至上 (8112)-華南永昌-中正券商分點個股進出

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
93.4
漲跌
▲5.2
漲幅
+5.90%
成交量
20,708張
產業
上市電子通路類股
857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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/02	23	92.90	131	92.59	93.40	-108	12,360	-0.87%	大賣/鉅額交易
2024/04/30	3	88.83	1	88.98	88.20	2	12,058	0.02%
2024/04/29	2	88.05	10	87.30	87.80	-8	11,962	-0.07%
2024/04/26	0	84.90	0	0.00	85.10	0	11,860	0.00%
2024/04/25	1	84.30	0	0.00	84.00	1	11,859	0.01%
2024/04/24	9	84.80	1	85.18	85.10	8	11,984	0.07%
2024/04/22	2	80.40	5	80.68	80.80	-3	12,137	-0.02%
2024/04/19	0	0.00	17.2	79.75	81.90	-17.2	12,135	-0.14%
2024/04/18	3	84.37	3	83.40	83.20	0	11,973	0.00%
2024/04/17	11	83.62	27	84.03	84.00	-16	11,941	-0.13%
2024/04/16	0	0.00	25.5	84.28	82.90	-25.5	11,834	-0.22%
2024/04/15	8	84.20	3	84.23	85.90	5	11,654	0.04%
2024/04/12	38	87.02	74	85.95	86.60	-36	11,465	-0.31%
2024/04/11	31	85.25	17	84.68	85.20	14	11,171	0.13%
2024/04/10	20	83.54	49.1	82.90	82.10	-29.1	10,944	-0.27%
2024/04/09	23.1	82.14	13	82.48	83.50	10.1	10,705	0.09%
2024/04/08	15	77.85	20	78.11	78.50	-5	10,139	-0.05%
2024/04/03	10	74.69	2	74.55	74.80	8	9,939	0.08%
2024/04/02	1	75.10	3.2	74.84	74.80	-2.2	9,974	-0.02%
2024/04/01	2	73.05	6	73.50	73.60	-4	10,070	-0.04%
2024/03/29	3.2	72.81	14	73.39	72.80	-10.9	10,095	-0.11%
2024/03/28	17	74.75	3	74.27	74.00	14	10,153	0.14%
2024/03/27	1	73.00	1	74.00	74.00	0	10,307	0.00%
2024/03/26	4.2	74.10	2	74.65	73.70	2.2	10,381	0.02%
2024/03/25	2	75.85	4	75.40	75.40	-2	10,358	-0.02%
2024/03/22	12.1	75.46	27	76.06	75.60	-14.9	10,620	-0.14%
2024/03/21	42	76.64	23.3	75.67	77.00	18.7	10,519	0.18%
2024/03/20	8.5	71.69	4	71.10	71.70	4.5	10,233	0.04%
2024/03/19	1	72.10	8	72.95	72.10	-7	10,525	-0.07%
2024/03/18	2	70.10	6	69.60	70.10	-4	10,986	-0.04%
2024/03/15	6	67.37	5	67.78	68.10	1	11,822	0.01%
2024/03/14	15	67.55	15	67.30	67.40	0	12,565	0.00%
2024/03/13	4	69.05	14	68.69	68.40	-10	13,150	-0.08%
2024/03/12	8.2	70.27	34	70.51	69.60	-25.8	12,989	-0.20%
2024/03/11	8	68.54	3	68.86	68.60	5	12,537	0.04%
2024/03/08	17	66.85	9	67.86	66.80	8	12,335	0.06%
2024/03/07	188	70.33	189.1	67.31	67.50	-1.1	12,051	-0.01%	大買/大賣/
2024/03/06	29.1	64.83	15	66.24	66.90	14.1	11,467	0.12%
2024/03/05	104	64.57	5	64.70	64.40	99	11,470	0.86%	大買/
2024/03/04	15	63.74	8	64.43	64.00	7	11,550	0.06%
2024/03/01	2	62.90	3	62.87	62.60	-1	11,375	-0.01%
2024/02/29	7	63.01	4	63.13	62.40	3	11,336	0.03%
2024/02/27	3	61.77	0	0.00	61.70	3	11,206	0.03%
2024/02/26	5	62.20	0.2	62.30	62.30	4.9	11,166	0.04%
2024/02/23	1	63.30	3	63.23	63.10	-2	11,113	-0.02%
2024/02/22	0	0.00	1	62.70	63.20	-1	11,086	-0.01%
2024/02/21	7	63.70	17	63.61	63.20	-10	11,063	-0.09%
2024/02/20	26	65.08	17	65.02	63.60	9	11,038	0.08%
2024/02/19	20	65.20	0	0.00	64.80	20	10,812	0.18%
2024/02/16	6	62.62	3	62.00	62.70	3	10,652	0.03%
2024/02/15	8	61.58	6	61.87	61.90	2	10,601	0.02%
2024/02/02	5	61.20	2	61.20	60.80	3	10,572	0.03%
2024/02/01	8.2	61.03	11	60.88	61.10	-2.8	10,591	-0.03%
2024/01/31	3	60.20	2	60.05	60.20	1	10,583	0.01%
2024/01/30	2.1	60.12	0	0.00	60.10	2.1	10,621	0.02%
2024/01/29	2	60.90	6	60.68	60.90	-4	10,612	-0.04%
2024/01/26	1	60.30	4.2	60.16	60.30	-3.2	10,621	-0.03%
2024/01/25	6	60.52	0	0.00	60.20	6	10,653	0.06%
2024/01/24	3	61.70	3	61.30	61.30	0	10,710	0.00%
2024/01/23	3	62.00	3	61.70	61.70	0	10,759	0.00%
2024/01/22	13	62.35	19	62.37	62.50	-6	10,750	-0.06%
2024/01/19	11	60.68	5	61.08	60.90	6	10,686	0.06%
2024/01/18	14	61.52	7	62.10	60.70	7	10,683	0.07%
2024/01/17	17	64.35	9	63.86	63.90	8	10,517	0.08%
2024/01/16	10	63.58	8	62.61	63.70	2	10,256	0.02%
2024/01/15	19	62.88	21.5	62.92	63.00	-2.5	10,200	-0.02%
2024/01/12	0	0.00	4	61.70	61.50	-4	10,128	-0.04%
2024/01/11	4.1	60.66	16	61.20	61.30	-11.9	10,142	-0.12%
2024/01/09	7.1	61.29	10	60.80	61.30	-2.9	10,148	-0.03%
2024/01/08	10.1	60.88	7	61.20	61.10	3.1	10,164	0.03%
2024/01/05	1	61.80	0	0.00	61.00	1	10,189	0.01%
2024/01/04	0	0.00	2	61.30	61.30	-2	10,082	-0.02%
2024/01/02	8	60.60	4	60.70	61.10	4	10,074	0.04%
2023/12/29	13	60.36	0	0.00	60.50	13	10,050	0.13%
2023/12/28	5	59.50	4	59.70	59.70	1	10,007	0.01%
2023/12/27	13.1	60.28	8	60.15	60.30	5.1	10,084	0.05%
2023/12/26	3	59.30	5	59.08	59.70	-2	9,984	-0.02%
2023/12/25	14	58.88	11	58.88	59.00	3	9,956	0.03%
2023/12/22	11.1	60.34	11	60.95	59.90	0.1	9,845	0.00%
2023/12/21	6.1	59.80	5.1	59.98	60.00	1	9,801	0.01%
2023/12/20	13	60.87	14	61.37	60.80	-1	9,808	-0.01%
2023/12/19	10	61.03	7	62.13	61.30	3	9,707	0.03%
2023/12/18	19.2	66.22	14	66.95	65.10	5.2	9,440	0.05%
2023/12/15	18.1	68.87	31	68.81	68.00	-12.9	9,308	-0.14%
2023/12/14	175.2	70.47	182.1	72.28	71.10	-6.9	9,309	-0.07%	大買/大賣/
2023/12/13	359	72.77	351.1	72.16	71.50	7.9	8,959	0.09%	大買/大賣/
2023/12/12	46	69.46	55	69.47	68.90	-9	8,387	-0.11%
2023/12/11	89	66.94	94.2	67.95	68.30	-5.2	7,654	-0.07%
2023/12/08	20	60.43	23.2	60.66	62.10	-3.2	6,960	-0.05%
2023/12/07	1	56.60	2	56.60	56.50	-1	6,457	-0.02%
2023/12/06	3	56.27	11	55.74	55.80	-8	6,522	-0.12%
2023/12/05	5	55.36	2	55.60	55.90	3	6,865	0.04%
2023/12/04	5	56.64	5	56.68	55.90	0	7,563	0.00%
2023/12/01	3	55.67	50	55.73	55.90	-47	8,376	-0.56%
2023/11/30	7	56.33	60	56.84	55.90	-53	8,432	-0.63%
2023/11/29	114	55.41	14.2	55.77	55.70	99.8	8,175	1.22%	大買/
2023/11/24	1	53.30	0	0.00	53.20	1	8,068	0.01%
2023/11/22	0	0.00	1	53.30	53.30	-1	8,151	-0.01%
2023/11/21	1	54.50	1	54.10	54.40	0	8,222	0.00%
2023/11/20	1	54.40	2	54.05	54.40	-1	8,278	-0.01%
2023/11/17	3	54.10	5	53.68	53.40	-2	8,290	-0.02%
2023/11/16	7	53.50	0	0.00	53.50	7	8,289	0.08%
2023/11/15	2	53.20	0	0.00	53.30	2	8,305	0.02%
2023/11/14	16	53.50	2	53.80	53.60	14	8,334	0.17%
2023/11/10	1	53.60	3	53.63	53.60	-2	8,459	-0.02%
2023/11/09	4	54.05	0	0.00	54.10	4	8,586	0.05%
2023/11/07	5	54.06	0	0.00	54.30	5	9,019	0.06%
2023/11/06	5	55.26	0	0.00	55.20	5	9,309	0.05%
2023/11/03	0	0.00	10.7	55.86	55.40	-10.7	9,327	-0.11%
2023/11/02	0	0.00	1	56.00	55.90	-1	9,323	-0.01%
2023/11/01	6	56.20	5	56.72	56.20	1	9,300	0.01%
2023/10/31	3	55.60	3	55.67	55.60	0	9,213	0.00%
2023/10/26	1	54.00	0	0.00	53.80	1	9,232	0.01%
2023/10/23	0	0.00	6	54.60	54.90	-6	9,409	-0.06%
2023/10/20	0	0.00	2	54.45	54.20	-2	9,481	-0.02%
