至上 (8112)-元大-信義券商分點個股進出

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
64.2
漲跌
▲1.0
漲幅
+1.58%
成交量
1,854張
產業
上市電子通路類股
873人加入追蹤

立即追蹤
本地時間:13:30

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

至上 (8112)籌碼相關－元大-信義券商分點個股進出

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

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	64.50	64.20	-1	2,646	-0.04%
2024/11/19	1	63.40	200	63.35	63.70	-199	2,658	-7.48%	大賣/鉅額交易
2024/11/15	0	0.00	301.1	63.89	64.00	-301.1	2,685	-11.21%	大賣/鉅額交易
2024/11/14	2	63.00	1	62.80	62.70	1	2,678	0.04%
2024/11/13	0	0.00	1	63.60	63.60	-1	2,677	-0.04%
2024/11/12	0	0.00	2	63.70	63.70	-2	2,709	-0.07%
2024/11/11	3.1	63.47	0	0.00	63.60	3.1	2,710	0.11%
2024/11/08	4	64.53	0	0.00	64.50	4	2,690	0.15%
2024/11/07	6.1	65.35	4	65.50	65.40	2.1	2,678	0.08%
2024/11/06	1	66.50	0	0.00	66.30	1	2,666	0.04%
2024/11/05	0	0.00	0.5	67.20	66.80	-0.5	2,731	-0.02%
2024/11/04	1	67.50	0	0.00	67.60	1	2,847	0.04%
2024/11/01	0	0.00	1	66.60	67.50	-1	2,997	-0.03%
2024/10/29	0.1	66.60	2	66.50	66.60	-1.9	3,123	-0.06%
2024/10/25	0	0.00	1	67.70	67.80	-1	3,244	-0.03%
2024/10/22	1	68.00	0	0.00	68.30	1	3,398	0.03%
2024/10/18	1	68.30	0	0.00	68.10	1	3,506	0.03%
2024/10/16	1	68.20	1	69.00	69.50	0	3,672	0.00%
2024/10/15	0	0.00	2	69.25	69.10	-2	3,730	-0.05%
2024/10/14	0	0.00	2	69.05	69.20	-2	3,770	-0.05%
2024/10/11	0	0.00	1	68.70	68.60	-1	3,810	-0.03%
2024/10/09	2.1	69.15	0	0.00	67.80	2.1	3,824	0.05%
2024/10/08	0	0.00	3	68.63	68.80	-3	3,820	-0.08%
2024/10/07	0	0.00	1	67.40	67.10	-1	3,861	-0.03%
2024/10/04	0.1	66.90	2	66.15	65.90	-1.9	3,907	-0.05%
2024/10/01	1	66.00	0	0.00	67.20	1	4,070	0.02%
2024/09/30	1	66.50	1	66.90	65.90	0	4,156	0.00%
2024/09/27	0	0.00	1	67.10	66.80	-1	4,382	-0.02%
2024/09/26	0	0.00	0.1	67.00	66.40	-0.1	4,645	0.00%
2024/09/25	1	66.30	2	67.00	66.40	-1	4,754	-0.02%
2024/09/23	0	0.00	1	66.20	65.70	-1	5,296	-0.02%
2024/09/20	1	66.10	1	65.90	65.50	0	5,422	0.00%
2024/09/19	2	65.20	1	65.70	65.70	1	5,475	0.02%
2024/09/18	2	66.00	0	0.00	65.00	2	5,587	0.04%
2024/09/16	1	66.50	2	66.20	66.10	-1	5,615	-0.02%
2024/09/13	0	0.00	2	65.55	65.50	-2	5,688	-0.04%
2024/09/12	3	65.63	0	0.00	65.30	3	5,819	0.05%
2024/09/11	2	66.65	1	65.40	65.30	1	5,867	0.02%
2024/09/10	7	67.31	1	66.30	66.00	6	5,900	0.10%
2024/09/09	1	67.70	1	68.10	68.10	0	5,907	0.00%
2024/09/06	1.1	67.90	0	0.00	68.40	1.1	5,951	0.02%
2024/09/05	3	70.10	0	0.00	69.40	3	6,084	0.05%
2024/09/04	3	71.73	1	71.20	70.80	2	6,269	0.03%
2024/09/03	2	74.05	1	74.20	73.40	1	6,463	0.02%
2024/09/02	1	74.30	1	74.80	74.20	0	6,754	0.00%
2024/08/30	0	0.00	1	75.40	75.00	-1	6,930	-0.01%
2024/08/29	1	73.00	2	74.00	73.90	-1	7,057	-0.01%
2024/08/28	2	74.00	0	0.00	73.50	2	7,229	0.03%
2024/08/27	2	73.80	2	74.20	74.20	0	7,511	0.00%
2024/08/26	0	0.00	1	75.10	74.10	-1	7,760	-0.01%
2024/08/23	3	73.13	1	73.70	73.70	2	8,004	0.02%
2024/08/22	2	74.50	0	0.00	74.40	2	8,079	0.02%
2024/08/21	2	73.95	1	74.40	74.40	1	8,173	0.01%
2024/08/20	1	74.50	1	75.60	74.20	0	8,243	0.00%
2024/08/19	2	74.35	1	74.80	74.80	1	8,405	0.01%
2024/08/15	1	75.10	0	0.00	74.60	1	8,599	0.01%
2024/08/14	0	0.00	2	75.55	75.80	-2	8,705	-0.02%
2024/08/13	2	74.60	0	0.00	74.50	2	8,808	0.02%
2024/08/12	0	0.00	3	74.33	74.40	-3	9,020	-0.03%
2024/08/09	0	0.00	1	73.70	73.30	-1	9,320	-0.01%
2024/08/08	3.1	73.48	0	0.00	73.10	3.1	9,495	0.03%
2024/08/07	0.2	74.30	2	74.55	75.00	-1.8	9,799	-0.02%
2024/08/06	3	69.73	7	71.99	72.50	-4	10,595	-0.04%
2024/08/05	12	72.37	9	71.04	71.00	3	10,870	0.03%
2024/08/02	3	78.00	5	78.70	78.80	-2	10,990	-0.02%
2024/08/01	3.2	78.75	3	79.67	79.60	0.2	11,176	0.00%
2024/07/31	6	76.83	6	77.48	77.70	0	11,553	0.00%
2024/07/30	3	75.77	4	76.48	77.20	-1	11,983	-0.01%
2024/07/29	3	79.03	1	78.00	77.00	2	12,228	0.02%
2024/07/26	10.1	78.73	8	79.35	79.30	2.1	12,306	0.02%
2024/07/23	3	79.60	2	80.40	80.40	1	12,426	0.01%
2024/07/22	3.2	78.88	3	79.17	79.00	0.2	12,437	0.00%
2024/07/19	1	80.90	0	0.00	80.30	1	12,433	0.01%
2024/07/18	3.4	80.26	3	81.23	82.30	0.4	12,553	0.00%
2024/07/17	3	82.30	2	82.30	81.40	1	12,522	0.01%
2024/07/15	0	0.00	2	82.65	82.90	-2	12,667	-0.02%
2024/07/12	4	81.43	5	82.38	82.70	-1	12,693	-0.01%
2024/07/11	2	82.00	1	82.00	82.00	1	12,760	0.01%
2024/07/10	0	0.00	1	82.40	82.20	-1	12,953	-0.01%
2024/07/09	0.1	81.50	3	82.47	83.10	-2.9	13,129	-0.02%
2024/07/08	0	0.00	1	82.20	81.40	-1	13,416	-0.01%
2024/07/05	0	0.00	3.3	82.49	82.40	-3.3	13,653	-0.02%
2024/07/04	0	0.00	1	80.00	80.40	-1	13,794	-0.01%
2024/07/03	3	78.53	3	79.60	79.00	0	14,371	0.00%
2024/07/02	7.3	78.64	3	79.03	78.30	4.3	14,442	0.03%
2024/07/01	0	0.00	1	81.00	80.90	-1	14,209	-0.01%
2024/06/28	4.1	78.22	6.1	80.74	81.80	-2.1	14,167	-0.01%
2024/06/27	4	80.78	2	82.55	81.70	2	13,864	0.01%
2024/06/26	4	81.60	0	0.00	80.90	4	13,765	0.03%
2024/06/25	3.3	80.74	5	82.08	82.30	-1.7	13,706	-0.01%
2024/06/24	4.1	82.11	0	0.00	81.50	4.1	13,689	0.03%
2024/06/21	1.1	84.32	0	0.00	83.70	1.1	13,723	0.01%
2024/06/20	1.2	84.24	0	0.00	84.00	1.2	13,764	0.01%
2024/06/18	5	85.82	4.1	85.78	85.80	1	14,572	0.01%
2024/06/17	1	85.30	1	85.00	85.00	0	14,736	0.00%
2024/06/14	4.1	84.50	3	84.70	84.70	1.1	15,024	0.01%
2024/06/13	12.1	85.10	2.1	84.85	84.80	10.1	15,179	0.07%
2024/06/12	0	0.00	0.1	85.70	85.20	-0.1	15,320	0.00%
2024/06/11	2	85.05	10	85.72	85.60	-8	15,245	-0.05%
2024/06/07	2.1	84.66	1	85.00	84.60	1.1	15,263	0.01%
2024/06/06	3	84.40	6	84.45	84.90	-3	15,510	-0.02%
2024/06/05	3.1	81.54	2	82.20	82.00	1.1	15,444	0.01%
2024/06/04	3	82.37	4	82.90	82.60	-1	15,628	-0.01%
2024/06/03	4.1	81.38	2	81.90	81.90	2.1	16,115	0.01%
2024/05/31	4	82.55	1	82.70	82.20	3	16,221	0.02%
2024/05/30	3	83.63	6	84.00	83.10	-3	16,125	-0.02%
2024/05/29	1	81.50	5	84.40	83.70	-4	16,056	-0.02%
2024/05/28	0	0.00	5	82.12	82.50	-5	15,853	-0.03%
2024/05/27	2	81.00	2	81.10	81.10	0	15,896	0.00%
2024/05/24	2	80.10	2	81.40	81.00	0	15,855	0.00%
2024/05/23	16.2	80.97	6	80.62	81.10	10.2	15,841	0.06%
2024/05/22	5.2	83.82	52	83.51	83.40	-46.9	15,719	-0.30%
2024/05/21	55	84.65	3	86.30	84.50	52	15,663	0.33%
2024/05/20	1	84.70	8	85.44	85.20	-7	15,613	-0.04%
2024/05/17	1	84.30	4.2	85.10	85.30	-3.2	15,743	-0.02%
2024/05/16	3	84.77	6	85.18	84.60	-3	15,791	-0.02%
2024/05/15	10.2	83.73	107	83.48	82.70	-96.9	15,634	-0.62%	大賣/
2024/05/14	1	80.80	0	0.00	80.20	1	15,390	0.01%
2024/05/13	6	78.28	110	80.14	80.20	-104	15,213	-0.68%	大賣/鉅額交易
