至上 (8112)-永豐金-松山券商分點個股進出

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
85.1
漲跌
▲1.1
漲幅
+1.31%
成交量
4,736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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7	84.84	4	85.10	85.10	3	11,860	0.03%
2024/04/25	1	84.40	2	84.25	84.00	-1	11,859	-0.01%
2024/04/24	2	85.20	13	85.11	85.10	-11	11,984	-0.09%
2024/04/22	7	82.20	3.1	82.23	80.80	3.9	12,137	0.03%
2024/04/19	12.6	82.25	17.6	80.70	81.90	-5	12,135	-0.04%
2024/04/18	6	83.87	1	84.20	83.20	5	11,973	0.04%
2024/04/17	6	84.38	1	83.00	84.00	5	11,941	0.04%
2024/04/16	3.1	83.03	4.3	83.71	82.90	-1.3	11,834	-0.01%
2024/04/15	4	84.78	2	84.56	85.90	2	11,654	0.02%
2024/04/12	13.2	86.02	5	86.94	86.60	8.2	11,465	0.07%
2024/04/11	16.2	84.60	15	84.06	85.20	1.2	11,171	0.01%
2024/04/10	6.4	83.01	8.1	82.63	82.10	-1.8	10,944	-0.02%
2024/04/09	49.1	82.30	49.5	82.45	83.50	-0.4	10,705	0.00%
2024/04/08	8	77.16	8	77.56	78.50	0	10,139	0.00%
2024/04/03	0	0.00	3	74.50	74.80	-3	9,939	-0.03%
2024/04/02	0	0.00	1	74.80	74.80	-1	9,974	-0.01%
2024/04/01	0	0.00	2	73.50	73.60	-2	10,070	-0.02%
2024/03/29	9	73.26	10	72.88	72.80	-1	10,095	-0.01%
2024/03/28	8	74.38	1	75.00	74.00	7	10,153	0.07%
2024/03/27	21.1	73.22	51	73.39	74.00	-30	10,307	-0.29%
2024/03/26	42	74.35	12.4	73.58	73.70	29.6	10,381	0.29%
2024/03/25	2.1	75.70	5	75.56	75.40	-2.9	10,358	-0.03%
2024/03/22	21.2	75.02	60	75.51	75.60	-38.8	10,620	-0.37%
2024/03/21	12	74.37	55.1	74.22	77.00	-43.1	10,519	-0.41%
2024/03/20	13.1	71.29	6	71.37	71.70	7	10,233	0.07%
2024/03/19	2.1	72.42	28	72.36	72.10	-25.9	10,525	-0.25%
2024/03/18	5.3	69.11	6	69.43	70.10	-0.7	10,986	-0.01%
2024/03/15	12	67.58	1	67.50	68.10	11	11,822	0.09%
2024/03/14	5	67.54	24	67.40	67.40	-19	12,565	-0.15%
2024/03/13	41	68.31	20	69.62	68.40	21	13,150	0.16%
2024/03/12	38.1	69.70	10	70.45	69.60	28.1	12,989	0.22%
2024/03/11	22	68.11	12	69.07	68.60	10	12,537	0.08%
2024/03/08	103	67.96	13.1	68.11	66.80	89.9	12,335	0.73%	大買/
2024/03/07	63.9	68.04	59	67.99	67.50	4.9	12,051	0.04%
2024/03/06	21.1	66.29	25	65.68	66.90	-3.9	11,467	-0.03%
2024/03/05	6	64.53	8	65.09	64.40	-2	11,470	-0.02%
2024/03/04	4	64.05	11	64.90	64.00	-7	11,550	-0.06%
2024/03/01	1	62.70	3	62.80	62.60	-2	11,375	-0.02%
2024/02/29	0	63.43	0.5	63.10	62.40	-0.5	11,336	0.00%
2024/02/27	3	62.37	20	61.80	61.70	-17	11,206	-0.15%
2024/02/26	10	62.34	4	62.00	62.30	6	11,166	0.05%
2024/02/23	3	64.07	1	64.10	63.10	2	11,113	0.02%
2024/02/22	0	0.00	3	63.33	63.20	-3	11,086	-0.03%
2024/02/21	9	63.53	4	64.00	63.20	5	11,063	0.05%
2024/02/20	38	63.89	18	64.14	63.60	20	11,038	0.18%
2024/02/19	2	63.70	2.2	64.89	64.80	-0.2	10,812	0.00%
2024/02/16	4.2	62.34	1.2	62.58	62.70	3	10,652	0.03%
2024/02/15	7	61.69	6.1	61.70	61.90	0.9	10,601	0.01%
2024/02/02	2	60.65	1	60.50	60.80	1	10,572	0.01%
2024/02/01	0	60.80	0	0.00	61.10	0	10,591	0.00%
2024/01/30	0	0.00	2.3	61.00	60.10	-2.3	10,621	-0.02%
2024/01/26	0.2	60.30	0	0.00	60.30	0.2	10,621	0.00%
2024/01/25	0.1	60.90	1	60.20	60.20	-0.9	10,653	-0.01%
2024/01/24	2.1	62.00	1.1	61.83	61.30	1	10,710	0.01%
2024/01/23	1	61.90	0	0.00	61.70	1	10,759	0.01%
2024/01/22	0.3	62.47	1	62.30	62.50	-0.7	10,750	-0.01%
2024/01/19	6	60.97	0.1	60.90	60.90	5.9	10,686	0.06%
2024/01/18	110.3	63.36	124	61.15	60.70	-13.8	10,683	-0.13%	大買/大賣/
2024/01/17	18	63.98	7	64.17	63.90	11	10,517	0.10%
2024/01/16	32	63.35	0.1	63.10	63.70	31.9	10,256	0.31%
2024/01/15	12	62.45	12.5	62.64	63.00	-0.5	10,200	0.00%
2024/01/12	1	61.70	1.3	61.88	61.50	-0.3	10,128	0.00%
2024/01/11	3.6	61.30	0.3	60.60	61.30	3.3	10,142	0.03%
2024/01/10	0	0.00	14	61.01	61.10	-14	10,148	-0.14%
2024/01/09	0	0.00	3	61.07	61.30	-3	10,148	-0.03%
2024/01/05	6	61.45	2.3	61.37	61.00	3.8	10,189	0.04%
2024/01/04	1	61.00	3.4	60.97	61.30	-2.4	10,082	-0.02%
2024/01/03	1	60.90	4	60.90	60.80	-3	10,060	-0.03%
2024/01/02	3	60.60	2	61.10	61.10	1	10,074	0.01%
2023/12/29	2	60.60	1	60.70	60.50	1	10,050	0.01%
2023/12/28	4.1	59.65	1	59.50	59.70	3.1	10,007	0.03%
2023/12/27	4.3	60.16	2	60.30	60.30	2.3	10,084	0.02%
2023/12/26	3.4	59.14	0	0.00	59.70	3.4	9,984	0.03%
2023/12/25	6	58.80	13	58.51	59.00	-7	9,956	-0.07%
2023/12/22	6.2	60.01	3	59.87	59.90	3.2	9,845	0.03%
2023/12/21	4.1	59.80	2.1	59.96	60.00	1.9	9,801	0.02%
2023/12/20	12.1	61.33	9	60.98	60.80	3.1	9,808	0.03%
2023/12/19	5.3	61.82	6.1	61.49	61.30	-0.7	9,707	-0.01%
2023/12/18	23.4	66.72	13	65.97	65.10	10.4	9,440	0.11%
2023/12/15	7.2	68.64	3.2	68.48	68.00	4	9,308	0.04%
2023/12/14	1	72.20	20	71.67	71.10	-19	9,309	-0.20%
2023/12/13	17	70.97	33.3	71.67	71.50	-16.3	8,959	-0.18%
2023/12/12	195	69.68	149.9	70.02	68.90	45.1	8,387	0.54%	大買/大賣/
2023/12/11	246.6	65.70	231.2	66.30	68.30	15.4	7,654	0.20%	大買/大賣/
2023/12/08	45	60.36	137.1	61.57	62.10	-92.1	6,960	-1.32%	大賣/
2023/12/07	2	56.55	1	56.60	56.50	1	6,457	0.02%
2023/12/06	0	0.00	0.1	55.70	55.80	-0.1	6,522	0.00%
2023/12/05	0.1	55.10	10	55.50	55.90	-9.9	6,865	-0.14%
2023/12/04	0	0.00	1	57.00	55.90	-1	7,563	-0.01%
2023/12/01	2	55.10	17.3	55.62	55.90	-15.3	8,376	-0.18%
2023/11/30	13	56.39	8	56.55	55.90	5	8,432	0.06%
2023/11/29	23	55.55	34	55.94	55.70	-11	8,175	-0.13%
2023/11/22	3	53.30	0.3	53.40	53.30	2.7	8,151	0.03%
2023/11/21	0	0.00	1	54.20	54.40	-1	8,222	-0.01%
2023/11/20	1	54.30	2	54.00	54.40	-1	8,278	-0.01%
2023/11/16	3	53.00	6	53.35	53.50	-3	8,289	-0.04%
2023/11/15	4	53.25	22	53.92	53.30	-18	8,305	-0.22%
2023/11/14	2	53.55	0	0.00	53.60	2	8,334	0.02%
2023/11/13	1	53.30	1	53.10	53.20	0	8,409	0.00%
2023/11/10	2.1	53.60	0	0.00	53.60	2.1	8,459	0.02%
2023/11/09	6	54.00	1	54.60	54.10	5	8,586	0.06%
2023/11/08	4.2	54.87	0	0.00	54.90	4.2	8,686	0.05%
2023/11/07	0	0.00	9	54.30	54.30	-9	9,019	-0.10%
2023/11/06	1	55.10	0	0.00	55.20	1	9,309	0.01%
2023/11/03	0.1	55.80	2	55.40	55.40	-2	9,327	-0.02%
2023/11/02	1.3	55.82	0	0.00	55.90	1.3	9,323	0.01%
2023/11/01	3.1	56.42	3	56.47	56.20	0.1	9,300	0.00%
2023/10/31	3	55.60	0	0.00	55.60	3	9,213	0.03%
2023/10/30	1	54.30	24	55.07	55.40	-23	9,174	-0.25%
