至上 (8112)-群益金鼎券商分點個股進出

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

至上

(8112)

可現股當沖

股價
82.1
漲跌
▲1.3
漲幅
+1.61%
成交量
4,785張
產業
上市電子通路類股
856人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

至上 (8112)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	27	81.93	41	81.68	82.10	-14	12,113	-0.12%
2024/04/22	26	80.91	28	80.71	80.80	-2	12,137	-0.02%
2024/04/19	72	82.01	73	80.81	81.90	-1	12,135	-0.01%
2024/04/18	10	83.72	127	84.47	83.20	-117	11,973	-0.98%	大賣/鉅額交易
2024/04/17	19	83.93	184	83.42	84.00	-165	11,941	-1.38%	大賣/鉅額交易
2024/04/16	191.1	82.88	334.5	83.20	82.90	-143.4	11,834	-1.21%	大買/大賣/鉅額交易
2024/04/15	124.1	85.84	210	83.97	85.90	-85.9	11,654	-0.74%	大買/大賣/
2024/04/12	280	85.88	377	87.13	86.60	-97	11,465	-0.85%	大買/大賣/
2024/04/11	208.1	85.17	70	83.96	85.20	138.1	11,171	1.24%	大買/鉅額交易
2024/04/10	168.2	84.31	147	83.04	82.10	21.2	10,944	0.19%	大買/大賣/
2024/04/09	251.5	82.57	768.3	82.34	83.50	-516.8	10,705	-4.83%	大買/大賣/鉅額交易
2024/04/08	676.8	78.30	307.4	78.46	78.50	369.4	10,139	3.64%	大買/大賣/鉅額交易
2024/04/03	1.1	74.85	2	74.95	74.80	-0.9	9,939	-0.01%
2024/04/02	84	74.91	2.3	74.91	74.80	81.7	9,974	0.82%
2024/04/01	1.1	73.06	8	73.93	73.60	-6.9	10,070	-0.07%
2024/03/29	2	72.70	0	0.00	72.80	2	10,095	0.02%
2024/03/28	9	74.69	3	74.47	74.00	6	10,153	0.06%
2024/03/27	34.1	74.25	2	74.20	74.00	32.1	10,307	0.31%
2024/03/26	8	75.35	15.1	74.09	73.70	-7.1	10,381	-0.07%
2024/03/25	183.2	75.60	29	75.51	75.40	154.2	10,358	1.49%	大買/鉅額交易
2024/03/22	103.6	75.66	272	74.49	75.60	-168.4	10,620	-1.59%	大買/大賣/鉅額交易
2024/03/21	279	76.41	195	75.89	77.00	84	10,519	0.80%	大買/大賣/
2024/03/20	89	71.57	118	71.70	71.70	-29	10,233	-0.28%	大賣/
2024/03/19	20	71.31	51	72.71	72.10	-31	10,525	-0.29%
2024/03/18	16	69.91	23	69.29	70.10	-7	10,986	-0.06%
2024/03/15	31	67.73	179	67.47	68.10	-148	11,822	-1.25%	大賣/鉅額交易
2024/03/14	63	67.51	97.6	67.44	67.40	-34.6	12,565	-0.28%
2024/03/13	73.5	68.31	77	68.94	68.40	-3.5	13,150	-0.03%
2024/03/12	163	70.48	120	69.99	69.60	43	12,989	0.33%	大買/大賣/
2024/03/11	16	68.70	44.4	68.76	68.60	-28.4	12,537	-0.23%
2024/03/08	195.2	67.00	97	67.60	66.80	98.2	12,335	0.80%	大買/
2024/03/07	440.3	67.53	89	69.19	67.50	351.3	12,051	2.91%	大買/鉅額交易
2024/03/06	98	66.67	38	65.95	66.90	60	11,467	0.52%
2024/03/05	509	64.41	62	64.67	64.40	447	11,470	3.90%	大買/鉅額交易
2024/03/04	25.3	64.12	12	64.07	64.00	13.3	11,550	0.12%
2024/03/01	10.1	62.68	17	62.77	62.60	-6.9	11,375	-0.06%
2024/02/29	49.1	62.76	16	62.91	62.40	33.1	11,336	0.29%
2024/02/27	5	61.90	9	62.23	61.70	-4	11,206	-0.04%
2024/02/26	28	62.28	32	62.43	62.30	-4	11,166	-0.04%
2024/02/23	12	63.28	25.1	63.60	63.10	-13.1	11,113	-0.12%
2024/02/22	19.1	63.11	50.2	62.87	63.20	-31.1	11,086	-0.28%
2024/02/21	23.4	63.24	23.3	63.51	63.20	0.1	11,063	0.00%
2024/02/20	77.3	63.90	80	65.15	63.60	-2.7	11,038	-0.02%
2024/02/19	141	64.81	65.1	63.91	64.80	75.9	10,812	0.70%	大買/
2024/02/16	1	62.40	73.1	62.45	62.70	-72.1	10,652	-0.68%
2024/02/15	12.1	61.45	94	61.56	61.90	-82	10,601	-0.77%
2024/02/05	150	60.92	18	61.04	60.90	132	10,572	1.25%	大買/鉅額交易
2024/02/02	31	60.76	39.1	60.99	60.80	-8.1	10,572	-0.08%
2024/02/01	4.1	61.00	39	61.14	61.10	-35	10,591	-0.33%
2024/01/31	16	60.07	66	60.12	60.20	-50	10,583	-0.47%
2024/01/30	24	60.13	24	60.26	60.10	0	10,621	0.00%
2024/01/29	3	60.90	31.2	60.56	60.90	-28.2	10,612	-0.27%
2024/01/26	18	60.25	47	60.16	60.30	-29	10,621	-0.27%
2024/01/25	69	60.26	57	60.55	60.20	12	10,653	0.11%
2024/01/24	3	61.47	10	61.82	61.30	-7	10,710	-0.07%
2024/01/23	17	61.78	18	62.03	61.70	-1	10,759	-0.01%
2024/01/22	0	62.50	34.2	62.33	62.50	-34.1	10,750	-0.32%
2024/01/19	23.1	60.84	313	60.89	60.90	-289.9	10,686	-2.71%	大賣/鉅額交易
2024/01/18	64	60.88	129.8	61.97	60.70	-65.8	10,683	-0.62%	大賣/
2024/01/17	108	63.72	68	64.39	63.90	40	10,517	0.38%	大買/
2024/01/16	10	63.51	8.1	63.27	63.70	1.9	10,256	0.02%
2024/01/15	4.1	63.22	46.1	62.78	63.00	-41.9	10,200	-0.41%
2024/01/12	1	61.70	18.1	61.74	61.50	-17.1	10,128	-0.17%
2024/01/11	2.1	61.19	3	60.57	61.30	-1	10,142	-0.01%
2024/01/10	1	61.00	32	60.98	61.10	-31	10,148	-0.31%
2024/01/09	229	61.44	32	61.15	61.30	197	10,148	1.94%	大買/鉅額交易
2024/01/08	1	60.70	3.1	61.06	61.10	-2.1	10,164	-0.02%
2024/01/05	21.1	61.30	40	61.75	61.00	-19	10,189	-0.19%
2024/01/04	6	60.97	33.5	61.29	61.30	-27.5	10,082	-0.27%
2024/01/03	19.5	60.89	17.2	60.87	60.80	2.3	10,060	0.02%
2024/01/02	106.2	61.09	77	61.04	61.10	29.2	10,074	0.29%	大買/
2023/12/29	17	60.27	21	60.66	60.50	-4	10,050	-0.04%
2023/12/28	3	59.70	41	59.55	59.70	-38	10,007	-0.38%
2023/12/27	9	60.25	18.1	60.51	60.30	-9.1	10,084	-0.09%
2023/12/26	11.1	58.95	11	59.52	59.70	0.1	9,984	0.00%
2023/12/25	125	59.05	47.2	59.00	59.00	77.8	9,956	0.78%	大買/
2023/12/22	160.3	59.70	182.3	60.02	59.90	-22.1	9,845	-0.22%	大買/大賣/
2023/12/21	52.3	59.76	1,066	59.82	60.00	-1,013.7	9,801	-10.34%	大賣/鉅額交易
2023/12/20	57	60.86	82.1	61.47	60.80	-25.1	9,808	-0.26%
2023/12/19	51.1	61.35	110.4	61.73	61.30	-59.3	9,707	-0.61%	大賣/
2023/12/18	115	65.27	106.2	67.02	65.10	8.9	9,440	0.09%	大買/大賣/
2023/12/15	338.5	68.57	96	68.68	68.00	242.5	9,308	2.61%	大買/鉅額交易
2023/12/14	172	70.93	494.6	72.43	71.10	-322.6	9,309	-3.47%	大買/大賣/鉅額交易
2023/12/13	466.3	71.69	244.1	71.28	71.50	222.3	8,959	2.48%	大買/大賣/鉅額交易
2023/12/12	175	69.17	1,898	70.11	68.90	-1,723	8,387	-20.54%	大買/大賣/鉅額交易
2023/12/11	1,653	67.83	489.7	66.88	68.30	1,163.3	7,654	15.20%	大買/大賣/鉅額交易
2023/12/08	184	60.85	637	59.35	62.10	-453	6,960	-6.51%	大買/大賣/鉅額交易
2023/12/07	5	56.48	106	56.47	56.50	-101	6,457	-1.56%	大賣/鉅額交易
2023/12/06	13	55.75	11	55.58	55.80	2	6,522	0.03%
2023/12/05	23	55.42	90	55.30	55.90	-67	6,865	-0.98%
2023/12/04	15	56.29	102.1	56.69	55.90	-87.1	7,563	-1.15%	大賣/
2023/12/01	52.1	55.75	72.2	55.91	55.90	-20.1	8,376	-0.24%
2023/11/30	56.2	56.00	202	56.82	55.90	-145.8	8,432	-1.73%	大賣/鉅額交易
2023/11/29	327	55.88	497	55.39	55.70	-170	8,175	-2.08%	大買/大賣/鉅額交易
2023/11/28	1	53.60	6	53.57	53.60	-5	7,944	-0.06%
2023/11/27	4	53.20	101	53.31	53.20	-97	8,023	-1.21%	大賣/
2023/11/24	2	53.25	2	53.30	53.20	0	8,068	0.00%
2023/11/22	24	53.60	0	0.00	53.30	24	8,151	0.29%