2024/05/10	15.1	79.42	106	79.19	79.10	-90.9	14,908	-0.61%	大賣/
2024/05/09	23.1	85.69	4.2	85.62	85.50	19	14,073	0.13%
2024/05/08	15.1	93.78	76	93.49	95.00	-60.9	13,683	-0.45%
2024/05/07	56	97.29	3	95.60	96.60	53	13,434	0.39%
2024/05/06	20	99.02	1.2	96.75	95.90	18.8	13,192	0.14%
2024/05/03	9.2	95.06	7	95.56	93.90	2.2	12,777	0.02%
2024/05/02	6	92.65	15	91.38	93.40	-9	12,360	-0.07%
2024/04/30	1	88.60	2	88.75	88.20	-1	12,058	-0.01%
2024/04/29	3	88.10	5.1	87.68	87.80	-2.1	11,962	-0.02%
2024/04/26	0	0.00	2.2	84.93	85.10	-2.2	11,860	-0.02%
2024/04/25	0	0.00	1	84.20	84.00	-1	11,859	-0.01%
2024/04/24	1	85.10	300	84.63	85.10	-299	11,984	-2.49%	大賣/鉅額交易
2024/04/22	1	81.00	4	80.25	80.80	-3	12,137	-0.02%
2024/04/19	155.6	80.43	3	81.63	81.90	152.6	12,135	1.26%	大買/鉅額交易
2024/04/17	54	83.51	0	0.00	84.00	54	11,941	0.45%
2024/04/16	4	82.70	2	83.15	82.90	2	11,834	0.02%
2024/04/15	102	85.86	3	84.83	85.90	99	11,654	0.85%	大買/
2024/04/12	16	85.91	216	85.32	86.60	-200	11,465	-1.74%	大賣/鉅額交易
2024/04/11	102	84.03	4.6	84.56	85.20	97.4	11,171	0.87%	大買/
2024/04/10	104	84.95	8.1	83.06	82.10	96	10,944	0.88%	大買/
2024/04/09	12	82.73	10.2	82.75	83.50	1.8	10,705	0.02%
2024/04/08	3	78.07	3	78.40	78.50	0	10,139	0.00%
2024/04/02	1	74.90	0.1	74.50	74.80	0.9	9,974	0.01%
2024/04/01	0	0.00	2	72.40	73.60	-2	10,070	-0.02%
2024/03/29	3	73.30	0	0.00	72.80	3	10,095	0.03%
2024/03/27	1	74.40	0	0.00	74.00	1	10,307	0.01%
2024/03/26	1	75.50	4	73.50	73.70	-3	10,381	-0.03%
2024/03/25	0	0.00	0.1	75.90	75.40	-0.1	10,358	0.00%
2024/03/22	4	74.33	2	75.95	75.60	2	10,620	0.02%
2024/03/21	5.2	74.11	110	74.52	77.00	-104.8	10,519	-1.00%	大賣/鉅額交易
2024/03/20	7	71.10	4	71.63	71.70	3	10,233	0.03%
2024/03/19	4	72.25	24.4	72.17	72.10	-20.4	10,525	-0.19%
2024/03/18	0.1	69.90	2	69.10	70.10	-1.9	10,986	-0.02%
2024/03/15	0	0.00	102	67.46	68.10	-102	11,822	-0.86%	大賣/鉅額交易
2024/03/14	2	67.70	1	67.40	67.40	1	12,565	0.01%
2024/03/13	5	68.36	4	69.33	68.40	1	13,150	0.01%
2024/03/12	15	69.54	109	70.16	69.60	-94	12,989	-0.72%	大賣/
2024/03/11	4	68.15	107	68.90	68.60	-103	12,537	-0.82%	大賣/鉅額交易
2024/03/08	1	66.60	50.2	68.99	66.80	-49.2	12,335	-0.40%
2024/03/07	23	67.51	37	67.84	67.50	-14	12,051	-0.12%
2024/03/06	0	0.00	10	65.90	66.90	-10	11,467	-0.09%
2024/03/05	2.2	64.58	8	64.40	64.40	-5.8	11,470	-0.05%
2024/03/04	8	64.35	0	0.00	64.00	8	11,550	0.07%
2024/03/01	6	62.78	0	0.00	62.60	6	11,375	0.05%
2024/02/27	11	61.85	0	0.00	61.70	11	11,206	0.10%
2024/02/26	0	0.00	6	62.63	62.30	-6	11,166	-0.05%
2024/02/23	1	64.40	0	0.00	63.10	1	11,113	0.01%
2024/02/22	0	0.00	1	62.70	63.20	-1	11,086	-0.01%
2024/02/21	1	63.50	1	63.20	63.20	0	11,063	0.00%
2024/02/20	3	64.60	5	64.60	63.60	-2	11,038	-0.02%
2024/02/19	6	64.50	5	63.84	64.80	1	10,812	0.01%
2024/02/15	1	61.40	0	0.00	61.90	1	10,601	0.01%
2024/02/02	3	61.10	0	0.00	60.80	3	10,572	0.03%
2024/02/01	0	0.00	3	60.93	61.10	-3	10,591	-0.03%
2024/01/31	2	60.00	2	60.50	60.20	0	10,583	0.00%
2024/01/30	1	60.60	0	0.00	60.10	1	10,621	0.01%
2024/01/26	0	0.00	3	60.30	60.30	-3	10,621	-0.03%
2024/01/25	6.2	60.33	2	60.60	60.20	4.2	10,653	0.04%
2024/01/24	1	61.80	53	61.97	61.30	-52	10,710	-0.49%
2024/01/23	0	0.00	51	62.00	61.70	-51	10,759	-0.47%
2024/01/22	1	61.20	11	62.42	62.50	-10	10,750	-0.09%
2024/01/19	1	60.90	0	0.00	60.90	1	10,686	0.01%
2024/01/18	6.2	61.80	2	61.05	60.70	4.2	10,683	0.04%
2024/01/17	13	63.72	7	64.16	63.90	6	10,517	0.06%
2024/01/16	41	63.04	5	63.24	63.70	36	10,256	0.35%
2024/01/15	5	63.02	4	63.10	63.00	1	10,200	0.01%
2024/01/12	1	61.90	0	0.00	61.50	1	10,128	0.01%
2024/01/11	3	61.10	2	60.80	61.30	1	10,142	0.01%
2024/01/05	2	61.85	3	61.17	61.00	-1	10,189	-0.01%
2024/01/03	2	60.90	0	0.00	60.80	2	10,060	0.02%
2024/01/02	1.2	61.02	2	61.20	61.10	-0.8	10,074	-0.01%
2023/12/28	1	59.50	1	59.40	59.70	0	10,007	0.00%
2023/12/27	4	60.23	3	60.33	60.30	1	10,084	0.01%
2023/12/26	2	59.35	3	59.20	59.70	-1	9,984	-0.01%
2023/12/25	1	59.90	15	59.78	59.00	-14	9,956	-0.14%
2023/12/22	4	60.47	4	59.78	59.90	0	9,845	0.00%
2023/12/21	8	60.11	10	59.87	60.00	-2	9,801	-0.02%
2023/12/20	23	61.49	16	60.71	60.80	7	9,808	0.07%
2023/12/19	13	61.22	4.5	61.31	61.30	8.5	9,707	0.09%
2023/12/18	13.5	67.35	12.5	65.42	65.10	1	9,440	0.01%
2023/12/15	12.5	68.93	6	68.85	68.00	6.5	9,308	0.07%
2023/12/14	19	71.48	13	70.84	71.10	6	9,309	0.06%
2023/12/13	41	71.06	197	71.87	71.50	-156	8,959	-1.74%	大賣/鉅額交易
2023/12/12	12	69.81	249	68.96	68.90	-237	8,387	-2.83%	大賣/鉅額交易
2023/12/11	316.1	67.75	270.1	67.78	68.30	46.1	7,654	0.60%	大買/大賣/
2023/12/08	13	60.00	27	59.36	62.10	-14	6,960	-0.20%
2023/12/07	0	0.00	1	56.50	56.50	-1	6,457	-0.02%
2023/12/06	0	0.00	1	56.10	55.80	-1	6,522	-0.02%
2023/12/01	0	0.00	1	55.90	55.90	-1	8,376	-0.01%
2023/11/30	4	56.13	1	55.90	55.90	3	8,432	0.04%
2023/11/24	0	0.00	4	53.40	53.20	-4	8,068	-0.05%
2023/11/22	1	53.30	6	53.43	53.30	-5	8,151	-0.06%
2023/11/20	2	54.30	6.1	53.99	54.40	-4.1	8,278	-0.05%
2023/11/17	2.1	53.46	3	53.63	53.40	-0.9	8,290	-0.01%
2023/11/15	0	0.00	0	53.30	53.30	0	8,305	0.00%
2023/11/14	3	53.60	0	0.00	53.60	3	8,334	0.04%
2023/11/13	5	53.32	0	0.00	53.20	5	8,409	0.06%
2023/11/09	0	0.00	1	54.40	54.10	-1	8,586	-0.01%
2023/11/08	2	55.10	0	0.00	54.90	2	8,686	0.02%
2023/11/07	2	54.10	0	0.00	54.30	2	9,019	0.02%
2023/11/06	5	55.34	2	55.30	55.20	3	9,309	0.03%
2023/11/03	3	55.73	5	55.64	55.40	-2	9,327	-0.02%
2023/11/02	0	0.00	2	56.00	55.90	-2	9,323	-0.02%
2023/11/01	0	0.00	0.3	56.10	56.20	-0.3	9,300	0.00%
2023/10/31	1	55.80	3.1	55.69	55.60	-2.1	9,213	-0.02%
2023/10/30	0	0.00	2	54.85	55.40	-2	9,174	-0.02%
2023/10/26	1	53.70	4	53.88	53.80	-3	9,232	-0.03%
2023/10/24	1	54.80	11.3	54.71	55.30	-10.3	9,315	-0.11%
2023/10/23	0	0.00	2.1	54.74	54.90	-2.1	9,409	-0.02%
2023/10/20	2	53.90	1	55.00	54.20	1	9,481	0.01%
2023/10/19	6	53.75	5	53.30	54.60	1	9,479	0.01%
2023/10/18	2	52.50	5	52.56	52.80	-3	9,452	-0.03%
2023/10/17	5	53.76	0	0.00	53.60	5	9,445	0.05%
2023/10/16	1	53.00	0	0.00	53.40	1	9,528	0.01%
2023/10/13	1	55.00	0	0.00	54.30	1	9,581	0.01%
2023/10/12	0	0.00	1	55.90	55.60	-1	9,622	-0.01%
2023/10/11	0	0.00	10.1	56.20	55.40	-10.1	9,790	-0.10%
2023/10/05	6	56.37	0	0.00	55.90	6	9,667	0.06%
2023/10/04	0	0.00	1	56.10	56.40	-1	9,596	-0.01%
2023/10/03	1	56.50	6	56.75	56.10	-5	9,560	-0.05%
2023/10/02	1	54.50	0.3	55.37	55.30	0.7	9,442	0.01%