2023/10/27	2	54.20	4	54.20	54.30	-2	9,179	-0.02%
2023/10/26	3	53.77	2	54.30	53.80	1	9,232	0.01%
2023/10/25	0	0.00	1	55.70	54.90	-1	9,232	-0.01%
2023/10/24	4	55.25	5	55.22	55.30	-1	9,315	-0.01%
2023/10/23	2	54.50	5	54.80	54.90	-3	9,409	-0.03%
2023/10/20	6	54.00	4	54.10	54.20	2	9,481	0.02%
2023/10/19	3	54.60	3.2	53.75	54.60	-0.2	9,479	0.00%
2023/10/18	5	52.88	2	52.85	52.80	3	9,452	0.03%
2023/10/17	3	53.90	1	53.60	53.60	2	9,445	0.02%
2023/10/16	1.5	53.35	4	53.43	53.40	-2.5	9,528	-0.03%
2023/10/13	13	54.55	4	54.93	54.30	9	9,581	0.09%
2023/10/12	4	55.53	3	55.60	55.60	1	9,622	0.01%
2023/10/11	21	56.22	4.2	55.57	55.40	16.8	9,790	0.17%
2023/10/06	8	55.43	10	55.76	56.00	-2	9,756	-0.02%
2023/10/05	6	56.45	1	56.30	55.90	5	9,667	0.05%
2023/10/04	20	55.89	22.5	56.16	56.40	-2.5	9,596	-0.03%
2023/10/03	6	56.43	24.5	56.18	56.10	-18.5	9,560	-0.19%
2023/10/02	6	55.13	0	0.00	55.30	6	9,442	0.06%
2023/09/28	1	54.90	4	55.05	55.10	-3	9,527	-0.03%
2023/09/27	3	54.60	2	54.80	55.00	1	9,598	0.01%
2023/09/26	7.3	55.26	6	54.82	54.60	1.3	9,605	0.01%
2023/09/25	3	55.40	13	54.94	55.30	-10	9,481	-0.11%
2023/09/22	27	54.00	22	53.16	54.40	5	9,348	0.05%
2023/09/21	4	54.03	3	54.33	53.80	1	9,299	0.01%
2023/09/20	8	54.64	29	54.87	54.10	-21	9,202	-0.23%
2023/09/19	36	55.08	11	55.49	54.80	25	9,020	0.28%
2023/09/18	17	54.64	20.3	54.63	54.40	-3.3	8,707	-0.04%
2023/09/15	9	54.19	30.1	54.25	54.10	-21.1	8,549	-0.25%
2023/09/14	22	54.09	11	53.85	53.20	11	8,319	0.13%
2023/09/13	33	52.69	40	52.64	52.70	-7	8,029	-0.09%
2023/09/12	7	51.47	12	51.71	51.80	-5	7,828	-0.06%
2023/09/11	3.1	50.47	0.2	50.50	50.60	2.9	7,656	0.04%
2023/09/08	12.1	50.92	7.1	51.39	51.10	4.9	7,604	0.06%
2023/09/07	90	51.99	78	52.01	50.40	12	7,266	0.17%
2023/09/06	69	53.07	65.5	53.74	55.20	3.5	6,606	0.05%
2023/09/05	21	49.87	11	49.83	50.20	10	5,774	0.17%
2023/09/04	6	48.14	3	48.38	48.40	3	5,700	0.05%
2023/08/31	3	47.53	0	0.00	48.20	3	5,764	0.05%
2023/08/30	8	48.76	7	48.29	48.20	1	5,726	0.02%
2023/08/29	1.5	49.64	0	0.00	49.20	1.5	5,728	0.03%
2023/08/28	7.3	49.60	7	49.39	49.25	0.3	5,701	0.01%
2023/08/25	4	49.98	9	49.91	49.85	-5	5,664	-0.09%
2023/08/24	7	49.37	1	49.50	49.10	6	5,566	0.11%
2023/08/23	0	0.00	3	50.00	49.75	-3	5,486	-0.05%
2023/08/22	5.1	50.21	4	49.55	49.55	1.1	5,441	0.02%
2023/08/21	4	49.56	3	49.97	49.90	1	5,409	0.02%
2023/08/18	13	50.32	18	49.84	49.65	-5	5,364	-0.09%
2023/08/17	10	49.81	9	50.29	50.40	1	5,300	0.02%
2023/08/16	5	48.81	14	48.40	48.95	-9	5,211	-0.17%
2023/08/15	8	49.34	3	48.40	49.25	5	5,131	0.10%
2023/08/14	5.1	50.37	5	50.36	49.95	0.1	5,014	0.00%
2023/08/11	17	50.97	29	50.99	51.20	-12	4,888	-0.25%
2023/08/10	21.3	50.15	15.1	50.43	49.35	6.2	4,537	0.14%
2023/08/09	4	49.04	11	48.98	49.20	-7	4,205	-0.17%
2023/08/08	3	48.57	2	48.50	48.60	1	4,182	0.02%
2023/08/07	4	48.04	4	48.44	48.35	0	4,176	0.00%
2023/08/04	0	0.00	0.1	47.20	47.80	-0.1	4,190	0.00%
2023/08/01	1	48.15	0	0.00	47.90	1	4,129	0.02%
2023/07/28	1	48.95	4	49.24	49.05	-3	4,033	-0.07%
2023/07/27	12	49.94	7	49.58	49.30	5	3,992	0.13%
2023/07/26	3	50.00	25	49.62	49.85	-22	3,900	-0.56%
2023/07/25	10	48.81	9	49.14	49.05	1	3,774	0.03%
2023/07/24	0	0.00	21	48.55	48.55	-21	3,672	-0.57%
2023/07/21	0	0.00	1	48.35	48.40	-1	3,631	-0.03%
2023/07/20	0	0.00	5	47.89	48.30	-5	3,602	-0.14%
2023/07/19	6	48.54	4	48.60	47.95	2	3,545	0.06%
2023/07/18	11	48.09	18	47.91	47.95	-7	3,462	-0.20%
2023/07/17	6.1	46.76	6	46.65	47.00	0.1	3,335	0.00%
2023/07/14	13	46.16	48	46.00	47.40	-35	3,225	-1.09%
2023/07/13	0	0.00	1	44.15	43.85	-1	3,018	-0.03%
2023/07/12	2	42.90	6	43.15	43.15	-4	3,001	-0.13%
2023/07/11	1	43.15	0	0.00	43.10	1	2,999	0.03%
2023/07/10	3.3	43.48	4	42.86	42.20	-0.7	2,993	-0.02%
2023/07/07	3	44.10	0	0.00	43.40	3	2,960	0.10%
2023/07/06	6	44.62	3	44.40	44.20	3	2,919	0.10%
2023/07/05	8	48.49	1	48.65	48.35	7	2,745	0.25%
2023/07/04	25	48.67	0	0.00	48.80	25	2,626	0.95%
2023/06/30	3	48.40	1	48.40	48.40	2	2,544	0.08%
2023/06/28	1	48.80	0	0.00	48.80	1	2,460	0.04%
2023/06/27	3	48.42	0	0.00	48.20	3	2,449	0.12%
2023/06/26	10	48.89	0	0.00	48.90	10	2,440	0.41%
2023/06/21	11	48.73	2	48.38	48.85	9	2,433	0.37%
2023/06/20	3	48.77	0	0.00	48.25	3	2,405	0.12%
2023/06/15	0	0.00	0	50.10	49.95	0	2,456	0.00%
2023/06/14	1	50.20	0	0.00	50.40	1	2,548	0.04%
2023/06/12	0	0.00	1	49.10	49.90	-1	2,567	-0.04%
2023/06/09	0	0.00	1	48.85	49.45	-1	2,587	-0.04%
2023/06/08	1	49.35	0	0.00	49.50	1	2,633	0.04%
2023/06/07	1	49.20	1	48.80	49.15	0	2,732	0.00%
2023/06/06	2	48.15	0	0.00	48.15	2	2,785	0.07%
2023/06/05	0	0.00	0	48.15	48.00	0	2,788	0.00%
2023/06/02	2	47.60	3	47.62	47.70	-1	2,794	-0.04%
2023/06/01	0	0.00	1	46.70	46.75	-1	2,843	-0.04%
2023/05/31	1	46.25	0	0.00	46.25	1	3,021	0.03%
2023/05/25	0	0.00	2	45.70	45.65	-2	3,232	-0.06%
2023/05/19	0	0.00	0	45.50	45.60	0	3,216	0.00%
2023/05/18	11	45.15	16	45.28	45.45	-5	3,196	-0.16%
2023/05/17	0	0.00	3	44.83	45.05	-3	3,152	-0.10%
2023/05/16	2	45.00	7	44.74	44.65	-5	3,114	-0.16%
2023/05/15	7	44.83	0	0.00	44.80	7	3,096	0.23%
2023/05/12	0	0.00	1	44.95	44.95	-1	3,079	-0.03%
2023/05/11	2	44.80	0	0.00	44.75	2	3,058	0.07%
2023/05/10	0	44.50	4	44.80	44.90	-4	3,077	-0.13%
2023/05/09	0	0.00	0.2	44.35	44.30	-0.2	3,029	-0.01%
2023/05/05	1	44.60	0	0.00	44.65	1	3,018	0.03%
2023/05/03	0	0.00	1	44.20	44.15	-1	3,007	-0.03%
2023/04/28	0	0.00	1	43.50	43.40	-1	2,987	-0.03%
2023/04/21	1	43.50	1	43.55	43.45	0	2,916	0.00%
2023/04/18	2	44.45	0	0.00	44.50	2	2,886	0.07%
2023/04/14	10	44.20	0	0.00	44.30	10	2,888	0.35%
2023/04/13	12	44.46	1	44.50	44.20	11	2,864	0.38%
2023/04/12	2	44.55	0	0.00	44.60	2	2,835	0.07%
2023/04/10	0	0.00	1	44.80	44.65	-1	2,780	-0.04%
2023/04/06	0	44.71	0	44.80	45.00	0	2,714	0.00%
2023/03/30	1	43.95	0	0.00	43.90	1	2,617	0.04%
2023/03/29	0	43.90	0	0.00	43.90	0	2,601	0.00%
2023/03/27	1	44.15	0	0.00	43.95	1	2,572	0.04%
2023/03/24	0	0.00	2	43.85	43.75	-2	2,562	-0.08%
2023/03/23	1	43.60	5	43.62	43.80	-4	2,541	-0.16%
2023/03/22	0	0.00	2	43.90	43.80	-2	2,522	-0.08%