2023/11/21	59	54.40	19	54.40	54.40	40	8,222	0.49%
2023/11/20	0	0.00	158	54.10	54.40	-158	8,278	-1.91%	大賣/鉅額交易
2023/11/17	102	53.40	41	53.71	53.40	61	8,290	0.74%	大買/
2023/11/16	9	53.07	30	53.23	53.50	-21	8,289	-0.25%
2023/11/15	24	53.33	33	54.05	53.30	-9	8,305	-0.11%
2023/11/14	4.1	53.80	75	53.73	53.60	-70.9	8,334	-0.85%
2023/11/13	31	53.21	14	53.28	53.20	17	8,409	0.20%
2023/11/10	47	53.65	31	53.54	53.60	16	8,459	0.19%
2023/11/09	82.1	54.25	48	54.19	54.10	34.1	8,586	0.40%
2023/11/08	0	0.00	45	55.25	54.90	-45	8,686	-0.52%
2023/11/07	55	54.28	22	54.09	54.30	33	9,019	0.37%
2023/11/06	36	55.19	8	55.20	55.20	28	9,309	0.30%
2023/11/03	147	55.39	25	55.75	55.40	122	9,327	1.31%	大買/鉅額交易
2023/11/02	24	55.96	20	56.14	55.90	4	9,323	0.04%
2023/11/01	20	55.96	49.1	56.33	56.20	-29.1	9,300	-0.31%
2023/10/31	457	55.70	167	55.77	55.60	290	9,213	3.15%	大買/大賣/鉅額交易
2023/10/30	0	0.00	123	55.00	55.40	-123	9,174	-1.34%	大賣/鉅額交易
2023/10/27	2	54.30	81	54.29	54.30	-79	9,179	-0.86%
2023/10/26	57	53.88	62	53.84	53.80	-5	9,232	-0.05%
2023/10/25	10	54.96	26	55.30	54.90	-16	9,232	-0.17%
2023/10/24	12	55.24	81	55.19	55.30	-69	9,315	-0.74%
2023/10/23	2	54.70	43	54.60	54.90	-41	9,409	-0.44%
2023/10/20	24	54.02	74	54.15	54.20	-50	9,481	-0.53%
2023/10/19	3	53.67	73	54.31	54.60	-70	9,479	-0.74%
2023/10/18	56	52.82	23	52.53	52.80	33	9,452	0.35%
2023/10/17	9	53.88	43	54.00	53.60	-34	9,445	-0.36%
2023/10/16	37	53.31	31	53.35	53.40	6	9,528	0.06%
2023/10/13	29	54.22	30	54.56	54.30	-1	9,581	-0.01%
2023/10/12	19	55.83	16	55.86	55.60	3	9,622	0.03%
2023/10/11	10	55.47	38	56.18	55.40	-28	9,790	-0.29%
2023/10/06	45	55.22	51	55.63	56.00	-6	9,756	-0.06%
2023/10/05	14.1	56.24	59	56.57	55.90	-44.9	9,667	-0.46%
2023/10/04	17	56.34	69	56.21	56.40	-52	9,596	-0.54%
2023/10/03	8	56.53	317	56.10	56.10	-309	9,560	-3.23%	大賣/鉅額交易
2023/10/02	9	55.24	78	55.43	55.30	-69	9,442	-0.73%
2023/09/28	7	55.10	37	55.04	55.10	-30	9,527	-0.31%
2023/09/27	10	54.52	2	54.90	55.00	8	9,598	0.08%
2023/09/26	54	54.75	111	55.85	54.60	-57	9,605	-0.59%	大賣/
2023/09/25	13	55.38	125.1	55.26	55.30	-112.1	9,481	-1.18%	大賣/鉅額交易
2023/09/22	24	53.62	28	53.85	54.40	-4	9,348	-0.04%
2023/09/21	76	54.04	108	54.14	53.80	-32	9,299	-0.34%	大賣/
2023/09/20	75	54.35	82	54.63	54.10	-7	9,202	-0.08%
2023/09/19	364	55.17	155.6	55.46	54.80	208.4	9,020	2.31%	大買/大賣/鉅額交易
2023/09/18	66.1	54.48	406	54.48	54.40	-339.9	8,707	-3.90%	大賣/鉅額交易
2023/09/15	346	54.35	101	54.22	54.10	245	8,549	2.87%	大買/大賣/鉅額交易
2023/09/14	197	53.52	213	54.16	53.20	-16	8,319	-0.19%	大買/大賣/
2023/09/13	42	52.68	69	52.56	52.70	-27	8,029	-0.34%
2023/09/12	54	51.92	23	52.02	51.80	31	7,828	0.40%
2023/09/11	8	50.64	31.2	50.56	50.60	-23.2	7,656	-0.30%
2023/09/08	288	51.38	82.6	51.34	51.10	205.4	7,604	2.70%	大買/鉅額交易
2023/09/07	687.7	51.95	137.8	51.52	50.40	550	7,266	7.57%	大買/大賣/鉅額交易
2023/09/06	337	52.99	215	53.43	55.20	122	6,606	1.85%	大買/大賣/鉅額交易
2023/09/05	18	49.93	27	50.04	50.20	-9	5,774	-0.16%
2023/09/04	3	48.50	0	0.00	48.40	3	5,700	0.05%
2023/08/31	8	47.88	3	47.40	48.20	5	5,764	0.09%
2023/08/30	0	0.00	6	48.77	48.20	-6	5,726	-0.10%
2023/08/29	12	48.83	14	49.13	49.20	-2	5,728	-0.03%
2023/08/28	1	49.60	2	49.85	49.25	-1	5,701	-0.02%
2023/08/25	19	49.85	14	49.65	49.85	5	5,664	0.09%
2023/08/24	2	48.90	14	48.64	49.10	-12	5,566	-0.22%
2023/08/23	10	49.53	14	49.74	49.75	-4	5,486	-0.07%
2023/08/21	23	49.93	0	0.00	49.90	23	5,409	0.43%
2023/08/18	2	50.50	30	50.80	49.65	-28	5,364	-0.52%
2023/08/17	7	49.98	43	49.62	50.40	-36	5,300	-0.68%
2023/08/16	7	49.09	2	48.65	48.95	5	5,211	0.10%
2023/08/15	9	48.04	15	49.44	49.25	-6	5,131	-0.12%
2023/08/14	16	50.44	19.3	50.31	49.95	-3.3	5,014	-0.06%
2023/08/11	14.3	50.75	11	50.91	51.20	3.3	4,888	0.07%
2023/08/10	16	50.06	12	50.81	49.35	4	4,537	0.09%
2023/08/08	1	48.50	0	0.00	48.60	1	4,182	0.02%
2023/08/07	3	48.50	1	48.35	48.35	2	4,176	0.05%
2023/08/04	1	47.05	0	0.00	47.80	1	4,190	0.02%
2023/08/02	2	47.25	19	47.67	47.40	-17	4,158	-0.41%
2023/08/01	11	47.14	0	0.00	47.90	11	4,129	0.27%
2023/07/31	31	48.51	14	48.90	48.30	17	4,092	0.42%
2023/07/27	2	49.55	0	0.00	49.30	2	3,992	0.05%
2023/07/26	2	49.93	2	49.88	49.85	0	3,900	0.00%
2023/07/25	1	48.80	11	49.13	49.05	-10	3,774	-0.26%
2023/07/21	1	47.95	1	48.45	48.40	0	3,631	0.00%
2023/07/20	1	47.60	0	0.00	48.30	1	3,602	0.03%
2023/07/19	1	48.60	7	47.86	47.95	-6	3,545	-0.17%
2023/07/18	0	0.00	10	47.82	47.95	-10	3,462	-0.29%
2023/07/17	2	46.98	1	46.90	47.00	1	3,335	0.03%
2023/07/14	3	47.57	2	47.40	47.40	1	3,225	0.03%
2023/07/13	0	0.00	3	43.75	43.85	-3	3,018	-0.10%
2023/07/11	2	43.20	0	0.00	43.10	2	2,999	0.07%
2023/07/10	7	42.43	0	0.00	42.20	7	2,993	0.23%
2023/07/07	2	43.18	0	0.00	43.40	2	2,960	0.07%
2023/07/06	1	44.50	0	0.00	44.20	1	2,919	0.03%
2023/07/05	20	48.39	0	0.00	48.35	20	2,745	0.73%
2023/07/04	1	48.65	0	0.00	48.80	1	2,626	0.04%
2023/07/03	0	0.00	15	49.00	48.85	-15	2,570	-0.58%
2023/06/27	5	48.50	7	48.20	48.20	-2	2,449	-0.08%
2023/06/21	5	48.31	1	48.50	48.85	4	2,433	0.16%
2023/06/20	1	48.55	1	48.30	48.25	0	2,405	0.00%
2023/06/19	50	48.74	1	48.85	48.85	49	2,418	2.03%
2023/06/16	1	48.70	0	0.00	48.90	1	2,470	0.04%
2023/06/13	1	50.10	0	0.00	49.60	1	2,519	0.04%
2023/06/12	5	49.00	0	0.00	49.90	5	2,567	0.19%
2023/06/09	11	49.01	0	0.00	49.45	11	2,587	0.43%
2023/06/08	2	49.60	2.3	49.57	49.50	-0.3	2,633	-0.01%
2023/06/07	4.3	49.08	8	48.76	49.15	-3.7	2,732	-0.14%
2023/06/06	429	48.07	0	0.00	48.15	429	2,785	15.40%	大買/鉅額交易
2023/06/05	1	48.25	0	0.00	48.00	1	2,788	0.04%
2023/06/02	1	47.70	3	47.68	47.70	-2	2,794	-0.07%
2023/06/01	1	46.45	0	0.00	46.75	1	2,843	0.04%
2023/05/29	1	46.25	2	46.10	46.30	-1	3,236	-0.03%
2023/05/26	0	0.00	1	45.65	45.75	-1	3,224	-0.03%
2023/05/25	1	45.70	1	45.65	45.65	0	3,232	0.00%
2023/05/23	0	0.00	2	45.80	45.80	-2	3,230	-0.06%
2023/05/22	0.1	45.80	2	45.75	45.80	-2	3,230	-0.06%
2023/05/18	3	45.35	0	0.00	45.45	3	3,196	0.09%
2023/05/17	1	45.05	3	44.98	45.05	-2	3,152	-0.06%
2023/05/15	1	44.80	5	44.90	44.80	-4	3,096	-0.13%
2023/05/11	2	44.90	4	44.78	44.75	-2	3,058	-0.07%