2023/10/19	2	54.25	1	54.10	54.60	1	9,479	0.01%
2023/10/17	7	54.04	2	54.05	53.60	5	9,445	0.05%
2023/10/16	2	53.05	0	0.00	53.40	2	9,528	0.02%
2023/10/13	2	55.15	3	55.23	54.30	-1	9,581	-0.01%
2023/10/12	0	0.00	6	55.68	55.60	-6	9,622	-0.06%
2023/10/11	1	56.00	0	0.00	55.40	1	9,790	0.01%
2023/10/06	4	55.48	6	55.57	56.00	-2	9,756	-0.02%
2023/10/05	7	56.44	2	56.25	55.90	5	9,667	0.05%
2023/10/04	13	56.10	13	55.84	56.40	0	9,596	0.00%
2023/10/03	2	56.65	9	56.20	56.10	-7	9,560	-0.07%
2023/10/02	6	55.00	12	54.65	55.30	-6	9,442	-0.06%
2023/09/28	1	55.20	2.1	55.00	55.10	-1.1	9,527	-0.01%
2023/09/27	4	54.75	5	54.90	55.00	-1	9,598	-0.01%
2023/09/26	8	55.23	5	55.06	54.60	3	9,605	0.03%
2023/09/25	2	54.76	8.2	55.41	55.30	-6.1	9,481	-0.06%
2023/09/22	9	53.48	10	53.98	54.40	-1	9,348	-0.01%
2023/09/21	5	53.86	308	53.89	53.80	-303	9,299	-3.26%	大賣/鉅額交易
2023/09/20	10.1	54.77	14	54.40	54.10	-3.9	9,202	-0.04%
2023/09/19	129	55.82	27	55.35	54.80	102	9,020	1.13%	大買/鉅額交易
2023/09/18	3	54.33	5	54.84	54.40	-2	8,707	-0.02%
2023/09/15	204	54.12	19.5	54.22	54.10	184.5	8,549	2.16%	大買/鉅額交易
2023/09/14	23.1	53.86	25	53.94	53.20	-1.9	8,319	-0.02%
2023/09/13	8.4	52.60	9.2	52.69	52.70	-0.8	8,029	-0.01%
2023/09/12	2	52.15	9.3	51.83	51.80	-7.3	7,828	-0.09%
2023/09/11	0	0.00	1	51.00	50.60	-1	7,656	-0.01%
2023/09/08	44.8	51.18	43	51.25	51.10	1.8	7,604	0.02%
2023/09/07	28	51.91	108.2	52.61	50.40	-80.2	7,266	-1.10%	大賣/
2023/09/06	118.1	51.79	388	52.45	55.20	-269.9	6,606	-4.09%	大買/大賣/鉅額交易
2023/09/05	5	49.55	8.5	49.78	50.20	-3.5	5,774	-0.06%
2023/09/01	3	48.72	3.1	48.50	48.20	-0.1	5,771	0.00%
2023/08/31	2.2	47.61	3	48.20	48.20	-0.8	5,764	-0.01%
2023/08/29	1	49.30	3	49.08	49.20	-2	5,728	-0.03%
2023/08/28	5	49.87	4	49.85	49.25	1	5,701	0.02%
2023/08/25	3	49.90	415	49.89	49.85	-412	5,664	-7.27%	大賣/鉅額交易
2023/08/24	7	49.00	6	49.01	49.10	1	5,566	0.02%
2023/08/18	0	0.00	11	50.51	49.65	-11	5,364	-0.21%
2023/08/17	1	50.50	2	50.08	50.40	-1	5,300	-0.02%
2023/08/16	2	48.50	12	48.52	48.95	-10	5,211	-0.19%
2023/08/15	3	47.93	3	49.12	49.25	0	5,131	0.00%
2023/08/14	5	50.40	4	50.25	49.95	1	5,014	0.02%
2023/08/11	8	51.29	20	50.98	51.20	-12	4,888	-0.25%
2023/08/10	6	50.15	9.1	50.51	49.35	-3.1	4,537	-0.07%
2023/08/09	0.1	49.10	0	0.00	49.20	0.1	4,205	0.00%
2023/08/08	2	48.60	2	48.70	48.60	0	4,182	0.00%
2023/08/07	0	0.00	1	48.25	48.35	-1	4,176	-0.02%
2023/08/04	2	47.80	3	47.90	47.80	-1	4,190	-0.02%
2023/08/02	1	47.50	1	48.30	47.40	0	4,158	0.00%
2023/08/01	2	47.63	1	47.90	47.90	1	4,129	0.02%
2023/07/31	2	48.65	2	49.30	48.30	0	4,092	0.00%
2023/07/28	1	48.80	3	49.72	49.05	-2	4,033	-0.05%
2023/07/26	1	49.85	15	49.49	49.85	-14	3,900	-0.36%
2023/07/25	15	48.73	35	48.99	49.05	-20	3,774	-0.53%
2023/07/24	0	0.00	3	48.45	48.55	-3	3,672	-0.08%
2023/07/21	0	0.00	9	48.41	48.40	-9	3,631	-0.25%
2023/07/20	1	47.25	3	47.83	48.30	-2	3,602	-0.06%
2023/07/19	7	48.69	17	48.45	47.95	-10	3,545	-0.28%
2023/07/18	3	48.17	6	47.80	47.95	-3	3,462	-0.09%
2023/07/17	4	46.73	6	46.73	47.00	-2	3,335	-0.06%
2023/07/14	8	46.58	15	46.25	47.40	-7	3,225	-0.22%
2023/07/13	1	43.60	3	43.88	43.85	-2	3,018	-0.07%
2023/07/11	1	42.80	1	43.15	43.10	0	2,999	0.00%
2023/07/10	1	42.25	0	0.00	42.20	1	2,993	0.03%
2023/07/07	16	43.21	1	43.35	43.40	15	2,960	0.51%
2023/07/06	48.2	44.34	4	44.45	44.20	44.2	2,919	1.51%
2023/07/05	1	48.25	9	48.52	48.35	-8	2,745	-0.29%
2023/07/04	4	48.66	0	0.00	48.80	4	2,626	0.15%
2023/07/03	0	0.00	1	48.90	48.85	-1	2,570	-0.04%
2023/06/30	2	48.40	0	0.00	48.40	2	2,544	0.08%
2023/06/29	1	49.00	3	49.15	48.75	-2	2,508	-0.08%
2023/06/28	1	48.75	0	0.00	48.80	1	2,460	0.04%
2023/06/27	3	48.15	0	0.00	48.20	3	2,449	0.12%
2023/06/26	0	0.00	3	49.05	48.90	-3	2,440	-0.12%
2023/06/21	4	48.48	0	0.00	48.85	4	2,433	0.16%
2023/06/20	0	0.00	1	48.80	48.25	-1	2,405	-0.04%
2023/06/19	1	49.05	0	0.00	48.85	1	2,418	0.04%
2023/06/16	3	48.82	21	49.05	48.90	-18	2,470	-0.73%
2023/06/15	0	0.00	1	49.90	49.95	-1	2,456	-0.04%
2023/06/14	2	49.90	1	50.20	50.40	1	2,548	0.04%
2023/06/13	1	50.00	1	49.70	49.60	0	2,519	0.00%
2023/06/12	0	0.00	1	49.80	49.90	-1	2,567	-0.04%
2023/06/09	1	49.00	5	49.00	49.45	-4	2,587	-0.15%
2023/06/08	0	0.00	1	49.50	49.50	-1	2,633	-0.04%
2023/06/07	0	0.00	2.1	48.72	49.15	-2.1	2,732	-0.08%
2023/06/02	0	0.00	1	47.25	47.70	-1	2,794	-0.04%
2023/05/29	20	46.30	0	0.00	46.30	20	3,236	0.62%
2023/05/25	2	45.80	0	0.00	45.65	2	3,232	0.06%
2023/05/23	1	45.80	0	0.00	45.80	1	3,230	0.03%
2023/05/18	0	0.00	2	45.10	45.45	-2	3,196	-0.06%
2023/05/17	0	0.00	1	45.10	45.05	-1	3,152	-0.03%
2023/05/12	0	0.00	17	44.58	44.95	-17	3,079	-0.55%
2023/05/10	2	44.75	0	0.00	44.90	2	3,077	0.06%
2023/05/03	2	44.15	0	0.00	44.15	2	3,007	0.07%
2023/04/28	0	0.00	1	43.35	43.40	-1	2,987	-0.03%
2023/04/25	1	43.65	0	0.00	43.05	1	2,946	0.03%
2023/04/21	0	0.00	30	43.45	43.45	-30	2,916	-1.03%
2023/04/14	2	44.27	0	0.00	44.30	2	2,888	0.07%
2023/04/12	1	44.60	0	0.00	44.60	1	2,835	0.04%
2023/04/11	17	44.70	0	0.00	44.80	17	2,800	0.61%
2023/04/07	1	44.80	0	44.94	45.10	1	2,753	0.04%
2023/04/06	0	0.00	37	44.87	45.00	-37	2,714	-1.36%
2023/03/31	19	44.25	0	0.00	44.55	19	2,681	0.71%
2023/03/24	17	43.85	1	43.80	43.75	16	2,562	0.62%
2023/03/23	1	43.75	1	43.60	43.80	0	2,541	0.00%
2023/03/22	3	43.80	0	0.00	43.80	3	2,522	0.12%
2023/03/21	1	43.60	2	43.48	43.60	-1	2,472	-0.04%
2023/03/20	2	42.70	3	42.80	42.85	-1	2,388	-0.04%
2023/03/17	10	43.18	10	43.03	43.20	0	2,322	0.00%
2023/03/14	6	42.83	1	42.75	42.75	5	2,080	0.24%
2023/03/13	12	42.89	1	42.10	42.95	11	1,994	0.55%
2023/03/10	3	42.58	1	42.50	42.60	2	1,881	0.11%
2023/03/09	0	0.00	1	42.50	42.20	-1	1,739	-0.06%
2023/03/08	1	41.15	5	41.10	41.15	-4	1,593	-0.25%
2023/03/07	3	40.97	0	0.00	41.00	3	1,553	0.19%
2023/03/06	6	41.31	11	41.42	41.45	-5	1,494	-0.33%
2023/03/03	3	42.60	9	42.44	42.75	-6	1,384	-0.43%
2023/03/02	18	41.00	19	40.76	41.35	-1	1,175	-0.09%
2023/03/01	3	38.95	6	39.06	39.05	-3	958	-0.31%
2023/02/24	0	0.00	2	38.60	38.60	-2	933	-0.21%
2023/02/21	0	0.00	2	38.30	38.60	-2	907	-0.22%
2023/02/08	3	37.37	0	0.00	37.45	3	968	0.31%
2023/02/07	0	0.00	6	38.25	38.25	-6	921	-0.65%
2023/02/06	0	0.00	5	38.25	38.25	-5	918	-0.54%
2023/02/02	2	38.05	16	37.84	38.10	-14	907	-1.54%
2023/02/01	0	0.00	10	37.40	37.50	-10	888	-1.13%