2023/03/21	4	43.20	0	0.00	43.60	4	2,472	0.16%
2023/03/20	1	42.75	2	42.70	42.85	-1	2,388	-0.04%
2023/03/17	1	42.90	1	43.20	43.20	0	2,322	0.00%
2023/03/16	3	42.63	2	42.65	42.80	1	2,195	0.05%
2023/03/15	4	43.26	4	42.98	42.85	0	2,171	0.00%
2023/03/14	0	0.00	1	42.95	42.75	-1	2,080	-0.05%
2023/03/13	2	42.70	10	42.66	42.95	-8	1,994	-0.40%
2023/03/10	0	0.00	6	42.57	42.60	-6	1,881	-0.32%
2023/03/09	14	42.41	37	42.33	42.20	-23	1,739	-1.32%
2023/03/08	11	41.18	8	41.09	41.15	3	1,593	0.19%
2023/03/07	5	40.91	9	40.96	41.00	-4	1,553	-0.26%
2023/03/06	2	41.33	1	41.40	41.45	1	1,494	0.07%
2023/03/03	16	42.48	10	42.54	42.75	6	1,384	0.43%
2023/03/02	24	40.90	18	41.02	41.35	6	1,175	0.51%
2023/02/24	0	0.00	12	38.50	38.60	-12	933	-1.29%
2023/02/20	3	38.05	0	0.00	38.25	3	905	0.33%
2023/02/16	0	0.00	2	37.80	37.75	-2	911	-0.22%
2023/02/15	4	37.50	0	0.00	37.60	4	929	0.43%
2023/02/14	5	37.65	0	0.00	37.70	5	938	0.53%
2023/02/10	0	37.50	0	0.00	37.40	0	964	0.00%
2023/02/08	2	37.43	0	0.00	37.45	2	968	0.21%
2023/02/06	0	0.00	4	38.30	38.25	-4	918	-0.44%
2023/02/01	0	0.00	1	37.35	37.50	-1	888	-0.11%
2023/01/11	0	0.00	0	37.15	36.90	0	868	0.00%
2023/01/09	1	37.10	0	0.00	37.15	1	874	0.11%
2023/01/06	0	0.00	1	37.05	37.00	-1	876	-0.11%
2023/01/05	15	37.15	15	36.85	36.85	0	894	0.00%
2022/12/22	1	35.70	0	0.00	35.80	1	964	0.10%
2022/12/20	7	35.67	0	0.00	35.30	7	1,013	0.69%
2022/12/19	0.1	35.85	0	0.00	35.90	0.1	1,039	0.01%
2022/12/16	1	36.10	0.1	37.85	35.85	0.9	1,044	0.09%
2022/12/07	0	36.65	0	0.00	36.40	0	1,132	0.00%
2022/12/06	1	37.50	0	0.00	37.50	1	1,123	0.09%
2022/12/02	0	38.05	0	0.00	38.00	0	1,142	0.00%
2022/11/18	3	36.70	0	0.00	36.75	3	1,226	0.24%
2022/11/16	0	0.00	4	36.93	36.80	-4	1,230	-0.32%
2022/11/14	0	0.00	4	36.40	36.35	-4	1,244	-0.32%
2022/11/11	4	36.75	0	0.00	36.40	4	1,248	0.32%
2022/11/09	4	35.90	0	0.00	35.90	4	1,248	0.32%
2022/10/25	0	0.00	0.1	33.05	32.75	-0.1	1,369	-0.01%
2022/10/19	0	33.60	0	0.00	33.40	0	1,397	0.00%
2022/10/13	2	33.15	1	32.30	32.30	1	1,493	0.07%
2022/10/03	0	34.20	0	0.00	34.15	0	1,888	0.00%
2022/09/26	2	34.65	0	0.00	34.05	2	1,989	0.10%
2022/09/21	1	36.20	0	0.00	36.00	1	2,039	0.05%
2022/09/20	1	36.15	0	0.00	36.35	1	2,026	0.05%
2022/09/19	0	0.00	0.2	36.30	36.10	-0.2	2,044	-0.01%
2022/09/15	0.4	37.00	0	0.00	36.70	0.4	2,064	0.02%
2022/09/14	2	36.90	0	0.00	37.00	2	2,084	0.10%
2022/09/13	2	37.00	0	0.00	36.85	2	2,080	0.10%
2022/09/07	1	35.60	0	0.00	35.65	1	2,111	0.05%
2022/09/06	0	0.00	5	36.40	36.45	-5	2,094	-0.24%
2022/08/31	1	37.65	0	0.00	37.65	1	2,086	0.05%
2022/08/25	5	38.30	0	0.00	38.15	5	2,067	0.24%
2022/08/18	3	38.15	0	0.00	38.30	3	2,089	0.14%
2022/08/17	0.8	38.50	0	0.00	38.45	0.8	2,083	0.04%
2022/08/15	1	38.70	0	38.75	38.70	1	2,078	0.05%
2022/08/12	8	38.29	6	38.55	38.70	2	2,076	0.10%
2022/08/11	3	37.60	3	37.75	37.75	0	2,058	0.00%
2022/08/08	6	36.55	3	36.75	36.85	3	2,107	0.14%
2022/08/05	3	36.67	4	36.65	36.70	-1	2,114	-0.05%
2022/08/04	1	36.30	2	36.50	36.65	-1	2,127	-0.05%
2022/08/03	1	37.00	0	0.00	36.95	1	2,122	0.05%
2022/08/02	1	37.30	0	0.00	37.30	1	2,144	0.05%
2022/08/01	0	37.60	0	0.00	37.80	0	2,233	0.00%
2022/07/29	1	37.10	0	0.00	37.00	1	2,236	0.04%
2022/07/27	0	0.00	7	36.95	36.95	-7	2,241	-0.31%
2022/07/25	1	37.20	0	0.00	37.10	1	2,241	0.04%
2022/07/22	5	37.40	8	37.27	37.30	-3	2,262	-0.13%
2022/07/21	0	36.85	2	36.75	37.00	-2	2,288	-0.09%
2022/07/20	12	35.95	5	36.15	35.95	7	2,304	0.30%
2022/07/19	3	35.60	1	35.10	35.50	2	2,309	0.09%
2022/07/18	2	34.25	3	34.37	34.70	-1	2,316	-0.04%
2022/07/15	0	0.00	2	34.05	34.05	-2	2,305	-0.09%
2022/07/14	51	34.48	53	34.43	34.45	-2	2,277	-0.09%
2022/07/13	3	38.67	0.1	38.50	38.70	2.9	2,180	0.13%
2022/07/12	1	37.80	0	0.00	37.80	1	2,130	0.05%
2022/07/11	4	39.69	0	0.00	39.20	4	2,083	0.19%
2022/07/08	3	41.20	0	0.00	40.90	3	2,032	0.15%
2022/07/07	1	39.70	0	0.00	40.05	1	2,004	0.05%
2022/07/01	0.1	41.10	0	0.00	39.90	0.1	2,113	0.00%
2022/06/30	0	41.95	0	0.00	42.05	0	2,074	0.00%
2022/06/29	1	43.65	0	0.00	43.30	1	2,064	0.05%
2022/06/27	3	44.00	0	0.00	44.30	3	2,139	0.14%
2022/06/23	10	43.25	0	0.00	43.05	10	2,219	0.45%
2022/06/22	10	44.55	0	0.00	43.55	10	2,255	0.44%
2022/06/21	0	0.00	1	44.25	45.05	-1	2,270	-0.04%
2022/06/20	1	44.90	0	0.00	43.95	1	2,590	0.04%
2022/06/17	5	45.50	0	0.00	45.65	5	2,602	0.19%
2022/06/16	5	47.00	2	46.80	46.50	3	2,620	0.11%
2022/06/14	0.6	47.05	0	0.00	47.00	0.6	2,845	0.02%
2022/06/13	2	47.35	0	0.00	47.35	2	2,893	0.07%
2022/06/10	0.1	48.00	0	0.00	48.05	0.1	2,937	0.00%
2022/06/09	6	48.20	0	0.00	48.15	6	2,978	0.20%
2022/06/06	0	0.00	4	48.30	48.35	-4	3,153	-0.13%
2022/06/01	0	0.00	0	48.30	48.25	0	3,443	0.00%
2022/05/31	1	47.70	0.4	47.95	47.70	0.6	3,486	0.02%
2022/05/30	0	0.00	2	47.90	47.95	-2	3,591	-0.06%
2022/05/26	0	0.00	2	48.05	47.80	-2	3,656	-0.05%
2022/05/25	0	47.90	0	0.00	48.10	0	3,742	0.00%
2022/05/19	0	0.00	5	47.05	47.60	-5	4,122	-0.12%
2022/05/16	1.2	46.47	0	0.00	46.35	1.2	5,858	0.02%
2022/05/13	0	46.50	0	0.00	46.90	0	5,964	0.00%
2022/05/10	1	46.00	0	0.00	47.20	1	5,997	0.02%
2022/05/09	12	47.17	7	47.60	46.90	5	6,009	0.08%
2022/05/06	5	46.50	0	0.00	46.30	5	5,931	0.08%
2022/05/05	0	46.85	0	0.00	46.80	0	5,946	0.00%
2022/04/27	0	0.00	6	44.85	45.15	-6	6,080	-0.10%
2022/04/26	11	46.25	5	46.20	46.15	6	6,086	0.10%
2022/04/25	1	47.15	0	0.00	47.15	1	6,076	0.02%
2022/04/22	2	48.85	0	0.00	48.80	2	6,049	0.03%
2022/04/19	0	48.00	0	0.00	47.85	0	6,106	0.00%
2022/04/18	4	47.59	0	0.00	47.55	4	6,145	0.07%
2022/04/15	6.2	48.16	0	0.00	48.15	6.2	6,147	0.10%
2022/04/14	1	48.85	10	48.70	48.70	-9	6,173	-0.15%
2022/04/11	2	49.65	0	0.00	49.15	2	6,341	0.03%
2022/04/08	1	50.40	0	0.00	50.40	1	6,382	0.02%
2022/04/07	1	51.00	0	0.00	50.40	1	6,601	0.02%
2022/03/31	1	52.50	201	52.30	52.00	-200	6,928	-2.89%	大賣/鉅額交易
2022/03/30	0	0.00	1	52.30	52.40	-1	6,909	-0.01%
2022/03/29	0	0.00	70	52.03	52.20	-70	6,968	-1.00%
2022/03/28	0	0.00	0.2	51.80	51.80	-0.2	6,918	0.00%
2022/03/25	1	51.00	3	51.00	51.20	-2	6,894	-0.03%
