富邦上証 (006205)-臺銀-民權券商分點個股進出

台股 » 個股 » 富邦上証 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証

(006205)

可現股當沖

股價
30.61
漲跌
▲0.15
漲幅
+0.49%
成交量
683張
產業
上市
207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

富邦上証 (006205)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	30.62	4	30.66	30.59	-3	1,470	-0.20%
2024/05/02	0	0.00	10	30.54	30.58	-10	1,594	-0.63%
2024/04/30	3	30.38	1	30.54	30.35	2	1,621	0.12%
2024/04/29	0	0.00	18	30.54	30.50	-18	1,632	-1.10%
2024/04/26	0	0.00	3	29.99	30.09	-3	1,641	-0.18%
2024/04/22	0	0.00	4	29.87	29.81	-4	1,712	-0.23%
2024/04/11	0	0.00	4	29.12	29.35	-4	1,632	-0.25%
2024/04/08	0	0.00	1	29.53	29.47	-1	1,645	-0.06%
2024/04/02	0	0.00	6	29.51	29.46	-6	1,679	-0.36%
2024/04/01	0	0.00	2	29.54	29.55	-2	1,686	-0.12%
2024/03/29	0.1	29.16	0	0.00	29.13	0.1	1,692	0.01%
2024/03/25	0	0.00	4	29.11	29.14	-4	1,852	-0.22%
2024/03/22	3	29.09	0	0.00	29.11	3	1,855	0.16%
2024/03/20	4	29.26	2	29.33	29.30	2	1,883	0.11%
2024/03/19	2	29.33	0	0.00	29.32	2	1,884	0.11%
2024/03/18	3	29.22	6.8	29.21	29.25	-3.8	1,888	-0.20%
2024/03/14	4	29.09	3	29.20	29.01	1	1,909	0.05%
2024/03/13	4	29.10	0	0.00	29.08	4	1,917	0.21%
2024/03/11	0	0.00	4	28.92	29.08	-4	1,934	-0.21%
2024/03/04	0	0.00	6	28.79	28.80	-6	1,909	-0.31%
2024/02/29	0	0.00	16	28.57	28.61	-16	1,905	-0.84%
2024/02/27	2	28.36	0	0.00	28.57	2	1,893	0.11%
2024/02/26	0	0.00	4	28.62	28.58	-4	1,893	-0.21%
2024/02/23	0	0.00	0.6	28.84	28.80	-0.6	1,882	-0.03%
2024/02/22	4	28.48	41	28.64	28.74	-37	1,878	-1.97%
2024/02/21	2	28.73	2	28.52	28.68	0	1,859	0.00%
2024/02/20	0	0.00	2	27.85	27.84	-2	1,768	-0.11%
2024/02/19	7	27.57	4	27.64	27.56	3	1,755	0.17%
2024/02/16	0	0.00	2	27.63	27.72	-2	1,768	-0.11%
2024/02/15	0	0.00	14	27.27	27.25	-14	1,707	-0.82%
2024/02/05	2	26.10	0	0.00	26.41	2	1,637	0.12%
2024/02/02	5.2	26.24	4	26.27	26.19	1.2	1,601	0.07%
2024/02/01	0.1	26.49	4	26.40	26.56	-4	1,564	-0.25%
2024/01/31	9	26.64	4	26.69	26.49	5	1,510	0.33%
2024/01/30	7	26.99	15	27.09	27.00	-8	1,383	-0.58%
2024/01/29	15	27.42	0	0.00	27.26	15	1,363	1.10%
2024/01/26	0	0.00	5	27.44	27.36	-5	1,289	-0.39%
2024/01/25	5	27.31	0	0.00	27.51	5	1,251	0.40%
2024/01/24	2	26.67	15	26.78	26.50	-13	1,194	-1.09%
2024/01/22	0	0.00	4	26.62	26.61	-4	1,143	-0.35%
2024/01/18	4	26.27	0	0.00	26.11	4	1,119	0.36%
2024/01/16	0	0.00	4	26.87	26.77	-4	1,071	-0.37%
2024/01/12	1	26.80	0	0.00	26.74	1	1,062	0.09%
2024/01/10	0	0.00	2	26.63	26.67	-2	1,089	-0.18%
2024/01/04	0	0.00	6	27.15	27.04	-6	1,081	-0.55%
2023/12/29	21	27.44	4	27.40	27.38	17	1,049	1.62%
2023/12/28	2	27.13	4	26.96	27.18	-2	1,029	-0.19%
2023/12/27	3	26.74	0	0.00	26.81	3	1,010	0.30%
2023/12/22	0	0.00	4	26.87	26.97	-4	961	-0.42%
2023/12/21	4	26.88	0	0.00	26.93	4	914	0.44%