2023/09/28	1	55.00	1.1	55.19	55.10	-0.1	9,527	0.00%
2023/09/27	2	54.90	4	54.70	55.00	-2	9,598	-0.02%
2023/09/26	2	55.45	6	55.07	54.60	-4	9,605	-0.04%
2023/09/25	3	54.60	2.8	55.34	55.30	0.2	9,481	0.00%
2023/09/22	22	53.81	20	53.70	54.40	2	9,348	0.02%
2023/09/21	5	54.48	0	0.00	53.80	5	9,299	0.05%
2023/09/20	3	54.63	2	54.60	54.10	1	9,202	0.01%
2023/09/19	5.1	54.92	9.6	55.65	54.80	-4.5	9,020	-0.05%
2023/09/18	0.9	54.30	13	54.25	54.40	-12.1	8,707	-0.14%
2023/09/15	2.1	54.02	3.1	54.02	54.10	-1	8,549	-0.01%
2023/09/14	13	53.63	8.1	54.39	53.20	4.9	8,319	0.06%
2023/09/13	2	52.70	16.2	52.61	52.70	-14.2	8,029	-0.18%
2023/09/12	0	0.00	4.1	51.75	51.80	-4.1	7,828	-0.05%
2023/09/11	1	50.70	2	50.70	50.60	-1	7,656	-0.01%
2023/09/08	3	51.20	1	51.50	51.10	2	7,604	0.03%
2023/09/07	29.9	51.69	3	51.77	50.40	26.9	7,266	0.37%
2023/09/06	1.1	53.10	9.3	51.92	55.20	-8.2	6,606	-0.12%
2023/09/05	2.1	49.74	1	50.30	50.20	1.1	5,774	0.02%
2023/09/04	0	0.00	4	48.15	48.40	-4	5,700	-0.07%
2023/08/31	2	47.50	0	0.00	48.20	2	5,764	0.04%
2023/08/28	0	0.00	1	50.00	49.25	-1	5,701	-0.02%
2023/08/25	0	0.00	9	49.90	49.85	-9	5,664	-0.16%
2023/08/24	4.5	48.87	4	49.65	49.10	0.5	5,566	0.01%
2023/08/23	1	49.95	1	49.85	49.75	0	5,486	0.00%
2023/08/22	2	49.90	2	49.70	49.55	0	5,441	0.00%
2023/08/21	2	49.73	3	49.57	49.90	-1	5,409	-0.02%
2023/08/18	2	50.30	2	49.85	49.65	0	5,364	0.00%
2023/08/17	1	49.30	1	49.70	50.40	0	5,300	0.00%
2023/08/16	4	48.53	5	48.41	48.95	-1	5,211	-0.02%
2023/08/15	7	48.05	8	48.19	49.25	-1	5,131	-0.02%
2023/08/14	1	50.70	0	0.00	49.95	1	5,014	0.02%
2023/08/11	9	50.73	5	50.56	51.20	4	4,888	0.08%
2023/08/10	3	50.07	20	50.53	49.35	-17	4,537	-0.37%
2023/08/08	0	0.00	1	48.50	48.60	-1	4,182	-0.02%
2023/08/07	0	0.00	1	48.15	48.35	-1	4,176	-0.02%
2023/08/04	1	46.95	2	47.50	47.80	-1	4,190	-0.02%
2023/08/02	1	47.20	1	47.40	47.40	0	4,158	0.00%
2023/07/31	0	0.00	3	48.77	48.30	-3	4,092	-0.07%
2023/07/28	0	0.00	14	49.32	49.05	-14	4,033	-0.35%
2023/07/27	8	50.09	4	49.41	49.30	4	3,992	0.10%
2023/07/26	0	0.00	1	49.85	49.85	-1	3,900	-0.03%
2023/07/25	0	0.00	8	48.76	49.05	-8	3,774	-0.21%
2023/07/24	0	0.00	2	48.50	48.55	-2	3,672	-0.05%
2023/07/20	1	47.30	0	0.00	48.30	1	3,602	0.03%
2023/07/19	5	48.70	3	47.70	47.95	2	3,545	0.06%
2023/07/18	2	47.53	3	48.22	47.95	-1	3,462	-0.03%
2023/07/17	1	46.85	5	46.72	47.00	-4	3,335	-0.12%
2023/07/14	12	47.24	9	46.68	47.40	3	3,225	0.09%
2023/07/12	2	43.10	108	43.02	43.15	-106	3,001	-3.53%	大賣/鉅額交易
2023/07/10	2	42.50	15	42.55	42.20	-13	2,993	-0.43%
2023/07/07	1	43.40	0	0.00	43.40	1	2,960	0.03%
2023/07/06	1	44.30	1	44.40	44.20	0	2,919	0.00%
2023/07/05	8	48.39	2	48.65	48.35	6	2,745	0.22%
2023/07/03	3	48.90	0	0.00	48.85	3	2,570	0.12%
2023/06/29	1	48.80	0	0.00	48.75	1	2,508	0.04%
2023/06/26	2	48.95	0	0.00	48.90	2	2,440	0.08%
2023/06/21	3	48.20	0	0.00	48.85	3	2,433	0.12%
2023/06/20	2.7	48.63	0.6	48.50	48.25	2.1	2,405	0.09%
2023/06/16	12	48.81	0	0.00	48.90	12	2,470	0.49%
2023/06/15	1	50.00	1	50.00	49.95	0	2,456	0.00%
2023/06/14	113	50.24	22	49.90	50.40	91	2,548	3.57%	大買/
2023/06/08	2	49.40	1	49.50	49.50	1	2,633	0.04%
2023/06/07	0.1	49.05	2	49.00	49.15	-1.9	2,732	-0.07%
2023/06/05	0.2	48.35	0	0.00	48.00	0.2	2,788	0.01%
2023/06/02	0.1	47.70	1	47.60	47.70	-1	2,794	-0.03%
2023/05/30	3	46.10	0	0.00	46.05	3	3,223	0.09%
2023/05/26	0	0.00	1	45.75	45.75	-1	3,224	-0.03%
2023/05/23	0	0.00	1	45.80	45.80	-1	3,230	-0.03%
2023/05/22	0.1	45.75	0	0.00	45.80	0.1	3,230	0.00%
2023/05/19	0	0.00	0.6	45.53	45.60	-0.6	3,216	-0.02%
2023/05/17	0	0.00	1	44.90	45.05	-1	3,152	-0.03%
2023/05/16	2	45.00	0	0.00	44.65	2	3,114	0.06%
2023/05/10	0	0.00	1	44.85	44.90	-1	3,077	-0.03%
2023/05/05	2	44.60	0	0.00	44.65	2	3,018	0.07%
2023/05/04	0	0.00	1	44.50	44.55	-1	3,021	-0.03%
2023/04/28	0	0.00	2	43.70	43.40	-2	2,987	-0.07%
2023/04/25	3	43.05	0	0.00	43.05	3	2,946	0.10%
2023/04/21	5	43.47	0.3	43.80	43.45	4.7	2,916	0.16%
2023/04/17	1	44.60	0	0.00	44.70	1	2,903	0.03%
2023/04/07	0.1	45.15	3	44.95	45.10	-3	2,753	-0.11%
2023/04/06	1	44.80	0	0.00	45.00	1	2,714	0.04%
2023/03/31	0.1	44.20	0	0.00	44.55	0.1	2,681	0.00%
2023/03/30	0	44.25	0	0.00	43.90	0	2,617	0.00%
2023/03/27	0.1	44.14	2	43.90	43.95	-1.9	2,572	-0.07%
2023/03/24	1.1	43.80	0	0.00	43.75	1.1	2,562	0.04%
2023/03/22	1.3	43.83	2	43.85	43.80	-0.7	2,522	-0.03%
2023/03/21	0	0.00	1	43.50	43.60	-1	2,472	-0.04%
2023/03/20	0.1	42.90	2	42.70	42.85	-1.9	2,388	-0.08%
2023/03/16	0.5	43.00	0	0.00	42.80	0.5	2,195	0.02%
2023/03/15	0	0.00	1	42.85	42.85	-1	2,171	-0.05%
2023/03/14	2	42.85	2	42.75	42.75	0	2,080	0.00%
2023/03/13	0	0.00	1	43.00	42.95	-1	1,994	-0.05%
2023/03/10	3	42.67	0	0.00	42.60	3	1,881	0.16%
2023/03/09	2	42.55	1	42.60	42.20	1	1,739	0.06%
2023/03/08	3	41.18	1	41.15	41.15	2	1,593	0.13%
2023/03/06	1	41.60	0	0.00	41.45	1	1,494	0.07%
2023/03/03	1	42.40	5	42.63	42.75	-4	1,384	-0.29%
2023/03/02	1	40.90	7	41.14	41.35	-6	1,175	-0.51%
2023/02/15	0.1	37.70	0	0.00	37.60	0.1	929	0.01%
2023/02/02	0	0.00	1	38.00	38.10	-1	907	-0.11%
2023/02/01	0	0.00	1	37.45	37.50	-1	888	-0.11%
2023/01/31	8	37.54	0	0.00	37.30	8	885	0.90%
2023/01/12	0	0.00	40	37.00	36.90	-40	866	-4.62%
2023/01/09	0	0.00	26	37.05	37.15	-26	874	-2.97%
2023/01/06	1	37.00	0	0.00	37.00	1	876	0.11%
2023/01/05	27	36.96	0	0.00	36.85	27	894	3.02%
2022/12/28	0.1	35.75	0	0.00	35.80	0.1	905	0.01%
2022/12/20	0.1	35.55	0	0.00	35.30	0.1	1,013	0.01%
2022/12/07	0.2	36.60	0	0.00	36.40	0.2	1,132	0.02%
2022/12/06	0	0.00	1	37.80	37.50	-1	1,123	-0.09%
2022/11/07	0	0.00	1	35.10	35.20	-1	1,263	-0.08%
2022/10/27	0	0.00	0.4	33.30	33.35	-0.4	1,343	-0.03%
2022/10/21	1	33.05	0	0.00	33.05	1	1,383	0.07%
2022/10/20	0	0.00	1	32.91	33.95	-1	1,396	-0.07%
2022/10/17	1	32.80	0	0.00	33.05	1	1,421	0.07%
2022/10/13	4	33.00	0	0.00	32.30	4	1,493	0.27%
2022/09/28	0	0.00	1	33.15	33.05	-1	1,970	-0.05%
2022/09/13	1	37.10	0	0.00	36.85	1	2,080	0.05%
2022/09/12	1	37.25	0	0.00	37.35	1	2,096	0.05%
2022/09/07	1	36.00	0	0.00	35.65	1	2,111	0.05%
2022/09/06	1	36.50	0	0.00	36.45	1	2,094	0.05%
2022/09/05	0	0.00	4	37.00	36.70	-4	2,096	-0.19%
2022/08/29	0	37.95	0	0.00	37.85	0	2,082	0.00%
2022/08/23	0	0.00	1	37.90	38.05	-1	2,081	-0.05%
2022/08/18	0	0.00	2	38.08	38.30	-2	2,089	-0.10%
2022/08/16	0	0.00	2	38.38	38.50	-2	2,077	-0.10%
2022/08/15	0	0.00	2	38.75	38.70	-2	2,078	-0.10%
2022/08/12	2	38.53	1	38.30	38.70	1	2,076	0.05%