2022/03/24	1	51.70	1	51.60	51.80	0	6,856	0.00%
2022/03/23	22	51.40	0	0.00	51.40	22	6,850	0.32%
2022/03/22	70	53.30	5	53.30	53.30	65	6,536	0.99%
2022/03/21	230	52.30	9	52.37	52.50	221	6,522	3.39%	大買/鉅額交易
2022/03/18	5	51.30	0	0.00	51.30	5	6,581	0.08%
2022/03/17	3	51.37	1	51.20	51.30	2	6,452	0.03%
2022/03/16	1	50.70	0	0.00	50.60	1	6,501	0.02%
2022/03/14	0	0.00	4	52.00	52.40	-4	6,713	-0.06%
2022/03/10	2	52.40	1	52.60	52.40	1	6,905	0.01%
2022/03/09	4	50.20	0	0.00	51.40	4	6,835	0.06%
2022/03/08	6	49.98	8	50.94	49.85	-2	6,797	-0.03%
2022/03/07	2	51.75	0	52.00	51.70	2	6,688	0.03%
2022/03/04	5	54.08	6	54.05	54.00	-1	6,622	-0.01%
2022/03/03	3	54.13	2	54.10	54.30	1	6,613	0.02%
2022/03/01	0	53.70	1	53.60	53.70	-1	6,501	-0.02%
2022/02/25	1	53.50	0	0.00	53.10	1	6,451	0.02%
2022/02/24	0	0.00	21	52.69	52.70	-21	6,381	-0.33%
2022/02/23	1	52.90	1.5	53.30	53.30	-0.5	6,349	-0.01%
2022/02/22	2	52.45	30	52.66	52.30	-28	6,318	-0.44%
2022/02/21	13	52.98	15	53.38	53.20	-2	6,204	-0.03%
2022/02/18	28.4	53.32	27	53.23	53.60	1.4	6,091	0.02%
2022/02/17	102	55.45	52	55.30	53.90	50	5,972	0.84%	大買/
2022/02/16	28	53.51	36	53.54	54.70	-8	4,980	-0.16%
2022/02/15	5	50.70	0	0.00	50.70	5	4,395	0.11%
2022/02/14	1	49.40	0	0.00	49.65	1	4,292	0.02%
2022/02/09	1	49.00	0	0.00	49.65	1	4,255	0.02%
2022/01/26	1	48.15	5	48.20	48.30	-4	4,439	-0.09%
2022/01/24	1	48.50	0.5	48.70	48.55	0.5	4,459	0.01%
2022/01/19	0	0.00	1	50.20	49.75	-1	4,434	-0.02%
2022/01/18	5	50.66	2	50.50	50.70	3	4,407	0.07%
2022/01/17	0	0.00	5	49.90	50.00	-5	4,376	-0.11%
2022/01/14	0	0.00	6	49.23	49.35	-6	4,371	-0.14%
2022/01/13	0	0.00	2	49.70	49.70	-2	4,374	-0.05%
2022/01/10	0	0.00	2	49.38	49.50	-2	4,283	-0.05%
2022/01/07	1	49.20	1	49.45	49.20	0	4,263	0.00%
2022/01/06	0	0.00	1	49.95	49.75	-1	4,246	-0.02%
2022/01/05	9	49.75	11	50.17	49.75	-2	4,301	-0.05%
2022/01/04	5	50.74	0	51.20	50.90	5	4,240	0.12%
2022/01/03	2	50.50	1	50.50	51.00	1	4,155	0.02%
2021/12/30	5	50.06	34	49.96	50.50	-29	4,067	-0.71%
2021/12/29	28	49.70	3	48.98	49.70	25	3,845	0.65%
2021/12/28	8	48.75	6	48.84	48.90	2	3,648	0.05%
2021/12/27	0	0.00	3	47.65	47.70	-3	3,515	-0.09%
2021/12/24	0	47.25	1	47.25	47.20	-1	3,544	-0.03%
2021/12/16	0	0.00	1	47.25	47.15	-1	3,497	-0.03%
2021/12/14	1	47.15	3	47.53	46.90	-2	3,557	-0.06%
2021/12/13	0	0.00	2	47.83	47.95	-2	3,473	-0.06%
2021/12/09	2	47.90	14	47.63	47.65	-12	3,461	-0.35%
2021/12/08	24	47.53	58	47.16	47.00	-34	3,405	-1.00%
2021/12/07	9	46.71	35	46.74	46.80	-26	3,422	-0.76%
2021/12/06	0	0.00	3	45.00	44.90	-3	3,209	-0.09%
2021/11/30	52	44.50	18	44.76	45.00	34	3,218	1.06%
2021/11/29	1	43.80	0	0.00	43.90	1	3,149	0.03%
2021/11/26	1	43.90	0	0.00	43.95	1	3,117	0.03%
2021/11/25	5	44.70	0	0.00	44.50	5	3,109	0.16%
2021/11/24	0	0.00	6	44.25	44.35	-6	3,118	-0.19%
2021/11/23	0	0.00	10	44.15	44.15	-10	3,137	-0.32%
2021/11/22	11	44.78	2	44.10	44.60	9	3,145	0.29%
2021/11/19	17	44.08	0	0.00	44.00	17	3,103	0.55%
2021/11/17	5	44.55	0	0.00	44.30	5	3,100	0.16%
2021/11/16	4	44.25	2	44.20	44.20	2	3,110	0.06%
2021/11/15	12	44.48	0	0.00	44.60	12	3,107	0.39%
2021/11/12	6	44.45	0	0.00	44.45	6	3,129	0.19%
2021/11/11	2	44.15	0	0.00	44.20	2	3,130	0.06%
2021/11/10	3	43.83	0	0.00	44.20	3	3,148	0.10%
2021/11/09	0	0.00	5	43.60	43.60	-5	3,176	-0.16%
2021/11/08	0	0.00	3.2	43.36	43.30	-3.2	3,309	-0.10%
2021/11/05	0	0.00	5	43.35	43.40	-5	3,389	-0.15%
2021/11/04	12	43.28	0.1	43.30	43.10	11.9	3,437	0.35%
2021/11/03	7	44.12	0	0.00	45.10	7	3,330	0.21%
2021/11/02	0	0.00	12	43.98	43.80	-12	3,526	-0.34%
2021/11/01	1	44.80	0	0.00	44.60	1	3,687	0.03%
2021/10/29	2	44.75	12	44.33	44.85	-10	3,675	-0.27%
2021/10/28	0	0.00	6.1	43.92	44.00	-6.1	3,647	-0.17%
2021/10/27	0	0.00	10	43.55	43.60	-10	3,669	-0.27%
2021/10/26	1	43.60	1	43.60	43.50	0	3,735	0.00%
2021/10/25	1	43.25	12.6	42.94	43.25	-11.6	3,761	-0.31%
2021/10/22	0	0.00	3	42.60	42.55	-3	3,841	-0.08%
2021/10/21	5	42.17	0	0.00	41.80	5	3,912	0.13%
2021/10/18	10	42.20	0	0.00	42.00	10	4,603	0.22%
2021/10/14	0	41.60	0	0.00	41.80	0	4,822	0.00%
2021/10/13	2	41.80	0	0.00	41.75	2	4,953	0.04%
2021/10/12	16	42.47	0	0.00	43.00	16	5,007	0.32%
2021/10/04	6	42.19	1	42.25	42.15	5	5,385	0.09%
2021/10/01	6	43.13	0	0.00	43.00	6	5,441	0.11%
2021/09/30	0	0.00	20	44.05	44.30	-20	5,575	-0.36%
2021/09/29	5	44.30	0	0.00	44.25	5	5,850	0.09%
2021/09/28	0	0.00	1	44.65	44.95	-1	6,001	-0.02%
2021/09/27	7	44.99	1	44.95	44.85	6	6,003	0.10%
2021/09/24	9	45.71	6	45.81	45.20	3	6,013	0.05%
2021/09/23	2	45.63	0	0.00	45.60	2	5,989	0.03%
2021/09/22	20	45.45	5	45.37	45.25	15	6,027	0.25%
2021/09/17	5	45.77	9	45.70	45.95	-4	5,996	-0.07%
2021/09/16	1	45.60	84	45.30	45.30	-83	5,946	-1.40%
2021/09/15	0	0.00	1	45.80	45.05	-1	5,931	-0.02%
2021/09/14	3	45.97	6	46.02	45.80	-3	5,898	-0.05%
2021/09/13	85	45.50	1	45.65	45.50	84	5,814	1.44%
2021/09/10	14	45.02	53.6	44.91	45.25	-39.6	5,733	-0.69%
2021/09/09	14	44.07	7	43.98	44.10	7	5,593	0.13%
2021/09/08	0	0.00	5	43.50	43.10	-5	5,573	-0.09%
2021/09/07	15	43.40	2	43.40	43.55	13	5,598	0.23%
2021/09/06	10	43.08	7	43.05	42.70	3	5,591	0.05%
2021/09/03	0	0.00	3	43.43	43.20	-3	5,599	-0.05%
2021/09/02	0	0.00	4	43.30	43.15	-4	5,606	-0.07%
2021/09/01	0	44.00	1	43.75	43.75	-1	5,612	-0.02%
2021/08/31	0	0.00	1	43.95	43.85	-1	5,611	-0.02%
2021/08/26	13	43.72	1	43.50	43.90	12	5,640	0.21%
2021/08/25	0	0.00	1	43.30	43.35	-1	5,656	-0.02%
2021/08/24	0	0.00	22	42.75	42.75	-22	5,672	-0.39%
2021/08/23	1	42.95	0	0.00	43.00	1	5,691	0.02%
2021/08/20	1	42.55	0	0.00	42.35	1	5,707	0.02%
2021/08/19	2	42.30	10	42.55	42.30	-8	5,732	-0.14%
2021/08/17	11	42.64	1	42.25	42.10	10	5,718	0.17%
2021/08/16	29	42.51	5.6	42.52	42.50	23.4	5,723	0.41%
2021/08/13	2	43.55	2	43.15	43.15	0	5,725	0.00%
2021/08/12	5	43.46	4	43.73	43.95	1	5,711	0.02%
2021/08/11	1	42.20	0	0.00	41.85	1	5,663	0.02%
2021/08/10	1	42.50	0	0.00	42.55	1	5,794	0.02%
2021/08/09	2	43.80	0	0.00	43.50	2	5,853	0.03%
2021/08/06	16	44.33	5.1	44.33	44.30	10.9	5,893	0.19%