2023/12/20	0	0.00	6	26.88	26.95	-6	864	-0.69%
2023/12/18	0	0.00	4	27.20	27.16	-4	801	-0.50%
2023/12/12	10	27.70	4	27.64	27.67	6	728	0.82%
2023/12/11	10	27.28	0.1	27.25	27.36	9.9	718	1.37%
2023/12/05	0	0.00	4	28.20	28.16	-4	668	-0.60%
2023/11/29	1	28.48	0	0.00	28.43	1	640	0.16%
2023/11/27	0	0.00	1	29.12	28.75	-1	619	-0.16%
2023/11/22	4	29.13	0	0.00	29.19	4	604	0.66%
2023/11/17	1	28.95	0	0.00	28.89	1	590	0.17%
2023/11/15	0	0.00	4	29.30	29.32	-4	567	-0.70%
2023/11/08	0	0.00	4	29.70	29.62	-4	552	-0.72%
2023/11/07	1	29.62	0	0.00	29.62	1	559	0.18%
2023/11/01	1	29.47	4	29.40	29.50	-3	561	-0.53%
2023/10/25	0	0.00	4	29.14	29.04	-4	605	-0.66%
2023/10/18	0	0.00	4	29.86	29.85	-4	631	-0.63%
2023/10/06	0	0.00	4	30.21	30.25	-4	654	-0.61%
2023/09/28	4	30.47	0	0.00	30.44	4	690	0.58%
2023/09/21	1	30.32	19	30.27	30.23	-18	717	-2.51%
2023/09/19	0	0.00	16	30.42	30.42	-16	754	-2.12%
2023/09/15	1	30.64	0	0.00	30.50	1	888	0.11%
2023/09/08	4	30.24	0	0.00	30.30	4	963	0.42%
2023/09/04	1	31.09	0	0.00	30.99	1	1,033	0.10%
2023/08/21	2	29.99	0	0.00	30.06	2	1,235	0.16%
2023/08/16	0	0.00	1	30.67	30.52	-1	1,320	-0.08%
2023/08/15	0	0.00	0.3	30.83	30.58	-0.3	1,347	-0.03%
2023/08/14	2	30.78	0	0.00	30.83	2	1,378	0.15%
2023/08/11	1	31.57	0	0.00	31.52	1	1,400	0.07%
2023/08/07	2	32.13	0	0.00	32.06	2	1,503	0.13%
2023/08/04	4	32.40	5	32.59	32.59	-1	1,533	-0.07%
2023/08/02	4	32.23	30	31.86	31.83	-26	1,547	-1.68%
2023/07/31	0	0.00	2	32.40	32.28	-2	1,592	-0.13%
2023/07/28	0	0.00	3	31.68	31.98	-3	1,595	-0.19%
2023/07/27	4	31.38	0	0.00	31.35	4	1,589	0.25%
2023/07/26	0	0.00	3	31.24	31.14	-3	1,598	-0.19%
2023/07/20	4	30.22	0	0.00	30.25	4	1,625	0.25%
2023/07/19	5	29.98	0	0.00	29.93	5	1,637	0.31%
2023/07/13	5	30.44	0	0.00	30.42	5	1,674	0.30%
2023/07/11	4	30.03	0	0.00	30.11	4	1,693	0.24%
2023/07/06	1	29.96	0	0.00	29.76	1	1,707	0.06%
2023/06/28	4	29.53	0	0.00	29.61	4	1,727	0.23%
2023/06/27	2	29.40	0	0.00	29.62	2	1,708	0.12%
2023/06/26	6	29.51	0	0.00	29.52	6	1,713	0.35%
2023/06/14	4	30.06	0	0.00	29.98	4	1,606	0.25%
2023/06/13	4	29.74	0	0.00	29.75	4	1,595	0.25%
2023/06/12	2	29.75	8	29.97	29.98	-6	1,594	-0.38%
2023/06/07	3	29.69	0	0.00	29.66	3	1,567	0.19%
2023/06/05	3	29.97	0	0.00	29.92	3	1,565	0.19%
2023/06/01	0	0.00	1	29.78	29.79	-1	1,567	-0.06%
2023/05/31	0	0.00	4	29.60	29.54	-4	1,557	-0.26%
2023/05/30	5	29.67	0	0.00	29.58	5	1,518	0.33%
2023/05/29	0	0.00	0	30.30	30.10	0	1,507	0.00%
2023/05/25	3	30.36	0	0.00	30.21	3	1,501	0.20%
2023/05/22	4	31.31	0	0.00	31.31	4	1,460	0.27%
2023/05/17	5	31.72	0	0.00	31.56	5	1,450	0.34%
2023/05/16	0	0.00	1	32.20	32.03	-1	1,413	-0.07%
2023/05/15	11	31.53	0	0.00	31.78	11	1,420	0.77%
2023/05/10	10	32.45	0	0.00	32.18	10	1,378	0.73%
2023/05/09	1	32.77	3	32.88	33.00	-2	1,357	-0.15%