2023/05/10	2	44.90	0	0.00	44.90	2	3,077	0.06%
2023/05/09	1	44.50	0	0.00	44.30	1	3,029	0.03%
2023/05/08	1	44.50	0	0.00	44.55	1	3,019	0.03%
2023/05/04	1	44.35	0	0.00	44.55	1	3,021	0.03%
2023/04/27	0	43.70	0	0.00	43.55	0	2,973	0.00%
2023/04/25	6	43.13	0	0.00	43.05	6	2,946	0.20%
2023/04/21	3	43.50	0	0.00	43.45	3	2,916	0.10%
2023/04/18	1	44.65	0	0.00	44.50	1	2,886	0.03%
2023/04/14	1	44.10	13	44.31	44.30	-12	2,888	-0.42%
2023/04/13	3	44.50	0	0.00	44.20	3	2,864	0.10%
2023/04/12	4	44.60	2	44.53	44.60	2	2,835	0.07%
2023/04/11	8	44.65	0	0.00	44.80	8	2,800	0.29%
2023/04/10	1	44.60	0	0.00	44.65	1	2,780	0.04%
2023/04/07	1	45.15	0	0.00	45.10	1	2,753	0.04%
2023/04/06	0	44.40	1	44.85	45.00	-1	2,714	-0.04%
2023/03/28	1	44.15	7	43.70	43.75	-6	2,596	-0.23%
2023/03/27	0	44.10	0	0.00	43.95	0	2,572	0.00%
2023/03/23	3	43.80	0	0.00	43.80	3	2,541	0.12%
2023/03/20	3	42.78	0	0.00	42.85	3	2,388	0.13%
2023/03/17	0	0.00	0.1	43.00	43.20	-0.1	2,322	0.00%
2023/03/16	0.2	42.77	2	42.95	42.80	-1.8	2,195	-0.08%
2023/03/15	4	43.01	4.3	43.04	42.85	-0.3	2,171	-0.01%
2023/03/14	2.3	42.78	1.2	42.91	42.75	1.1	2,080	0.05%
2023/03/13	3.2	42.53	0	0.00	42.95	3.2	1,994	0.16%
2023/03/10	18	42.57	21	42.71	42.60	-3	1,881	-0.16%
2023/03/09	2	42.28	2.2	42.25	42.20	-0.2	1,739	-0.01%
2023/03/08	2	40.95	0	0.00	41.15	2	1,593	0.13%
2023/03/07	5	40.80	1	41.00	41.00	4	1,553	0.26%
2023/03/06	26	41.34	15	41.36	41.45	11	1,494	0.74%
2023/03/03	12	42.65	1	42.30	42.75	11	1,384	0.79%
2023/03/02	4	41.11	10	40.82	41.35	-6	1,175	-0.51%
2023/02/22	1	38.45	0	0.00	38.60	1	909	0.11%
2023/02/16	10	37.70	50	37.67	37.75	-40	911	-4.39%
2023/02/15	0	0.00	1	37.60	37.60	-1	929	-0.11%
2023/02/10	0.6	37.50	0	0.00	37.40	0.6	964	0.06%
2023/02/09	0	0.00	1	37.55	37.50	-1	973	-0.10%
2023/02/08	0	0.00	2	37.40	37.45	-2	968	-0.21%
2023/02/07	1	38.25	0	0.00	38.25	1	921	0.11%
2023/02/06	2	38.05	0	0.00	38.25	2	918	0.22%
2023/02/02	11	37.80	0	0.00	38.10	11	907	1.21%
2023/01/31	8	37.54	0	0.00	37.30	8	885	0.90%
2023/01/13	0	0.00	50	36.75	36.60	-50	856	-5.84%
2023/01/06	1	37.00	0	0.00	37.00	1	876	0.11%
2023/01/05	2	37.05	0	0.00	36.85	2	894	0.22%
2022/12/15	4	36.53	0	0.00	36.55	4	1,032	0.39%
2022/12/07	1	36.40	0	0.00	36.40	1	1,132	0.09%
2022/11/30	0.1	37.70	0	0.00	37.95	0.1	1,163	0.01%
2022/11/11	1	36.60	0	0.00	36.40	1	1,248	0.08%
2022/10/11	1	33.80	0	0.00	33.75	1	1,516	0.07%
2022/10/07	2	34.45	0	0.00	34.45	2	1,556	0.13%
2022/10/04	0	0.00	7	34.50	34.75	-7	1,820	-0.38%
2022/09/28	5	33.10	0	0.00	33.05	5	1,970	0.25%
2022/09/26	0	0.00	1	34.15	34.05	-1	1,989	-0.05%
2022/09/20	0	0.00	1	36.15	36.35	-1	2,026	-0.05%
2022/09/12	5	36.60	2	37.25	37.35	3	2,096	0.14%
2022/09/07	2	35.55	0	0.00	35.65	2	2,111	0.09%
2022/09/02	0.1	37.15	0	0.00	37.00	0.1	2,101	0.00%
2022/08/30	20	37.90	0	0.00	37.95	20	2,076	0.96%
2022/08/25	2	38.20	0	0.00	38.15	2	2,067	0.10%
2022/08/22	0	0.00	1	38.30	38.25	-1	2,102	-0.05%
2022/08/19	0	0.00	1	38.35	38.30	-1	2,101	-0.05%
2022/08/17	0.1	38.50	0	0.00	38.45	0.1	2,083	0.00%
2022/08/16	0.2	38.67	2	38.40	38.50	-1.9	2,077	-0.09%
2022/08/12	3	38.10	0	0.00	38.70	3	2,076	0.14%
2022/08/10	0.3	37.23	0	0.00	37.10	0.3	2,062	0.02%
2022/08/05	3	36.70	0	0.00	36.70	3	2,114	0.14%
2022/08/04	0.2	36.62	0	0.00	36.65	0.2	2,127	0.01%
2022/08/03	1	37.15	0	0.00	36.95	1	2,122	0.05%
2022/08/02	0.2	37.38	0	0.00	37.30	0.2	2,144	0.01%
2022/08/01	0.3	37.70	0	0.00	37.80	0.3	2,233	0.01%
2022/07/26	0	0.00	1	36.70	36.80	-1	2,236	-0.04%
2022/07/21	0	0.00	1	36.75	37.00	-1	2,288	-0.04%
2022/07/19	1.2	35.61	0	0.00	35.50	1.2	2,309	0.05%
2022/07/12	0	0.00	0.5	38.35	37.80	-0.5	2,130	-0.02%
2022/07/11	1	39.10	1	39.80	39.20	0	2,083	0.00%
2022/07/08	1	40.95	2	40.80	40.90	-1	2,032	-0.05%
2022/07/06	3	39.75	0	0.00	39.50	3	2,021	0.15%
2022/07/05	20	39.85	0	0.00	40.45	20	2,055	0.97%
2022/07/01	2	40.00	0	0.00	39.90	2	2,113	0.09%
2022/06/27	0	0.00	1	44.30	44.30	-1	2,139	-0.05%
2022/06/24	0	0.00	2	43.15	43.10	-2	2,200	-0.09%
2022/06/23	0	0.00	1	43.60	43.05	-1	2,219	-0.05%
2022/06/22	0.1	43.80	0	0.00	43.55	0.1	2,255	0.00%
2022/06/17	1	45.75	1	45.70	45.65	0	2,602	0.00%
2022/06/13	1	47.35	2	47.35	47.35	-1	2,893	-0.03%
2022/05/30	0	0.00	1	47.85	47.95	-1	3,591	-0.03%
2022/05/26	0	0.00	1	48.30	47.80	-1	3,656	-0.03%
2022/05/24	1	48.10	0	0.00	47.90	1	3,836	0.03%
2022/05/23	0	0.00	1	48.10	48.05	-1	3,889	-0.03%
2022/05/20	1	47.80	0	0.00	47.75	1	4,000	0.02%
2022/05/18	0	0.00	4	47.76	47.90	-4	4,273	-0.09%
2022/05/17	3	47.30	0	0.00	47.40	3	5,272	0.06%
2022/05/13	0	0.00	1	46.80	46.90	-1	5,964	-0.02%
2022/05/12	1	46.65	0	0.00	46.25	1	5,997	0.02%
2022/05/09	8	47.66	0	0.00	46.90	8	6,009	0.13%
2022/05/05	0.1	46.90	0	0.00	46.80	0.1	5,946	0.00%
2022/05/03	1	45.90	0	0.00	46.05	1	6,005	0.02%
2022/04/29	0	0.00	4	45.88	46.25	-4	6,041	-0.07%
2022/04/28	13	45.14	6	45.21	45.15	7	6,072	0.12%
2022/04/26	0.3	46.45	0	0.00	46.15	0.3	6,086	0.00%
2022/04/25	1	47.10	7	47.12	47.15	-6	6,076	-0.10%
2022/04/22	1	48.65	0	0.00	48.80	1	6,049	0.02%
2022/04/20	0	0.00	9	48.14	48.20	-9	6,095	-0.15%
2022/04/19	12	47.80	4	47.86	47.85	8	6,106	0.13%
2022/04/18	0.2	47.70	0	0.00	47.55	0.2	6,145	0.00%
2022/04/15	0	0.00	2	48.15	48.15	-2	6,147	-0.03%
2022/04/13	0	0.00	1	48.75	49.10	-1	6,196	-0.02%
2022/04/11	0	0.00	20	49.31	49.15	-20	6,341	-0.32%
2022/04/08	0	0.00	2	50.40	50.40	-2	6,382	-0.03%
2022/04/07	0	0.00	7	50.56	50.40	-7	6,601	-0.11%
2022/04/01	0	0.00	20	51.60	52.00	-20	6,918	-0.29%
2022/03/28	0	0.00	1	51.20	51.80	-1	6,918	-0.01%
2022/03/25	10	51.00	14	51.19	51.20	-4	6,894	-0.06%
2022/03/23	15	51.40	79	51.33	51.40	-64	6,850	-0.93%
2022/03/22	71	52.99	0	0.00	53.30	71	6,536	1.09%
2022/03/21	10	52.55	5	52.20	52.50	5	6,522	0.08%
2022/03/18	1	51.50	3	51.33	51.30	-2	6,581	-0.03%
2022/03/17	0	0.00	24	51.28	51.30	-24	6,452	-0.37%
2022/03/16	0	0.00	76	50.99	50.60	-76	6,501	-1.17%
2022/03/15	0	0.00	43	51.32	51.10	-43	6,611	-0.65%
2022/03/14	0	0.00	27	52.17	52.40	-27	6,713	-0.40%
2022/03/11	5	52.30	139	52.52	52.60	-134	6,925	-1.93%	大賣/鉅額交易
2022/03/10	301	52.38	0	0.00	52.40	301	6,905	4.36%	大買/鉅額交易