2021/08/05	7	45.74	34	46.00	46.50	-27	5,750	-0.47%
2021/08/04	0	0.00	3	44.08	44.20	-3	5,714	-0.05%
2021/07/30	0	0.00	25	44.36	44.30	-25	5,866	-0.43%
2021/07/29	1	45.40	0	0.00	44.75	1	5,878	0.02%
2021/07/28	3	45.00	0	0.00	45.05	3	5,903	0.05%
2021/07/27	5	45.92	3	45.28	45.30	2	5,960	0.03%
2021/07/26	2	45.63	0	0.00	45.80	2	5,963	0.03%
2021/07/23	5	44.65	3	44.33	44.65	2	5,942	0.03%
2021/07/22	52	46.80	163	46.59	44.80	-111	5,851	-1.90%	大賣/鉅額交易
2021/07/21	1	46.25	2	45.05	45.05	-1	5,432	-0.02%
2021/07/20	0	0.00	19	46.02	45.50	-19	5,456	-0.35%
2021/07/19	15	46.28	11	46.17	46.45	4	5,649	0.07%
2021/07/16	0	0.00	8	45.18	45.25	-8	5,901	-0.14%
2021/07/15	1	44.25	0	0.00	44.40	1	5,921	0.02%
2021/07/14	6	44.56	10	44.65	44.20	-4	6,041	-0.07%
2021/07/13	2	44.90	14	45.00	44.30	-12	6,135	-0.20%
2021/07/12	4	44.25	79.6	44.05	44.30	-75.6	6,160	-1.23%
2021/07/09	0.5	42.65	1	42.95	43.30	-0.5	6,113	-0.01%
2021/07/08	3	43.22	0	43.10	43.10	3	6,189	0.05%
2021/07/07	3	43.47	10	43.15	43.50	-7	6,245	-0.11%
2021/07/06	18	42.98	9	42.87	42.65	9	6,231	0.14%
2021/07/05	67	41.42	13	41.65	42.15	54	6,150	0.88%
2021/07/02	8	39.69	0	0.00	39.90	8	6,056	0.13%
2021/07/01	0	0.00	1	39.75	39.75	-1	6,184	-0.02%
2021/06/30	1	40.25	100	40.19	40.25	-99	6,207	-1.59%
2021/06/29	100	40.24	0	0.00	40.25	100	6,215	1.61%
2021/06/28	1	39.65	0	0.00	39.85	1	6,190	0.02%
2021/06/25	11	39.75	4	39.76	39.70	7	6,217	0.11%
2021/06/23	4	39.49	2	39.40	39.50	2	6,288	0.03%
2021/06/18	2	39.65	2.1	39.78	40.00	-0.1	6,460	0.00%
2021/06/15	5	39.70	0	0.00	39.70	5	6,621	0.08%
2021/06/09	0	0.00	4	39.55	39.50	-4	7,084	-0.06%
2021/06/07	1	40.05	0	0.00	40.00	1	7,242	0.01%
2021/05/31	2	39.73	0	0.00	39.70	2	7,368	0.03%
2021/05/28	1	39.75	1	39.80	39.75	0	7,404	0.00%
2021/05/27	0	0.00	50	39.09	39.50	-50	7,460	-0.67%
2021/05/25	1	38.90	1	38.95	39.00	0	7,507	0.00%
2021/05/21	1	38.05	11	38.04	38.40	-10	7,538	-0.13%
2021/05/20	3	38.33	3	37.90	37.80	0	7,617	0.00%
2021/05/19	5	36.80	201	37.56	38.10	-196	7,637	-2.57%	大賣/鉅額交易
2021/05/18	1.5	37.26	0	0.00	37.30	1.5	7,613	0.02%
2021/05/17	0	0.00	4	36.66	35.85	-4	7,463	-0.05%
2021/05/14	8	38.87	3	39.00	38.65	5	7,371	0.07%
2021/05/13	1	37.75	0	0.00	37.80	1	7,343	0.01%
2021/05/11	2	41.58	0	0.00	40.45	2	7,117	0.03%
2021/05/10	0.1	42.85	4	42.41	42.80	-3.9	7,054	-0.06%
2021/05/07	0	0.00	1	42.50	42.50	-1	7,085	-0.01%
2021/05/06	0	0.00	3	42.17	41.70	-3	7,103	-0.04%
2021/05/05	3	41.85	3.1	42.02	41.40	-0.1	7,117	0.00%
2021/05/04	4	40.74	2	40.95	40.90	2	7,295	0.03%
2021/05/03	1	42.05	14	41.54	41.80	-13	7,214	-0.18%
2021/04/29	7	42.16	2	42.10	42.00	5	7,174	0.07%
2021/04/28	8	42.59	0	0.00	42.70	8	7,152	0.11%
2021/04/27	1	42.30	0	0.00	42.55	1	7,270	0.01%
2021/04/26	59	42.20	1	43.10	43.25	58	7,365	0.79%
2021/04/23	9	41.42	19	41.44	41.10	-10	7,273	-0.14%
2021/04/22	34	44.09	14	43.83	43.00	20	6,989	0.29%
2021/04/21	7	48.51	0	0.00	48.50	7	6,614	0.11%
2021/04/20	10	48.71	0	0.00	48.80	10	6,487	0.15%
2021/04/19	25	48.75	0	0.00	48.75	25	6,432	0.39%
2021/04/16	24.1	47.09	27	47.72	47.85	-2.9	6,365	-0.05%
2021/04/15	14	46.63	8	46.53	46.55	6	6,269	0.10%
2021/04/14	17	45.31	2	44.70	45.70	15	6,174	0.24%
2021/04/13	51	46.34	56	45.89	45.85	-5	6,082	-0.08%
2021/04/12	17	47.19	0	0.00	46.75	17	5,951	0.29%
2021/04/09	70	46.15	90	46.13	46.35	-20	5,797	-0.34%
2021/04/08	22	44.91	8	44.88	45.00	14	5,596	0.25%
2021/04/07	46	43.99	36	44.04	44.50	10	5,526	0.18%
2021/04/06	33	43.05	34	43.10	43.10	-1	5,414	-0.02%
2021/04/01	0	0.00	2	42.80	42.85	-2	5,386	-0.04%
2021/03/31	2	42.75	0	0.00	42.80	2	5,362	0.04%
2021/03/30	0	0.00	20	42.80	42.85	-20	5,364	-0.37%
2021/03/29	12	42.56	16	42.49	42.70	-4	5,359	-0.07%
2021/03/26	0	0.00	2	42.10	42.25	-2	5,357	-0.04%
2021/03/25	10	41.90	6	41.90	41.90	4	5,375	0.07%
2021/03/24	16	41.58	0	0.00	41.85	16	5,406	0.30%
2021/03/23	23	42.01	4	42.08	42.15	19	5,342	0.36%
2021/03/22	12	42.66	2	42.60	42.65	10	5,350	0.19%
2021/03/19	5	42.94	37	42.86	42.80	-32	5,381	-0.59%
2021/03/18	3	42.67	1	42.60	42.65	2	5,313	0.04%
2021/03/17	4	42.60	6	42.57	42.60	-2	5,379	-0.04%
2021/03/16	10	42.69	4	42.44	42.65	6	5,455	0.11%
2021/03/15	15	42.13	15	42.05	42.45	0	5,319	0.00%
2021/03/12	9	40.31	3	40.27	40.50	6	5,182	0.12%
2021/03/11	3	39.82	0	0.00	39.65	3	5,186	0.06%
2021/03/10	0	39.30	0	0.00	39.25	0	5,238	0.00%
2021/03/09	1	39.15	40	39.08	39.20	-39	5,255	-0.74%
2021/03/08	1	38.60	12	38.70	38.40	-11	5,232	-0.21%
2021/03/05	12	38.28	2	38.40	38.40	10	5,256	0.19%
2021/03/04	5	38.45	4	38.60	38.60	1	5,328	0.02%
2021/03/03	22	38.49	44	38.56	38.75	-22	5,361	-0.41%
2021/03/02	0	39.00	0	0.00	39.00	0	5,472	0.00%
2021/02/26	5	38.83	10	37.90	38.85	-5	5,470	-0.09%
2021/02/25	40	38.09	3	38.22	38.25	37	5,432	0.68%
2021/02/24	0	38.05	3	38.35	38.05	-3	5,425	-0.06%
2021/02/23	1	38.05	48	38.36	38.40	-47	5,377	-0.87%
2021/02/22	43	38.20	1	38.40	38.50	42	5,335	0.79%
2021/02/19	0	0.00	1	37.45	37.45	-1	5,240	-0.02%
2021/02/18	2	37.00	1	37.00	37.10	1	5,210	0.02%
2021/02/17	3	36.45	3	36.52	36.65	0	5,207	0.00%
2021/02/05	2	36.00	1	36.10	35.95	1	5,154	0.02%
2021/02/04	1	36.10	40	35.70	36.00	-39	5,172	-0.75%
2021/02/03	40	34.90	0	0.00	34.90	40	5,093	0.79%
2021/02/02	20	34.95	0	0.00	35.00	20	5,080	0.39%
2021/02/01	5	34.56	30	34.64	34.60	-25	5,063	-0.49%
2021/01/29	2	34.85	1	34.55	34.85	1	5,020	0.02%
2021/01/28	20	36.18	32	36.06	35.80	-12	4,927	-0.24%
2021/01/27	32	37.23	35	37.08	36.85	-3	4,836	-0.06%
2021/01/26	32	36.65	20	36.81	36.70	12	4,746	0.25%
2021/01/25	13	35.71	8	35.80	36.00	5	4,509	0.11%
2021/01/22	4	35.61	2	35.50	35.65	2	4,485	0.04%
2021/01/21	5	35.34	6	35.08	35.20	-1	4,457	-0.02%
2021/01/20	9	35.62	4	35.58	35.50	5	4,432	0.11%
2021/01/19	10	35.90	8	35.79	35.95	2	4,299	0.05%
2021/01/18	0	0.00	2	35.00	34.95	-2	4,172	-0.05%
2021/01/15	1	35.00	2	34.98	35.00	-1	4,121	-0.02%
2021/01/14	0	0.00	3	35.15	35.20	-3	4,110	-0.07%
2021/01/13	3	35.20	1	35.15	35.15	2	4,080	0.05%
2021/01/12	7	35.05	1	35.00	35.00	6	4,043	0.15%
2021/01/08	2	34.68	4	34.59	34.70	-2	3,852	-0.05%