2023/01/16	0.1	36.70	0	0.00	36.60	0.1	851	0.01%
2023/01/05	7	37.09	3	36.85	36.85	4	894	0.45%
2022/12/08	1	36.50	0	0.00	36.55	1	1,114	0.09%
2022/11/22	0	0.00	1	36.85	36.85	-1	1,214	-0.08%
2022/11/15	1	36.35	0	0.00	36.70	1	1,228	0.08%
2022/11/14	0	0.00	17	36.45	36.35	-17	1,244	-1.37%
2022/11/11	0	0.00	0	36.55	36.40	0	1,248	0.00%
2022/11/08	17	35.75	0	35.70	35.60	17	1,247	1.36%
2022/11/04	0	0.00	1	34.50	34.45	-1	1,269	-0.08%
2022/10/31	1	33.30	0	0.00	33.15	1	1,299	0.08%
2022/10/20	1	32.70	2	33.28	33.95	-1	1,396	-0.07%
2022/10/18	0	0.00	2	33.30	33.60	-2	1,405	-0.14%
2022/10/13	0	0.00	3	32.50	32.30	-3	1,493	-0.20%
2022/10/11	10	33.75	10	33.75	33.75	0	1,516	0.00%
2022/10/07	0	0.00	1	34.60	34.45	-1	1,556	-0.06%
2022/09/28	2	33.08	0	0.00	33.05	2	1,970	0.10%
2022/09/26	3	34.68	3	34.65	34.05	0	1,989	0.00%
2022/09/22	4	35.59	0	0.00	35.60	4	2,045	0.20%
2022/09/14	1	36.95	0	0.00	37.00	1	2,084	0.05%
2022/09/12	0	0.00	2	37.23	37.35	-2	2,096	-0.10%
2022/09/05	1	36.70	0	0.00	36.70	1	2,096	0.05%
2022/09/02	1	37.05	0	0.00	37.00	1	2,101	0.05%
2022/09/01	0	0.00	1	37.20	37.20	-1	2,096	-0.05%
2022/08/25	2	38.25	0	0.00	38.15	2	2,067	0.10%
2022/08/22	1	38.15	0	0.00	38.25	1	2,102	0.05%
2022/08/19	0	0.00	1	38.35	38.30	-1	2,101	-0.05%
2022/08/18	22	38.28	0	0.00	38.30	22	2,089	1.05%
2022/08/17	3	38.35	0	0.00	38.45	3	2,083	0.14%
2022/08/15	1	38.65	0	0.00	38.70	1	2,078	0.05%
2022/08/12	1	38.40	0	0.00	38.70	1	2,076	0.05%
2022/08/11	2	37.70	0	0.00	37.75	2	2,058	0.10%
2022/07/28	0	37.40	0	0.00	37.05	0	2,239	0.00%
2022/07/27	0	37.05	0	0.00	36.95	0	2,241	0.00%
2022/07/26	0	0.00	1	36.80	36.80	-1	2,236	-0.04%
2022/07/22	1	37.50	0	0.00	37.30	1	2,262	0.04%
2022/07/21	5	36.82	1	36.80	37.00	4	2,288	0.17%
2022/07/15	2	33.90	0	0.00	34.05	2	2,305	0.09%
2022/07/14	47	34.30	0	0.00	34.45	47	2,277	2.06%
2022/07/13	0	0.00	23	38.70	38.70	-23	2,180	-1.06%
2022/07/08	0	0.00	2	40.80	40.90	-2	2,032	-0.10%
2022/07/07	1	39.40	1	39.80	40.05	0	2,004	0.00%
2022/07/05	1	40.25	0	0.00	40.45	1	2,055	0.05%
2022/07/01	2	40.13	0	0.00	39.90	2	2,113	0.09%
2022/06/30	1	41.75	2	41.90	42.05	-1	2,074	-0.05%
2022/06/22	1	43.50	0	0.00	43.55	1	2,255	0.04%
2022/06/21	0	0.00	3	44.90	45.05	-3	2,270	-0.13%
2022/06/17	40	45.46	0	0.00	45.65	40	2,602	1.54%
2022/06/16	2	46.85	30	46.88	46.50	-28	2,620	-1.07%
2022/06/13	0	0.00	2	47.40	47.35	-2	2,893	-0.07%
2022/06/07	0.1	48.50	0	0.00	48.50	0.1	3,097	0.00%
2022/06/06	2	48.30	0	0.00	48.35	2	3,153	0.06%
2022/05/30	0	0.00	2	48.10	47.95	-2	3,591	-0.06%
2022/05/26	3	48.15	0	0.00	47.80	3	3,656	0.08%
2022/05/25	1	47.60	0	0.00	48.10	1	3,742	0.03%
2022/05/24	3	47.95	0	0.00	47.90	3	3,836	0.08%
2022/05/23	1	48.10	0	0.00	48.05	1	3,889	0.03%
2022/05/19	1	46.95	0	0.00	47.60	1	4,122	0.02%
2022/05/17	1	47.20	0	0.00	47.40	1	5,272	0.02%
2022/05/11	2	46.58	0	0.00	46.60	2	5,985	0.03%
2022/05/10	1	46.90	1	45.95	47.20	0	5,997	0.00%
2022/05/09	10	47.14	8	47.33	46.90	2	6,009	0.03%
2022/05/06	1	46.10	0	0.00	46.30	1	5,931	0.02%
2022/05/04	1	46.20	0	0.00	46.25	1	5,958	0.02%
2022/04/29	6	45.83	0	0.00	46.25	6	6,041	0.10%
2022/04/28	1	45.15	1	45.15	45.15	0	6,072	0.00%
2022/04/27	1	45.30	32	44.96	45.15	-31	6,080	-0.51%
2022/04/26	2	46.25	0	0.00	46.15	2	6,086	0.03%
2022/04/25	1	47.20	1	47.80	47.15	0	6,076	0.00%
2022/04/22	1	48.25	0	0.00	48.80	1	6,049	0.02%
2022/04/20	1	48.15	0	0.00	48.20	1	6,095	0.02%
2022/04/18	25	47.52	1	47.75	47.55	24	6,145	0.39%
2022/04/15	3	48.25	0	0.00	48.15	3	6,147	0.05%
2022/04/14	0	49.03	0	0.00	48.70	0	6,173	0.00%
2022/04/12	2	48.25	1	48.90	48.25	1	6,291	0.02%
2022/04/11	6	49.38	0	0.00	49.15	6	6,341	0.09%
2022/04/08	2	50.30	0	0.00	50.40	2	6,382	0.03%
2022/04/07	5	50.88	0	0.00	50.40	5	6,601	0.08%
2022/04/06	2	51.60	0	0.00	51.70	2	6,758	0.03%
2022/04/01	1	51.60	1	51.80	52.00	0	6,918	0.00%
2022/03/31	4	52.28	1	52.20	52.00	3	6,928	0.04%
2022/03/30	12	52.40	2	52.30	52.40	10	6,909	0.14%
2022/03/29	3	52.10	4	52.20	52.20	-1	6,968	-0.01%
2022/03/28	4	51.28	0	0.00	51.80	4	6,918	0.06%
2022/03/25	0	0.00	1	51.10	51.20	-1	6,894	-0.01%
2022/03/24	3	51.60	1	51.80	51.80	2	6,856	0.03%
2022/03/23	15	51.29	10	51.30	51.40	5	6,850	0.07%
2022/03/22	1	52.80	3	52.73	53.30	-2	6,536	-0.03%
2022/03/21	2	52.60	3	52.13	52.50	-1	6,522	-0.02%
2022/03/17	1	51.30	0	0.00	51.30	1	6,452	0.02%
2022/03/15	1	51.20	0	0.00	51.10	1	6,611	0.02%
2022/03/14	1	52.20	0	0.00	52.40	1	6,713	0.01%
2022/03/11	0	0.00	3	52.53	52.60	-3	6,925	-0.04%
2022/03/10	106	52.34	6	52.45	52.40	100	6,905	1.45%	大買/
2022/03/09	2	50.30	4	51.15	51.40	-2	6,835	-0.03%
2022/03/08	60	51.27	3	50.40	49.85	57	6,797	0.84%
2022/03/07	54	52.10	4	51.80	51.70	50	6,688	0.75%
2022/03/04	154	54.01	51	53.80	54.00	103	6,622	1.56%	大買/鉅額交易
2022/03/03	2	54.15	2	54.55	54.30	0	6,613	0.00%
2022/03/02	1	53.50	0	0.00	53.70	1	6,526	0.02%
2022/03/01	1	53.50	52	53.60	53.70	-51	6,501	-0.78%
2022/02/25	1	52.90	7	53.31	53.10	-6	6,451	-0.09%
2022/02/24	63	52.78	0	0.00	52.70	63	6,381	0.99%
2022/02/23	41	53.30	41	52.88	53.30	0	6,349	0.00%
2022/02/22	10	52.46	1	53.10	52.30	9	6,318	0.14%
2022/02/21	14	53.13	4	53.15	53.20	10	6,204	0.16%
2022/02/18	18	53.22	7	53.17	53.60	11	6,091	0.18%
2022/02/17	114	54.83	564	54.83	53.90	-450	5,972	-7.53%	大買/大賣/鉅額交易
2022/02/16	203	53.89	104	53.47	54.70	99	4,980	1.99%	大買/大賣/
2022/02/15	6	50.65	2	50.80	50.70	4	4,395	0.09%
2022/02/14	1	49.35	0	0.00	49.65	1	4,292	0.02%
2022/02/11	0	0.00	4	49.60	49.50	-4	4,274	-0.09%
2022/02/10	8	49.53	0	0.00	49.50	8	4,270	0.19%
2022/02/09	4	49.03	0	0.00	49.65	4	4,255	0.09%
2022/02/07	5	48.75	1	49.15	49.15	4	4,407	0.09%
2022/01/26	1	47.80	0	0.00	48.30	1	4,439	0.02%
2022/01/25	2	48.08	0	0.00	47.80	2	4,468	0.04%
2022/01/24	33	48.51	0	0.00	48.55	33	4,459	0.74%
2022/01/21	10	49.29	2	49.45	49.15	8	4,479	0.18%
2022/01/20	0	0.00	2	49.48	50.00	-2	4,462	-0.04%
2022/01/18	0	0.00	1	50.20	50.70	-1	4,407	-0.02%
2022/01/14	0	0.00	2	49.30	49.35	-2	4,371	-0.05%
2022/01/11	3	49.95	0	0.00	49.50	3	4,320	0.07%
2022/01/07	2.4	49.23	2	49.23	49.20	0.4	4,263	0.01%
2022/01/06	0	0.00	1	50.00	49.75	-1	4,246	-0.02%
2022/01/05	8	49.98	0	0.00	49.75	8	4,301	0.19%
2022/01/04	3	51.07	1	50.80	50.90	2	4,240	0.05%
2022/01/03	3	50.60	1	50.30	51.00	2	4,155	0.05%
2021/12/30	16	50.02	98	50.05	50.50	-82	4,067	-2.02%