2022/08/05	5	36.65	0	0.00	36.70	5	2,114	0.24%
2022/08/04	1	36.45	0	0.00	36.65	1	2,127	0.05%
2022/08/02	41	37.30	0	0.00	37.30	41	2,144	1.91%
2022/07/29	0	0.00	2	37.05	37.00	-2	2,236	-0.09%
2022/07/26	1	36.70	0	0.00	36.80	1	2,236	0.04%
2022/07/21	1	36.90	0	0.00	37.00	1	2,288	0.04%
2022/07/20	1	36.15	0	0.00	35.95	1	2,304	0.04%
2022/07/19	0	0.00	3	35.37	35.50	-3	2,309	-0.13%
2022/07/18	2	34.50	0	0.00	34.70	2	2,316	0.09%
2022/07/14	3.3	34.48	0	0.00	34.45	3.3	2,277	0.14%
2022/07/13	2	38.75	0	0.00	38.70	2	2,180	0.09%
2022/07/11	2.5	39.09	0	0.00	39.20	2.5	2,083	0.12%
2022/07/08	2	40.75	0	0.00	40.90	2	2,032	0.10%
2022/07/01	0	0.00	14	40.14	39.90	-14	2,113	-0.66%
2022/06/30	0	0.00	1.5	42.09	42.05	-1.5	2,074	-0.07%
2022/06/27	0	0.00	0.5	44.25	44.30	-0.5	2,139	-0.02%
2022/06/24	1	43.05	0.5	43.20	43.10	0.5	2,200	0.02%
2022/06/23	2	42.80	0	0.00	43.05	2	2,219	0.09%
2022/06/22	0	0.00	1	43.65	43.55	-1	2,255	-0.04%
2022/06/21	1	44.30	0	0.00	45.05	1	2,270	0.04%
2022/06/20	4	44.80	0.5	44.80	43.95	3.5	2,590	0.14%
2022/06/17	1.4	45.80	0	0.00	45.65	1.4	2,602	0.05%
2022/06/14	10	46.90	0.3	46.75	47.00	9.7	2,845	0.34%
2022/06/08	0	0.00	0.4	48.45	48.30	-0.4	3,028	-0.01%
2022/06/07	0.1	48.60	20	48.53	48.50	-19.9	3,097	-0.64%
2022/06/02	0.1	48.25	0	48.35	48.20	0	3,288	0.00%
2022/06/01	0	0.00	5.7	48.30	48.25	-5.7	3,443	-0.16%
2022/05/31	1	47.85	1.6	47.95	47.70	-0.6	3,486	-0.02%
2022/05/30	1	48.10	2.3	47.99	47.95	-1.3	3,591	-0.03%
2022/05/26	1	48.30	1	47.90	47.80	0	3,656	0.00%
2022/05/25	1	47.90	0	0.00	48.10	1	3,742	0.03%
2022/05/24	1	48.15	1	47.70	47.90	0	3,836	0.00%
2022/05/23	1.1	48.04	1	48.05	48.05	0.1	3,889	0.00%
2022/05/20	1.1	47.80	10	47.70	47.75	-8.9	4,000	-0.22%
2022/05/19	21	47.31	0	0.00	47.60	21	4,122	0.51%
2022/05/18	17	47.86	15	47.68	47.90	2	4,273	0.05%
2022/05/17	1.5	46.87	0	0.00	47.40	1.5	5,272	0.03%
2022/05/16	8	46.82	8	46.20	46.35	0	5,858	0.00%
2022/05/13	1	46.55	0	0.00	46.90	1	5,964	0.02%
2022/05/12	0	0.00	16	46.57	46.25	-16	5,997	-0.27%
2022/05/11	7	46.66	0	0.00	46.60	7	5,985	0.12%
2022/05/10	0.1	46.20	0	0.00	47.20	0.1	5,997	0.00%
2022/05/09	0	0.00	1	46.90	46.90	-1	6,009	-0.02%
2022/05/05	5	46.75	5	46.90	46.80	0	5,946	0.00%
2022/05/03	5	46.10	20	45.78	46.05	-15	6,005	-0.25%
2022/04/29	0	0.00	5	45.95	46.25	-5	6,041	-0.08%
2022/04/28	25	45.27	0	0.00	45.15	25	6,072	0.41%
2022/04/27	1.1	45.16	5	44.85	45.15	-3.9	6,080	-0.06%
2022/04/26	0.2	46.45	0	0.00	46.15	0.2	6,086	0.00%
2022/04/25	6.1	47.71	5	47.20	47.15	1.1	6,076	0.02%
2022/04/22	0.1	48.95	0	0.00	48.80	0.1	6,049	0.00%
2022/04/20	0	0.00	1	48.10	48.20	-1	6,095	-0.02%
2022/04/19	0	0.00	333.7	47.82	47.85	-333.7	6,106	-5.46%	大賣/鉅額交易
2022/04/18	3	47.50	305	47.57	47.55	-302	6,145	-4.91%	大賣/鉅額交易
2022/04/15	13	48.25	1	48.15	48.15	12	6,147	0.20%
2022/04/14	25	48.92	0	0.00	48.70	25	6,173	0.40%
2022/04/13	11	48.93	100	48.94	49.10	-89	6,196	-1.44%
2022/04/11	3	49.40	11	50.13	49.15	-8	6,341	-0.13%
2022/04/08	1	50.40	25	50.34	50.40	-24	6,382	-0.38%
2022/04/07	8.2	50.88	5	50.90	50.40	3.2	6,601	0.05%
2022/04/06	10	51.60	0	0.00	51.70	10	6,758	0.15%
2022/04/01	0	0.00	100	51.63	52.00	-100	6,918	-1.45%
2022/03/31	2	52.10	30	52.40	52.00	-28	6,928	-0.40%
2022/03/30	5	52.80	100	52.25	52.40	-95	6,909	-1.37%
2022/03/29	15	52.47	115	52.27	52.20	-100	6,968	-1.43%	大賣/
2022/03/28	5	51.80	100	51.24	51.80	-95	6,918	-1.37%
2022/03/25	1	51.00	0	0.00	51.20	1	6,894	0.01%
2022/03/23	56.1	51.30	0	0.00	51.40	56.1	6,850	0.82%
2022/03/22	0	0.00	200	52.60	53.30	-200	6,536	-3.06%	大賣/鉅額交易
2022/03/17	0	0.00	10	51.30	51.30	-10	6,452	-0.15%
2022/03/16	22	50.75	6	51.10	50.60	16	6,501	0.25%
2022/03/15	2.1	51.51	0	0.00	51.10	2.1	6,611	0.03%
2022/03/14	0	0.00	12	52.48	52.40	-12	6,713	-0.18%
2022/03/11	0	0.00	1	52.40	52.60	-1	6,925	-0.01%
2022/03/10	3	52.33	15	52.40	52.40	-12	6,905	-0.17%
2022/03/09	24	51.02	1	51.50	51.40	23	6,835	0.34%
2022/03/08	3	50.10	25	50.11	49.85	-22	6,797	-0.32%
2022/03/07	5	52.02	16	52.46	51.70	-11	6,688	-0.16%
2022/03/04	1	54.00	0	0.00	54.00	1	6,622	0.02%
2022/03/03	6	55.37	10	54.00	54.30	-4	6,613	-0.06%
2022/03/01	17	53.63	0	0.00	53.70	17	6,501	0.26%
2022/02/25	3	53.43	3	52.80	53.10	0	6,451	0.00%
2022/02/24	0.2	52.50	7	52.33	52.70	-6.8	6,381	-0.11%
2022/02/22	0	0.00	2	52.20	52.30	-2	6,318	-0.03%
2022/02/21	1	53.80	9	53.31	53.20	-8	6,204	-0.13%
2022/02/18	17	53.16	33	53.31	53.60	-16	6,091	-0.26%
2022/02/17	74.5	56.33	55	55.74	53.90	19.5	5,972	0.33%
2022/02/16	11	52.78	3	52.00	54.70	8	4,980	0.16%
2022/02/15	10	50.70	0	0.00	50.70	10	4,395	0.23%
2022/02/07	5	48.99	1	48.85	49.15	4	4,407	0.09%
2022/01/26	3.2	48.19	0	0.00	48.30	3.2	4,439	0.07%
2022/01/25	2	47.85	0	0.00	47.80	2	4,468	0.04%
2022/01/24	0	0.00	1	48.60	48.55	-1	4,459	-0.02%
2022/01/21	3	49.40	2	49.35	49.15	1	4,479	0.02%
2022/01/20	0	0.00	3	49.40	50.00	-3	4,462	-0.07%
2022/01/19	0	0.00	4.5	50.03	49.75	-4.5	4,434	-0.10%
2022/01/18	3	50.33	3	50.53	50.70	0	4,407	0.00%
2022/01/17	6.1	49.79	2	49.80	50.00	4.1	4,376	0.09%
2022/01/14	8	49.33	1	49.10	49.35	7	4,371	0.16%
2022/01/13	10	49.73	2	50.40	49.70	8	4,374	0.18%
2022/01/12	2	49.55	0	0.00	50.00	2	4,334	0.05%
2022/01/10	0	0.00	5	49.40	49.50	-5	4,283	-0.12%
2022/01/07	1	49.10	0	0.00	49.20	1	4,263	0.02%
2022/01/06	4	49.90	5	49.70	49.75	-1	4,246	-0.02%
2022/01/05	4	49.83	2.2	50.39	49.75	1.9	4,301	0.04%
2022/01/04	0	0.00	23	51.04	50.90	-23	4,240	-0.54%
2022/01/03	2	50.80	13	50.85	51.00	-11	4,155	-0.26%
2021/12/30	23	50.50	5	50.40	50.50	18	4,067	0.44%
2021/12/29	7.2	49.30	3	49.68	49.70	4.2	3,845	0.11%
2021/12/28	8.2	48.12	4	48.78	48.90	4.2	3,648	0.11%
2021/12/27	7	47.52	1	47.70	47.70	6	3,515	0.17%
2021/12/24	103	47.22	0	0.00	47.20	103	3,544	2.91%	大買/鉅額交易
2021/12/23	123	47.12	2	47.80	47.15	121	3,542	3.42%	大買/鉅額交易
2021/12/22	1.2	47.85	0	0.00	47.90	1.2	3,491	0.03%
2021/12/21	2	47.55	0	0.00	47.60	2	3,473	0.06%
2021/12/20	4	47.68	0	0.00	47.50	4	3,481	0.11%
2021/12/17	2	47.40	1	47.55	47.70	1	3,515	0.03%
2021/12/15	0	0.00	1	47.05	47.10	-1	3,530	-0.03%
2021/12/14	9	46.96	0	0.00	46.90	9	3,557	0.25%
2021/12/13	1	47.75	0	0.00	47.95	1	3,473	0.03%
2021/12/10	7.1	47.06	1	47.25	47.20	6.1	3,442	0.18%
2021/12/09	1	47.75	7	47.64	47.65	-6	3,461	-0.17%
2021/12/08	3	47.18	0	0.00	47.00	3	3,405	0.09%
2021/12/07	1	46.55	3	47.00	46.80	-2	3,422	-0.06%
2021/12/06	0	0.00	0.5	45.00	44.90	-0.5	3,209	-0.02%