2023/05/03	4	31.95	0	0.00	31.92	4	1,362	0.29%
2023/04/28	4	32.15	0	0.00	32.13	4	1,404	0.28%
2023/04/25	4	31.62	0	0.00	31.50	4	1,433	0.28%
2023/04/24	6	31.99	0	0.00	31.86	6	1,422	0.42%
2023/04/21	8	32.57	0	0.00	32.35	8	1,413	0.57%
2023/04/20	5	32.73	0	0.00	32.64	5	1,410	0.35%
2023/04/19	5	32.93	0	0.00	32.89	5	1,406	0.36%
2023/04/17	3	32.29	0	0.00	32.76	3	1,376	0.22%
2023/04/12	0	0.00	4	32.27	32.22	-4	1,358	-0.29%
2023/04/07	1	32.32	0	0.00	32.30	1	1,328	0.08%
2023/04/06	9	32.21	0	0.00	32.20	9	1,326	0.68%
2023/03/31	0	0.00	4	32.21	32.03	-4	1,323	-0.30%
2023/03/29	5	31.52	0	0.00	31.68	5	1,302	0.38%
2023/03/24	0	0.00	4	31.86	31.91	-4	1,280	-0.31%
2023/03/20	3	31.80	0	0.00	31.55	3	1,218	0.25%
2023/03/09	0	0.00	10	31.92	32.00	-10	1,176	-0.85%
2023/03/03	1	32.95	0	0.00	32.94	1	1,111	0.09%
2023/02/24	4	32.43	0	0.00	32.36	4	1,065	0.38%
2023/02/23	4	32.66	0	0.00	32.64	4	1,046	0.38%
2023/02/21	8	33.05	0	0.00	32.95	8	1,049	0.76%
2023/02/20	8	32.61	0	0.00	32.63	8	1,044	0.77%
2023/02/09	0	0.00	0.3	32.65	32.80	-0.3	907	-0.03%
2023/02/07	1	32.58	0	0.00	32.55	1	890	0.11%
2023/02/01	3	33.37	0	33.98	33.34	3	807	0.37%
2023/01/31	3	33.71	0	0.00	33.58	3	782	0.38%
2023/01/30	3	33.94	0	0.00	33.98	3	762	0.39%
2023/01/17	10	33.60	0	0.00	33.52	10	714	1.40%
2023/01/12	4	32.80	0	0.00	32.71	4	641	0.62%
2023/01/11	4	32.70	0	0.00	32.77	4	651	0.61%
2023/01/06	0	0.00	1	32.45	32.32	-1	621	-0.16%
2023/01/05	1	31.99	6	31.97	32.02	-5	608	-0.82%
2023/01/03	4	31.12	5	31.30	31.50	-1	589	-0.17%
2022/12/28	4	31.02	1	31.07	31.15	3	597	0.50%
2022/12/27	4	31.09	0	0.00	31.08	4	601	0.66%
2022/12/22	8	31.00	0	0.00	30.82	8	597	1.34%
2022/12/21	4	30.78	0	0.00	30.66	4	598	0.67%
2022/12/16	4	31.52	0	0.00	31.55	4	577	0.69%
2022/12/14	4	31.52	0	0.00	31.65	4	584	0.68%
2022/12/06	1	31.64	0	0.00	31.55	1	587	0.17%
2022/12/05	0	0.00	1	31.43	31.42	-1	582	-0.17%
2022/12/01	1	31.08	0	0.00	30.80	1	567	0.18%
2022/11/14	0	0.00	1	30.70	30.31	-1	524	-0.19%
2022/11/09	1	29.66	0	0.00	29.33	1	513	0.19%
2022/10/25	0	0.00	0.1	28.76	29.04	-0.1	525	-0.02%
2022/10/14	0	0.00	1	30.75	30.91	-1	505	-0.20%
2022/10/07	1	31.69	0	0.00	31.56	1	601	0.17%
2022/09/01	1	32.32	0	0.00	32.29	1	709	0.14%
2022/08/31	0	0.00	1	32.35	32.46	-1	710	-0.14%
2022/08/02	1	32.26	0	0.00	32.40	1	819	0.12%
2022/07/15	0	0.00	1	34.00	33.73	-1	877	-0.11%
2022/07/14	0	0.00	1	34.00	33.97	-1	896	-0.11%
2022/07/13	0	0.00	1	34.10	34.02	-1	896	-0.11%
2022/07/12	0	0.00	2	34.05	34.18	-2	907	-0.22%
2022/07/11	1	34.18	6	34.39	34.18	-5	908	-0.55%
2022/07/07	1	34.90	0	0.00	34.95	1	907	0.11%
2022/07/06	0	0.00	8	35.05	34.93	-8	904	-0.88%
2022/07/05	22	35.53	0	0.00	35.43	22	907	2.43%
2022/07/04	0.1	35.39	0	0.00	35.45	0.1	896	0.01%