2021/12/29	36	49.73	21	49.76	49.70	15	3,845	0.39%
2021/12/28	4	48.59	12	48.65	48.90	-8	3,648	-0.22%
2021/12/27	1	47.60	0	0.00	47.70	1	3,515	0.03%
2021/12/23	2	47.15	3	47.65	47.15	-1	3,542	-0.03%
2021/12/20	1	47.55	1	47.55	47.50	0	3,481	0.00%
2021/12/17	0	0.00	4	47.53	47.70	-4	3,515	-0.11%
2021/12/15	30	47.00	3	47.10	47.10	27	3,530	0.76%
2021/12/14	0	0.00	1	47.35	46.90	-1	3,557	-0.03%
2021/12/13	0	0.00	3.3	47.66	47.95	-3.3	3,473	-0.10%
2021/12/10	1	47.00	7.3	47.06	47.20	-6.3	3,442	-0.18%
2021/12/09	2	47.20	4	47.75	47.65	-2	3,461	-0.06%
2021/12/08	1	47.40	21	47.35	47.00	-20	3,405	-0.59%
2021/12/07	21	46.82	21	46.65	46.80	0	3,422	0.00%
2021/12/02	0	0.00	3	44.75	44.35	-3	3,229	-0.09%
2021/12/01	0	0.00	16	44.85	44.95	-16	3,232	-0.49%
2021/11/30	11	44.90	2	44.55	45.00	9	3,218	0.28%
2021/11/24	0.1	44.20	0	0.00	44.35	0.1	3,118	0.00%
2021/11/23	0	0.00	3	44.22	44.15	-3	3,137	-0.10%
2021/11/22	33	44.52	27	44.59	44.60	6	3,145	0.19%
2021/11/19	0.1	44.30	0	0.00	44.00	0.1	3,103	0.00%
2021/11/16	22	44.22	1	44.35	44.20	21	3,110	0.68%
2021/11/15	0	0.00	1	44.45	44.60	-1	3,107	-0.03%
2021/11/12	11	44.59	3	44.47	44.45	8	3,129	0.26%
2021/11/11	0	0.00	2	44.50	44.20	-2	3,130	-0.06%
2021/11/10	0	0.00	1	44.00	44.20	-1	3,148	-0.03%
2021/11/09	0	0.00	2	43.60	43.60	-2	3,176	-0.06%
2021/11/05	2	43.00	0	0.00	43.40	2	3,389	0.06%
2021/11/04	5	43.28	11	43.67	43.10	-6	3,437	-0.17%
2021/11/03	1	45.10	1	45.05	45.10	0	3,330	0.00%
2021/11/02	3	44.55	10	44.70	43.80	-7	3,526	-0.20%
2021/11/01	0	0.00	9	45.00	44.60	-9	3,687	-0.24%
2021/10/29	0	0.00	3	44.50	44.85	-3	3,675	-0.08%
2021/10/28	1	43.85	3	44.10	44.00	-2	3,647	-0.05%
2021/10/25	0	0.00	1	43.05	43.25	-1	3,761	-0.03%
2021/10/19	0	0.00	25	42.10	42.45	-25	4,109	-0.61%
2021/10/18	0	0.00	27	42.20	42.00	-27	4,603	-0.59%
2021/10/15	0	0.00	1	42.00	42.10	-1	4,704	-0.02%
2021/10/14	1	42.00	3	41.95	41.80	-2	4,822	-0.04%
2021/10/13	37	41.89	0	0.00	41.75	37	4,953	0.75%
2021/10/12	1	42.60	0	0.00	43.00	1	5,007	0.02%
2021/10/08	7	43.20	2	43.40	43.15	5	5,008	0.10%
2021/10/07	2	43.40	2	43.50	43.45	0	5,056	0.00%
2021/10/05	20	42.35	1	42.35	42.60	19	5,324	0.36%
2021/10/04	5	42.74	5	42.55	42.15	0	5,385	0.00%
2021/10/01	2	42.95	0	0.00	43.00	2	5,441	0.04%
2021/09/30	0	0.00	0	44.30	44.30	0	5,575	0.00%
2021/09/29	2	44.33	0	0.00	44.25	2	5,850	0.03%
2021/09/28	1	44.80	1	44.90	44.95	0	6,001	0.00%
2021/09/23	5	45.70	1	45.65	45.60	4	5,989	0.07%
2021/09/22	1	45.35	1	45.05	45.25	0	6,027	0.00%
2021/09/17	1	45.60	0	0.00	45.95	1	5,996	0.02%
2021/09/16	3	45.33	1	45.55	45.30	2	5,946	0.03%
2021/09/15	1	45.10	2	45.45	45.05	-1	5,931	-0.02%
2021/09/14	15	46.10	2	45.98	45.80	13	5,898	0.22%
2021/09/13	5	45.30	28	45.54	45.50	-23	5,814	-0.40%
2021/09/10	56	44.82	9	45.02	45.25	47	5,733	0.82%
2021/09/09	1	44.05	2	44.00	44.10	-1	5,593	-0.02%
2021/09/08	60	43.50	0	0.00	43.10	60	5,573	1.08%
2021/09/07	3	43.50	2	43.55	43.55	1	5,598	0.02%
2021/09/06	1	42.80	1	42.95	42.70	0	5,591	0.00%
2021/09/02	5	43.20	4	43.63	43.15	1	5,606	0.02%
2021/09/01	1	43.90	1	44.00	43.75	0	5,612	0.00%
2021/08/30	1	43.65	0	0.00	43.55	1	5,626	0.02%
2021/08/27	0	0.00	10	44.00	43.80	-10	5,638	-0.18%
2021/08/26	2	43.85	4	43.61	43.90	-2	5,640	-0.04%
2021/08/25	1	43.30	7.1	43.21	43.35	-6.1	5,656	-0.11%
2021/08/23	0	0.00	4	42.95	43.00	-4	5,691	-0.07%
2021/08/19	8	42.63	1	42.90	42.30	7	5,732	0.12%
2021/08/18	3	42.78	2	43.00	43.45	1	5,718	0.02%
2021/08/17	1	42.95	0	0.00	42.10	1	5,718	0.02%
2021/08/16	1	42.60	0	0.00	42.50	1	5,723	0.02%
2021/08/13	17.1	43.27	2	43.35	43.15	15.1	5,725	0.26%
2021/08/12	3	43.93	5	43.77	43.95	-2	5,711	-0.04%
2021/08/11	52	42.24	0	0.00	41.85	52	5,663	0.92%
2021/08/10	3	42.60	1	42.60	42.55	2	5,794	0.03%
2021/08/09	2	43.83	2	43.70	43.50	0	5,853	0.00%
2021/08/06	102	44.20	18	44.68	44.30	84	5,893	1.43%	大買/
2021/08/05	52	45.91	49	46.17	46.50	3	5,750	0.05%
2021/08/04	1	44.10	2	44.20	44.20	-1	5,714	-0.02%
2021/08/02	1	44.15	0	0.00	44.15	1	5,832	0.02%
2021/07/30	0	0.00	5	44.52	44.30	-5	5,866	-0.09%
2021/07/29	2	44.68	1	44.40	44.75	1	5,878	0.02%
2021/07/28	1	45.05	6	44.99	45.05	-5	5,903	-0.08%
2021/07/27	2	45.25	8	45.66	45.30	-6	5,960	-0.10%
2021/07/26	1	45.65	0	0.00	45.80	1	5,963	0.02%
2021/07/23	1	44.20	2	45.00	44.65	-1	5,942	-0.02%
2021/07/22	149	46.67	226	46.55	44.80	-77	5,851	-1.32%	大買/大賣/
2021/07/21	0	0.00	7	45.04	45.05	-7	5,432	-0.13%
2021/07/20	4	45.94	7	45.64	45.50	-3	5,456	-0.05%
2021/07/19	10	46.00	17	46.21	46.45	-7	5,649	-0.12%
2021/07/16	20	45.05	16	45.50	45.25	4	5,901	0.07%
2021/07/15	20	44.30	1	44.10	44.40	19	5,921	0.32%
2021/07/13	7	44.55	18	44.43	44.30	-11	6,135	-0.18%
2021/07/12	7	43.83	2	43.60	44.30	5	6,160	0.08%
2021/07/08	26	43.03	2	43.10	43.10	24	6,189	0.39%
2021/07/07	40	43.27	4	43.39	43.50	36	6,245	0.58%
2021/07/06	6	42.89	71	43.10	42.65	-65	6,231	-1.04%
2021/07/05	13	41.78	5	41.73	42.15	8	6,150	0.13%
2021/07/02	0	0.00	1	39.75	39.90	-1	6,056	-0.02%
2021/07/01	1	39.90	2	40.10	39.75	-1	6,184	-0.02%
2021/06/30	2	40.23	3	40.20	40.25	-1	6,207	-0.02%
2021/06/29	8	40.26	5	40.30	40.25	3	6,215	0.05%
2021/06/28	13	39.80	6	39.89	39.85	7	6,190	0.11%
2021/06/25	2	39.73	0	0.00	39.70	2	6,217	0.03%
2021/06/24	0	0.00	2	39.65	39.60	-2	6,264	-0.03%
2021/06/23	4	39.46	0	0.00	39.50	4	6,288	0.06%
2021/06/22	2	39.48	0	0.00	39.30	2	6,316	0.03%
2021/06/18	0	0.00	12	39.90	40.00	-12	6,460	-0.19%
2021/06/17	0	0.00	1.4	39.51	39.60	-1.4	6,504	-0.02%
2021/06/16	12	39.65	3	39.63	39.65	9	6,597	0.14%
2021/06/11	0	0.00	0.5	39.80	39.80	-0.5	6,684	-0.01%
2021/06/09	1	39.45	0	0.00	39.50	1	7,084	0.01%
2021/06/04	3	39.63	0	0.00	39.50	3	7,276	0.04%
2021/06/02	14.8	40.25	1	40.55	39.95	13.8	7,399	0.19%
2021/06/01	9	40.11	1	40.20	40.25	8	7,379	0.11%
2021/05/31	6	39.72	1	39.70	39.70	5	7,368	0.07%
2021/05/28	11.2	39.75	0	0.00	39.75	11.2	7,404	0.15%
2021/05/27	15.1	39.01	0	0.00	39.50	15.1	7,460	0.20%
2021/05/26	3.1	39.02	0	0.00	39.15	3.1	7,474	0.04%
2021/05/25	6	39.07	2	39.05	39.00	4	7,507	0.05%
2021/05/24	6	38.16	3	38.15	38.40	3	7,519	0.04%
2021/05/21	2	38.13	2	38.18	38.40	0	7,538	0.00%
2021/05/20	1.2	37.88	0	0.00	37.80	1.2	7,617	0.02%
2021/05/19	1	37.55	7.8	37.75	38.10	-6.8	7,637	-0.09%
2021/05/18	8	36.49	10	35.97	37.30	-2	7,613	-0.03%