2021/12/02	0	0.00	4	44.85	44.35	-4	3,229	-0.12%
2021/12/01	5.1	44.85	0	0.00	44.95	5.1	3,232	0.16%
2021/11/26	5	44.00	0	0.00	43.95	5	3,117	0.16%
2021/11/25	1	44.50	0	0.00	44.50	1	3,109	0.03%
2021/11/24	0	0.00	5	44.15	44.35	-5	3,118	-0.16%
2021/11/22	0	0.00	2	44.68	44.60	-2	3,145	-0.06%
2021/11/17	1	44.25	0	0.00	44.30	1	3,100	0.03%
2021/11/15	1	44.40	5	44.40	44.60	-4	3,107	-0.13%
2021/11/11	4	44.44	0	0.00	44.20	4	3,130	0.13%
2021/11/10	0.2	44.15	20	43.92	44.20	-19.8	3,148	-0.63%
2021/11/05	0	0.00	10	42.95	43.40	-10	3,389	-0.30%
2021/11/04	21	43.44	0.4	43.33	43.10	20.6	3,437	0.60%
2021/11/03	21.1	45.00	2	44.90	45.10	19.1	3,330	0.57%
2021/11/02	0	0.00	12	44.52	43.80	-12	3,526	-0.34%
2021/11/01	2	44.63	5.5	44.75	44.60	-3.5	3,687	-0.09%
2021/10/29	0.1	44.20	4	43.95	44.85	-3.9	3,675	-0.11%
2021/10/28	0	0.00	1	44.00	44.00	-1	3,647	-0.03%
2021/10/26	1	43.60	0	0.00	43.50	1	3,735	0.03%
2021/10/25	2.2	43.23	0	0.00	43.25	2.2	3,761	0.06%
2021/10/21	0.4	42.50	16	42.10	41.80	-15.6	3,912	-0.40%
2021/10/19	30.2	42.38	0	0.00	42.45	30.2	4,109	0.73%
2021/10/13	0	0.00	48	42.01	41.75	-48	4,953	-0.97%
2021/10/12	25	42.63	0	0.00	43.00	25	5,007	0.50%
2021/10/08	20	43.26	0	0.00	43.15	20	5,008	0.40%
2021/10/06	4	43.58	0	0.00	43.10	4	5,192	0.08%
2021/10/05	0	0.00	1.1	41.86	42.60	-1.1	5,324	-0.02%
2021/10/01	0	0.00	7	43.19	43.00	-7	5,441	-0.13%
2021/09/30	0	0.00	0.1	44.20	44.30	-0.1	5,575	0.00%
2021/09/29	1	44.25	24	44.49	44.25	-23	5,850	-0.39%
2021/09/28	0	0.00	2	44.75	44.95	-2	6,001	-0.03%
2021/09/24	2	45.40	1	46.35	45.20	1	6,013	0.02%
2021/09/22	1	45.05	0	0.00	45.25	1	6,027	0.02%
2021/09/17	0	0.00	300	45.54	45.95	-300	5,996	-5.00%	大賣/鉅額交易
2021/09/16	2	45.25	300	45.30	45.30	-298	5,946	-5.01%	大賣/鉅額交易
2021/09/15	0	0.00	3	45.35	45.05	-3	5,931	-0.05%
2021/09/14	1	46.00	500	45.98	45.80	-499	5,898	-8.46%	大賣/鉅額交易
2021/09/13	5.3	45.45	929.1	45.55	45.50	-923.8	5,814	-15.89%	大賣/鉅額交易
2021/09/10	12.2	44.87	256	45.13	45.25	-243.8	5,733	-4.25%	大賣/鉅額交易
2021/09/09	5	43.90	0	0.00	44.10	5	5,593	0.09%
2021/09/07	0	0.00	285	43.40	43.55	-285	5,598	-5.09%	大賣/鉅額交易
2021/09/06	0	0.00	65	43.13	42.70	-65	5,591	-1.16%
2021/09/03	0.5	43.45	185	43.25	43.20	-184.5	5,599	-3.29%	大賣/鉅額交易
2021/09/02	0	0.00	0.2	43.40	43.15	-0.2	5,606	0.00%
2021/09/01	0.2	44.00	0	0.00	43.75	0.2	5,612	0.00%
2021/08/31	1.1	43.80	0	0.00	43.85	1.1	5,611	0.02%
2021/08/30	2	43.50	0	0.00	43.55	2	5,626	0.04%
2021/08/27	20	44.00	0	0.00	43.80	20	5,638	0.35%
2021/08/23	0	0.00	2	43.00	43.00	-2	5,691	-0.04%
2021/08/19	1	42.30	0	0.00	42.30	1	5,732	0.02%
2021/08/18	1	43.00	3	42.48	43.45	-2	5,718	-0.03%
2021/08/16	0	0.00	8	42.10	42.50	-8	5,723	-0.14%
2021/08/13	7	43.19	0	0.00	43.15	7	5,725	0.12%
2021/08/12	4	43.20	0	0.00	43.95	4	5,711	0.07%
2021/08/11	2	41.68	0	0.00	41.85	2	5,663	0.04%
2021/08/10	1	42.75	11	43.17	42.55	-10	5,794	-0.17%
2021/08/09	3	43.50	2	43.50	43.50	1	5,853	0.02%
2021/08/06	6.2	44.82	26	44.38	44.30	-19.9	5,893	-0.34%
2021/08/05	29.5	44.95	5	45.65	46.50	24.5	5,750	0.43%
2021/08/04	2	44.05	0	0.00	44.20	2	5,714	0.03%
2021/08/02	0	0.00	13.2	43.75	44.15	-13.2	5,832	-0.23%
2021/07/29	2	44.60	0	0.00	44.75	2	5,878	0.03%
2021/07/28	6	44.20	11	44.39	45.05	-5	5,903	-0.08%
2021/07/27	7	45.67	2.2	45.34	45.30	4.9	5,960	0.08%
2021/07/26	2	45.35	10	45.45	45.80	-8	5,963	-0.13%
2021/07/23	14	44.61	4	44.48	44.65	10	5,942	0.17%
2021/07/22	7	45.76	15	46.44	44.80	-8	5,851	-0.14%
2021/07/21	6	44.99	11	45.70	45.05	-5	5,432	-0.09%
2021/07/20	3	46.28	20	45.88	45.50	-17	5,456	-0.31%
2021/07/19	3	45.95	10	46.21	46.45	-7	5,649	-0.12%
2021/07/16	0	0.00	20	45.05	45.25	-20	5,901	-0.34%
2021/07/15	1	44.20	3	44.30	44.40	-2	5,921	-0.03%
2021/07/14	24	44.59	0	0.00	44.20	24	6,041	0.40%
2021/07/13	0	0.00	5	44.59	44.30	-5	6,135	-0.08%
2021/07/12	7	43.91	2.1	44.11	44.30	5	6,160	0.08%
2021/07/09	2	43.00	1	43.00	43.30	1	6,113	0.02%
2021/07/08	0	0.00	1	43.30	43.10	-1	6,189	-0.02%
2021/07/07	6	43.42	0.1	43.36	43.50	5.9	6,245	0.09%
2021/07/06	2	42.90	1.2	42.45	42.65	0.8	6,231	0.01%
2021/07/05	3	41.62	5	41.42	42.15	-2	6,150	-0.03%
2021/06/30	11	40.20	0	0.00	40.25	11	6,207	0.18%
2021/06/28	2	39.65	0	0.00	39.85	2	6,190	0.03%
2021/06/24	3	39.65	0	0.00	39.60	3	6,264	0.05%
2021/06/18	0	0.00	2.2	39.88	40.00	-2.2	6,460	-0.03%
2021/06/15	0.3	39.83	0	0.00	39.70	0.3	6,621	0.00%
2021/06/09	0	0.00	1	39.75	39.50	-1	7,084	-0.01%
2021/06/08	0	0.00	1	40.35	39.95	-1	7,157	-0.01%
2021/06/07	0	0.00	2	39.65	40.00	-2	7,242	-0.03%
2021/06/04	1	39.80	0	0.00	39.50	1	7,276	0.01%
2021/05/24	0	0.00	3	38.40	38.40	-3	7,519	-0.04%
2021/05/20	5	38.00	0.1	38.35	37.80	4.9	7,617	0.06%
2021/05/19	0	0.00	8	36.84	38.10	-8	7,637	-0.10%
2021/05/18	15	36.31	7.1	37.07	37.30	7.9	7,613	0.10%
2021/05/17	100	37.50	2	37.05	35.85	98	7,463	1.31%
2021/05/14	0	0.00	1	38.55	38.65	-1	7,371	-0.01%
2021/05/13	196	37.66	0	0.00	37.80	196	7,343	2.67%	大買/鉅額交易
2021/05/12	352	38.53	11	38.79	37.80	341	7,256	4.70%	大買/鉅額交易
2021/05/11	25	41.57	12	40.50	40.45	13	7,117	0.18%
2021/05/07	0	0.00	3	42.30	42.50	-3	7,085	-0.04%
2021/05/05	0	0.00	2	41.70	41.40	-2	7,117	-0.03%
2021/05/04	1	40.60	0	0.00	40.90	1	7,295	0.01%
2021/05/03	0	0.00	1	41.55	41.80	-1	7,214	-0.01%
2021/04/29	3	42.00	2	42.10	42.00	1	7,174	0.01%
2021/04/28	0	0.00	101	42.69	42.70	-101	7,152	-1.41%	大賣/鉅額交易
2021/04/26	3	42.75	100.3	42.20	43.25	-97.3	7,365	-1.32%
2021/04/23	3.3	42.04	0	0.00	41.10	3.3	7,273	0.04%
2021/04/22	4	44.09	1	45.00	43.00	3	6,989	0.04%
2021/04/21	0	0.00	6	48.50	48.50	-6	6,614	-0.09%
2021/04/20	8	48.55	11	48.65	48.80	-3	6,487	-0.05%
2021/04/19	14	48.59	11	48.72	48.75	3	6,432	0.05%
2021/04/16	10	47.58	16	46.96	47.85	-6	6,365	-0.09%
2021/04/15	18	46.47	5	46.55	46.55	13	6,269	0.21%
2021/04/14	5	45.40	1	46.10	45.70	4	6,174	0.06%
2021/04/13	0	0.00	20	46.09	45.85	-20	6,082	-0.33%
2021/04/12	3	46.80	2	47.00	46.75	1	5,951	0.02%
2021/04/09	4	45.70	10	45.95	46.35	-6	5,797	-0.10%
2021/04/07	1	44.40	92	43.70	44.50	-91	5,526	-1.65%
2021/04/06	0	0.00	200	42.99	43.10	-200	5,414	-3.69%	大賣/鉅額交易
2021/04/01	0	0.00	200	42.75	42.85	-200	5,386	-3.71%	大賣/鉅額交易
2021/03/30	3	42.73	101	42.75	42.85	-98	5,364	-1.83%	大賣/
2021/03/29	1	42.30	100	42.35	42.70	-99	5,359	-1.85%
2021/03/26	2	42.10	106	42.17	42.25	-104	5,357	-1.94%	大賣/鉅額交易
2021/03/24	3	41.60	1	41.95	41.85	2	5,406	0.04%
2021/03/23	2	42.25	0	0.00	42.15	2	5,342	0.04%