2022/06/29	1	35.11	0	0.00	34.97	1	885	0.11%
2022/06/28	0	0.00	3	34.89	34.91	-3	883	-0.34%
2022/06/27	4	35.02	0	0.00	34.77	4	888	0.45%
2022/06/24	0	34.30	0	0.00	34.36	0	882	0.00%
2022/06/23	0	33.94	0	0.00	33.92	0	875	0.00%
2022/06/17	0	0.00	10	33.56	33.96	-10	891	-1.12%
2022/06/16	2	33.95	0	0.00	33.90	2	908	0.22%
2022/06/15	50	33.80	0	0.00	34.09	50	913	5.47%
2022/06/14	2	32.65	0	0.00	32.69	2	909	0.22%
2022/06/13	2	32.90	0	0.00	32.91	2	990	0.20%
2022/06/07	1	32.94	0	0.00	32.86	1	1,080	0.09%
2022/06/06	1	32.60	0	0.00	32.56	1	1,075	0.09%
2022/05/27	10	31.54	0	0.00	31.38	10	1,088	0.92%
2022/05/23	0	0.00	1	32.40	32.15	-1	1,102	-0.09%
2022/05/20	1	32.21	1	31.82	32.19	0	1,109	0.00%
2022/05/16	6	31.19	0	0.00	31.17	6	1,086	0.55%
2022/04/28	0	0.00	1	31.54	31.69	-1	1,106	-0.09%
2022/04/26	0	0.00	21	31.09	31.37	-21	1,093	-1.92%
2022/04/25	1	32.23	0	0.00	31.89	1	1,086	0.09%
2022/04/22	3	32.44	0	0.00	32.73	3	1,092	0.27%
2022/04/20	0	0.00	2	33.65	33.61	-2	1,092	-0.18%
2022/04/19	0	0.00	0.1	34.00	34.09	-0.1	1,078	-0.01%
2022/04/11	1	34.20	0	0.00	33.65	1	1,125	0.09%
2022/04/06	0	0.00	1	34.38	34.37	-1	1,138	-0.09%
2022/03/31	0	0.00	1	34.00	33.97	-1	1,148	-0.09%
2022/03/28	1	32.98	0	0.00	33.53	1	1,157	0.09%
2022/03/25	2	33.80	0	0.00	33.58	2	1,151	0.17%
2022/03/24	2	33.63	0	0.00	33.80	2	1,151	0.17%
2022/03/23	2	33.80	0	0.00	34.00	2	1,143	0.17%
2022/03/17	20	33.96	2	33.70	33.90	18	1,134	1.59%
2022/03/16	3.4	31.90	2	32.33	32.96	1.4	1,128	0.12%
2022/03/15	1	32.90	4	32.83	32.58	-3	1,062	-0.28%
2022/03/11	2	33.65	0	0.00	33.75	2	1,025	0.20%
2022/03/09	1	34.00	0	0.00	33.85	1	985	0.10%
2022/03/08	1	34.70	1	34.50	34.74	0	975	0.00%
2022/03/07	1	35.15	21	35.28	35.22	-20	960	-2.08%
2022/03/03	2	36.07	0	0.00	36.04	2	940	0.21%
2022/03/01	0	0.00	3	36.25	36.18	-3	945	-0.32%
2022/02/24	1	35.76	0	0.00	35.70	1	939	0.11%
2022/02/23	0	0.00	2	35.83	36.03	-2	937	-0.21%
2022/01/26	0	0.00	22	35.87	35.85	-22	916	-2.40%
2022/01/19	5	36.27	0	0.00	36.22	5	893	0.56%
2021/12/29	0	0.00	0.1	37.00	36.69	-0.1	869	-0.01%
2021/12/28	0	0.00	0	37.07	36.99	0	850	0.00%
2021/12/24	1	37.20	0	0.00	37.09	1	852	0.12%
2021/12/21	0	0.00	2	37.05	37.09	-2	867	-0.23%
2021/12/10	2	37.97	0	0.00	37.96	2	889	0.22%
2021/11/12	20	36.72	0	0.00	36.79	20	1,034	1.93%
2021/11/11	17	36.35	0	0.00	36.61	17	1,040	1.63%
2021/11/09	0	0.00	3	36.32	36.39	-3	1,031	-0.29%
2021/10/22	0	0.00	2	37.60	37.65	-2	1,132	-0.18%
2021/09/22	2	36.09	33	35.53	36.09	-31	1,187	-2.61%
2021/09/15	0	0.00	36	36.56	36.43	-36	1,183	-3.04%
2021/09/02	0	0.00	28	36.55	36.45	-28	1,286	-2.18%
2021/08/26	2	36.24	0	0.00	35.94	2	1,287	0.16%
2021/08/24	30	35.84	0	0.00	36.18	30	1,288	2.33%
2021/08/23	25	35.44	0	0.00	35.58	25	1,284	1.95%