2021/05/17	0.1	37.45	0	0.00	35.85	0.1	7,463	0.00%
2021/05/14	2.1	38.84	0	0.00	38.65	2.1	7,371	0.03%
2021/05/13	6	36.35	2	37.63	37.80	4	7,343	0.05%
2021/05/12	2	38.85	31	37.93	37.80	-29	7,256	-0.40%
2021/05/11	23	41.33	9	41.59	40.45	14	7,117	0.20%
2021/05/10	35	41.86	4	42.00	42.80	31	7,054	0.44%
2021/05/07	162	42.47	17	42.26	42.50	145	7,085	2.05%	大買/鉅額交易
2021/05/06	125	42.13	19	41.79	41.70	106	7,103	1.49%	大買/鉅額交易
2021/05/05	6	41.62	7	41.51	41.40	-1	7,117	-0.01%
2021/05/04	0	0.00	85	40.46	40.90	-85	7,295	-1.17%
2021/05/03	2.1	42.24	1	42.10	41.80	1.1	7,214	0.02%
2021/04/29	3	42.05	1	42.05	42.00	2	7,174	0.03%
2021/04/28	0	0.00	5	42.59	42.70	-5	7,152	-0.07%
2021/04/27	7	42.34	0	0.00	42.55	7	7,270	0.10%
2021/04/26	84	42.68	2	43.05	43.25	82	7,365	1.11%
2021/04/23	181	42.07	89	41.57	41.10	92	7,273	1.26%	大買/
2021/04/22	14	44.39	2	44.63	43.00	12	6,989	0.17%
2021/04/21	12	48.53	0	0.00	48.50	12	6,614	0.18%
2021/04/20	2	48.70	1	48.40	48.80	1	6,487	0.02%
2021/04/19	4	48.50	83	48.85	48.75	-79	6,432	-1.23%
2021/04/16	1.5	47.18	4	47.53	47.85	-2.5	6,365	-0.04%
2021/04/15	2	46.60	0	0.00	46.55	2	6,269	0.03%
2021/04/14	46	45.58	2	46.70	45.70	44	6,174	0.71%
2021/04/13	11	46.14	1	46.00	45.85	10	6,082	0.16%
2021/04/12	7	46.92	7	46.76	46.75	0	5,951	0.00%
2021/04/09	21	45.93	152	45.56	46.35	-131	5,797	-2.26%	大賣/鉅額交易
2021/04/07	12	44.43	15	44.23	44.50	-3	5,526	-0.05%
2021/04/06	1	43.05	0	0.00	43.10	1	5,414	0.02%
2021/04/01	0	0.00	3	42.80	42.85	-3	5,386	-0.06%
2021/03/31	70	42.80	2	42.75	42.80	68	5,362	1.27%
2021/03/30	31	42.66	2	42.88	42.85	29	5,364	0.54%
2021/03/29	4	42.50	0	0.00	42.70	4	5,359	0.07%
2021/03/26	20	42.15	0	0.00	42.25	20	5,357	0.37%
2021/03/25	2	41.90	2	41.90	41.90	0	5,375	0.00%
2021/03/24	4	41.76	0	0.00	41.85	4	5,406	0.07%
2021/03/23	1	42.20	10	42.25	42.15	-9	5,342	-0.17%
2021/03/22	3	42.50	3	42.60	42.65	0	5,350	0.00%
2021/03/19	33	42.90	2	42.80	42.80	31	5,381	0.58%
2021/03/18	0	0.00	2	42.60	42.65	-2	5,313	-0.04%
2021/03/17	2	42.55	0	0.00	42.60	2	5,379	0.04%
2021/03/16	3	42.57	13	42.50	42.65	-10	5,455	-0.18%
2021/03/15	1	42.65	27	42.44	42.45	-26	5,319	-0.49%
2021/03/12	7	40.30	10	40.40	40.50	-3	5,182	-0.06%
2021/03/11	6	39.75	7	39.68	39.65	-1	5,186	-0.02%
2021/03/10	2	39.20	0	0.00	39.25	2	5,238	0.04%
2021/03/09	1	38.70	3	39.00	39.20	-2	5,255	-0.04%
2021/03/05	2	38.45	0	0.00	38.40	2	5,256	0.04%
2021/03/04	0	0.00	5	38.47	38.60	-5	5,328	-0.09%
2021/03/03	2	38.30	0	0.00	38.75	2	5,361	0.04%
2021/03/02	18	39.24	0	0.00	39.00	18	5,472	0.33%
2021/02/26	6	38.05	2	38.60	38.85	4	5,470	0.07%
2021/02/25	3	37.95	0	0.00	38.25	3	5,432	0.06%
2021/02/24	3	38.05	3	38.22	38.05	0	5,425	0.00%
2021/02/23	32	38.33	0	0.00	38.40	32	5,377	0.60%
2021/02/22	4	38.45	6.1	38.42	38.50	-2.1	5,335	-0.04%
2021/02/19	11.1	37.42	1	37.30	37.45	10.1	5,240	0.19%
2021/02/18	0	0.00	2	36.95	37.10	-2	5,210	-0.04%
2021/02/17	0	0.00	1	36.60	36.65	-1	5,207	-0.02%
2021/02/05	15	36.12	2	36.48	35.95	13	5,154	0.25%
2021/02/04	8	35.93	3	36.03	36.00	5	5,172	0.10%
2021/02/03	0	0.00	41	34.70	34.90	-41	5,093	-0.80%
2021/02/02	0	35.05	0	0.00	35.00	0	5,080	0.00%
2021/01/29	38	35.11	1	34.95	34.85	37	5,020	0.74%
2021/01/28	1	36.25	5	36.42	35.80	-4	4,927	-0.08%
2021/01/26	56	36.63	7	36.66	36.70	49	4,746	1.03%
2021/01/25	0	0.00	1	36.00	36.00	-1	4,509	-0.02%
2021/01/21	0	0.00	2	35.40	35.20	-2	4,457	-0.04%
2021/01/20	1	36.55	20	35.70	35.50	-19	4,432	-0.43%
2021/01/19	0	35.50	5	35.86	35.95	-5	4,299	-0.12%
2021/01/18	0	0.00	25	34.95	34.95	-25	4,172	-0.60%
2021/01/14	0	0.00	5	35.10	35.20	-5	4,110	-0.12%
2021/01/12	5	35.09	30	35.09	35.00	-25	4,043	-0.62%
2021/01/11	0	0.00	5.1	35.19	35.20	-5.1	3,938	-0.13%
2021/01/08	10	34.55	20	34.64	34.70	-10	3,852	-0.26%
2021/01/07	0	0.00	1	34.05	34.20	-1	3,772	-0.03%
2021/01/06	2	33.95	0	0.00	33.85	2	3,748	0.05%
2021/01/05	0	0.00	27	34.35	34.40	-27	3,683	-0.73%
2021/01/04	0	0.00	1	34.45	34.45	-1	3,696	-0.03%
2020/12/30	10	34.25	0	0.00	34.25	10	3,667	0.27%
2020/12/29	10	34.40	0	0.00	34.50	10	3,632	0.28%
2020/12/28	20	34.65	2.1	34.70	34.70	17.9	3,609	0.50%
2020/12/25	1	34.55	0	0.00	34.50	1	3,577	0.03%
2020/12/23	0	0.00	1	34.00	34.00	-1	3,518	-0.03%
2020/12/22	0	0.00	34	34.15	33.95	-34	3,497	-0.97%
2020/12/17	1	34.70	6	34.72	34.70	-5	3,358	-0.15%
2020/12/16	4	34.95	1	34.90	34.95	3	3,325	0.09%
2020/12/15	5	34.15	1	34.40	34.20	4	3,237	0.12%
2020/12/10	2	34.75	9	34.50	34.80	-7	2,972	-0.24%
2020/12/09	0	0.00	26	33.98	34.40	-26	2,798	-0.93%
2020/12/07	1	33.90	3	33.65	33.90	-2	2,640	-0.08%
2020/12/04	0	0.00	2	33.50	33.40	-2	2,541	-0.08%
2020/12/02	1	33.10	10	32.85	33.15	-9	2,326	-0.39%
2020/12/01	0	0.00	17	32.64	32.60	-17	2,202	-0.77%
2020/11/30	48	32.61	5	32.63	32.60	43	2,168	1.98%
2020/11/27	3	32.20	2	32.40	32.35	1	2,088	0.05%
2020/11/26	69	32.49	3	32.33	32.40	66	2,030	3.25%
2020/11/25	1	31.65	0	0.00	31.60	1	1,851	0.05%
2020/11/23	5	31.35	0	0.00	31.35	5	1,739	0.29%
2020/11/20	0	0.00	1	31.10	31.10	-1	1,689	-0.06%
2020/11/16	15	30.95	1	31.05	31.05	14	1,704	0.82%
2020/11/13	1	30.65	2	30.70	30.70	-1	1,684	-0.06%
2020/11/11	0	0.00	3	30.20	30.20	-3	1,635	-0.18%
2020/11/09	0	0.00	2	30.20	30.30	-2	1,626	-0.12%
2020/11/06	0	0.00	5	30.27	30.30	-5	1,619	-0.31%
2020/10/30	3	30.65	0	0.00	30.30	3	1,697	0.18%
2020/10/28	2	30.25	0	0.00	30.20	2	1,647	0.12%
2020/10/26	2	30.10	0	0.00	30.00	2	1,604	0.12%
2020/10/23	0.1	29.60	0	0.00	29.55	0.1	1,564	0.00%
2020/10/19	1	29.45	0	0.00	29.45	1	1,725	0.06%
2020/10/16	2	29.55	0	0.00	29.50	2	1,734	0.12%
2020/10/15	2	29.75	0	0.00	29.70	2	1,754	0.11%
2020/10/14	4	29.93	2	29.95	29.95	2	1,758	0.11%
2020/10/12	2	29.75	0	0.00	29.90	2	1,783	0.11%
2020/09/25	1	29.05	0	0.00	29.05	1	2,164	0.05%
2020/09/24	6	29.11	0	0.00	29.05	6	2,234	0.27%
2020/09/23	2	29.35	0	0.00	29.35	2	2,242	0.09%
2020/09/18	0	0.00	2	29.60	29.50	-2	2,301	-0.09%
2020/09/16	1	29.50	1	29.55	29.50	0	2,351	0.00%
2020/09/10	0	0.00	1	29.70	29.65	-1	2,676	-0.04%
2020/09/04	0	0.00	1	30.00	30.00	-1	2,820	-0.04%
2020/09/03	0	0.00	2	30.20	30.10	-2	2,851	-0.07%
2020/09/02	1	30.05	2	30.05	30.00	-1	2,910	-0.03%
2020/08/31	0	0.00	2	29.70	29.80	-2	3,179	-0.06%
2020/08/28	0	0.00	5	29.82	29.70	-5	3,216	-0.16%
2020/08/26	0	0.00	1	29.85	29.85	-1	3,351	-0.03%