2022/03/09	10	50.94	9	50.48	51.40	1	6,835	0.01%
2022/03/08	5	50.06	18	49.91	49.85	-13	6,797	-0.19%
2022/03/07	1	51.60	20	51.74	51.70	-19	6,688	-0.28%
2022/03/03	46	54.22	10	54.55	54.30	36	6,613	0.54%
2022/03/01	0	0.00	5	53.66	53.70	-5	6,501	-0.08%
2022/02/24	13	52.48	15.2	52.44	52.70	-2.2	6,381	-0.03%
2022/02/23	0.2	53.10	2.2	52.96	53.30	-2	6,349	-0.03%
2022/02/22	5.2	52.71	30	52.23	52.30	-24.9	6,318	-0.39%
2022/02/21	4	53.25	64.2	53.50	53.20	-60.2	6,204	-0.97%
2022/02/18	74.2	53.13	6.1	53.05	53.60	68	6,091	1.12%
2022/02/17	279.1	53.59	340	55.70	53.90	-60.9	5,972	-1.02%	大買/大賣/
2022/02/16	57	54.44	20	54.35	54.70	37	4,980	0.74%
2022/02/15	74	50.81	109	50.17	50.70	-35	4,395	-0.80%	大賣/
2022/02/14	38	49.69	0	0.00	49.65	38	4,292	0.89%
2022/02/11	4	49.55	0	0.00	49.50	4	4,274	0.09%
2022/02/10	1	49.85	0	0.00	49.50	1	4,270	0.02%
2022/02/09	0	0.00	2	49.30	49.65	-2	4,255	-0.05%
2022/01/26	0	0.00	28	48.14	48.30	-28	4,439	-0.63%
2022/01/25	1	48.65	15	47.80	47.80	-14	4,468	-0.31%
2022/01/24	5	48.55	30	48.61	48.55	-25	4,459	-0.56%
2022/01/21	11	49.42	7	49.25	49.15	4	4,479	0.09%
2022/01/19	11	50.19	0	0.00	49.75	11	4,434	0.25%
2022/01/18	10	50.38	1	50.60	50.70	9	4,407	0.20%
2022/01/17	0	0.00	1	49.50	50.00	-1	4,376	-0.02%
2022/01/13	10	49.85	0	0.00	49.70	10	4,374	0.23%
2022/01/12	0	0.00	5	49.50	50.00	-5	4,334	-0.12%
2022/01/11	0	0.00	1	49.60	49.50	-1	4,320	-0.02%
2022/01/10	1	49.35	14	49.42	49.50	-13	4,283	-0.30%
2022/01/07	0	0.00	5	49.34	49.20	-5	4,263	-0.12%
2022/01/06	1	50.00	9	49.90	49.75	-8	4,246	-0.19%
2022/01/05	6	50.25	36	49.77	49.75	-30	4,301	-0.70%
2022/01/04	1	51.40	13	51.45	50.90	-12	4,240	-0.28%
2022/01/03	10	50.39	46	50.86	51.00	-36	4,155	-0.87%
2021/12/30	7	50.37	136	49.98	50.50	-129	4,067	-3.17%	大賣/鉅額交易
2021/12/29	63	49.72	5	49.14	49.70	58	3,845	1.51%
2021/12/28	26	48.84	4	48.80	48.90	22	3,648	0.60%
2021/12/27	35	47.65	1	47.65	47.70	34	3,515	0.97%
2021/12/24	1	47.10	21	47.20	47.20	-20	3,544	-0.56%
2021/12/23	0	0.00	119	47.22	47.15	-119	3,542	-3.36%	大賣/鉅額交易
2021/12/22	233	47.83	5	47.80	47.90	228	3,491	6.53%	大買/鉅額交易
2021/12/21	2	47.40	0	0.00	47.60	2	3,473	0.06%
2021/12/20	51	47.60	8	47.50	47.50	43	3,481	1.24%
2021/12/17	8	47.67	22	47.51	47.70	-14	3,515	-0.40%
2021/12/16	0	0.00	4	47.33	47.15	-4	3,497	-0.11%
2021/12/15	2	47.00	7	47.11	47.10	-5	3,530	-0.14%
2021/12/14	1	47.25	74	46.87	46.90	-73	3,557	-2.05%
2021/12/13	31	47.89	10	47.65	47.95	21	3,473	0.60%
2021/12/10	4	47.03	203	47.18	47.20	-199	3,442	-5.78%	大賣/鉅額交易
2021/12/09	237	47.76	12	47.88	47.65	225	3,461	6.50%	大買/鉅額交易
2021/12/08	9	47.61	6	47.33	47.00	3	3,405	0.09%
2021/12/07	12	46.76	32	46.92	46.80	-20	3,422	-0.58%
2021/12/06	3	45.00	0	0.00	44.90	3	3,209	0.09%
2021/12/03	0	0.00	3	44.65	44.65	-3	3,197	-0.09%
2021/12/01	8	44.79	0	0.00	44.95	8	3,232	0.25%
2021/11/30	3	44.85	1	44.10	45.00	2	3,218	0.06%
2021/11/29	0	0.00	3	43.43	43.90	-3	3,149	-0.10%
2021/11/24	1	44.10	4	44.23	44.35	-3	3,118	-0.10%
2021/11/23	0	0.00	6	44.15	44.15	-6	3,137	-0.19%
2021/11/22	21	44.61	1	44.55	44.60	20	3,145	0.64%
2021/11/19	0	0.00	1	44.10	44.00	-1	3,103	-0.03%
2021/11/18	2	44.40	1	44.40	44.35	1	3,088	0.03%
2021/11/16	3	44.13	1	44.20	44.20	2	3,110	0.06%
2021/11/15	3	44.43	0	0.00	44.60	3	3,107	0.10%
2021/11/11	3	44.25	0	0.00	44.20	3	3,130	0.10%
2021/11/10	0	44.20	0	0.00	44.20	0	3,148	0.00%
2021/11/08	2	43.33	0	0.00	43.30	2	3,309	0.06%
2021/11/05	0	0.00	2	43.30	43.40	-2	3,389	-0.06%
2021/11/04	5	43.11	93	43.40	43.10	-88	3,437	-2.56%
2021/11/03	123	45.09	0	0.00	45.10	123	3,330	3.69%	大買/鉅額交易
2021/11/02	0	0.00	6.2	44.32	43.80	-6.2	3,526	-0.18%
2021/11/01	0.2	44.90	96	44.78	44.60	-95.8	3,687	-2.60%
2021/10/29	4	44.53	0	0.00	44.85	4	3,675	0.11%
2021/10/28	14	44.00	0	0.00	44.00	14	3,647	0.38%
2021/10/26	0	0.00	100	43.56	43.50	-100	3,735	-2.68%
2021/10/25	2	43.25	0	0.00	43.25	2	3,761	0.05%
2021/10/22	0	0.00	1	42.00	42.55	-1	3,841	-0.03%
2021/10/21	0	0.00	4	41.94	41.80	-4	3,912	-0.10%
2021/10/19	1	42.45	80	42.49	42.45	-79	4,109	-1.92%
2021/10/18	0	0.00	0.5	42.10	42.00	-0.5	4,603	-0.01%
2021/10/15	50	42.12	1	42.05	42.10	49	4,704	1.04%
2021/10/14	0	0.00	2	41.95	41.80	-2	4,822	-0.04%
2021/10/13	2	42.40	1	41.65	41.75	1	4,953	0.02%
2021/10/08	2	43.33	0	0.00	43.15	2	5,008	0.04%
2021/10/06	0	0.00	15	43.17	43.10	-15	5,192	-0.29%
2021/10/05	2	42.35	2	42.35	42.60	0	5,324	0.00%
2021/10/04	5	42.45	0	0.00	42.15	5	5,385	0.09%
2021/10/01	13	43.33	0	0.00	43.00	13	5,441	0.24%
2021/09/30	9	44.28	5	44.18	44.30	4	5,575	0.07%
2021/09/29	2	44.38	3	44.30	44.25	-1	5,850	-0.02%
2021/09/27	2	44.90	2	44.95	44.85	0	6,003	0.00%
2021/09/24	2	45.55	1	45.70	45.20	1	6,013	0.02%
2021/09/23	12	45.45	0	0.00	45.60	12	5,989	0.20%
2021/09/22	5	45.42	1	45.00	45.25	4	6,027	0.07%
2021/09/17	2	45.65	49	45.63	45.95	-47	5,996	-0.78%
2021/09/16	47	45.31	1	45.35	45.30	46	5,946	0.77%
2021/09/15	119	45.32	0	0.00	45.05	119	5,931	2.01%	大買/鉅額交易
2021/09/14	7	46.09	15	46.00	45.80	-8	5,898	-0.14%
2021/09/13	9	45.38	20	45.56	45.50	-11	5,814	-0.19%
2021/09/10	110	45.14	0	0.00	45.25	110	5,733	1.92%	大買/鉅額交易
2021/09/09	0	0.00	2	44.00	44.10	-2	5,593	-0.04%
2021/09/08	0	0.00	3	43.50	43.10	-3	5,573	-0.05%
2021/09/02	2	43.60	0	0.00	43.15	2	5,606	0.04%
2021/09/01	1	43.75	0	0.00	43.75	1	5,612	0.02%
2021/08/31	2	43.85	0	0.00	43.85	2	5,611	0.04%
2021/08/30	2	43.60	1	43.50	43.55	1	5,626	0.02%
2021/08/27	3	43.70	0	0.00	43.80	3	5,638	0.05%
2021/08/26	0	0.00	150	43.53	43.90	-150	5,640	-2.66%	大賣/鉅額交易
2021/08/25	2	43.00	0	0.00	43.35	2	5,656	0.04%
2021/08/23	0	0.00	100	42.91	43.00	-100	5,691	-1.76%
2021/08/17	0	0.00	2	42.20	42.10	-2	5,718	-0.03%
2021/08/16	0	0.00	5	42.40	42.50	-5	5,723	-0.09%
2021/08/13	5	43.59	5	43.25	43.15	0	5,725	0.00%
2021/08/12	18	43.61	5	43.67	43.95	13	5,711	0.23%
2021/08/11	2	42.05	0	0.00	41.85	2	5,663	0.04%
2021/08/10	1	42.50	2	42.55	42.55	-1	5,794	-0.02%
2021/08/09	0.5	44.10	0	0.00	43.50	0.5	5,853	0.01%
2021/08/06	1	44.05	0	0.00	44.30	1	5,893	0.02%
2021/08/05	74	45.16	73	46.07	46.50	1	5,750	0.02%
2021/08/03	0	0.00	2	43.95	44.05	-2	5,800	-0.03%