2021/01/07	3	34.17	0	0.00	34.20	3	3,772	0.08%
2021/01/06	21	34.35	5	34.16	33.85	16	3,748	0.43%
2021/01/05	11	34.30	1	34.30	34.40	10	3,683	0.27%
2021/01/04	0	0.00	1	34.50	34.45	-1	3,696	-0.03%
2020/12/30	2	34.20	11	34.20	34.25	-9	3,667	-0.25%
2020/12/29	0	0.00	5	34.35	34.50	-5	3,632	-0.14%
2020/12/28	1	34.60	3	34.62	34.70	-2	3,609	-0.06%
2020/12/25	1	34.60	0	0.00	34.50	1	3,577	0.03%
2020/12/24	1	34.55	2	34.45	34.45	-1	3,557	-0.03%
2020/12/23	10	34.00	0	0.00	34.00	10	3,518	0.28%
2020/12/22	5	34.20	1	34.05	33.95	4	3,497	0.11%
2020/12/21	1	34.30	5	34.30	34.30	-4	3,468	-0.12%
2020/12/18	0	0.00	27	34.21	34.10	-27	3,419	-0.79%
2020/12/17	1	34.70	2	34.70	34.70	-1	3,358	-0.03%
2020/12/16	6	34.70	0	0.00	34.95	6	3,325	0.18%
2020/12/15	1	34.25	18	34.37	34.20	-17	3,237	-0.53%
2020/12/14	7	34.88	5	34.75	34.90	2	3,128	0.06%
2020/12/11	2	35.23	8	34.61	34.60	-6	3,089	-0.19%
2020/12/10	0	0.00	4	34.80	34.80	-4	2,972	-0.13%
2020/12/09	4	34.24	4	34.03	34.40	0	2,798	0.00%
2020/12/08	5	33.70	0	0.00	33.75	5	2,700	0.19%
2020/12/07	3	33.87	6	33.94	33.90	-3	2,640	-0.11%
2020/12/04	5	33.56	12	33.50	33.40	-7	2,541	-0.28%
2020/12/03	1	33.00	4	32.90	32.90	-3	2,397	-0.13%
2020/12/02	2	33.00	1	33.10	33.15	1	2,326	0.04%
2020/12/01	5	32.40	0	0.00	32.60	5	2,202	0.23%
2020/11/30	1	32.65	2	32.45	32.60	-1	2,168	-0.05%
2020/11/27	6	32.30	0	0.00	32.35	6	2,088	0.29%
2020/11/26	27	32.31	11	32.40	32.40	16	2,030	0.79%
2020/11/25	3	31.60	2	31.65	31.60	1	1,851	0.05%
2020/11/24	2	31.20	13	31.25	31.25	-11	1,763	-0.62%
2020/11/23	1	31.35	0	0.00	31.35	1	1,739	0.06%
2020/11/20	0	0.00	2	31.05	31.10	-2	1,689	-0.12%
2020/11/19	5	31.00	0	0.00	31.00	5	1,689	0.30%
2020/11/17	0	0.00	13	30.94	30.95	-13	1,668	-0.78%
2020/11/16	2	30.95	0	0.00	31.05	2	1,704	0.12%
2020/11/13	0	0.00	3	30.55	30.70	-3	1,684	-0.18%
2020/11/12	0	0.00	8	30.57	30.55	-8	1,671	-0.48%
2020/11/11	1	30.10	0	0.00	30.20	1	1,635	0.06%
2020/11/10	0	0.00	2	30.25	30.10	-2	1,626	-0.12%
2020/11/06	5	30.25	0	0.00	30.30	5	1,619	0.31%
2020/11/05	1	30.35	0	0.00	30.35	1	1,632	0.06%
2020/11/03	6	30.20	0	0.00	30.20	6	1,706	0.35%
2020/10/27	0	0.00	1	30.20	30.20	-1	1,627	-0.06%
2020/10/26	5	30.05	5	30.05	30.00	0	1,604	0.00%
2020/10/22	1	29.35	1	29.35	29.65	0	1,616	0.00%
2020/10/21	40	29.48	0	0.00	29.40	40	1,634	2.45%
2020/10/20	1	29.45	0	0.00	29.45	1	1,716	0.06%
2020/10/15	0	0.00	3	29.80	29.70	-3	1,754	-0.17%
2020/10/14	0	0.00	21	29.95	29.95	-21	1,758	-1.19%
2020/10/13	25	29.87	40	29.83	29.90	-15	1,778	-0.84%
2020/10/12	1	29.90	7	29.95	29.90	-6	1,783	-0.34%
2020/10/08	40	29.60	0	0.00	29.55	40	1,781	2.24%
2020/10/07	0	0.00	1	29.40	29.45	-1	1,801	-0.06%
2020/10/06	0	0.00	1	29.35	29.35	-1	1,824	-0.05%
2020/09/29	0	29.20	0	0.00	29.20	0	1,992	0.00%
2020/09/24	0	0.00	1	29.05	29.05	-1	2,234	-0.04%
2020/09/18	1	29.50	0	0.00	29.50	1	2,301	0.04%
2020/09/17	1	29.55	0	0.00	29.55	1	2,319	0.04%
2020/09/15	3	29.55	0	0.00	29.55	3	2,392	0.13%
2020/09/04	0	0.00	2	29.70	30.00	-2	2,820	-0.07%
2020/09/03	1	30.20	0	0.00	30.10	1	2,851	0.04%
2020/09/02	0	0.00	10	30.05	30.00	-10	2,910	-0.34%
2020/08/21	3	29.50	0	0.00	29.50	3	3,454	0.09%
2020/08/20	5	29.20	40	29.30	29.25	-35	3,487	-1.00%
2020/08/19	0	0.00	15.2	29.92	29.90	-15.2	3,465	-0.44%
2020/08/18	0	0.00	10	30.30	30.35	-10	3,458	-0.29%
2020/08/14	0	0.00	10	30.25	30.30	-10	3,672	-0.27%
2020/08/13	1	30.20	0	0.00	30.10	1	3,691	0.03%
2020/08/12	30	30.15	0	0.00	30.15	30	3,749	0.80%
2020/08/11	46	30.49	0	0.00	30.25	46	3,777	1.22%
2020/08/07	1	30.10	0	0.00	30.40	1	3,907	0.03%
2020/08/06	0	0.00	1	29.90	29.90	-1	3,916	-0.03%
2020/08/05	0	0.00	18	29.85	29.90	-18	3,972	-0.45%
2020/07/29	5	29.25	0	0.00	29.30	5	4,239	0.12%
2020/07/28	2	29.00	0	0.00	29.00	2	4,304	0.05%
2020/07/24	0	0.00	13	29.84	29.60	-13	4,502	-0.29%
2020/07/22	3	30.13	1	30.10	30.10	2	4,754	0.04%
2020/07/21	11	29.97	0	0.00	29.90	11	4,869	0.23%
2020/07/15	10	30.00	0	0.00	30.00	10	5,486	0.18%
2020/07/14	0	0.00	2	30.05	30.05	-2	5,622	-0.04%
2020/07/13	0	0.00	1	30.30	30.30	-1	5,814	-0.02%
2020/07/10	0	0.00	1	30.15	30.20	-1	5,923	-0.02%
2020/07/09	1	31.15	2	31.18	30.85	-1	6,006	-0.02%
2020/07/08	1	30.55	1	30.65	30.60	0	6,067	0.00%
2020/07/07	1	30.55	0	0.00	30.55	1	6,140	0.02%
2020/07/06	10	31.00	0	0.00	30.75	10	6,167	0.16%
2020/07/03	3	30.70	2	30.70	30.80	1	6,181	0.02%
2020/07/02	18	30.10	0	0.00	30.15	18	6,161	0.29%
2020/07/01	2	30.05	0	0.00	30.00	2	6,180	0.03%
2020/06/29	0	0.00	3	29.80	29.55	-3	6,211	-0.05%
2020/06/24	2	29.85	0	0.00	29.80	2	6,200	0.03%
2020/06/19	0	0.00	1	29.55	29.60	-1	6,262	-0.02%
2020/06/18	5	29.50	0	0.00	29.45	5	6,153	0.08%
2020/06/16	3.1	29.85	0	0.00	29.85	3.1	6,135	0.05%
2020/06/15	1	29.80	0	0.00	29.70	1	6,208	0.02%
2020/06/11	0	0.00	2	30.10	30.05	-2	6,262	-0.03%
2020/06/10	3	30.58	2	30.58	30.70	1	6,292	0.02%
2020/06/08	2	31.05	2	30.93	30.95	0	6,409	0.00%
2020/06/05	9	31.09	5	30.89	31.35	4	6,387	0.06%
2020/06/03	1	30.20	1	30.20	30.15	0	6,298	0.00%
2020/06/02	2	30.35	0	0.00	30.30	2	6,461	0.03%
2020/05/29	2	29.50	0	0.00	29.50	2	6,410	0.03%
2020/05/28	1	29.75	0	0.00	29.70	1	6,371	0.02%
2020/05/27	1	29.85	0	0.00	29.85	1	6,349	0.02%
2020/05/26	1.1	29.81	0	0.00	29.80	1.1	6,333	0.02%
2020/05/25	2	29.85	2	29.50	29.95	0	6,292	0.00%
2020/05/22	1	29.80	1	29.70	29.65	0	6,272	0.00%
2020/05/21	3	30.35	0	0.00	30.35	3	6,136	0.05%
2020/05/18	3	30.65	0	0.00	30.65	3	6,023	0.05%
2020/05/15	0	0.00	3	31.13	30.70	-3	5,998	-0.05%
2020/05/14	3	31.90	4	31.48	31.35	-1	5,926	-0.02%
2020/05/13	2	32.40	0	0.00	32.40	2	5,884	0.03%
2020/05/12	1	32.60	1	32.50	32.80	0	5,851	0.00%
2020/05/11	0	0.00	1	32.20	32.25	-1	5,803	-0.02%
2020/05/08	3	32.02	3	31.92	31.90	0	5,762	0.00%
2020/05/07	2	32.55	0	0.00	32.45	2	5,676	0.04%
2020/05/05	0	0.00	13	32.65	32.65	-13	5,648	-0.23%
2020/05/04	2	33.10	4	33.00	32.80	-2	5,626	-0.04%
2020/04/30	14	33.97	12	33.82	33.70	2	5,580	0.04%
2020/04/29	63	34.19	69	34.61	34.20	-6	5,545	-0.11%
2020/04/28	14	33.68	28	33.35	34.10	-14	5,516	-0.25%
