.38%
2018/06/05	0	0.00	2	34.45	34.30	-2	790	-0.25%
2018/06/04	0	0.00	2	34.03	33.85	-2	776	-0.26%
2018/05/31	0	0.00	2	33.80	34.20	-2	759	-0.26%
2018/05/30	2	33.15	0.2	33.15	33.25	1.8	732	0.25%
2018/05/28	0	0.00	1	33.35	32.85	-1	733	-0.14%
2018/05/24	0	0.00	15	33.05	33.70	-15	724	-2.07%
2018/05/22	1	31.70	5	31.75	31.90	-4	687	-0.58%
2018/05/17	1	32.10	5	32.10	31.85	-4	705	-0.57%
2018/05/15	0	0.00	5	32.40	32.40	-5	717	-0.70%
2018/05/11	0	0.00	0	31.70	31.70	0	769	-0.01%
2018/04/24	39	32.58	0	0.00	32.30	39	829	4.70%
2018/04/23	105	33.08	0	0.00	33.15	105	842	12.46%	大買/鉅額交易
2018/04/19	0	0.00	20	32.90	32.80	-20	944	-2.12%
2018/04/18	0	0.00	1	33.00	32.40	-1	947	-0.11%
2018/04/10	5	35.00	0	0.00	34.10	5	998	0.50%
2018/04/09	3	35.10	0	0.00	34.90	3	990	0.30%
2018/04/03	42	34.22	40	34.33	34.50	2	979	0.20%
2018/04/02	0	0.00	12	34.18	33.90	-12	982	-1.22%
2018/03/31	0	0.00	1	34.30	34.35	-1	975	-0.10%
2018/03/30	0	0.00	4	34.19	34.05	-4	964	-0.41%
2018/03/29	14	33.82	11	33.79	33.90	3	944	0.32%
2018/03/27	0.5	32.85	0	32.85	33.00	0.5	910	0.05%
2018/03/26	0	0.00	2	32.83	32.85	-2	905	-0.22%
2018/03/23	1	32.00	0	0.00	31.95	1	900	0.11%
2018/03/22	0	0.00	1	33.20	32.80	-1	896	-0.11%
2018/03/15	3	32.80	0	0.00	32.75	3	917	0.33%
2018/03/14	0.6	32.70	0	0.00	32.90	0.6	926	0.06%
2018/03/07	1	32.45	1	32.45	32.05	0	967	0.00%
2018/03/05	1	31.70	0	0.00	31.45	1	978	0.10%
2018/03/02	1	31.65	0	0.00	31.80	1	980	0.10%
2018/03/01	1	31.85	0	0.00	32.00	1	983	0.10%
2018/02/21	0	0.00	1	31.90	32.25	-1	1,007	-0.10%
2018/02/09	1	31.00	1	31.60	31.60	0	1,038	0.00%
2018/02/07	0	0.00	2	31.90	31.35	-2	1,079	-0.19%
2018/02/06	2	31.63	1	32.70	31.00	1	1,094	0.09%
2018/01/31	0	0.00	1	34.55	35.05	-1	1,344	-0.07%
2018/01/30	0	0.00	5	35.05	34.85	-5	1,345	-0.37%
2018/01/19	15	35.55	0	0.00	35.45	15	1,330	1.13%
2018/01/18	1	35.50	0	0.00	35.50	1	1,327	0.08%
2018/01/17	1	35.60	0	0.00	35.60	1	1,338	0.07%
2018/01/16	1	36.20	0	0.00	36.05	1	1,330	0.08%
2018/01/15	0	0.00	10	36.58	36.70	-10	1,297	-0.77%
2018/01/10	1	35.45	10	35.60	35.40	-9	1,234	-0.73%
2018/01/05	11	35.45	0	0.00	35.70	11	1,216	0.90%