2020/08/20	0	0.00	2	29.20	29.25	-2	3,487	-0.06%
2020/08/19	2	29.95	1	29.90	29.90	1	3,465	0.03%
2020/08/14	0	0.00	2	30.20	30.30	-2	3,672	-0.05%
2020/08/11	1	30.10	0	0.00	30.25	1	3,777	0.03%
2020/08/07	2	30.25	0	0.00	30.40	2	3,907	0.05%
2020/08/05	0	0.00	2	29.85	29.90	-2	3,972	-0.05%
2020/07/31	1	29.80	0	0.00	29.70	1	4,160	0.02%
2020/07/30	0	0.00	2	29.73	29.75	-2	4,195	-0.05%
2020/07/29	1	29.20	1	29.35	29.30	0	4,239	0.00%
2020/07/28	1	29.05	0	0.00	29.00	1	4,304	0.02%
2020/07/27	2	29.48	0	0.00	29.35	2	4,399	0.05%
2020/07/24	10	29.73	0	0.00	29.60	10	4,502	0.22%
2020/07/21	1	29.95	0	0.00	29.90	1	4,869	0.02%
2020/07/16	0	0.00	6	30.03	30.00	-6	5,373	-0.11%
2020/07/15	3	30.10	0	0.00	30.00	3	5,486	0.05%
2020/07/14	1	30.15	0	0.00	30.05	1	5,622	0.02%
2020/07/10	0	0.00	5	30.29	30.20	-5	5,923	-0.08%
2020/07/09	5	30.94	4	30.96	30.85	1	6,006	0.02%
2020/07/07	5.1	30.85	2	30.65	30.55	3.1	6,140	0.05%
2020/07/06	0	0.00	55	30.94	30.75	-55	6,167	-0.89%
2020/07/03	70	30.79	2	30.40	30.80	68	6,181	1.10%
2020/07/01	9	30.08	3	30.03	30.00	6	6,180	0.10%
2020/06/30	3	29.63	0	0.00	29.75	3	6,173	0.05%
2020/06/29	1	29.60	0	0.00	29.55	1	6,211	0.02%
2020/06/24	0	0.00	3	29.85	29.80	-3	6,200	-0.05%
2020/06/22	1	29.95	0	0.00	30.00	1	6,242	0.02%
2020/06/19	2	29.45	1	29.60	29.60	1	6,262	0.02%
2020/06/18	3	29.38	2	29.45	29.45	1	6,153	0.02%
2020/06/17	1	29.85	0	0.00	29.80	1	6,076	0.02%
2020/06/16	4.1	29.88	0	0.00	29.85	4.1	6,135	0.07%
2020/06/15	0	0.00	1	30.15	29.70	-1	6,208	-0.02%
2020/06/11	1	30.10	4	30.34	30.05	-3	6,262	-0.05%
2020/06/10	34	30.51	4	30.60	30.70	30	6,292	0.48%
2020/06/09	2	30.70	0	0.00	30.65	2	6,386	0.03%
2020/06/08	2	31.08	1	31.25	30.95	1	6,409	0.02%
2020/06/05	12	31.00	11	30.79	31.35	1	6,387	0.02%
2020/06/04	2	30.08	0	0.00	30.20	2	6,262	0.03%
2020/06/03	3	30.27	1	30.20	30.15	2	6,298	0.03%
2020/06/02	0	0.00	1	30.40	30.30	-1	6,461	-0.02%
2020/05/29	1	29.50	0	0.00	29.50	1	6,410	0.02%
2020/05/28	8	29.89	0	0.00	29.70	8	6,371	0.13%
2020/05/27	4	29.89	0	0.00	29.85	4	6,349	0.06%
2020/05/26	7	29.99	0	0.00	29.80	7	6,333	0.11%
2020/05/25	1	29.85	0	0.00	29.95	1	6,292	0.02%
2020/05/22	1	30.10	0	0.00	29.65	1	6,272	0.02%
2020/05/21	2	30.35	0	0.00	30.35	2	6,136	0.03%
2020/05/19	3	30.48	0	0.00	30.25	3	6,034	0.05%
2020/05/15	2	30.93	0	0.00	30.70	2	5,998	0.03%
2020/05/14	6	31.82	21	31.91	31.35	-15	5,926	-0.25%
2020/05/13	6	32.56	1	32.45	32.40	5	5,884	0.08%
2020/05/12	1	32.75	2	32.55	32.80	-1	5,851	-0.02%
2020/05/11	0	0.00	5	32.29	32.25	-5	5,803	-0.09%
2020/05/08	0	0.00	14	31.95	31.90	-14	5,762	-0.24%
2020/05/07	3	32.48	0	0.00	32.45	3	5,676	0.05%
2020/05/06	3	32.42	2	32.68	32.40	1	5,663	0.02%
2020/05/05	1	32.55	1	32.60	32.65	0	5,648	0.00%
2020/05/04	1	32.85	0	0.00	32.80	1	5,626	0.02%
2020/04/30	2	33.68	1	33.60	33.70	1	5,580	0.02%
2020/04/29	10	34.17	3	34.45	34.20	7	5,545	0.13%
2020/04/28	2	33.28	10	33.36	34.10	-8	5,516	-0.15%
2020/04/27	20	32.15	12	32.35	32.30	8	5,336	0.15%
2020/04/24	4	31.90	4	31.98	31.85	0	5,273	0.00%
2020/04/23	12	32.34	1	32.20	32.15	11	5,168	0.21%
2020/04/22	1	34.65	12	34.48	34.95	-11	4,997	-0.22%
2020/04/21	2	34.95	3	35.55	35.00	-1	4,864	-0.02%
2020/04/20	4	35.23	3	35.22	35.35	1	4,729	0.02%
2020/04/17	5	35.35	8	35.09	34.95	-3	4,768	-0.06%
2020/04/16	4	35.38	3	35.18	35.20	1	4,690	0.02%
2020/04/15	2	34.45	9.4	34.19	34.45	-7.4	4,536	-0.16%
2020/04/14	1	33.70	10	33.79	33.90	-9	4,471	-0.20%
2020/04/13	14	33.41	7	33.32	33.30	7	4,367	0.16%
2020/04/10	3	32.53	6	32.62	32.80	-3	4,260	-0.07%
2020/04/09	5	32.30	3	32.25	32.15	2	4,234	0.05%
2020/04/08	6	31.73	5	31.78	32.00	1	4,155	0.02%
2020/04/06	3	30.40	7	30.43	30.55	-4	3,975	-0.10%
2020/04/01	2	30.33	2	30.30	30.45	0	3,919	0.00%
2020/03/27	0	0.00	4	29.60	29.40	-4	3,813	-0.10%
2020/03/26	2	29.45	0	0.00	29.60	2	3,764	0.05%
2020/03/25	11	29.25	2	29.23	29.00	9	3,727	0.24%
2020/03/24	1	28.60	2	28.78	28.40	-1	3,680	-0.03%
2020/03/20	4	28.58	1	28.80	28.40	3	3,721	0.08%
2020/03/19	10	27.92	12	26.78	26.70	-2	3,643	-0.05%
2020/03/18	11	30.01	5	29.60	29.50	6	3,535	0.17%
2020/03/16	16	31.04	6	31.68	31.20	10	3,385	0.30%
2020/03/12	0	0.00	5	31.30	31.60	-5	3,172	-0.16%
2020/03/11	3	32.47	1	32.40	32.10	2	3,074	0.07%
2020/03/10	1	32.00	6	31.13	32.25	-5	3,001	-0.17%
2020/03/06	16	32.64	16	32.50	32.65	0	2,859	0.00%
2020/03/05	0	0.00	2	31.75	32.00	-2	2,628	-0.08%
2020/03/02	2	30.80	0	0.00	30.70	2	2,564	0.08%
2020/02/26	0	0.00	1	31.95	31.70	-1	2,521	-0.04%
2020/02/20	0	0.00	1	32.05	32.05	-1	2,472	-0.04%
2020/02/14	1	32.10	1	32.05	32.05	0	2,553	0.00%
2020/02/12	0	0.00	5	31.60	31.55	-5	2,467	-0.20%
2020/02/11	0	0.00	2	31.10	31.05	-2	2,449	-0.08%
2020/02/07	1	31.75	5	31.14	31.05	-4	2,413	-0.17%
2020/02/05	4	32.00	0	0.00	31.80	4	2,342	0.17%
2020/02/04	1	32.05	0	0.00	31.80	1	2,303	0.04%
2020/02/03	1	31.50	12	31.98	32.05	-11	2,265	-0.49%
2020/01/31	8	31.96	1	32.00	32.70	7	2,152	0.33%
2020/01/30	0	0.00	3	30.25	30.65	-3	2,032	-0.15%
2020/01/17	6	32.20	7	32.38	32.30	-1	1,916	-0.05%
2020/01/15	1	31.90	5	32.00	31.80	-4	1,854	-0.22%
2020/01/14	1	32.05	1	32.20	32.30	0	1,826	0.00%
2020/01/13	12	32.50	20	32.32	32.05	-8	1,766	-0.45%
2020/01/10	2	31.70	17	31.62	31.75	-15	1,607	-0.93%
2020/01/09	1	31.25	0	0.00	31.15	1	1,515	0.07%
2020/01/08	2	31.28	0	0.00	31.15	2	1,452	0.14%
2020/01/07	0	0.00	1	30.70	30.90	-1	1,400	-0.07%
2020/01/06	0	0.00	2	30.45	30.75	-2	1,373	-0.15%
2020/01/03	0	0.00	1	31.05	30.55	-1	1,354	-0.07%
2020/01/02	0	0.00	1	30.25	30.40	-1	1,331	-0.08%
2019/12/30	0	0.00	2	30.25	30.15	-2	1,429	-0.14%
2019/12/25	0	0.00	19	30.10	30.15	-19	1,525	-1.25%
2019/12/18	34	30.26	159	30.02	30.30	-125	1,499	-8.34%	大賣/鉅額交易
2019/12/17	133	29.78	0	0.00	29.80	133	1,421	9.36%	大買/鉅額交易
2019/12/13	2	29.30	0	0.00	29.30	2	1,376	0.15%
2019/11/26	0	0.00	1	30.10	30.15	-1	1,480	-0.07%
2019/11/21	2	29.75	0	0.00	29.85	2	1,459	0.14%
2019/11/19	1	30.00	13	30.20	30.05	-12	1,484	-0.81%
2019/11/14	6	29.84	12	30.26	29.80	-6	1,508	-0.40%
2019/11/13	9	29.76	2	29.35	30.10	7	1,460	0.48%
2019/10/31	5	29.15	0	0.00	29.05	5	1,530	0.33%
2019/10/30	0	0.00	1	29.30	29.45	-1	1,537	-0.07%
2019/10/15	1	28.90	0	0.00	28.75	1	2,177	0.05%
2019/10/14	0	0.00	10	29.10	29.05	-10	2,257	-0.44%
2019/10/08	1	29.45	10	29.40	29.60	-9	2,375	-0.38%