2021/03/18	2	42.58	5	42.64	42.65	-3	5,313	-0.06%
2021/03/17	4	42.75	4	42.55	42.60	0	5,379	0.00%
2021/03/16	9	42.59	5	42.50	42.65	4	5,455	0.07%
2021/03/15	6	42.52	1	42.50	42.45	5	5,319	0.09%
2021/03/12	2	40.25	3	40.15	40.50	-1	5,182	-0.02%
2021/03/10	5	39.30	6	39.22	39.25	-1	5,238	-0.02%
2021/03/09	5	38.60	5	39.10	39.20	0	5,255	0.00%
2021/03/05	6	38.22	0	0.00	38.40	6	5,256	0.11%
2021/03/03	4	38.48	0	0.00	38.75	4	5,361	0.07%
2021/02/26	15	38.18	0	0.00	38.85	15	5,470	0.27%
2021/02/25	0	0.00	27	38.03	38.25	-27	5,432	-0.50%
2021/02/24	0	0.00	1	38.35	38.05	-1	5,425	-0.02%
2021/02/22	12	38.22	10	38.45	38.50	2	5,335	0.04%
2021/02/19	2	37.13	1	37.10	37.45	1	5,240	0.02%
2021/02/18	25	37.13	0	0.00	37.10	25	5,210	0.48%
2021/02/04	3	36.00	4	35.80	36.00	-1	5,172	-0.02%
2021/02/02	50	34.90	0	0.00	35.00	50	5,080	0.98%
2021/02/01	0	0.00	3	34.55	34.60	-3	5,063	-0.06%
2021/01/29	1	35.50	4	35.76	34.85	-3	5,020	-0.06%
2021/01/28	10	36.03	2	35.85	35.80	8	4,927	0.16%
2021/01/27	2	37.25	2	36.85	36.85	0	4,836	0.00%
2021/01/26	5	36.84	4	36.93	36.70	1	4,746	0.02%
2021/01/25	0	0.00	1	35.55	36.00	-1	4,509	-0.02%
2021/01/21	0	0.00	3	35.50	35.20	-3	4,457	-0.07%
2021/01/20	3	35.30	2	36.38	35.50	1	4,432	0.02%
2021/01/19	1	35.90	8	35.81	35.95	-7	4,299	-0.16%
2021/01/18	5	35.00	8	35.06	34.95	-3	4,172	-0.07%
2021/01/15	0	0.00	1	35.25	35.00	-1	4,121	-0.02%
2021/01/14	2	34.98	0	0.00	35.20	2	4,110	0.05%
2021/01/12	1	35.00	0	0.00	35.00	1	4,043	0.02%
2021/01/11	0	0.00	4	34.93	35.20	-4	3,938	-0.10%
2021/01/08	1	34.75	0	0.00	34.70	1	3,852	0.03%
2021/01/06	3	33.85	4	33.90	33.85	-1	3,748	-0.03%
2021/01/05	1	34.30	0	0.00	34.40	1	3,683	0.03%
2020/12/28	2	34.70	0	0.00	34.70	2	3,609	0.06%
2020/12/25	0	0.00	2	34.60	34.50	-2	3,577	-0.06%
2020/12/24	3	34.45	6	34.39	34.45	-3	3,557	-0.08%
2020/12/23	8	34.09	0	0.00	34.00	8	3,518	0.23%
2020/12/22	5	33.88	0	0.00	33.95	5	3,497	0.14%
2020/12/15	0	0.00	6	34.20	34.20	-6	3,237	-0.19%
2020/12/14	1	34.85	5	34.73	34.90	-4	3,128	-0.13%
2020/12/11	7	34.39	10	34.96	34.60	-3	3,089	-0.10%
2020/12/10	1	34.40	1	34.95	34.80	0	2,972	0.00%
2020/12/09	0	0.00	2	34.03	34.40	-2	2,798	-0.07%
2020/12/08	208	33.70	0	0.00	33.75	208	2,700	7.70%	大買/鉅額交易
2020/12/02	105	33.14	6	33.14	33.15	99	2,326	4.26%	大買/
2020/12/01	2	32.58	1	32.60	32.60	1	2,202	0.05%
2020/11/30	0	0.00	1	32.55	32.60	-1	2,168	-0.05%
2020/11/27	2	32.40	1	32.15	32.35	1	2,088	0.05%
2020/11/26	0	0.00	11	32.32	32.40	-11	2,030	-0.54%
2020/11/25	1	31.70	0	0.00	31.60	1	1,851	0.05%
2020/11/24	92	31.22	0	0.00	31.25	92	1,763	5.22%
2020/11/23	300	31.38	20	31.35	31.35	280	1,739	16.10%	大買/鉅額交易
2020/11/20	101	31.10	0	0.00	31.10	101	1,689	5.98%	大買/鉅額交易
2020/11/19	100	31.00	0	0.00	31.00	100	1,689	5.92%
2020/11/18	100	31.00	0	0.00	31.00	100	1,681	5.95%
2020/11/17	103	30.96	0	0.00	30.95	103	1,668	6.17%	大買/鉅額交易
2020/11/16	2	30.93	0	0.00	31.05	2	1,704	0.12%
2020/11/13	30	30.61	0	0.00	30.70	30	1,684	1.78%
2020/11/03	0	0.00	3	30.20	30.20	-3	1,706	-0.18%
2020/10/27	0	0.00	1	30.20	30.20	-1	1,627	-0.06%
2020/10/26	2	30.00	2	30.00	30.00	0	1,604	0.00%
2020/10/15	2	29.80	0	0.00	29.70	2	1,754	0.11%
2020/09/25	1	29.00	0	0.00	29.05	1	2,164	0.05%
2020/09/24	1	29.05	0	0.00	29.05	1	2,234	0.04%
2020/09/23	1	29.35	0	0.00	29.35	1	2,242	0.04%
2020/09/21	1	29.50	0	0.00	29.50	1	2,272	0.04%
2020/09/17	0	0.00	3	29.45	29.55	-3	2,319	-0.13%
2020/09/15	1	29.50	0	0.00	29.55	1	2,392	0.04%
2020/08/31	0	0.00	7	29.80	29.80	-7	3,179	-0.22%
2020/08/26	0	0.00	6	29.80	29.85	-6	3,351	-0.18%
2020/08/20	7	29.27	0	0.00	29.25	7	3,487	0.20%
2020/08/19	4	29.96	14	29.87	29.90	-10	3,465	-0.29%
2020/08/18	5	30.30	0	0.00	30.35	5	3,458	0.14%
2020/08/17	0	0.00	2	30.40	30.45	-2	3,600	-0.06%
2020/08/06	0	0.00	5	30.05	29.90	-5	3,916	-0.13%
2020/08/04	8	29.75	5	29.90	29.75	3	4,017	0.07%
2020/08/03	5	29.85	0	0.00	29.80	5	4,123	0.12%
2020/07/30	2	29.80	11	29.68	29.75	-9	4,195	-0.21%
2020/07/29	16	29.20	0	0.00	29.30	16	4,239	0.38%
2020/07/28	1	29.05	0	0.00	29.00	1	4,304	0.02%
2020/07/27	22	29.58	2	29.60	29.35	20	4,399	0.45%
2020/07/24	5	29.85	0	0.00	29.60	5	4,502	0.11%
2020/07/21	0	0.00	11	30.05	29.90	-11	4,869	-0.23%
2020/07/16	0	0.00	1	30.05	30.00	-1	5,373	-0.02%
2020/07/07	5	30.65	5	30.50	30.55	0	6,140	0.00%
2020/07/02	0	0.00	3	30.15	30.15	-3	6,161	-0.05%
2020/06/29	4	29.58	1	29.65	29.55	3	6,211	0.05%
2020/06/22	1	30.00	7	30.03	30.00	-6	6,242	-0.10%
2020/06/18	1	29.45	0	0.00	29.45	1	6,153	0.02%
2020/06/17	6	29.80	0	0.00	29.80	6	6,076	0.10%
2020/06/10	5	30.50	0	0.00	30.70	5	6,292	0.08%
2020/06/08	4	31.00	4	31.05	30.95	0	6,409	0.00%
2020/06/05	3	30.88	2	30.65	31.35	1	6,387	0.02%
2020/06/03	2	30.30	0	0.00	30.15	2	6,298	0.03%
2020/06/02	5	30.33	8	30.29	30.30	-3	6,461	-0.05%
2020/05/27	5	29.90	5	29.85	29.85	0	6,349	0.00%
2020/05/22	5	30.10	0	0.00	29.65	5	6,272	0.08%
2020/05/21	1	30.35	0	0.00	30.35	1	6,136	0.02%
2020/05/19	1	30.60	0	0.00	30.25	1	6,034	0.02%
2020/05/14	3	31.90	2	32.05	31.35	1	5,926	0.02%
2020/05/12	0	0.00	9	32.65	32.80	-9	5,851	-0.15%
2020/05/11	0	0.00	8	32.20	32.25	-8	5,803	-0.14%
2020/05/08	8	31.92	7	31.95	31.90	1	5,762	0.02%
2020/05/06	5	32.38	0	0.00	32.40	5	5,663	0.09%
2020/05/05	1	32.50	5	32.55	32.65	-4	5,648	-0.07%
2020/05/04	0	0.00	7	32.95	32.80	-7	5,626	-0.12%
2020/04/30	1	33.80	0	0.00	33.70	1	5,580	0.02%
2020/04/29	7	34.15	5	34.50	34.20	2	5,545	0.04%
2020/04/28	13	33.22	16	33.63	34.10	-3	5,516	-0.05%
2020/04/27	0	0.00	5	32.30	32.30	-5	5,336	-0.09%
2020/04/23	19	32.20	0	0.00	32.15	19	5,168	0.37%
2020/04/22	6	34.88	0	0.00	34.95	6	4,997	0.12%
2020/04/17	0	0.00	2	35.45	34.95	-2	4,768	-0.04%
2020/04/16	10	35.11	8	34.80	35.20	2	4,690	0.04%
2020/04/15	1	34.20	0	0.00	34.45	1	4,536	0.02%
2020/04/14	1	33.60	6	33.77	33.90	-5	4,471	-0.11%
2020/04/13	5	33.30	2	33.50	33.30	3	4,367	0.07%
2020/04/09	1	32.70	0	0.00	32.15	1	4,234	0.02%
2020/04/08	2	31.90	8	31.83	32.00	-6	4,155	-0.14%
2020/04/06	13	30.52	5	30.40	30.55	8	3,975	0.20%
2020/04/01	5	30.45	0	0.00	30.45	5	3,919	0.13%
2020/03/27	0	0.00	11	29.48	29.40	-11	3,813	-0.29%
2020/03/26	0	0.00	5	29.00	29.60	-5	3,764	-0.13%
2020/03/24	10	28.50	0	0.00	28.40	10	3,680	0.27%
2020/03/23	3	27.55	0	0.00	27.55	3	3,723	0.08%
2020/03/20	5	28.44	0	0.00	28.40	5	3,721	0.13%
2020/03/19	2	26.85	0	0.00	26.70	2	3,643	0.05%
2020/03/13	2	29.80	0	0.00	31.45	2	3,305	0.06%