2020/04/27	13	32.05	2	32.20	32.30	11	5,336	0.21%
2020/04/24	21	32.45	23	31.85	31.85	-2	5,273	-0.04%
2020/04/23	127	32.66	107	32.15	32.15	20	5,168	0.39%	大買/大賣/
2020/04/22	4	34.89	0	0.00	34.95	4	4,997	0.08%
2020/04/21	5	35.20	8	35.25	35.00	-3	4,864	-0.06%
2020/04/20	1	35.20	13	35.19	35.35	-12	4,729	-0.25%
2020/04/17	15	35.22	10	35.45	34.95	5	4,768	0.10%
2020/04/16	9	34.65	7	34.53	35.20	2	4,690	0.04%
2020/04/15	11	34.27	5	34.25	34.45	6	4,536	0.13%
2020/04/14	12	33.70	8	33.73	33.90	4	4,471	0.09%
2020/04/13	61	33.13	79	33.13	33.30	-18	4,367	-0.41%
2020/04/10	9	32.61	45	32.52	32.80	-36	4,260	-0.84%
2020/04/09	8	32.33	5	32.38	32.15	3	4,234	0.07%
2020/04/08	3	31.77	2	31.60	32.00	1	4,155	0.02%
2020/04/07	4	31.00	2	31.10	31.20	2	4,046	0.05%
2020/04/06	2	30.53	4	30.56	30.55	-2	3,975	-0.05%
2020/04/01	3	30.35	2	30.45	30.45	1	3,919	0.03%
2020/03/31	34	30.01	0	0.00	30.30	34	3,885	0.87%
2020/03/30	9	29.61	0	0.00	29.90	9	3,840	0.23%
2020/03/27	2	29.58	0	0.00	29.40	2	3,813	0.05%
2020/03/26	1	29.40	5	29.30	29.60	-4	3,764	-0.11%
2020/03/25	0	0.00	1	29.25	29.00	-1	3,727	-0.03%
2020/03/24	16	28.68	0	0.00	28.40	16	3,680	0.43%
2020/03/23	1	27.75	0	0.00	27.55	1	3,723	0.03%
2020/03/20	1	28.40	2	28.83	28.40	-1	3,721	-0.03%
2020/03/19	5	27.00	2	27.30	26.70	3	3,643	0.08%
2020/03/18	8	29.69	1	30.20	29.50	7	3,535	0.20%
2020/03/17	1	30.50	0	0.00	30.10	1	3,469	0.03%
2020/03/16	9	31.28	2	31.30	31.20	7	3,385	0.21%
2020/03/13	2	30.05	1	31.45	31.45	1	3,305	0.03%
2020/03/12	2	31.45	0	0.00	31.60	2	3,172	0.06%
2020/03/10	1	31.45	0	0.00	32.25	1	3,001	0.03%
2020/03/09	3	31.38	2	31.55	31.35	1	2,931	0.03%
2020/03/06	43	32.89	59	32.98	32.65	-16	2,859	-0.56%
2020/03/05	8	31.99	21	31.62	32.00	-13	2,628	-0.49%
2020/03/03	20	31.18	0	0.00	31.15	20	2,569	0.78%
2020/02/27	16	30.98	2	31.70	31.15	14	2,552	0.55%
2020/02/25	2	32.05	0	0.00	32.05	2	2,509	0.08%
2020/02/21	1	31.85	1	31.85	31.75	0	2,475	0.00%
2020/02/14	0.1	32.00	0	0.00	32.05	0.1	2,553	0.00%
2020/02/12	0	0.00	6	31.53	31.55	-6	2,467	-0.24%
2020/02/11	5	31.05	5	31.05	31.05	0	2,449	0.00%
2020/02/07	5	31.70	0	0.00	31.05	5	2,413	0.21%
2020/02/05	6	31.51	8	31.77	31.80	-2	2,342	-0.09%
2020/02/04	1	32.00	0	0.00	31.80	1	2,303	0.04%
2020/01/31	3	32.00	5	31.60	32.70	-2	2,152	-0.09%
2020/01/30	2	30.00	35	30.34	30.65	-33	2,032	-1.62%
2020/01/15	0	0.00	1	32.20	31.80	-1	1,854	-0.05%
2020/01/14	1	32.20	2	32.05	32.30	-1	1,826	-0.05%
2020/01/13	5	32.29	0	0.00	32.05	5	1,766	0.28%
2020/01/10	35	31.44	4	31.68	31.75	31	1,607	1.93%
2020/01/08	0	0.00	20	31.24	31.15	-20	1,452	-1.38%
2020/01/07	0	0.00	1	30.90	30.90	-1	1,400	-0.07%
2020/01/06	0	0.00	3	30.85	30.75	-3	1,373	-0.22%
2020/01/03	1	30.40	2	30.80	30.55	-1	1,354	-0.07%
2020/01/02	1	30.25	0	0.00	30.40	1	1,331	0.08%
2019/12/27	1	30.10	0	0.00	30.15	1	1,468	0.07%
2019/12/24	0	0.00	2	30.05	30.05	-2	1,527	-0.13%
2019/12/20	3	30.20	0	0.00	30.25	3	1,521	0.20%
2019/12/19	0	0.00	1	30.10	30.10	-1	1,518	-0.07%
2019/12/18	2	30.28	0	0.00	30.30	2	1,499	0.13%
2019/12/17	1	29.30	1	29.75	29.80	0	1,421	0.00%
2019/12/16	0	0.00	2	29.60	29.60	-2	1,382	-0.14%
2019/12/13	1	29.35	0	0.00	29.30	1	1,376	0.07%
2019/11/28	1	29.95	0	0.00	29.90	1	1,474	0.07%
2019/11/18	1	30.05	0	0.00	30.00	1	1,524	0.07%
2019/11/14	0	0.00	3	30.00	29.80	-3	1,508	-0.20%
2019/11/13	0	0.00	5	29.85	30.10	-5	1,460	-0.34%
2019/11/07	0	0.00	2	29.00	28.95	-2	1,483	-0.13%
2019/10/31	5	29.05	0	0.00	29.05	5	1,530	0.33%
2019/10/24	1	29.65	5	29.75	29.80	-4	1,607	-0.25%
2019/10/22	0	0.00	1	29.40	29.55	-1	1,697	-0.06%
2019/10/15	10	28.75	0	0.00	28.75	10	2,177	0.46%
2019/10/04	1	30.50	10	30.70	30.60	-9	2,442	-0.37%
2019/10/03	0	0.00	3	29.75	30.15	-3	2,407	-0.12%
2019/10/02	1	29.60	0	0.00	29.80	1	2,413	0.04%
2019/09/20	0	0.00	3	29.35	29.25	-3	2,500	-0.12%
2019/09/17	3	29.05	0	0.00	29.05	3	2,490	0.12%
2019/09/09	2	28.90	0	0.00	28.80	2	2,469	0.08%
2019/08/30	0	0.00	1	28.65	28.65	-1	2,608	-0.04%
2019/08/20	0	0.00	1	28.60	28.75	-1	2,654	-0.04%
2019/08/19	1	28.70	4	28.68	28.70	-3	2,655	-0.11%
2019/08/16	1	28.60	2	28.55	28.55	-1	2,650	-0.04%
2019/08/15	4	28.24	1	28.25	28.25	3	2,618	0.11%
2019/08/02	0	0.00	2	27.90	27.85	-2	2,586	-0.08%
2019/07/30	5	28.00	2	28.05	27.70	3	2,575	0.12%
2019/07/29	1	28.30	0	0.00	28.10	1	2,569	0.04%
2019/07/26	7	28.24	0	0.00	28.40	7	2,555	0.27%
2019/07/24	15	27.93	2	27.90	27.85	13	2,508	0.52%
2019/07/23	1	28.80	1	28.60	28.35	0	2,458	0.00%
2019/07/22	7	28.91	0	0.00	28.70	7	2,423	0.29%
2019/07/18	90	32.00	0	0.00	31.85	90	2,149	4.19%
2019/07/17	4	32.10	0	0.00	32.20	4	2,049	0.20%
2019/07/16	1	32.80	1	32.60	32.35	0	1,984	0.00%
2019/07/15	1	32.80	386	32.83	32.80	-385	1,896	-20.30%	大賣/鉅額交易
2019/07/12	0	0.00	9	33.02	33.00	-9	1,835	-0.49%
2019/07/11	0	0.00	20	32.95	32.90	-20	1,780	-1.12%
2019/07/10	51	32.43	6	32.49	32.55	45	1,741	2.58%
2019/07/09	0	0.00	74	32.12	32.15	-74	1,710	-4.33%
2019/07/08	5	31.95	0	0.00	31.85	5	1,686	0.30%
2019/07/03	61	32.05	0	0.00	32.05	61	1,917	3.18%
2019/07/01	328	31.80	0	0.00	31.80	328	1,903	17.23%	大買/鉅額交易
2019/06/27	0	0.00	6	31.58	31.55	-6	1,892	-0.32%
2019/06/26	3	31.45	5	31.45	31.50	-2	1,901	-0.11%
2019/06/24	0	0.00	5	31.40	31.40	-5	1,923	-0.26%
2019/06/20	6	31.43	0	0.00	31.30	6	1,988	0.30%
2019/06/18	0	0.00	6	31.29	31.35	-6	2,010	-0.30%
2019/06/14	1	31.20	0	0.00	30.90	1	2,063	0.05%
2019/06/12	0	0.00	3	30.90	30.90	-3	2,211	-0.14%
2019/06/10	3	30.10	0	0.00	30.20	3	2,288	0.13%
2019/06/03	5	31.35	0	0.00	31.20	5	2,374	0.21%
2019/05/31	0	0.00	14	31.51	31.55	-14	2,379	-0.59%
2019/05/23	0	0.00	1	29.95	30.00	-1	2,368	-0.04%
2019/05/21	12	30.35	0	0.00	30.30	12	2,368	0.51%
2019/05/16	40	30.10	1	30.00	30.00	39	2,387	1.63%
2019/05/15	0	0.00	2	30.15	30.10	-2	2,392	-0.08%
2019/05/13	0	0.00	51	29.81	29.40	-51	2,399	-2.13%
2019/05/03	2	31.00	0	0.00	31.00	2	2,396	0.08%
2019/04/26	1	31.10	0	0.00	31.15	1	2,396	0.04%
2019/04/24	0	0.00	2	31.45	31.35	-2	2,402	-0.08%
2019/04/23	0	0.00	2	31.25	31.30	-2	2,402	-0.08%