2019/10/07	1	30.80	1	30.35	30.40	0	2,407	0.00%
2019/10/04	11	30.50	1	30.60	30.60	10	2,442	0.41%
2019/10/03	0	0.00	20	29.75	30.15	-20	2,407	-0.83%
2019/10/02	21	29.59	0	0.00	29.80	21	2,413	0.87%
2019/09/26	0	0.00	10	29.10	29.20	-10	2,433	-0.41%
2019/09/12	0	0.00	1	29.30	29.25	-1	2,499	-0.04%
2019/09/11	20	29.20	20	29.54	29.15	0	2,509	0.00%
2019/08/28	0	0.00	1	28.50	28.30	-1	2,614	-0.04%
2019/08/26	25	28.45	0	0.00	28.35	25	2,655	0.94%
2019/08/23	5	28.85	0	0.00	28.85	5	2,664	0.19%
2019/08/21	100	29.00	130	29.03	28.90	-30	2,704	-1.11%	大賣/
2019/08/13	0	0.00	2	27.45	27.45	-2	2,534	-0.08%
2019/08/07	12	27.75	0	0.00	27.70	12	2,537	0.47%
2019/07/30	1	27.85	0	0.00	27.70	1	2,575	0.04%
2019/07/26	0	0.00	1	28.30	28.40	-1	2,555	-0.04%
2019/07/23	0	0.00	2	28.60	28.35	-2	2,458	-0.08%
2019/07/22	2	28.75	0	0.00	28.70	2	2,423	0.08%
2019/07/19	2	31.90	0	0.00	31.90	2	2,284	0.09%
2019/07/18	4	31.99	1	31.85	31.85	3	2,149	0.14%
2019/07/17	0	0.00	20	31.96	32.20	-20	2,049	-0.98%
2019/07/16	0	0.00	5	32.85	32.35	-5	1,984	-0.25%
2019/07/15	1	32.80	6	32.77	32.80	-5	1,896	-0.26%
2019/07/11	0	0.00	2	32.90	32.90	-2	1,780	-0.11%
2019/07/10	10	32.35	11	32.37	32.55	-1	1,741	-0.06%
2019/07/08	2	32.05	0	0.00	31.85	2	1,686	0.12%
2019/07/05	1	32.40	4	32.30	32.35	-3	1,841	-0.16%
2019/07/03	3	31.98	2	32.05	32.05	1	1,917	0.05%
2019/06/21	0	0.00	1	31.35	31.10	-1	1,951	-0.05%
2019/06/11	0	0.00	1	30.75	30.70	-1	2,241	-0.04%
2019/06/10	5	29.85	1	29.90	30.20	4	2,288	0.17%
2019/06/06	0	0.00	2	31.38	31.30	-2	2,289	-0.09%
2019/05/29	0	0.00	2	31.13	30.80	-2	2,366	-0.08%
2019/05/24	0	0.00	5	30.50	30.40	-5	2,369	-0.21%
2019/05/23	0	0.00	1	30.00	30.00	-1	2,368	-0.04%
2019/05/13	2	29.75	0	0.00	29.40	2	2,399	0.08%
2019/05/10	1	30.70	0	0.00	29.95	1	2,435	0.04%
2019/05/07	3	30.80	1	30.80	30.75	2	2,392	0.08%
2019/05/02	1	31.00	0	0.00	31.00	1	2,395	0.04%
2019/04/29	1	30.85	0	0.00	30.80	1	2,402	0.04%
2019/04/24	0	0.00	3	31.30	31.35	-3	2,402	-0.12%
2019/04/22	0	0.00	0.1	33.70	31.40	-0.1	2,405	0.00%
2019/04/19	2	31.30	0	0.00	31.35	2	2,411	0.08%
2019/04/18	8	31.40	10	31.25	31.20	-2	2,408	-0.08%
2019/04/17	1	31.50	3	31.50	31.55	-2	2,414	-0.08%
2019/04/16	0	0.00	5	31.40	31.40	-5	2,395	-0.21%
2019/04/15	1	31.50	0	0.00	31.35	1	2,359	0.04%
2019/04/12	60	31.69	1	31.85	31.60	59	2,334	2.53%
2019/04/11	265	31.99	328	32.13	32.00	-63	2,301	-2.74%	大買/大賣/
2019/04/10	75	31.42	76	31.48	31.70	-1	2,097	-0.05%
2019/04/03	0	0.00	2	31.40	31.45	-2	1,959	-0.10%
2019/03/29	0	0.00	1	31.30	31.40	-1	1,894	-0.05%
2019/03/26	2	31.25	1	31.20	31.25	1	1,853	0.05%
2019/03/25	0	0.00	1	30.85	30.80	-1	1,823	-0.05%
2019/03/22	0	0.00	5	30.65	30.65	-5	1,773	-0.28%
2019/03/21	3	30.45	53	30.60	30.70	-50	1,747	-2.86%
2019/03/20	1	30.35	1	30.40	30.45	0	1,717	0.00%
2019/03/19	1	30.85	3	30.85	30.75	-2	1,672	-0.12%
2019/03/18	3	30.55	92	30.51	30.65	-89	1,637	-5.44%
2019/03/15	2	30.18	23	29.96	30.25	-21	1,583	-1.33%
2019/03/13	10	29.55	1	29.55	29.50	9	1,496	0.60%
2019/03/12	0	0.00	3	29.70	29.90	-3	1,430	-0.21%
2019/03/11	0	0.00	20	28.98	29.00	-20	1,363	-1.47%
2019/03/08	55.1	29.10	0	0.00	29.10	55.1	1,362	4.04%
2019/03/07	20	29.83	1	29.85	29.85	19	1,325	1.43%
2019/03/04	5	29.95	5	30.05	30.20	0	1,315	0.00%
2019/02/25	5	30.10	0	0.00	30.20	5	1,276	0.39%
2019/02/22	0	0.00	1	29.70	29.75	-1	1,244	-0.08%
2019/02/21	1	29.50	0	0.00	29.60	1	1,240	0.08%
2019/02/20	6.2	29.51	0	0.00	29.55	6.2	1,237	0.50%
2019/02/18	0	0.00	1	29.50	29.35	-1	1,242	-0.08%
2019/02/14	0	29.70	0	0.00	29.70	0	1,271	0.00%
2019/01/25	1	28.90	6	28.92	29.05	-5	1,388	-0.36%
2019/01/23	0	0.00	50	28.80	28.90	-50	1,419	-3.52%
2019/01/11	0	0.00	2	28.45	28.55	-2	1,613	-0.12%
2019/01/09	2	27.95	0	0.00	28.15	2	1,605	0.12%
2019/01/07	2	27.65	1	27.60	27.75	1	1,600	0.06%
2018/12/28	2	27.05	0	0.00	27.05	2	1,713	0.12%
2018/12/26	2	27.20	0	0.00	27.10	2	1,763	0.11%
2018/12/22	1	27.20	0	0.00	27.10	1	1,777	0.06%
2018/12/21	1	27.15	0	0.00	27.25	1	1,784	0.06%
2018/12/20	1	27.40	0	0.00	27.25	1	1,785	0.06%
2018/12/19	1	27.75	0	0.00	27.55	1	1,784	0.06%
2018/12/18	1	28.15	0	0.00	27.90	1	1,778	0.06%
2018/12/13	1	28.75	0	0.00	28.85	1	1,803	0.06%
2018/12/04	0	0.00	1	30.20	30.15	-1	1,944	-0.05%
2018/11/28	0	0.00	11	29.65	29.65	-11	2,011	-0.55%
2018/11/27	20	29.00	11	29.22	29.50	9	2,015	0.45%
2018/11/23	0	0.00	7	28.80	28.80	-7	2,017	-0.35%
2018/11/21	2	28.85	0	0.00	29.05	2	2,079	0.10%
2018/11/20	6	29.09	0	0.00	29.05	6	2,094	0.29%
2018/11/19	2	29.35	0	0.00	29.40	2	2,109	0.09%
2018/11/16	1	29.35	2	29.35	29.30	-1	2,127	-0.05%
2018/11/15	2	29.13	0.1	29.30	29.20	1.9	2,169	0.09%
2018/11/14	0	0.00	1	29.45	29.50	-1	2,200	-0.05%
2018/11/07	0	0.00	1	28.55	28.65	-1	2,350	-0.04%
2018/11/06	1	28.20	0	0.00	28.00	1	2,426	0.04%
2018/11/05	0	0.00	3	28.33	28.80	-3	2,513	-0.12%
2018/11/02	1	28.30	5	27.94	28.25	-4	2,863	-0.14%
2018/11/01	0	0.00	2	26.88	27.00	-2	3,140	-0.06%
2018/10/31	1	25.75	11	25.95	26.00	-10	3,260	-0.31%
2018/10/30	4	25.05	10	25.20	25.20	-6	3,339	-0.18%
2018/10/29	0	0.00	4	25.25	25.20	-4	3,446	-0.12%
2018/10/26	0	0.00	14	25.61	25.70	-14	3,489	-0.40%
2018/10/25	2.1	25.51	30	25.40	25.45	-27.9	3,563	-0.78%
2018/10/24	9	26.87	10	26.75	26.40	-1	3,555	-0.03%
2018/10/16	0	0.00	1	28.40	28.30	-1	3,752	-0.03%
2018/10/11	0	0.00	76	27.17	27.20	-76	4,065	-1.87%
2018/10/09	8	29.45	0	0.00	29.55	8	4,426	0.18%
2018/10/05	10	29.58	0	0.00	29.40	10	5,049	0.20%
2018/09/28	8	29.89	0	0.00	30.00	8	5,282	0.15%
2018/09/27	1	29.95	0	0.00	29.95	1	5,488	0.02%
2018/09/25	0	0.00	1	30.10	30.05	-1	5,569	-0.02%
2018/09/21	1	30.25	1	30.10	30.15	0	5,600	0.00%
2018/09/20	1	30.00	0	0.00	30.10	1	5,614	0.02%
2018/09/18	5	30.05	0	0.00	30.00	5	5,638	0.09%
2018/09/14	0	0.00	1	29.50	29.75	-1	5,651	-0.02%
2018/09/11	28	28.85	0	0.00	29.20	28	5,744	0.49%
2018/09/10	2	29.30	0	0.00	28.75	2	5,834	0.03%
2018/09/07	1	30.00	0	0.00	29.80	1	5,964	0.02%
2018/08/30	0	0.00	1	31.40	31.55	-1	6,346	-0.02%
2018/08/28	9	31.03	7	31.17	31.30	2	6,421	0.03%
2018/08/22	8	30.83	1	30.70	30.55	7	6,519	0.11%
2018/08/21	6	30.68	0	0.00	30.85	6	6,556	0.09%
2018/08/20	7	30.07	0	0.00	30.05	7	6,568	0.11%
2018/08/17	36	31.16	0	0.00	30.85	36	6,561	0.55%
2018/08/16	1	31.30	0	0.00	31.30	1	6,545	0.02%
2018/08/14	36	31.97	0	0.00	31.95	36	6,711	0.54%