2021/07/29	5	44.70	0	0.00	44.75	5	5,878	0.09%
2021/07/27	1	45.15	1	45.75	45.30	0	5,960	0.00%
2021/07/26	1	45.80	2	45.35	45.80	-1	5,963	-0.02%
2021/07/23	2	44.70	152	44.30	44.65	-150	5,942	-2.52%	大賣/鉅額交易
2021/07/22	37	45.96	71	46.27	44.80	-34	5,851	-0.58%
2021/07/21	1	45.80	353	45.52	45.05	-352	5,432	-6.48%	大賣/鉅額交易
2021/07/20	1	45.60	1.1	45.77	45.50	-0.1	5,456	0.00%
2021/07/19	5	45.71	3	46.28	46.45	2	5,649	0.04%
2021/07/16	1	44.90	1	45.10	45.25	0	5,901	0.00%
2021/07/15	1	44.45	9	44.26	44.40	-8	5,921	-0.14%
2021/07/14	1	44.00	6	44.53	44.20	-5	6,041	-0.08%
2021/07/13	5	44.95	7	44.57	44.30	-2	6,135	-0.03%
2021/07/12	15.2	43.67	10	44.00	44.30	5.2	6,160	0.08%
2021/07/09	0	0.00	28	43.20	43.30	-28	6,113	-0.46%
2021/07/08	10.5	43.48	5	43.00	43.10	5.5	6,189	0.09%
2021/07/07	0	0.00	3	43.30	43.50	-3	6,245	-0.05%
2021/07/06	44	42.77	41	42.96	42.65	3	6,231	0.05%
2021/07/05	4	41.74	0	0.00	42.15	4	6,150	0.07%
2021/06/30	1	40.20	2	40.25	40.25	-1	6,207	-0.02%
2021/06/28	0	0.00	50	39.64	39.85	-50	6,190	-0.81%
2021/06/18	4	39.89	2	39.90	40.00	2	6,460	0.03%
2021/06/17	50	39.50	0	0.00	39.60	50	6,504	0.77%
2021/06/15	0	0.00	10	39.75	39.70	-10	6,621	-0.15%
2021/06/10	2	39.80	0	0.00	39.65	2	6,899	0.03%
2021/06/09	1	39.85	0	0.00	39.50	1	7,084	0.01%
2021/06/04	0	0.00	5	39.75	39.50	-5	7,276	-0.07%
2021/06/03	0	0.00	7	40.15	39.95	-7	7,398	-0.09%
2021/06/02	3	40.47	0	0.00	39.95	3	7,399	0.04%
2021/06/01	5	39.92	1	40.25	40.25	4	7,379	0.05%
2021/05/28	0	0.00	502	39.74	39.75	-502	7,404	-6.78%	大賣/鉅額交易
2021/05/26	1	39.10	0	0.00	39.15	1	7,474	0.01%
2021/05/21	1	38.35	0	0.00	38.40	1	7,538	0.01%
2021/05/19	5	37.30	8	37.48	38.10	-3	7,637	-0.04%
2021/05/18	8	36.62	1	36.00	37.30	7	7,613	0.09%
2021/05/17	7	35.96	12	36.71	35.85	-5	7,463	-0.07%
2021/05/14	5	39.15	0	0.00	38.65	5	7,371	0.07%
2021/05/13	1	37.65	0	0.00	37.80	1	7,343	0.01%
2021/05/12	7	38.73	13	38.15	37.80	-6	7,256	-0.08%
2021/05/11	0	0.00	3	41.00	40.45	-3	7,117	-0.04%
2021/05/10	30	42.44	5	41.85	42.80	25	7,054	0.35%
2021/05/07	1	42.50	0	0.00	42.50	1	7,085	0.01%
2021/05/06	3	42.15	0	0.00	41.70	3	7,103	0.04%
2021/05/04	0	0.00	6	40.33	40.90	-6	7,295	-0.08%
2021/05/03	0	0.00	6	41.88	41.80	-6	7,214	-0.08%
2021/04/29	0	0.00	12	42.03	42.00	-12	7,174	-0.17%
2021/04/28	15	42.71	2	42.45	42.70	13	7,152	0.18%
2021/04/27	2	42.45	2	42.30	42.55	0	7,270	0.00%
2021/04/26	47	42.56	0	0.00	43.25	47	7,365	0.64%
2021/04/23	1	41.15	0	0.00	41.10	1	7,273	0.01%
2021/04/22	2	43.90	0	0.00	43.00	2	6,989	0.03%
2021/04/21	10	48.50	15	48.60	48.50	-5	6,614	-0.08%
2021/04/20	10	49.10	22	48.78	48.80	-12	6,487	-0.18%
2021/04/19	3	48.50	4	48.85	48.75	-1	6,432	-0.02%
2021/04/16	0	0.00	7	47.65	47.85	-7	6,365	-0.11%
2021/04/15	1,000	46.46	1	46.65	46.55	999	6,269	15.94%	大買/鉅額交易
2021/04/14	0	0.00	6	45.53	45.70	-6	6,174	-0.10%
2021/04/12	0	0.00	4	46.74	46.75	-4	5,951	-0.07%
2021/04/09	1	46.25	9	45.30	46.35	-8	5,797	-0.14%
2021/04/08	3	45.03	0	0.00	45.00	3	5,596	0.05%
2021/04/07	2	44.30	2	44.35	44.50	0	5,526	0.00%
2021/04/06	1	43.10	0	0.00	43.10	1	5,414	0.02%
2021/04/01	7	42.77	5	42.74	42.85	2	5,386	0.04%
2021/03/31	0	0.00	3	42.70	42.80	-3	5,362	-0.06%
2021/03/30	10	42.83	0	0.00	42.85	10	5,364	0.19%
2021/03/24	4	41.76	40	41.55	41.85	-36	5,406	-0.67%
2021/03/23	6	42.32	0	0.00	42.15	6	5,342	0.11%
2021/03/22	0	0.00	6	42.58	42.65	-6	5,350	-0.11%
2021/03/19	0	0.00	1	42.90	42.80	-1	5,381	-0.02%
2021/03/17	0	0.00	2	42.75	42.60	-2	5,379	-0.04%
2021/03/16	5	42.48	8	42.73	42.65	-3	5,455	-0.05%
2021/03/15	18	41.82	3	42.08	42.45	15	5,319	0.28%
2021/03/12	7	40.29	0	0.00	40.50	7	5,182	0.14%
2021/03/11	11	39.80	10	39.65	39.65	1	5,186	0.02%
2021/03/10	1	39.25	0	0.00	39.25	1	5,238	0.02%
2021/03/09	1	39.00	2	38.60	39.20	-1	5,255	-0.02%
2021/03/05	10	38.30	0	0.00	38.40	10	5,256	0.19%
2021/03/03	1	38.75	8	38.53	38.75	-7	5,361	-0.13%
2021/03/02	1	39.00	3	39.40	39.00	-2	5,472	-0.04%
2021/02/26	2	38.85	0	0.00	38.85	2	5,470	0.04%
2021/02/24	0	0.00	10	38.02	38.05	-10	5,425	-0.18%
2021/02/23	0	0.00	5	38.20	38.40	-5	5,377	-0.09%
2021/02/22	0	0.00	1	38.50	38.50	-1	5,335	-0.02%
2021/02/19	5	37.40	4	37.06	37.45	1	5,240	0.02%
2021/02/18	2	37.15	6	36.78	37.10	-4	5,210	-0.08%
2021/02/17	2	36.85	5	36.65	36.65	-3	5,207	-0.06%
2021/02/04	1	36.00	6.3	35.88	36.00	-5.3	5,172	-0.10%
2021/02/03	0	0.00	5	34.80	34.90	-5	5,093	-0.10%
2021/02/02	12	34.90	6	34.85	35.00	6	5,080	0.12%
2021/01/29	18	34.86	3	35.40	34.85	15	5,020	0.30%
2021/01/28	2	36.38	2	35.80	35.80	0	4,927	0.00%
2021/01/27	15	36.93	4	37.04	36.85	11	4,836	0.23%
2021/01/26	5	36.69	4	36.84	36.70	1	4,746	0.02%
2021/01/25	4	35.98	0	0.00	36.00	4	4,509	0.09%
2021/01/20	8	36.23	9	36.41	35.50	-1	4,432	-0.02%
2021/01/19	11	35.81	8	35.78	35.95	3	4,299	0.07%
2021/01/18	3	34.63	0	0.00	34.95	3	4,172	0.07%
2021/01/15	12	34.95	0	0.00	35.00	12	4,121	0.29%
2021/01/13	0	0.00	1	35.15	35.15	-1	4,080	-0.02%
2021/01/11	2	35.20	25	35.06	35.20	-23	3,938	-0.58%
2021/01/08	6	34.64	0	0.00	34.70	6	3,852	0.16%
2021/01/07	0	0.00	2	33.90	34.20	-2	3,772	-0.05%
2021/01/06	0	0.00	1.2	33.96	33.85	-1.2	3,748	-0.03%
2021/01/04	0	0.00	1	34.40	34.45	-1	3,696	-0.03%
2020/12/31	27	34.34	0	0.00	34.30	27	3,679	0.73%
2020/12/30	0	0.00	5	34.20	34.25	-5	3,667	-0.14%
2020/12/29	1	34.40	9	34.39	34.50	-8	3,632	-0.22%
2020/12/28	0	0.00	20	34.63	34.70	-20	3,609	-0.55%
2020/12/25	0	0.00	4	34.53	34.50	-4	3,577	-0.11%
2020/12/24	0.2	34.60	0	0.00	34.45	0.2	3,557	0.01%
2020/12/22	0	0.00	1	34.20	33.95	-1	3,497	-0.03%
2020/12/21	0	0.00	2	33.90	34.30	-2	3,468	-0.06%
2020/12/18	30	34.21	101	34.50	34.10	-71	3,419	-2.08%	大賣/
2020/12/17	4	34.88	0	0.00	34.70	4	3,358	0.12%
2020/12/16	0	0.00	15	35.00	34.95	-15	3,325	-0.45%
2020/12/15	1.3	34.52	0	0.00	34.20	1.3	3,237	0.04%
2020/12/14	5	34.85	0	0.00	34.90	5	3,128	0.16%
2020/12/11	10	34.55	1	34.30	34.60	9	3,089	0.29%
2020/12/10	8	34.80	0	0.00	34.80	8	2,972	0.27%
2020/12/09	10	34.13	2	34.40	34.40	8	2,798	0.29%
2020/12/08	4	33.60	3	33.60	33.75	1	2,700	0.04%
2020/12/07	0	0.00	1	33.80	33.90	-1	2,640	-0.04%
2020/12/04	0	0.00	3	33.40	33.40	-3	2,541	-0.12%