2021/08/20	0.1	35.00	0	0.00	34.99	0.1	1,306	0.01%
2021/08/19	0	0.00	4	35.77	35.87	-4	1,307	-0.31%
2021/08/17	0	0.00	3	36.30	36.07	-3	1,333	-0.23%
2021/07/29	2	35.73	0	0.00	35.77	2	1,401	0.14%
2021/07/26	1.3	36.75	0	0.00	36.23	1.3	1,360	0.10%
2021/07/09	1	37.32	0	0.00	37.49	1	1,441	0.07%
2021/06/25	15	38.22	0	0.00	38.65	15	1,476	1.02%
2021/06/21	2	37.56	0	0.00	37.46	2	1,503	0.13%
2021/06/18	3	37.59	0	0.00	37.60	3	1,504	0.20%
2021/06/16	0	0.00	2	38.16	37.96	-2	1,522	-0.13%
2021/06/02	0	0.00	3	39.30	39.35	-3	1,569	-0.19%
2021/06/01	3	39.68	5	39.52	39.53	-2	1,578	-0.13%
2021/05/24	0	0.00	4	38.07	38.04	-4	1,563	-0.26%
2021/05/21	0	0.00	3	38.04	38.14	-3	1,577	-0.19%
2021/05/18	1	38.56	0	0.00	38.64	1	1,602	0.06%
2021/05/11	0	0.00	5	36.90	37.42	-5	1,663	-0.30%
2021/05/07	0	0.00	1	37.62	37.55	-1	1,660	-0.06%
2021/04/23	0	0.00	1	38.13	37.99	-1	1,727	-0.06%
2021/04/22	1	37.92	0	0.00	37.93	1	1,736	0.06%
2021/04/20	0	0.00	4	38.00	38.21	-4	1,757	-0.23%
2021/04/19	25	37.88	0	0.00	37.87	25	1,772	1.41%
2021/04/16	1	37.44	0	0.00	37.38	1	1,774	0.06%
2021/04/15	0	0.00	1	37.30	37.14	-1	1,790	-0.06%
2021/04/14	1	37.52	0	0.00	37.52	1	1,805	0.06%
2021/04/13	1	37.80	1	37.38	37.38	0	1,838	0.00%
2021/04/12	0.1	38.30	0	0.00	37.75	0.1	1,861	0.01%
2021/04/09	0	0.00	1	38.09	38.14	-1	1,871	-0.05%
2021/04/06	1	38.65	2	38.57	38.60	-1	1,915	-0.05%
2021/03/31	1	38.11	0	0.00	38.11	1	1,900	0.05%
2021/03/26	1	38.25	0	0.00	38.25	1	1,906	0.05%
2021/03/19	0	0.00	1	38.26	38.09	-1	1,936	-0.05%
2021/03/15	5	38.66	0	0.00	38.41	5	1,904	0.26%
2021/03/11	1	38.61	0	0.00	38.62	1	1,910	0.05%
2021/03/09	0	0.00	1	38.05	38.32	-1	1,901	-0.05%
2021/03/08	4	39.33	0	0.00	38.50	4	1,885	0.21%
2021/03/05	0	0.00	49	39.02	39.05	-49	1,866	-2.63%
2021/03/03	3	39.83	0	0.00	40.21	3	1,884	0.16%
2021/03/02	3	39.50	0	0.00	39.34	3	1,887	0.16%
2021/02/26	130	40.00	0	0.00	39.92	130	1,888	6.89%	大買/鉅額交易
2021/02/25	30	40.89	0	0.00	40.85	30	1,863	1.61%
2021/02/18	0	0.00	1	42.43	42.69	-1	1,900	-0.05%
2021/02/17	0	0.00	102	42.67	43.09	-102	1,903	-5.36%	大賣/鉅額交易
2021/02/03	1	40.22	0	0.00	40.21	1	1,864	0.05%
2021/02/02	1	39.90	2	40.00	40.00	-1	1,872	-0.05%
2021/02/01	14	39.61	1	39.57	39.72	13	1,928	0.67%
2021/01/28	0	0.00	1	39.75	39.86	-1	1,952	-0.05%
2021/01/21	1	40.67	0	0.00	41.07	1	2,011	0.05%
2021/01/20	5	40.36	0	0.00	40.30	5	2,009	0.25%
2021/01/19	14	40.77	0	0.00	40.70	14	1,996	0.70%
2021/01/18	0	0.00	5	40.75	40.77	-5	2,006	-0.25%
2021/01/14	0	0.00	1	40.72	40.65	-1	2,009	-0.05%
2021/01/13	1	41.38	22	41.45	41.25	-21	2,026	-1.04%
2021/01/12	0	0.00	95	40.59	40.59	-95	2,010	-4.73%
2021/01/11	0	0.00	3	40.55	40.53	-3	2,012	-0.15%
2021/01/08	1	40.83	0	0.00	40.41	1	2,043	0.05%
2021/01/07	0	0.00	3	40.23	40.15	-3	2,038	-0.15%