2020/03/10	0	0.00	83	31.38	32.25	-83	3,001	-2.77%
2020/03/09	4	32.03	200	31.74	31.35	-196	2,931	-6.69%	大賣/鉅額交易
2020/03/06	60	32.73	10	32.65	32.65	50	2,859	1.75%
2020/03/04	0	0.00	100	30.89	30.95	-100	2,581	-3.87%
2020/03/02	0	0.00	100	30.75	30.70	-100	2,564	-3.90%
2020/02/27	0	0.00	2	31.10	31.15	-2	2,552	-0.08%
2020/02/21	2	31.85	0	0.00	31.75	2	2,475	0.08%
2020/02/19	0	0.00	401	32.06	32.05	-401	2,476	-16.19%	大賣/鉅額交易
2020/02/17	10	32.05	0	0.00	32.10	10	2,500	0.40%
2020/02/12	0	0.00	3	31.65	31.55	-3	2,467	-0.12%
2020/02/10	3	30.70	0	0.00	30.65	3	2,437	0.12%
2020/02/04	0	0.00	5	32.01	31.80	-5	2,303	-0.22%
2020/02/03	12	31.32	12	31.92	32.05	0	2,265	0.00%
2020/01/31	5	32.70	1	31.20	32.70	4	2,152	0.19%
2020/01/30	0	0.00	1	30.60	30.65	-1	2,032	-0.05%
2020/01/16	0	0.00	3	32.03	32.20	-3	1,892	-0.16%
2020/01/15	2	31.85	0	0.00	31.80	2	1,854	0.11%
2020/01/13	1	32.15	1	32.05	32.05	0	1,766	0.00%
2020/01/10	0	0.00	1	31.65	31.75	-1	1,607	-0.06%
2020/01/09	0	0.00	2	31.45	31.15	-2	1,515	-0.13%
2020/01/08	0	0.00	5	31.28	31.15	-5	1,452	-0.34%
2019/12/24	0	0.00	1	30.30	30.05	-1	1,527	-0.07%
2019/12/23	1	30.15	0	0.00	30.30	1	1,527	0.07%
2019/12/20	0	0.00	2	30.25	30.25	-2	1,521	-0.13%
2019/12/19	1	30.05	0	0.00	30.10	1	1,518	0.07%
2019/12/18	2	30.13	1	30.35	30.30	1	1,499	0.07%
2019/12/11	0	0.00	2	29.30	29.35	-2	1,390	-0.14%
2019/12/09	0	0.00	3	29.35	29.30	-3	1,469	-0.20%
2019/12/06	0	0.00	3	29.40	29.45	-3	1,473	-0.20%
2019/12/05	0	0.00	1	29.40	29.40	-1	1,476	-0.07%
2019/11/19	1	30.15	1	30.15	30.05	0	1,484	0.00%
2019/11/13	0	0.00	1	30.05	30.10	-1	1,460	-0.07%
2019/11/12	0	0.00	2	29.00	29.05	-2	1,432	-0.14%
2019/11/08	0	0.00	1	29.10	29.05	-1	1,482	-0.07%
2019/11/07	0	0.00	2	28.95	28.95	-2	1,483	-0.13%
2019/10/24	0	0.00	4	29.65	29.80	-4	1,607	-0.25%
2019/10/23	0	0.00	4	29.65	29.65	-4	1,638	-0.24%
2019/10/22	0	0.00	4	29.50	29.55	-4	1,697	-0.24%
2019/10/18	0	0.00	5	29.08	29.60	-5	1,885	-0.27%
2019/10/17	0	0.00	5	28.90	29.25	-5	2,011	-0.25%
2019/10/16	2	28.95	3	28.85	28.80	-1	2,108	-0.05%
2019/10/09	1	29.10	5	29.15	29.05	-4	2,321	-0.17%
2019/10/08	1	29.45	0	0.00	29.60	1	2,375	0.04%
2019/10/04	0	0.00	1	30.50	30.60	-1	2,442	-0.04%
2019/10/03	0	0.00	7	30.09	30.15	-7	2,407	-0.29%
2019/09/27	1	29.30	0	0.00	29.00	1	2,404	0.04%
2019/09/26	0	0.00	2	29.15	29.20	-2	2,433	-0.08%
2019/09/20	3	29.30	3	29.30	29.25	0	2,500	0.00%
2019/09/19	2	28.95	0	0.00	29.10	2	2,478	0.08%
2019/09/16	0	0.00	2	29.05	29.10	-2	2,502	-0.08%
2019/09/11	1	29.40	0	0.00	29.15	1	2,509	0.04%
2019/09/05	0	0.00	4	28.81	28.75	-4	2,489	-0.16%
2019/08/30	0	0.00	2	28.55	28.65	-2	2,608	-0.08%
2019/08/26	2	28.35	0	0.00	28.35	2	2,655	0.08%
2019/08/15	1	28.05	0	0.00	28.25	1	2,618	0.04%
2019/08/12	0	0.00	2	27.78	27.70	-2	2,534	-0.08%
2019/07/26	3	28.33	0	0.00	28.40	3	2,555	0.12%
2019/07/23	6	28.48	0	0.00	28.35	6	2,458	0.24%
2019/07/19	9	31.92	0	0.00	31.90	9	2,284	0.39%
2019/07/17	4	32.20	2	32.13	32.20	2	2,049	0.10%
2019/07/16	3	32.50	0	0.00	32.35	3	1,984	0.15%
2019/07/15	3	32.80	5	32.80	32.80	-2	1,896	-0.11%
2019/07/12	4	33.11	2	32.95	33.00	2	1,835	0.11%
2019/07/10	1	32.35	2	32.48	32.55	-1	1,741	-0.06%
2019/07/08	2	31.85	0	0.00	31.85	2	1,686	0.12%
2019/07/05	3	32.40	0	0.00	32.35	3	1,841	0.16%
2019/07/04	4	32.14	3	32.15	32.25	1	1,926	0.05%
2019/07/02	2	31.80	0	0.00	31.90	2	1,897	0.11%
2019/06/26	2	31.45	0	0.00	31.50	2	1,901	0.11%
2019/06/21	0	0.00	76	31.40	31.10	-76	1,951	-3.89%
2019/06/20	1	31.30	115	31.35	31.30	-114	1,988	-5.73%	大賣/鉅額交易
2019/06/19	0	0.00	100	31.40	31.30	-100	2,001	-5.00%
2019/06/18	1	31.50	106	31.36	31.35	-105	2,010	-5.22%	大賣/鉅額交易
2019/06/17	0	0.00	110	31.26	31.35	-110	2,048	-5.37%	大賣/鉅額交易
2019/06/14	0	0.00	100	31.08	30.90	-100	2,063	-4.85%
2019/06/13	0	0.00	100	31.07	31.20	-100	2,120	-4.72%
2019/06/12	0	0.00	10	30.85	30.90	-10	2,211	-0.45%
2019/06/11	0	0.00	5	30.75	30.70	-5	2,241	-0.22%
2019/06/06	0	0.00	103	31.33	31.30	-103	2,289	-4.50%	大賣/鉅額交易
2019/06/04	0	0.00	5	31.35	31.35	-5	2,361	-0.21%
2019/05/29	5	31.00	11	31.10	30.80	-6	2,366	-0.25%
2019/05/28	5	30.30	0	0.00	31.80	5	2,341	0.21%
2019/05/21	0	0.00	1.1	30.20	30.30	-1.1	2,368	-0.05%
2019/05/14	0	0.00	2	28.70	29.75	-2	2,401	-0.08%
2019/05/13	0	0.00	10	29.65	29.40	-10	2,399	-0.42%
2019/05/10	1	30.50	43	30.05	29.95	-42	2,435	-1.72%
2019/05/09	0	0.00	2	30.70	30.70	-2	2,404	-0.08%
2019/05/07	0	0.00	5	30.80	30.75	-5	2,392	-0.21%
2019/05/02	0	0.00	3	31.05	31.00	-3	2,395	-0.13%
2019/04/30	0	0.00	1	30.75	30.80	-1	2,392	-0.04%
2019/04/29	0	0.00	6	30.85	30.80	-6	2,402	-0.25%
2019/04/26	2	31.10	6	31.15	31.15	-4	2,396	-0.17%
2019/04/25	1	31.45	0	0.00	31.35	1	2,401	0.04%
2019/04/24	9	31.43	5	31.35	31.35	4	2,402	0.17%
2019/04/22	0	0.00	5	31.35	31.40	-5	2,405	-0.21%
2019/04/19	6	31.33	0	0.00	31.35	6	2,411	0.25%
2019/04/18	0	0.00	10	31.45	31.20	-10	2,408	-0.42%
2019/04/17	0	0.00	10	31.45	31.55	-10	2,414	-0.41%
2019/04/16	20	31.40	0	0.00	31.40	20	2,395	0.83%
2019/04/15	3	31.58	2	31.60	31.35	1	2,359	0.04%
2019/04/11	25	32.10	12	32.09	32.00	13	2,301	0.56%
2019/04/09	1	31.35	0	0.00	31.50	1	1,993	0.05%
2019/03/26	0	0.00	17	31.17	31.25	-17	1,853	-0.92%
2019/03/25	10	30.85	0	0.00	30.80	10	1,823	0.55%
2019/03/21	10	30.40	0	0.00	30.70	10	1,747	0.57%
2019/03/19	4	30.90	4	30.80	30.75	0	1,672	0.00%
2019/02/14	5	29.70	0	0.00	29.70	5	1,271	0.39%
2019/02/13	2	29.60	0	0.00	29.70	2	1,297	0.15%
2019/01/22	0	0.00	3	28.65	28.75	-3	1,439	-0.21%
2019/01/21	0	0.00	4	28.88	28.85	-4	1,459	-0.27%
2019/01/17	3	28.45	0	0.00	28.75	3	1,504	0.20%
2019/01/11	300	28.47	0	0.00	28.55	300	1,613	18.59%	大買/鉅額交易
2019/01/04	0	0.00	1	27.00	27.25	-1	1,618	-0.06%
2018/12/28	0	0.00	1	27.10	27.05	-1	1,713	-0.06%
2018/12/25	20	27.25	0	0.00	27.20	20	1,772	1.13%
2018/12/22	1	27.25	321	27.23	27.10	-320	1,777	-18.00%	大賣/鉅額交易
2018/12/13	0	0.00	2	28.90	28.85	-2	1,803	-0.11%
2018/12/12	11	28.51	0	0.00	28.85	11	1,835	0.60%
2018/12/07	16	28.34	28	28.43	28.45	-12	1,897	-0.63%
2018/12/05	2	29.50	0	0.00	29.75	2	1,882	0.11%
2018/11/27	1	29.05	0	0.00	29.50	1	2,015	0.05%
2018/11/23	10	28.85	11	28.90	28.80	-1	2,017	-0.05%
2018/11/13	0	0.00	2	29.05	29.15	-2	2,243	-0.09%
2018/11/12	0	0.00	1	28.90	29.10	-1	2,282	-0.04%
2018/11/06	1	28.30	0	0.00	28.00	1	2,426	0.04%
2018/11/02	0	0.00	1	27.85	28.25	-1	2,863	-0.03%
2018/11/01	5	26.85	0	0.00	27.00	5	3,140	0.16%