2020/12/03	3	32.85	0	0.00	32.90	3	2,397	0.13%
2020/12/02	1	33.15	11	33.00	33.15	-10	2,326	-0.43%
2020/12/01	5	32.65	22	32.63	32.60	-17	2,202	-0.77%
2020/11/30	0	0.00	70	32.50	32.60	-70	2,168	-3.23%
2020/11/27	0	0.00	1	32.10	32.35	-1	2,088	-0.05%
2020/11/25	3	31.78	4	31.68	31.60	-1	1,851	-0.05%
2020/11/18	0	0.00	2.1	30.95	31.00	-2.1	1,681	-0.12%
2020/11/17	0	0.00	5.9	30.99	30.95	-5.9	1,668	-0.35%
2020/11/16	9	31.05	0.1	31.35	31.05	8.9	1,704	0.52%
2020/11/13	0	0.00	2	30.70	30.70	-2	1,684	-0.12%
2020/11/12	0.1	30.55	1	30.50	30.55	-0.9	1,671	-0.05%
2020/11/10	4	30.20	0	0.00	30.10	4	1,626	0.25%
2020/11/09	5.3	30.21	0	0.00	30.30	5.3	1,626	0.33%
2020/11/06	5	30.25	0	0.00	30.30	5	1,619	0.31%
2020/11/04	19	30.35	0	0.00	30.35	19	1,665	1.14%
2020/11/03	0	0.00	2	30.20	30.20	-2	1,706	-0.12%
2020/11/02	2	30.00	3	30.27	30.15	-1	1,707	-0.06%
2020/10/30	2	30.45	0	0.00	30.30	2	1,697	0.12%
2020/10/29	1	29.95	2	30.08	30.20	-1	1,652	-0.06%
2020/10/28	0	0.00	0.1	30.20	30.20	-0.1	1,647	-0.01%
2020/10/27	2.1	30.10	3	30.15	30.20	-0.9	1,627	-0.06%
2020/10/26	3	30.05	4	30.05	30.00	-1	1,604	-0.06%
2020/10/23	0	0.00	0.1	29.60	29.55	-0.1	1,564	-0.01%
2020/10/20	0.1	29.50	0	0.00	29.45	0.1	1,716	0.00%
2020/10/16	2	29.60	0	0.00	29.50	2	1,734	0.12%
2020/10/14	0.1	29.95	0	0.00	29.95	0.1	1,758	0.00%
2020/09/22	0	0.00	10	29.38	29.35	-10	2,275	-0.44%
2020/09/21	70	29.50	0	0.00	29.50	70	2,272	3.08%
2020/09/18	1	29.60	0	0.00	29.50	1	2,301	0.04%
2020/09/17	0	0.00	2	29.55	29.55	-2	2,319	-0.09%
2020/09/16	0	0.00	3	29.50	29.50	-3	2,351	-0.13%
2020/09/14	2	29.65	0	0.00	29.60	2	2,540	0.08%
2020/09/08	0	0.00	7	29.85	29.90	-7	2,741	-0.26%
2020/09/07	0	0.00	1	29.90	29.90	-1	2,783	-0.04%
2020/09/04	1	29.90	1	29.95	30.00	0	2,820	0.00%
2020/09/03	1	30.05	0	0.00	30.10	1	2,851	0.04%
2020/09/01	1	29.75	0	0.00	29.75	1	2,988	0.03%
2020/08/31	1	29.75	1	29.75	29.80	0	3,179	0.00%
2020/08/25	0	0.00	4	29.90	29.75	-4	3,378	-0.12%
2020/08/24	0	0.00	10	29.68	29.75	-10	3,412	-0.29%
2020/08/20	10	29.26	0	0.00	29.25	10	3,487	0.29%
2020/08/19	6	30.04	0	0.00	29.90	6	3,465	0.17%
2020/08/18	8	30.23	0	0.00	30.35	8	3,458	0.23%
2020/08/17	5	30.20	5	30.40	30.45	0	3,600	0.00%
2020/08/13	1	30.30	7	30.40	30.10	-6	3,691	-0.16%
2020/08/12	4	30.03	1	30.10	30.15	3	3,749	0.08%
2020/08/11	3	30.10	0.1	30.30	30.25	2.9	3,777	0.08%
2020/08/10	2.1	30.62	1	30.60	30.55	1.1	3,849	0.03%
2020/08/07	10	30.15	0	0.00	30.40	10	3,907	0.26%
2020/07/28	2	29.18	0	0.00	29.00	2	4,304	0.05%
2020/07/27	1	29.40	0	0.00	29.35	1	4,399	0.02%
2020/07/24	5	29.69	0	0.00	29.60	5	4,502	0.11%
2020/07/22	1	29.95	0	0.00	30.10	1	4,754	0.02%
2020/07/21	1	29.95	0	0.00	29.90	1	4,869	0.02%
2020/07/20	0	0.00	19	29.92	30.05	-19	5,055	-0.38%
2020/07/14	4	30.13	0	0.00	30.05	4	5,622	0.07%
2020/07/10	10	30.64	1	30.35	30.20	9	5,923	0.15%
2020/07/09	5	30.90	16	30.85	30.85	-11	6,006	-0.18%
2020/07/08	0	0.00	14	30.60	30.60	-14	6,067	-0.23%
2020/07/07	25	30.66	3	30.87	30.55	22	6,140	0.36%
2020/07/06	8	30.88	0	0.00	30.75	8	6,167	0.13%
2020/07/03	0	0.00	35	30.35	30.80	-35	6,181	-0.57%
2020/07/02	5	30.15	1	30.10	30.15	4	6,161	0.06%
2020/06/29	2	29.60	0	0.00	29.55	2	6,211	0.03%
2020/06/24	1	29.85	0	0.00	29.80	1	6,200	0.02%
2020/06/23	2	29.85	1	30.05	29.95	1	6,227	0.02%
2020/06/22	1	29.90	5	30.00	30.00	-4	6,242	-0.06%
2020/06/18	1	29.45	0	0.00	29.45	1	6,153	0.02%
2020/06/17	0	0.00	8	29.86	29.80	-8	6,076	-0.13%
2020/06/16	0	0.00	1	29.85	29.85	-1	6,135	-0.02%
2020/06/15	22	29.84	0	0.00	29.70	22	6,208	0.35%
2020/06/12	3	29.75	0	0.00	29.85	3	6,229	0.05%
2020/06/11	10	30.22	0	0.00	30.05	10	6,262	0.16%
2020/06/10	6	30.60	0	0.00	30.70	6	6,292	0.10%
2020/06/09	10	30.70	0	0.00	30.65	10	6,386	0.16%
2020/06/08	13	31.00	3	31.10	30.95	10	6,409	0.16%
2020/06/05	15	30.88	16	30.73	31.35	-1	6,387	-0.02%
2020/06/04	0	0.00	25	30.08	30.20	-25	6,262	-0.40%
2020/06/03	1	30.15	0	0.00	30.15	1	6,298	0.02%
2020/06/02	3	30.32	0	0.00	30.30	3	6,461	0.05%
2020/06/01	1	29.85	0	0.00	29.95	1	6,431	0.02%
2020/05/26	0	0.00	1	30.10	29.80	-1	6,333	-0.02%
2020/05/25	4	29.84	0	0.00	29.95	4	6,292	0.06%
2020/05/22	14	29.77	0	0.00	29.65	14	6,272	0.22%
2020/05/21	3	30.30	0	0.00	30.35	3	6,136	0.05%
2020/05/19	3	30.52	5	30.25	30.25	-2	6,034	-0.03%
2020/05/14	2	31.85	1	31.40	31.35	1	5,926	0.02%
2020/05/13	9	32.42	0	0.00	32.40	9	5,884	0.15%
2020/05/12	10	32.65	0	0.00	32.80	10	5,851	0.17%
2020/05/08	1	31.90	0	0.00	31.90	1	5,762	0.02%
2020/05/07	1	32.35	0	0.00	32.45	1	5,676	0.02%
2020/05/06	2	32.53	2	32.80	32.40	0	5,663	0.00%
2020/05/05	1	32.70	1	32.70	32.65	0	5,648	0.00%
2020/05/04	6	32.92	3	33.07	32.80	3	5,626	0.05%
2020/04/30	5	33.68	0	0.00	33.70	5	5,580	0.09%
2020/04/29	28	34.33	22	34.22	34.20	6	5,545	0.11%
2020/04/28	12	33.13	13	33.46	34.10	-1	5,516	-0.02%
2020/04/27	0	0.00	642	32.00	32.30	-642	5,336	-12.03%	大賣/鉅額交易
2020/04/24	1	31.95	172	32.00	31.85	-171	5,273	-3.24%	大賣/鉅額交易
2020/04/23	0	0.00	1	32.85	32.15	-1	5,168	-0.02%
2020/04/22	4	34.93	2	34.95	34.95	2	4,997	0.04%
2020/04/21	12	35.08	3	34.97	35.00	9	4,864	0.19%
2020/04/20	2	35.20	7	35.20	35.35	-5	4,729	-0.11%
2020/04/17	0	0.00	5	35.21	34.95	-5	4,768	-0.10%
2020/04/16	8	34.38	1	35.15	35.20	7	4,690	0.15%
2020/04/13	13	33.18	14	33.42	33.30	-1	4,367	-0.02%
2020/04/10	4	32.73	26	32.65	32.80	-22	4,260	-0.52%
2020/04/09	0	0.00	4	32.65	32.15	-4	4,234	-0.09%
2020/04/08	4	31.83	3	31.80	32.00	1	4,155	0.02%
2020/03/31	0	0.00	7	30.31	30.30	-7	3,885	-0.18%
2020/03/30	1	29.30	0	0.00	29.90	1	3,840	0.03%
2020/03/27	2	29.80	2	29.40	29.40	0	3,813	0.00%
2020/03/26	1	29.50	0	0.00	29.60	1	3,764	0.03%
2020/03/25	1	29.15	1	29.45	29.00	0	3,727	0.00%
2020/03/24	6	28.74	6	28.53	28.40	0	3,680	0.00%
2020/03/23	1	27.80	0	0.00	27.55	1	3,723	0.03%
2020/03/20	1	28.80	0	0.00	28.40	1	3,721	0.03%
2020/03/19	0	0.00	1	27.85	26.70	-1	3,643	-0.03%
2020/03/18	6	30.01	1	29.65	29.50	5	3,535	0.14%
2020/03/17	12	30.34	14	30.48	30.10	-2	3,469	-0.06%
2020/03/16	3	31.08	4	31.26	31.20	-1	3,385	-0.03%
2020/03/13	7	30.04	6	30.24	31.45	1	3,305	0.03%