2021/01/06	1	39.45	0	0.00	39.68	1	2,030	0.05%
2021/01/05	1	39.16	0	0.00	39.26	1	2,021	0.05%
2021/01/04	0	0.00	3	39.14	39.20	-3	2,012	-0.15%
2020/12/31	0	0.00	2	38.25	38.31	-2	1,993	-0.10%
2020/12/29	1	37.47	0	0.00	37.40	1	1,971	0.05%
2020/12/28	0	0.00	39	37.59	37.61	-39	1,973	-1.98%
2020/12/25	0	0.00	1	37.03	37.37	-1	1,969	-0.05%
2020/12/24	1	37.08	1	37.19	37.04	0	1,973	0.00%
2020/12/23	2	37.10	9	37.07	37.07	-7	1,982	-0.35%
2020/12/22	0	0.00	1	37.34	37.07	-1	1,978	-0.05%
2020/12/21	1	37.35	0	0.00	37.35	1	1,984	0.05%
2020/12/18	0	0.00	1	37.44	37.14	-1	2,049	-0.05%
2020/12/17	37	37.10	0	0.00	37.38	37	2,126	1.74%
2020/12/15	10	36.86	1	36.92	36.60	9	2,172	0.41%
2020/12/14	1	36.54	0	0.00	36.76	1	2,172	0.05%
2020/12/11	1	36.63	0	0.00	36.54	1	2,220	0.05%
2020/12/07	10	37.51	0	0.00	37.60	10	2,384	0.42%
2020/12/04	1	37.97	5	37.99	37.73	-4	2,402	-0.17%
2020/12/02	0	0.00	3	38.30	38.11	-3	2,453	-0.12%
2020/12/01	0	0.00	5	37.85	37.83	-5	2,449	-0.20%
2020/11/30	0	0.00	60	37.66	37.62	-60	2,446	-2.45%
2020/11/27	20	36.90	0	0.00	36.94	20	2,432	0.82%
2020/11/23	40	37.05	2	37.30	37.44	38	2,521	1.51%
2020/11/16	0	0.00	1	36.08	36.22	-1	2,530	-0.04%
2020/11/13	1	35.59	0	0.00	35.58	1	2,540	0.04%
2020/11/10	0	0.00	2	36.74	36.76	-2	2,670	-0.07%
2020/11/09	0	0.00	6	36.62	36.88	-6	2,677	-0.22%
2020/11/06	1	35.57	41	36.01	35.71	-40	2,639	-1.52%
2020/11/04	30	34.74	0	0.00	34.99	30	2,733	1.10%
2020/11/03	0	0.00	2	34.87	34.84	-2	2,730	-0.07%
2020/11/02	1	34.40	0	0.00	34.38	1	2,741	0.04%
2020/10/30	0	0.00	1	34.84	34.74	-1	2,769	-0.04%
2020/10/29	1	34.26	0	0.00	34.74	1	2,785	0.04%
2020/10/28	1	34.43	0	0.00	34.72	1	2,793	0.04%
2020/10/27	10	34.58	0	0.00	34.58	10	2,803	0.36%
2020/10/26	1	34.84	0	0.00	34.84	1	2,826	0.04%
2020/10/23	0	0.00	3	35.68	35.65	-3	2,820	-0.11%
2020/10/21	0	0.00	2	35.58	35.61	-2	2,818	-0.07%
2020/10/19	1	35.50	1	36.13	35.50	0	2,884	0.00%
2020/10/14	0	0.00	3	35.42	35.36	-3	2,937	-0.10%
2020/10/13	0	0.00	2	35.43	35.43	-2	2,982	-0.07%
2020/10/12	0	0.00	81	35.47	35.50	-81	3,006	-2.69%
2020/09/30	11	34.29	0	0.00	34.12	11	3,333	0.33%
2020/09/29	1	34.08	0	0.00	34.08	1	3,453	0.03%
2020/09/28	10	34.22	5	34.24	34.37	5	3,555	0.14%
2020/09/25	2	34.10	0	0.00	34.10	2	3,687	0.05%
2020/09/24	101	34.12	0	0.00	34.25	101	3,756	2.69%	大買/鉅額交易
2020/09/23	0	0.00	2	34.64	34.71	-2	3,794	-0.05%
2020/09/17	1	34.62	0	0.00	34.68	1	3,663	0.03%
2020/09/16	0	0.00	1	35.15	35.14	-1	3,671	-0.03%
2020/09/15	0	0.00	5	35.06	35.11	-5	3,643	-0.14%
2020/09/14	60	34.62	0	0.00	34.74	60	3,576	1.68%
2020/09/11	1	34.20	0	0.00	34.38	1	3,520	0.03%
2020/09/10	0	0.00	25	34.53	34.60	-25	3,524	-0.71%
2020/09/09	1	34.43	0	0.00	34.47	1	3,509	0.03%
2020/09/08	1	34.82	0	0.00	34.78	1	3,487	0.03%