2018/10/30	10	25.05	0	0.00	25.20	10	3,339	0.30%
2018/10/16	1	28.15	0	0.00	28.30	1	3,752	0.03%
2018/10/08	0	0.00	11	29.55	29.65	-11	4,992	-0.22%
2018/10/04	80	29.44	0	0.00	29.40	80	5,069	1.58%
2018/10/03	1	29.80	0	0.00	29.80	1	5,070	0.02%
2018/09/25	5	30.10	0	0.00	30.05	5	5,569	0.09%
2018/09/18	1	30.00	0	0.00	30.00	1	5,638	0.02%
2018/09/13	63	29.17	0	0.00	29.20	63	5,676	1.11%
2018/09/10	50	28.66	0	0.00	28.75	50	5,834	0.86%
2018/09/07	50	29.85	0	0.00	29.80	50	5,964	0.84%
2018/09/05	0	0.00	1	31.20	31.05	-1	6,064	-0.02%
2018/09/03	80	31.21	0	0.00	31.10	80	6,211	1.29%
2018/08/31	50	31.46	0	0.00	31.45	50	6,241	0.80%
2018/08/30	30	31.40	0	0.00	31.55	30	6,346	0.47%
2018/08/29	150	31.40	0	0.00	31.40	150	6,362	2.36%	大買/鉅額交易
2018/08/28	2	31.33	0	0.00	31.30	2	6,421	0.03%
2018/08/27	1	30.65	0	0.00	30.70	1	6,407	0.02%
2018/08/24	100	30.15	0	0.00	30.10	100	6,430	1.56%
2018/08/23	100	30.50	0	0.00	30.50	100	6,458	1.55%
2018/08/22	101	30.65	0	0.00	30.55	101	6,519	1.55%	大買/鉅額交易
2018/08/17	1	31.05	0	0.00	30.85	1	6,561	0.02%
2018/08/13	2	32.00	0	0.00	31.85	2	6,799	0.03%
2018/08/10	0	0.00	4	32.81	32.85	-4	6,732	-0.06%
2018/08/09	8	32.28	0	0.00	32.25	8	6,717	0.12%
2018/08/08	2	35.10	0	0.00	34.95	2	6,375	0.03%
2018/08/07	0	0.00	8	35.34	35.25	-8	6,099	-0.13%
2018/08/06	0	0.00	8	35.33	35.25	-8	6,028	-0.13%
2018/08/03	0	0.00	2	35.03	35.15	-2	6,005	-0.03%
2018/08/02	1	35.05	1	35.25	34.75	0	6,118	0.00%
2018/08/01	4	35.15	4	35.25	35.05	0	6,234	0.00%
2018/07/31	5	34.35	0	0.00	34.55	5	6,215	0.08%
2018/07/30	2	34.35	0	0.00	34.45	2	6,196	0.03%
2018/07/26	1	34.65	0	0.00	34.65	1	6,149	0.02%
2018/07/25	5	34.46	0	0.00	34.70	5	6,156	0.08%
2018/07/20	5	34.93	0	0.00	34.70	5	6,010	0.08%
2018/07/19	2	34.98	0	0.00	35.20	2	5,960	0.03%
2018/07/17	3	37.30	5	37.39	36.60	-2	5,762	-0.03%
2018/07/16	13	36.41	56	35.77	36.60	-43	5,339	-0.81%
2018/07/13	12	34.65	13	34.49	34.55	-1	4,786	-0.02%
2018/07/12	2	34.60	0	0.00	34.45	2	4,748	0.04%
2018/07/11	0	0.00	10	34.05	34.15	-10	4,743	-0.21%
2018/07/10	0	0.00	3	33.80	34.25	-3	4,786	-0.06%
2018/07/05	5	34.84	3	34.95	34.10	2	4,768	0.04%
2018/07/02	0	0.00	15	34.45	34.20	-15	4,765	-0.31%
2018/06/26	0	0.00	5	33.74	33.90	-5	4,891	-0.10%
2018/06/22	12	34.50	0	0.00	34.40	12	5,060	0.24%
2018/06/15	4	35.03	6	35.00	34.45	-2	5,246	-0.04%
2018/06/14	0	0.00	4	34.35	34.55	-4	5,173	-0.08%
2018/06/13	2	34.50	2	34.50	34.45	0	5,513	0.00%
2018/06/12	2	34.05	8	33.98	34.05	-6	5,732	-0.10%
2018/06/07	20	33.79	3	33.75	33.60	17	6,123	0.28%
2018/06/05	1	33.50	0	0.00	33.55	1	6,100	0.02%
2018/06/04	1	33.25	0	0.00	33.30	1	6,065	0.02%
2018/05/31	3	33.20	0	0.00	33.25	3	6,201	0.05%
2018/05/30	3	33.40	3	32.95	33.05	0	6,207	0.00%
2018/05/29	1	32.65	0	0.00	32.75	1	6,144	0.02%
2018/05/28	24	33.15	1	33.30	33.15	23	6,108	0.38%
2018/05/25	4	33.40	0	0.00	33.30	4	6,073	0.07%
2018/05/24	1	33.45	0	0.00	33.50	1	6,061	0.02%
2018/05/23	5	33.80	0	0.00	33.90	5	6,042	0.08%
2018/05/22	1	34.35	0	0.00	34.30	1	6,002	0.02%
2018/05/21	1	34.20	15	33.98	34.15	-14	5,877	-0.24%
2018/05/17	0	0.00	2	33.50	33.70	-2	5,793	-0.03%
2018/05/15	3	33.13	0	0.00	33.00	3	5,915	0.05%
2018/05/14	8	33.32	8	33.58	33.50	0	5,932	0.00%
2018/05/11	0	0.00	2	33.75	33.70	-2	5,881	-0.03%
2018/05/10	15	33.65	11	33.72	33.55	4	5,847	0.07%
2018/05/09	4	32.86	6	32.88	33.00	-2	5,625	-0.04%
2018/05/08	0	0.00	1	32.40	32.15	-1	5,456	-0.02%
2018/05/07	0	0.00	1	32.10	32.00	-1	5,402	-0.02%
2018/05/04	1	32.05	0	0.00	32.00	1	5,384	0.02%
2018/05/03	5	31.85	0	0.00	31.95	5	5,365	0.09%
2018/04/30	1	31.75	0	0.00	31.85	1	5,336	0.02%
2018/04/27	0	0.00	7	31.38	31.60	-7	5,326	-0.13%
2018/04/26	3	31.22	0	31.35	30.95	3	5,311	0.06%
2018/04/25	1	31.00	0	0.00	31.35	1	5,306	0.02%
2018/04/24	1	31.35	0	0.00	31.40	1	5,305	0.02%
2018/04/19	15	31.78	10	31.70	31.75	5	5,284	0.09%
2018/04/18	12	31.71	10	32.00	31.70	2	5,286	0.04%
2018/04/13	4	31.93	0	0.00	31.95	4	5,233	0.08%
2018/04/12	7	32.60	1	32.65	32.65	6	5,350	0.11%
2018/04/11	16	32.67	1	32.70	32.55	15	5,339	0.28%
2018/04/10	2	32.38	0	0.00	32.40	2	5,303	0.04%
2018/04/09	12	32.19	11	32.10	32.15	1	5,142	0.02%
2018/04/03	1	32.05	0	0.00	32.05	1	5,113	0.02%
2018/04/02	0	0.00	3	32.00	32.00	-3	5,080	-0.06%
2018/03/31	4	31.94	0	0.00	31.95	4	5,059	0.08%
2018/03/30	17	32.00	4	31.99	31.90	13	5,051	0.26%
2018/03/29	1	31.85	0	0.00	31.85	1	5,005	0.02%
2018/03/28	8	31.81	1	32.10	31.75	7	5,058	0.14%
2018/03/27	3	31.70	8	32.00	31.65	-5	5,066	-0.10%
2018/03/23	3	31.53	8	31.47	31.75	-5	5,348	-0.09%
2018/03/22	2	31.35	1	31.90	31.30	1	5,213	0.02%
2018/03/21	3	31.95	0	0.00	31.80	3	5,155	0.06%
2018/03/20	1	31.45	1	31.20	31.80	0	5,128	0.00%
2018/03/19	9	31.66	7	32.07	31.45	2	5,051	0.04%
2018/03/16	0	0.00	1	30.90	31.30	-1	4,629	-0.02%
2018/03/15	0	0.00	1	30.50	30.70	-1	4,303	-0.02%
2018/03/14	2	30.68	1	30.90	30.30	1	4,206	0.02%
2018/03/13	3	30.08	11	29.79	30.35	-8	4,003	-0.20%
2018/03/09	1	29.25	0	0.00	29.25	1	3,769	0.03%
2018/03/08	0	0.00	1	29.10	29.00	-1	3,778	-0.03%
2018/03/07	0	0.00	4	29.05	28.75	-4	3,778	-0.11%
2018/03/05	0	0.00	2	28.50	28.30	-2	3,809	-0.05%
2018/02/27	0	0.00	5	27.85	27.70	-5	3,971	-0.13%
2018/02/23	6	27.16	0	0.00	27.40	6	4,253	0.14%
2018/02/22	5	26.70	0	0.00	26.70	5	4,301	0.12%
2018/02/21	1	26.45	0	0.00	26.55	1	4,338	0.02%
2018/02/12	1	25.50	0	0.00	25.90	1	4,359	0.02%
2018/02/08	0	0.00	1	25.65	25.60	-1	4,376	-0.02%
2018/02/07	54	26.78	0	0.00	26.15	54	4,319	1.25%
2018/02/05	21	28.80	1	28.85	28.80	20	4,236	0.47%
2018/02/02	2	29.15	0	0.00	29.10	2	4,275	0.05%
2018/01/31	40	28.38	0	0.00	28.40	40	4,483	0.89%
2018/01/29	70	28.65	0	0.00	28.65	70	4,656	1.50%
2018/01/26	60	28.65	0	0.00	28.70	60	4,743	1.26%
2018/01/25	75	28.75	0	0.00	28.75	75	4,845	1.55%
2018/01/24	80	28.75	1	28.90	28.90	79	5,047	1.57%
2018/01/23	100	28.82	0	0.00	28.75	100	5,197	1.92%
2018/01/22	100	28.85	0	0.00	28.85	100	5,289	1.89%
2018/01/19	101	28.95	15	29.00	28.95	86	5,418	1.59%	大買/
2018/01/18	100	29.00	0	0.00	29.05	100	5,477	1.83%
2018/01/16	0	0.00	2	28.55	28.55	-2	5,877	-0.03%
2018/01/11	2	28.10	0	0.00	28.20	2	6,747	0.03%
2018/01/10	1	28.10	0	0.00	28.15	1	7,126	0.01%
2018/01/09	3	28.17	0	0.00	28.40	3	7,647	0.04%
2018/01/08	3	28.02	1	28.05	28.05	2	7,961	0.03%
2018/01/04	1	30.15	6	30.00	30.10	-5	8,020	-0.06%
2018/01/03	0	0.00	1	30.25	30.15	-1	8,070	-0.01%
2018/01/02	1	30.00	0	0.00	30.20	1	8,132	0.01%