2020/03/12	9	31.26	9	31.63	31.60	0	3,172	0.00%
2020/03/10	5	31.68	5	31.89	32.25	0	3,001	0.00%
2020/03/09	5	31.66	1	31.85	31.35	4	2,931	0.14%
2020/03/06	3	32.60	9	32.92	32.65	-6	2,859	-0.21%
2020/03/05	4	31.93	3	31.88	32.00	1	2,628	0.04%
2020/02/27	0	0.00	0.2	31.20	31.15	-0.2	2,552	-0.01%
2020/02/26	0.2	31.75	0	0.00	31.70	0.2	2,521	0.01%
2020/02/19	4	32.05	21	32.21	32.05	-17	2,476	-0.69%
2020/02/14	1	32.00	1	32.05	32.05	0	2,553	0.00%
2020/02/10	0	0.00	1	30.55	30.65	-1	2,437	-0.04%
2020/02/07	0	0.00	10	31.80	31.05	-10	2,413	-0.41%
2020/02/06	2	31.85	0	0.00	31.70	2	2,371	0.08%
2020/02/05	3	31.67	9	31.93	31.80	-6	2,342	-0.26%
2020/02/04	2	32.03	1	32.10	31.80	1	2,303	0.04%
2020/02/03	11	31.66	2	31.53	32.05	9	2,265	0.40%
2020/01/31	1	31.20	1	31.65	32.70	0	2,152	0.00%
2020/01/30	0	0.00	5	30.40	30.65	-5	2,032	-0.25%
2020/01/20	1	32.50	0	0.00	32.30	1	1,955	0.05%
2020/01/16	7	32.09	8	32.10	32.20	-1	1,892	-0.05%
2020/01/15	0	0.00	32	31.90	31.80	-32	1,854	-1.73%
2020/01/14	810	32.00	1	32.05	32.30	809	1,826	44.29%	大買/鉅額交易
2020/01/13	11	32.35	15	32.18	32.05	-4	1,766	-0.23%
2020/01/10	0	0.00	4	31.71	31.75	-4	1,607	-0.25%
2020/01/09	1	31.25	8	31.44	31.15	-7	1,515	-0.46%
2020/01/08	53	31.16	5	31.24	31.15	48	1,452	3.30%
2020/01/06	0	0.00	1	30.40	30.75	-1	1,373	-0.07%
2020/01/03	26	30.85	28	30.42	30.55	-2	1,354	-0.15%
2020/01/02	3	30.45	0	0.00	30.40	3	1,331	0.23%
2019/12/30	0	0.00	5	30.10	30.15	-5	1,429	-0.35%
2019/12/18	15	30.20	10	30.37	30.30	5	1,499	0.33%
2019/12/10	5	29.16	0	0.00	29.30	5	1,399	0.36%
2019/12/09	0	0.00	6	29.30	29.30	-6	1,469	-0.41%
2019/12/06	1	29.30	0	0.00	29.45	1	1,473	0.07%
2019/12/05	0	0.00	2	29.40	29.40	-2	1,476	-0.14%
2019/12/02	0	0.00	80	29.31	29.35	-80	1,478	-5.41%
2019/11/29	6	29.90	0	0.00	29.65	6	1,476	0.41%
2019/11/26	1	29.90	1	30.00	30.15	0	1,480	0.00%
2019/11/21	20	29.76	0	0.00	29.85	20	1,459	1.37%
2019/11/20	21	29.90	0	0.00	29.90	21	1,464	1.43%
2019/11/19	41	30.21	0	0.00	30.05	41	1,484	2.76%
2019/11/15	1	29.80	0	0.00	29.80	1	1,518	0.07%
2019/11/14	4	30.21	5	30.45	29.80	-1	1,508	-0.07%
2019/11/13	6.5	29.83	0	0.00	30.10	6.5	1,460	0.44%
2019/11/11	6	29.03	6	28.95	28.95	0	1,478	0.00%
2019/11/04	1	29.10	0	0.00	29.20	1	1,509	0.07%
2019/10/29	0.3	29.30	0	0.00	29.25	0.3	1,550	0.02%
2019/10/25	5	29.65	1	29.65	29.75	4	1,584	0.25%
2019/10/23	1	29.60	0	0.00	29.65	1	1,638	0.06%
2019/10/18	0.5	29.60	0	0.00	29.60	0.5	1,885	0.03%
2019/10/17	1	28.90	0	0.00	29.25	1	2,011	0.05%
2019/10/08	121	29.53	0	0.00	29.60	121	2,375	5.09%	大買/鉅額交易
2019/10/04	5	30.54	1	30.45	30.60	4	2,442	0.16%
2019/10/03	0	0.00	2	29.75	30.15	-2	2,407	-0.08%
2019/10/02	1	29.65	1	29.60	29.80	0	2,413	0.00%
2019/09/16	0	0.00	6	29.07	29.10	-6	2,502	-0.24%
2019/09/11	4	29.53	1	29.40	29.15	3	2,509	0.12%
2019/09/09	0	28.85	0	0.00	28.80	0	2,469	0.00%
2019/09/05	2	28.85	0	0.00	28.75	2	2,489	0.08%
2019/08/21	2	28.90	1	28.90	28.90	1	2,704	0.04%
2019/08/20	0	0.00	1	28.75	28.75	-1	2,654	-0.04%
2019/08/19	0	0.00	1	28.80	28.70	-1	2,655	-0.04%
2019/08/16	2	28.55	0	0.00	28.55	2	2,650	0.08%
2019/08/02	1	27.75	0	0.00	27.85	1	2,586	0.04%
2019/07/29	0	28.10	0	0.00	28.10	0	2,569	0.00%
2019/07/25	0	0.00	6	28.02	28.15	-6	2,537	-0.24%
2019/07/24	4	28.24	0	0.00	27.85	4	2,508	0.16%
2019/07/23	2	28.73	0	0.00	28.35	2	2,458	0.08%
2019/07/22	1	28.80	0	0.00	28.70	1	2,423	0.04%
2019/07/19	1	31.85	2	31.90	31.90	-1	2,284	-0.04%
2019/07/18	1	32.15	0	0.00	31.85	1	2,149	0.05%
2019/07/17	0	0.00	2	31.98	32.20	-2	2,049	-0.10%
2019/07/16	6	32.73	1	32.50	32.35	5	1,984	0.25%
2019/07/15	2	32.80	3	33.15	32.80	-1	1,896	-0.05%
2019/07/11	81	32.92	0	0.00	32.90	81	1,780	4.55%
2019/07/10	11	32.50	20	32.50	32.55	-9	1,741	-0.52%
2019/07/09	0	0.00	65	32.14	32.15	-65	1,710	-3.80%
2019/07/08	0	0.00	1	31.80	31.85	-1	1,686	-0.06%
2019/07/05	1	32.35	0	0.00	32.35	1	1,841	0.05%
2019/07/03	1	32.00	3	32.00	32.05	-2	1,917	-0.10%
2019/07/01	1	31.75	0	0.00	31.80	1	1,903	0.05%
2019/06/26	13	31.45	0	0.00	31.50	13	1,901	0.68%
2019/06/19	35	31.40	0	0.00	31.30	35	2,001	1.75%
2019/06/17	0	0.00	2	31.20	31.35	-2	2,048	-0.10%
2019/06/10	10	30.12	8	30.01	30.20	2	2,288	0.09%
2019/06/06	50	31.35	0	0.00	31.30	50	2,289	2.18%
2019/06/05	0	0.00	2	31.50	31.25	-2	2,312	-0.09%
2019/05/28	0	0.00	1	30.40	31.80	-1	2,341	-0.04%
2019/05/23	0	0.00	94	29.94	30.00	-94	2,368	-3.97%
2019/05/14	4	28.96	0	0.00	29.75	4	2,401	0.17%
2019/05/08	0	0.00	1	30.70	31.00	-1	2,399	-0.04%
2019/05/02	0	0.00	1	31.05	31.00	-1	2,395	-0.04%
2019/04/17	0	0.00	1	31.50	31.55	-1	2,414	-0.04%
2019/04/16	0	0.00	18	31.20	31.40	-18	2,395	-0.75%
2019/04/15	0	0.00	2	31.60	31.35	-2	2,359	-0.08%
2019/04/11	10	32.20	7	32.04	32.00	3	2,301	0.13%
2019/04/10	1	31.55	0	0.00	31.70	1	2,097	0.05%
2019/04/03	0	0.00	1	31.35	31.45	-1	1,959	-0.05%
2019/03/15	2	29.80	1	29.90	30.25	1	1,583	0.06%
2019/03/14	0	0.00	38	29.79	29.60	-38	1,507	-2.52%
2019/03/12	39	29.60	1	29.25	29.90	38	1,430	2.66%
2019/03/08	4	29.06	0	0.00	29.10	4	1,362	0.29%
2019/02/18	5	29.49	5	29.38	29.35	0	1,242	0.00%
2019/02/15	5	29.62	5	29.50	29.20	0	1,255	0.00%
2019/02/13	2	29.85	2	29.80	29.70	0	1,297	0.00%
2019/02/12	0	0.00	2	29.90	29.80	-2	1,298	-0.15%
2019/02/11	8	29.83	8	29.88	29.90	0	1,305	0.00%
2019/01/22	0	0.00	2	28.70	28.75	-2	1,439	-0.14%
2019/01/21	0	0.00	2	29.00	28.85	-2	1,459	-0.14%
2019/01/07	2	27.60	0	0.00	27.75	2	1,600	0.12%
2018/12/10	0	0.00	2	27.90	28.15	-2	1,881	-0.11%
2018/12/07	1	28.40	0	0.00	28.45	1	1,897	0.05%
2018/12/05	1	29.60	0	0.00	29.75	1	1,882	0.05%
2018/12/03	0	0.00	2	30.35	30.30	-2	2,006	-0.10%
2018/11/21	0	0.00	1	28.95	29.05	-1	2,079	-0.05%
2018/11/08	0	0.00	2	28.80	28.80	-2	2,311	-0.09%
2018/11/02	10	28.55	2	28.45	28.25	8	2,863	0.28%
2018/11/01	0	0.00	2	27.00	27.00	-2	3,140	-0.06%
2018/10/29	0	0.00	33	25.25	25.20	-33	3,446	-0.96%
2018/10/26	2	25.40	0	0.00	25.70	2	3,489	0.06%
2018/10/25	5	25.50	5	25.38	25.45	0	3,563	0.00%
2018/10/24	2	26.60	0	0.00	26.40	2	3,555	0.06%
2018/10/23	2	27.85	0	0.00	27.80	2	3,487	0.06%
2018/10/11	2	27.65	1	28.05	27.20	1	4,065	0.02%
2018/10/05	2	29.55	0	0.00	29.40	2	5,049	0.04%