2020/09/07	0	0.00	5	35.29	35.24	-5	3,448	-0.15%
2020/09/04	1	35.14	0	0.00	35.13	1	3,442	0.03%
2020/09/03	0	0.00	1	36.18	35.85	-1	3,436	-0.03%
2020/09/01	0	0.00	60	35.85	35.85	-60	3,442	-1.74%
2020/08/31	0	0.00	21	36.08	36.00	-21	3,428	-0.61%
2020/08/28	0	0.00	9	35.12	35.20	-9	3,384	-0.27%
2020/08/26	1	34.86	1	35.15	34.86	0	3,383	0.00%
2020/08/25	5	34.99	0	0.00	34.94	5	3,409	0.15%
2020/08/21	1	34.88	10	34.87	34.88	-9	3,387	-0.27%
2020/08/18	15	35.51	0	0.00	35.49	15	3,331	0.45%
2020/08/17	0	0.00	2	35.32	35.55	-2	3,294	-0.06%
2020/08/14	0	0.00	1	34.16	34.15	-1	3,216	-0.03%
2020/08/13	15	34.16	0	0.00	34.15	15	3,222	0.47%
2020/08/12	1	34.01	0	0.00	33.70	1	3,213	0.03%
2020/08/11	0	0.00	9	34.82	34.82	-9	3,209	-0.28%
2020/08/10	0	0.00	30	34.17	34.52	-30	3,169	-0.95%
2020/08/07	2	33.91	50	34.69	33.83	-48	3,068	-1.56%
2020/08/06	0	0.00	10	34.54	34.40	-10	3,061	-0.33%
2020/08/05	2	34.09	0	0.00	34.34	2	3,048	0.07%
2020/08/04	0	0.00	2	34.45	34.42	-2	3,020	-0.07%
2020/08/03	0	0.00	1	33.62	34.15	-1	3,008	-0.03%
2020/07/30	0	0.00	10	33.45	33.49	-10	2,987	-0.33%
2020/07/28	0	0.00	1	33.20	32.88	-1	2,994	-0.03%
2020/07/27	12	33.11	7	32.99	32.79	5	2,991	0.17%
2020/07/24	31	33.64	0	0.00	33.03	31	2,990	1.04%
2020/07/23	0	0.00	1	34.27	33.93	-1	2,941	-0.03%
2020/07/22	30	34.13	8	34.56	34.39	22	2,910	0.76%
2020/07/21	18	34.39	5	34.35	34.00	13	2,860	0.45%
2020/07/17	1	33.00	0	0.00	32.86	1	2,825	0.04%
2020/07/16	3	34.14	51	33.64	33.43	-48	2,799	-1.71%
2020/07/14	2	35.04	0	0.00	34.70	2	2,716	0.07%
2020/07/13	3	34.63	0	0.00	35.30	3	2,721	0.11%
2020/07/10	6	34.93	6	35.14	34.93	0	2,706	0.00%
2020/07/09	18	35.09	4	35.20	35.42	14	2,639	0.53%
2020/07/08	17	34.60	343	34.49	34.50	-326	2,539	-12.84%	大賣/鉅額交易
2020/07/07	7	34.58	10	34.75	34.84	-3	2,425	-0.12%
2020/07/06	1	33.71	3	33.67	33.69	-2	2,318	-0.09%
2020/07/03	9	31.14	0	0.00	31.68	9	2,182	0.41%
2020/07/02	0	0.00	23	30.99	31.10	-23	2,114	-1.09%
2020/07/01	0	0.00	1	30.36	30.43	-1	2,073	-0.05%
2020/06/24	0	0.00	2	29.90	29.90	-2	2,094	-0.10%
2020/06/23	3	29.52	0	0.00	29.73	3	2,083	0.14%
2020/06/22	0	0.00	3	29.73	29.74	-3	2,082	-0.14%
2020/06/19	0	0.00	1	29.52	29.52	-1	2,070	-0.05%
2020/06/16	1	29.12	1	29.21	29.19	0	2,104	0.00%
2020/06/11	0	0.00	1	29.50	29.23	-1	2,163	-0.05%
2020/06/10	1	29.60	0	0.00	29.51	1	2,179	0.05%
2020/06/09	1	29.63	1	29.73	29.69	0	2,230	0.00%
2020/06/08	2	29.52	2	29.53	29.41	0	2,291	0.00%
2020/06/01	0	0.00	2	28.67	29.18	-2	2,385	-0.08%
2020/05/28	0	0.00	1	28.53	28.39	-1	2,397	-0.04%
2020/05/26	0	0.00	31	28.49	28.46	-31	2,515	-1.23%
2020/05/25	0	0.00	5	28.29	28.30	-5	2,551	-0.20%
2020/05/22	1	28.30	0	0.00	28.33	1	2,623	0.04%
2020/05/14	2	28.91	0	0.00	28.90	2	2,835	0.07%
2020/05/13	1	29.05	5	28.97	29.05	-4	2,845	-0.14%