2018/08/13	7	32.10	49	32.02	31.85	-42	6,799	-0.62%
2018/08/10	41	32.71	0	0.00	32.85	41	6,732	0.61%
2018/08/09	4	32.29	2	32.35	32.25	2	6,717	0.03%
2018/08/08	12	35.03	3	35.05	34.95	9	6,375	0.14%
2018/08/07	7	34.91	1	35.00	35.25	6	6,099	0.10%
2018/08/06	0	0.00	1	35.20	35.25	-1	6,028	-0.02%
2018/08/03	1	35.25	0	0.00	35.15	1	6,005	0.02%
2018/08/02	7	34.84	10	34.90	34.75	-3	6,118	-0.05%
2018/08/01	7	35.05	1	35.05	35.05	6	6,234	0.10%
2018/07/31	2	34.43	5	34.55	34.55	-3	6,215	-0.05%
2018/07/27	0	0.00	1	34.55	34.50	-1	6,171	-0.02%
2018/07/24	5	34.55	10	33.95	34.55	-5	6,137	-0.08%
2018/07/23	1	34.15	0	0.00	34.15	1	6,120	0.02%
2018/07/20	2	35.40	11	35.36	34.70	-9	6,010	-0.15%
2018/07/19	0.1	35.20	0	0.00	35.20	0.1	5,960	0.00%
2018/07/18	18	36.38	6	36.78	35.50	12	5,928	0.20%
2018/07/17	23	36.88	23	37.35	36.60	0	5,762	0.00%
2018/07/16	37	36.48	35	36.69	36.60	2	5,339	0.04%
2018/07/13	4	34.43	0	0.00	34.55	4	4,786	0.08%
2018/07/12	6	34.46	1	34.35	34.45	5	4,748	0.11%
2018/07/10	0	0.00	3	33.95	34.25	-3	4,786	-0.06%
2018/07/09	0	0.00	7	34.00	33.85	-7	4,843	-0.14%
2018/07/06	5	33.95	2	34.15	34.20	3	4,826	0.06%
2018/07/05	103	34.45	114	34.72	34.10	-11	4,768	-0.23%	大買/大賣/
2018/07/04	0	0.00	74	34.19	34.35	-74	4,750	-1.56%
2018/07/03	0	0.00	67	34.01	33.80	-67	4,754	-1.41%
2018/07/02	1	34.40	1	34.35	34.20	0	4,765	0.00%
2018/06/28	13	33.79	325	33.79	33.80	-312	4,792	-6.51%	大賣/鉅額交易
2018/06/27	0	0.00	5	34.01	33.90	-5	4,847	-0.10%
2018/06/26	5	33.60	75	33.60	33.90	-70	4,891	-1.43%
2018/06/25	2	34.45	0	0.00	34.35	2	4,966	0.04%
2018/06/22	1	34.60	68	34.37	34.40	-67	5,060	-1.32%
2018/06/20	1	34.30	273	34.34	34.30	-272	5,211	-5.22%	大賣/鉅額交易
2018/06/19	0	0.00	7	33.95	33.95	-7	5,243	-0.13%
2018/06/15	35	35.02	111	34.95	34.45	-76	5,246	-1.45%	大賣/
2018/06/14	0	0.00	46	34.40	34.55	-46	5,173	-0.89%
2018/06/13	7	34.51	0	0.00	34.45	7	5,513	0.13%
2018/06/12	5	34.10	60	33.95	34.05	-55	5,732	-0.96%
2018/06/11	0	0.00	12	33.75	33.45	-12	5,726	-0.21%
2018/06/07	17	33.97	17	33.84	33.60	0	6,123	0.00%
2018/06/06	17	33.49	1	33.55	33.40	16	6,089	0.26%
2018/06/05	3	33.62	3	33.60	33.55	0	6,100	0.00%
2018/06/04	5	33.19	2	33.35	33.30	3	6,065	0.05%
2018/06/01	1	33.00	10	33.00	33.15	-9	6,206	-0.14%
2018/05/31	177	33.24	1	33.30	33.25	176	6,201	2.84%	大買/鉅額交易
2018/05/30	0	0.00	10	32.70	33.05	-10	6,207	-0.16%
2018/05/29	3	32.73	1	33.00	32.75	2	6,144	0.03%
2018/05/28	1	33.30	3	33.35	33.15	-2	6,108	-0.03%
2018/05/25	203	33.70	1	33.30	33.30	202	6,073	3.33%	大買/鉅額交易
2018/05/24	1	33.50	0	0.00	33.50	1	6,061	0.02%
2018/05/23	46	33.85	2	33.95	33.90	44	6,042	0.73%
2018/05/22	3	34.47	2	34.75	34.30	1	6,002	0.02%
2018/05/21	406	33.75	0	0.00	34.15	406	5,877	6.91%	大買/鉅額交易
2018/05/18	9	33.47	0	0.00	33.40	9	5,764	0.16%
2018/05/17	287	33.87	64	33.81	33.70	223	5,793	3.85%	大買/鉅額交易
2018/05/15	2	33.10	1	33.10	33.00	1	5,915	0.02%
2018/05/14	5	33.50	1	33.40	33.50	4	5,932	0.07%
2018/05/11	5	33.85	7	33.76	33.70	-2	5,881	-0.03%
2018/05/10	3	33.40	2	33.68	33.55	1	5,847	0.02%
2018/05/09	6	32.86	8	32.93	33.00	-2	5,625	-0.04%
2018/05/08	0	0.00	6	32.30	32.15	-6	5,456	-0.11%
2018/05/07	0	0.00	18	32.04	32.00	-18	5,402	-0.33%
2018/05/04	5	32.05	14	32.00	32.00	-9	5,384	-0.17%
2018/05/03	0	0.00	10	31.95	31.95	-10	5,365	-0.19%
2018/05/02	0	0.00	10	31.95	31.85	-10	5,367	-0.19%
2018/04/30	1	31.75	12	31.96	31.85	-11	5,336	-0.21%
2018/04/27	0	0.00	10	31.25	31.60	-10	5,326	-0.19%
2018/04/24	0	0.00	10	31.95	31.40	-10	5,305	-0.19%
2018/04/23	0	0.00	11	31.95	32.00	-11	5,305	-0.21%
2018/04/20	0	0.00	12	31.85	31.75	-12	5,285	-0.23%
2018/04/19	1	31.75	13	31.75	31.75	-12	5,284	-0.23%
2018/04/17	0	0.00	10	31.80	31.85	-10	5,269	-0.19%
2018/04/13	8	32.23	1	32.70	31.95	7	5,233	0.13%
2018/04/12	0	32.65	2	32.70	32.65	-2	5,350	-0.04%
2018/04/11	1	32.65	5	32.60	32.55	-4	5,339	-0.07%
2018/04/10	41	32.83	39	32.93	32.40	2	5,303	0.04%
2018/04/09	0	32.15	0	0.00	32.15	0	5,142	0.00%
2018/04/03	4	32.08	0	0.00	32.05	4	5,113	0.08%
2018/03/31	1	32.00	0	0.00	31.95	1	5,059	0.02%
2018/03/28	1	31.90	11	31.94	31.75	-10	5,058	-0.20%
2018/03/27	51	31.65	61	31.85	31.65	-10	5,066	-0.20%
2018/03/26	0	0.00	12	31.75	31.70	-12	5,282	-0.23%
2018/03/23	92	31.50	4	31.41	31.75	88	5,348	1.65%
2018/03/22	2	31.45	2	31.80	31.30	0	5,213	0.00%
2018/03/21	0	0.00	3	32.03	31.80	-3	5,155	-0.06%
2018/03/20	3	31.37	2	31.55	31.80	1	5,128	0.02%
2018/03/19	145	31.62	139	31.78	31.45	6	5,051	0.12%	大買/大賣/
2018/03/16	13	31.00	56	31.30	31.30	-43	4,629	-0.93%
2018/03/15	2	30.73	7	30.77	30.70	-5	4,303	-0.12%
2018/03/14	2	30.63	3	30.78	30.30	-1	4,206	-0.02%
2018/03/13	1	29.55	5	29.98	30.35	-4	4,003	-0.10%
2018/03/12	1	29.50	2	29.48	29.35	-1	3,788	-0.03%
2018/03/09	10	29.25	10	29.13	29.25	0	3,769	0.00%
2018/03/08	20	29.00	22	29.05	29.00	-2	3,778	-0.05%
2018/03/07	111	29.15	153	29.06	28.75	-42	3,778	-1.11%	大買/大賣/
2018/03/06	30	28.40	19	28.58	28.45	11	3,720	0.30%
2018/03/05	20	28.15	17	28.26	28.30	3	3,809	0.08%
2018/03/02	23	27.83	0	0.00	28.00	23	3,831	0.60%
2018/03/01	2	27.70	3	28.00	28.00	-1	3,908	-0.03%
2018/02/27	1	27.75	1	28.00	27.70	0	3,971	0.00%
2018/02/26	2	27.70	2	27.75	27.85	0	4,217	0.00%
2018/02/23	0	0.00	9	27.35	27.40	-9	4,253	-0.21%
2018/02/22	4	26.68	0	0.00	26.70	4	4,301	0.09%
2018/02/21	1	26.45	3	26.63	26.55	-2	4,338	-0.05%
2018/02/08	7	25.90	3	25.90	25.60	4	4,376	0.09%
2018/02/07	21	26.46	6	26.66	26.15	15	4,319	0.35%
2018/02/06	20	28.10	0	0.00	27.45	20	4,217	0.47%
2018/02/05	1	28.25	1	28.45	28.80	0	4,236	0.00%
2018/02/02	11	29.10	11	29.15	29.10	0	4,275	0.00%
2018/02/01	0	0.00	2	29.00	29.00	-2	4,318	-0.05%
2018/01/31	30	28.40	0	0.00	28.40	30	4,483	0.67%
2018/01/30	6	28.75	0	0.00	28.70	6	4,565	0.13%
2018/01/29	0	0.00	2	28.70	28.65	-2	4,656	-0.04%
2018/01/25	0	0.00	3	28.75	28.75	-3	4,845	-0.06%
2018/01/23	0	0.00	1	28.80	28.75	-1	5,197	-0.02%
2018/01/22	1	28.90	0	0.00	28.85	1	5,289	0.02%
2018/01/18	0	0.00	1	29.05	29.05	-1	5,477	-0.02%
2018/01/17	0	0.00	3	28.95	28.90	-3	5,670	-0.05%
2018/01/16	2	28.55	1	28.55	28.55	1	5,877	0.02%
2018/01/12	2	28.48	0	0.00	28.55	2	6,392	0.03%
2018/01/08	6	28.17	6	28.12	28.05	0	7,961	0.00%
2018/01/04	5	30.10	5	30.10	30.10	0	8,020	0.00%
2018/01/02	3	29.90	0	0.00	30.20	3	8,132	0.04%