2018/10/02	0	0.00	1	30.20	30.10	-1	5,108	-0.02%
2018/09/28	2	29.98	0	0.00	30.00	2	5,282	0.04%
2018/09/26	0	0.00	10	30.05	30.05	-10	5,526	-0.18%
2018/09/19	1	30.25	0	0.00	30.10	1	5,634	0.02%
2018/09/12	0	0.00	26	29.20	29.20	-26	5,701	-0.46%
2018/09/10	2	29.00	1	29.10	28.75	1	5,834	0.02%
2018/09/07	1	30.10	4	29.93	29.80	-3	5,964	-0.05%
2018/09/03	0	0.00	6	31.13	31.10	-6	6,211	-0.10%
2018/08/31	5	31.46	0	0.00	31.45	5	6,241	0.08%
2018/08/29	1	31.50	3	31.47	31.40	-2	6,362	-0.03%
2018/08/27	0	0.00	1	30.65	30.70	-1	6,407	-0.02%
2018/08/24	0	0.00	45	30.10	30.10	-45	6,430	-0.70%
2018/08/23	0	0.00	1	30.45	30.50	-1	6,458	-0.02%
2018/08/22	0	0.00	17	30.72	30.55	-17	6,519	-0.26%
2018/08/21	47	30.44	0	0.00	30.85	47	6,556	0.72%
2018/08/20	0	0.00	34	30.20	30.05	-34	6,568	-0.52%
2018/08/17	0	0.00	70	30.92	30.85	-70	6,561	-1.07%
2018/08/16	12	31.37	1	31.20	31.30	11	6,545	0.17%
2018/08/15	5	31.75	0	0.00	31.75	5	6,574	0.08%
2018/08/14	0	0.00	2	32.00	31.95	-2	6,711	-0.03%
2018/08/13	0	0.00	68	32.09	31.85	-68	6,799	-1.00%
2018/08/10	0	0.00	26	32.66	32.85	-26	6,732	-0.39%
2018/08/09	1	32.45	86	32.27	32.25	-85	6,717	-1.27%
2018/08/08	91	35.10	0	0.00	34.95	91	6,375	1.43%
2018/08/07	41	35.07	2	35.20	35.25	39	6,099	0.64%
2018/08/06	45	35.30	0	0.00	35.25	45	6,028	0.75%
2018/08/03	1	35.25	1	35.05	35.15	0	6,005	0.00%
2018/08/02	1	34.80	120	34.71	34.75	-119	6,118	-1.95%	大賣/鉅額交易
2018/08/01	160	35.09	0	0.00	35.05	160	6,234	2.57%	大買/鉅額交易
2018/07/30	0	0.00	34	34.35	34.45	-34	6,196	-0.55%
2018/07/27	0	0.00	9.1	34.50	34.50	-9.1	6,171	-0.15%
2018/07/26	0	0.00	14	34.63	34.65	-14	6,149	-0.23%
2018/07/25	1	34.60	10	34.35	34.70	-9	6,156	-0.15%
2018/07/24	31	34.50	7	34.38	34.55	24	6,137	0.39%
2018/07/23	0	0.00	38	34.26	34.15	-38	6,120	-0.62%
2018/07/20	11	34.84	6	34.72	34.70	5	6,010	0.08%
2018/07/19	1	35.20	17	35.12	35.20	-16	5,960	-0.27%
2018/07/18	4	36.05	34	35.61	35.50	-30	5,928	-0.51%
2018/07/17	75	37.21	49	37.20	36.60	26	5,762	0.45%
2018/07/16	632	35.94	485	36.10	36.60	147	5,339	2.75%	大買/大賣/鉅額交易
2018/07/13	0.1	34.55	0	0.00	34.55	0.1	4,786	0.00%
2018/07/12	44	34.40	6	34.04	34.45	38	4,748	0.80%
2018/07/11	1	33.95	0	0.00	34.15	1	4,743	0.02%
2018/07/10	7	33.93	0	0.00	34.25	7	4,786	0.15%
2018/07/09	0	0.00	72	33.78	33.85	-72	4,843	-1.49%
2018/07/06	0	0.00	34	33.94	34.20	-34	4,826	-0.70%
2018/07/05	61	34.94	13	34.87	34.10	48	4,768	1.01%
2018/07/04	32	34.32	1	34.10	34.35	31	4,750	0.65%
2018/07/02	0	0.00	38	34.25	34.20	-38	4,765	-0.80%
2018/06/29	0	0.00	3	34.25	34.25	-3	4,793	-0.06%
2018/06/28	0	0.00	27	33.75	33.80	-27	4,792	-0.56%
2018/06/27	0	0.00	2	34.10	33.90	-2	4,847	-0.04%
2018/06/26	0	0.00	5	33.40	33.90	-5	4,891	-0.10%
2018/06/22	0	0.00	1	34.35	34.40	-1	5,060	-0.02%
2018/06/21	80	34.57	0	0.00	34.50	80	5,102	1.57%
2018/06/19	0	0.00	4	33.88	33.95	-4	5,243	-0.08%
2018/06/15	16	34.92	4	35.08	34.45	12	5,246	0.23%
2018/06/13	10	34.52	6	34.49	34.45	4	5,513	0.07%
2018/06/12	0	0.00	20	34.05	34.05	-20	5,732	-0.35%
2018/06/11	5	33.85	100	33.57	33.45	-95	5,726	-1.66%
2018/06/07	2	33.80	1	34.00	33.60	1	6,123	0.02%
2018/06/05	61	33.58	0	0.00	33.55	61	6,100	1.00%
2018/05/31	0	0.00	7	33.30	33.25	-7	6,201	-0.11%
2018/05/30	0	0.00	7	32.98	33.05	-7	6,207	-0.11%
2018/05/29	103.3	33.02	2	32.60	32.75	101.3	6,144	1.65%	大買/鉅額交易
2018/05/28	0	0.00	7	33.36	33.15	-7	6,108	-0.11%
2018/05/25	10	33.35	0	0.00	33.30	10	6,073	0.16%
2018/05/24	11	33.55	0	0.00	33.50	11	6,061	0.18%
2018/05/22	5	34.40	0	0.00	34.30	5	6,002	0.08%
2018/05/21	78	34.10	78	34.05	34.15	0	5,877	0.00%
2018/05/17	0	0.00	2.1	33.72	33.70	-2.1	5,793	-0.04%
2018/05/16	2	33.15	3	33.08	33.05	-1	5,779	-0.02%
2018/05/15	0.1	33.00	30.1	32.85	33.00	-30	5,915	-0.51%
2018/05/14	1.1	33.31	2	33.38	33.50	-1	5,932	-0.02%
2018/05/11	1.1	33.79	1	33.70	33.70	0.1	5,881	0.00%
2018/05/10	37	33.76	29	33.81	33.55	8	5,847	0.14%
2018/05/09	2	33.00	3	32.90	33.00	-1	5,625	-0.02%
2018/05/08	1	32.35	0	0.00	32.15	1	5,456	0.02%
2018/05/03	149	31.90	1	31.95	31.95	148	5,365	2.76%	大買/鉅額交易
2018/04/25	1	30.95	0	0.00	31.35	1	5,306	0.02%
2018/04/24	4	31.05	0	0.00	31.40	4	5,305	0.08%
2018/04/19	0	0.00	1	31.70	31.75	-1	5,284	-0.02%
2018/04/18	1	31.75	0	0.00	31.70	1	5,286	0.02%
2018/04/17	0	0.00	1	31.75	31.85	-1	5,269	-0.02%
2018/04/16	0	0.00	1	31.70	31.55	-1	5,253	-0.02%
2018/04/12	3	32.55	2	32.75	32.65	1	5,350	0.02%
2018/04/11	0	0.00	2	32.65	32.55	-2	5,339	-0.04%
2018/04/10	5	32.71	0	0.00	32.40	5	5,303	0.09%
2018/04/09	6	32.19	0	0.00	32.15	6	5,142	0.12%
2018/04/02	4	32.00	0	0.00	32.00	4	5,080	0.08%
2018/03/30	1	32.10	0	0.00	31.90	1	5,051	0.02%
2018/03/29	1	31.90	0	0.00	31.85	1	5,005	0.02%
2018/03/28	1	32.10	1	31.75	31.75	0	5,058	0.00%
2018/03/27	1	31.80	1	31.75	31.65	0	5,066	0.00%
2018/03/26	0	0.00	2	31.90	31.70	-2	5,282	-0.04%
2018/03/22	9	31.99	0	0.00	31.30	9	5,213	0.17%
2018/03/21	1	32.00	1	31.95	31.80	0	5,155	0.00%
2018/03/20	0	0.00	2	31.73	31.80	-2	5,128	-0.04%
2018/03/19	28	31.84	10	31.92	31.45	18	5,051	0.36%
2018/03/16	16	31.04	12	31.08	31.30	4	4,629	0.09%
2018/03/15	2	30.80	4	30.68	30.70	-2	4,303	-0.05%
2018/03/14	6	30.85	12	30.25	30.30	-6	4,206	-0.14%
2018/03/13	3	30.25	1	29.95	30.35	2	4,003	0.05%
2018/03/09	0	0.00	1	29.10	29.25	-1	3,769	-0.03%
2018/03/07	1	29.25	0	0.00	28.75	1	3,778	0.03%
2018/03/06	1	28.45	0	0.00	28.45	1	3,720	0.03%
2018/02/21	1	26.50	0	0.00	26.55	1	4,338	0.02%
2018/02/08	0	0.00	3	25.95	25.60	-3	4,376	-0.07%
2018/02/07	56	26.47	21	26.50	26.15	35	4,319	0.81%
2018/02/06	31	27.05	11	27.40	27.45	20	4,217	0.47%
2018/01/31	0	0.00	50	28.50	28.40	-50	4,483	-1.12%
2018/01/30	140	28.83	0	0.00	28.70	140	4,565	3.07%	大買/鉅額交易
2018/01/23	3	28.95	3	28.85	28.75	0	5,197	0.00%
2018/01/22	50	28.95	350	28.88	28.85	-300	5,289	-5.67%	大賣/鉅額交易
2018/01/18	100	29.00	0	0.00	29.05	100	5,477	1.83%
2018/01/17	0	0.00	8	28.75	28.90	-8	5,670	-0.14%
2018/01/12	200	28.49	1	28.40	28.55	199	6,392	3.11%	大買/鉅額交易
2018/01/10	5	28.10	0	0.00	28.15	5	7,126	0.07%
2018/01/08	52	28.04	36	28.29	28.05	16	7,961	0.20%
2018/01/03	0	0.00	10	30.45	30.15	-10	8,070	-0.12%