2019/04/22	3	31.40	0	0.00	31.40	3	2,405	0.12%
2019/04/19	2	31.35	0	0.00	31.35	2	2,411	0.08%
2019/04/16	0	0.00	1	31.30	31.40	-1	2,395	-0.04%
2019/04/12	0	0.00	1	31.70	31.60	-1	2,334	-0.04%
2019/04/11	2	32.28	0	0.00	32.00	2	2,301	0.09%
2019/04/10	2	31.70	0	0.00	31.70	2	2,097	0.10%
2019/04/03	1	31.25	0	0.00	31.45	1	1,959	0.05%
2019/04/02	1	31.45	0	0.00	31.45	1	1,937	0.05%
2019/03/28	1	31.20	0	0.00	31.30	1	1,873	0.05%
2019/03/19	1	30.80	0	0.00	30.75	1	1,672	0.06%
2019/03/13	0	0.00	42	29.50	29.50	-42	1,496	-2.81%
2019/03/12	48	29.66	6	29.60	29.90	42	1,430	2.94%
2019/03/06	0	0.00	5	30.15	30.15	-5	1,313	-0.38%
2019/02/27	0	0.00	4	30.01	30.00	-4	1,303	-0.31%
2019/02/26	0	0.00	4	29.90	29.90	-4	1,293	-0.31%
2019/02/25	0	0.00	2	30.20	30.20	-2	1,276	-0.16%
2019/02/12	11	29.92	0	0.00	29.80	11	1,298	0.85%
2019/01/14	0	0.00	1	28.30	28.15	-1	1,605	-0.06%
2019/01/11	1	28.50	2	28.50	28.55	-1	1,613	-0.06%
2019/01/09	0	0.00	1	27.80	28.15	-1	1,605	-0.06%
2019/01/07	1	27.55	0	0.00	27.75	1	1,600	0.06%
2018/12/28	0	0.00	114	27.08	27.05	-114	1,713	-6.65%	大賣/鉅額交易
2018/12/03	4	30.35	0	0.00	30.30	4	2,006	0.20%
2018/11/15	1	29.00	1	29.20	29.20	0	2,169	0.00%
2018/11/14	0	0.00	1	29.40	29.50	-1	2,200	-0.05%
2018/11/12	2	28.88	1	28.90	29.10	1	2,282	0.04%
2018/11/01	0	0.00	3	26.95	27.00	-3	3,140	-0.10%
2018/10/24	1	26.70	0	0.00	26.40	1	3,555	0.03%
2018/10/12	1	27.45	0	0.00	28.20	1	3,901	0.03%
2018/10/03	2	29.90	0	0.00	29.80	2	5,070	0.04%
2018/09/18	5	30.15	0	0.00	30.00	5	5,638	0.09%
2018/09/10	2	28.93	0	0.00	28.75	2	5,834	0.03%
2018/08/17	1	30.95	0	0.00	30.85	1	6,561	0.02%
2018/08/15	3	31.77	0	0.00	31.75	3	6,574	0.05%
2018/08/10	3	32.55	3	32.67	32.85	0	6,732	0.00%
2018/08/09	4	32.28	0	0.00	32.25	4	6,717	0.06%
2018/08/08	3	35.07	0	0.00	34.95	3	6,375	0.05%
2018/08/07	2	35.25	2	35.30	35.25	0	6,099	0.00%
2018/08/06	5	35.20	1	35.30	35.25	4	6,028	0.07%
2018/08/03	2	35.15	0	0.00	35.15	2	6,005	0.03%
2018/07/23	0	0.00	1	34.15	34.15	-1	6,120	-0.02%
2018/07/20	0	0.00	3	34.70	34.70	-3	6,010	-0.05%
2018/07/19	0	0.00	109	35.11	35.20	-109	5,960	-1.83%	大賣/鉅額交易
2018/07/18	9	35.56	3	35.35	35.50	6	5,928	0.10%
2018/07/17	1	37.50	2	37.03	36.60	-1	5,762	-0.02%
2018/07/16	5	35.32	0	0.00	36.60	5	5,339	0.09%
2018/07/13	3	34.70	0	0.00	34.55	3	4,786	0.06%
2018/07/12	100	34.55	0	0.00	34.45	100	4,748	2.11%
2018/07/10	3	34.10	3	34.25	34.25	0	4,786	0.00%
2018/07/09	5	34.21	3	33.85	33.85	2	4,843	0.04%
2018/07/06	3	34.35	4	33.96	34.20	-1	4,826	-0.02%
2018/07/05	7	34.91	8	34.33	34.10	-1	4,768	-0.02%
2018/07/04	4	34.05	4	34.28	34.35	0	4,750	0.00%
2018/07/03	3	34.40	3	33.80	33.80	0	4,754	0.00%
2018/07/02	0	0.00	5	34.30	34.20	-5	4,765	-0.10%
2018/06/27	3	34.00	3	33.95	33.90	0	4,847	0.00%
2018/06/26	0	0.00	1	33.80	33.90	-1	4,891	-0.02%
2018/06/25	4	34.43	3	34.35	34.35	1	4,966	0.02%
2018/06/22	1	34.40	0	0.00	34.40	1	5,060	0.02%
2018/06/21	0	0.00	1	34.65	34.50	-1	5,102	-0.02%
2018/06/20	3	34.40	4	34.20	34.30	-1	5,211	-0.02%
2018/06/15	2	35.20	2	34.80	34.45	0	5,246	0.00%
2018/06/13	40	34.50	40	34.64	34.45	0	5,513	0.00%
2018/06/12	0	0.00	5	33.95	34.05	-5	5,732	-0.09%
2018/06/11	0	0.00	2	33.50	33.45	-2	5,726	-0.03%
2018/06/08	5	33.50	0	0.00	33.55	5	5,924	0.08%
2018/06/07	7	34.03	0	0.00	33.60	7	6,123	0.11%
2018/06/05	0	0.00	5	33.53	33.55	-5	6,100	-0.08%
2018/06/01	2	32.98	7	33.04	33.15	-5	6,206	-0.08%
2018/05/30	1	33.05	0	0.00	33.05	1	6,207	0.02%
2018/05/22	3	34.43	0	0.00	34.30	3	6,002	0.05%
2018/05/21	0	0.00	10	34.10	34.15	-10	5,877	-0.17%
2018/05/17	4	33.75	0	0.00	33.70	4	5,793	0.07%
2018/05/14	0	0.00	1	33.40	33.50	-1	5,932	-0.02%
2018/05/11	3	33.75	7	33.65	33.70	-4	5,881	-0.07%
2018/05/10	9	33.83	0	0.00	33.55	9	5,847	0.15%
2018/05/09	1	32.90	10	32.94	33.00	-9	5,625	-0.16%
2018/05/08	2	32.35	5	32.50	32.15	-3	5,456	-0.05%
2018/05/07	2	32.00	0	0.00	32.00	2	5,402	0.04%
2018/05/03	0	0.00	2	31.85	31.95	-2	5,365	-0.04%
2018/05/02	0.3	31.85	0	0.00	31.85	0.3	5,367	0.01%
2018/04/30	0.2	31.90	77	31.79	31.85	-76.8	5,336	-1.44%
2018/04/25	1	31.35	0	0.00	31.35	1	5,306	0.02%
2018/04/19	0	0.00	3	31.75	31.75	-3	5,284	-0.06%
2018/04/17	3	31.80	0	0.00	31.85	3	5,269	0.06%
2018/04/16	0	0.00	1	31.70	31.55	-1	5,253	-0.02%
2018/04/12	8	32.64	0	0.00	32.65	8	5,350	0.15%
2018/04/10	6	32.92	5	32.57	32.40	1	5,303	0.02%
2018/04/09	2	32.15	2	32.18	32.15	0	5,142	0.00%
2018/04/03	2	32.05	0	0.00	32.05	2	5,113	0.04%
2018/04/02	0	0.00	3	32.05	32.00	-3	5,080	-0.06%
2018/03/31	1	31.95	2	31.93	31.95	-1	5,059	-0.02%
2018/03/30	4	32.20	3	31.95	31.90	1	5,051	0.02%
2018/03/29	0	0.00	2	31.95	31.85	-2	5,005	-0.04%
2018/03/27	4	31.70	0	0.00	31.65	4	5,066	0.08%
2018/03/26	1	31.70	0	0.00	31.70	1	5,282	0.02%
2018/03/23	0	0.00	1	31.50	31.75	-1	5,348	-0.02%
2018/03/22	1	32.00	0	0.00	31.30	1	5,213	0.02%
2018/03/20	0	0.00	1	31.40	31.80	-1	5,128	-0.02%
2018/03/19	4	31.83	4	32.10	31.45	0	5,051	0.00%
2018/03/16	11	31.00	13	31.16	31.30	-2	4,629	-0.04%
2018/03/14	13	30.94	25	30.88	30.30	-12	4,206	-0.29%
2018/03/13	0	0.00	1	30.20	30.35	-1	4,003	-0.02%
2018/03/12	1	29.25	3	29.32	29.35	-2	3,788	-0.05%
2018/03/09	0	0.00	10	29.24	29.25	-10	3,769	-0.27%
2018/03/07	0	0.00	32	28.55	28.75	-32	3,778	-0.85%
2018/03/06	2	28.35	13	28.65	28.45	-11	3,720	-0.30%
2018/03/05	0	0.00	10	28.40	28.30	-10	3,809	-0.26%
2018/03/02	50	27.87	0	0.00	28.00	50	3,831	1.31%
2018/02/23	1	27.35	0	0.00	27.40	1	4,253	0.02%
2018/02/21	0	0.00	5	26.50	26.55	-5	4,338	-0.12%
2018/02/09	100	24.52	0	0.00	25.05	100	4,411	2.27%
2018/02/08	21	25.62	0	0.00	25.60	21	4,376	0.48%
2018/02/07	0	0.00	5	26.35	26.15	-5	4,319	-0.12%
2018/02/06	2	26.60	2	27.45	27.45	0	4,217	0.00%
2018/02/02	1	29.15	0	0.00	29.10	1	4,275	0.02%
2018/01/30	0	0.00	7	28.94	28.70	-7	4,565	-0.15%
2018/01/25	2	28.85	0	0.00	28.75	2	4,845	0.04%
2018/01/24	0	0.00	100	28.75	28.90	-100	5,047	-1.98%
2018/01/22	0	28.95	0	0.00	28.85	0	5,289	0.00%
2018/01/09	6	28.39	0	0.00	28.40	6	7,647	0.08%
2018/01/08	101	28.20	1	28.25	28.05	100	7,961	1.26%	大買/