2020/05/08	1	29.00	1	29.15	29.39	0	2,900	0.00%
2020/05/07	0	0.00	1	29.00	28.89	-1	2,949	-0.03%
2020/05/06	11	28.56	9	28.46	28.83	2	2,958	0.07%
2020/05/05	3	27.88	0	0.00	27.79	3	2,950	0.10%
2020/05/04	13	27.83	0	0.00	27.78	13	2,978	0.44%
2020/04/30	0	0.00	1	29.06	29.08	-1	3,003	-0.03%
2020/04/29	0	0.00	1	28.81	28.72	-1	3,058	-0.03%
2020/04/27	0	0.00	1	28.73	28.75	-1	3,155	-0.03%
2020/04/23	0	0.00	2	28.71	28.69	-2	3,195	-0.06%
2020/04/22	1	28.09	0	0.00	28.50	1	3,198	0.03%
2020/04/17	3	28.71	9	28.82	28.85	-6	3,205	-0.19%
2020/04/15	0	0.00	2	28.47	28.47	-2	3,156	-0.06%
2020/04/14	0	0.00	11	28.50	28.53	-11	3,112	-0.35%
2020/04/13	4	28.26	0	0.00	28.21	4	3,114	0.13%
2020/04/09	5	28.53	0	0.00	28.49	5	3,144	0.16%
2020/03/31	30	27.90	0	0.00	27.94	30	3,149	0.95%
2020/03/30	0	0.00	4	27.56	27.89	-4	3,133	-0.13%
2020/03/25	30	28.26	0	0.00	28.10	30	3,075	0.98%
2020/03/24	5	27.47	0	0.00	27.24	5	3,073	0.16%
2020/03/23	2	26.80	5	26.89	26.80	-3	3,080	-0.10%
2020/03/20	1	27.44	0	0.00	27.46	1	3,104	0.03%
2020/03/19	4	26.62	10	27.20	26.75	-6	3,057	-0.20%
2020/03/18	7	28.39	0	0.00	28.22	7	3,032	0.23%
2020/03/16	0	0.00	10	28.99	28.88	-10	2,987	-0.33%
2020/03/13	5	28.44	37	28.78	29.65	-32	2,960	-1.08%
2020/03/12	2	29.80	0	0.00	29.72	2	2,907	0.07%
2020/03/11	0	0.00	2	30.76	30.52	-2	2,849	-0.07%
2020/03/10	2	30.10	0	0.00	30.76	2	2,840	0.07%
2020/03/09	23	30.11	22	30.27	30.08	1	2,797	0.04%
2020/03/06	0	0.00	5	31.40	31.30	-5	2,785	-0.18%
2020/03/05	0	0.00	12	31.43	31.66	-12	2,745	-0.44%
2020/03/04	0	0.00	2	30.92	30.78	-2	2,708	-0.07%
2020/03/03	0	0.00	1	30.93	30.79	-1	2,690	-0.04%
2020/03/02	6	30.50	1	30.50	30.55	5	2,704	0.18%
2020/02/27	2	30.55	1	30.80	30.70	1	2,613	0.04%
2020/02/26	1	30.41	50	30.91	30.87	-49	2,605	-1.88%
2020/02/25	1	30.52	3	30.63	30.69	-2	2,569	-0.08%
2020/02/24	0	0.00	2	30.90	31.09	-2	2,501	-0.08%
2020/02/21	0	0.00	4	31.05	31.36	-4	2,497	-0.16%
2020/02/20	0	0.00	1	30.89	30.82	-1	2,381	-0.04%
2020/02/19	0	0.00	7	30.75	30.77	-7	2,362	-0.30%
2020/02/18	5	30.62	65	30.47	30.47	-60	2,327	-2.58%
2020/02/17	0	0.00	12	30.22	30.60	-12	2,314	-0.52%
2020/02/13	2	29.97	0	0.00	29.94	2	2,282	0.09%
2020/02/11	0	0.00	6	29.94	29.98	-6	2,257	-0.27%
2020/02/10	0	0.00	5	29.16	29.56	-5	2,225	-0.22%
2020/02/06	9	29.47	11	29.30	29.49	-2	2,183	-0.09%
2020/02/05	1	29.20	1	29.20	29.09	0	2,158	0.00%
2020/02/04	41	28.60	6	28.58	28.74	35	2,121	1.65%
2020/02/03	7	28.08	5	28.10	28.32	2	2,066	0.10%
2020/01/31	26	28.72	7	28.69	28.74	19	2,014	0.94%
2020/01/30	18	28.85	7	28.89	28.60	11	2,001	0.55%
2020/01/20	0	0.00	7	32.21	32.21	-7	1,929	-0.36%
2020/01/17	5	32.14	0	0.00	31.99	5	1,918	0.26%
2020/01/16	5	32.06	0	0.00	32.00	5	1,906	0.26%
2020/01/14	0	0.00	2	32.43	32.43	-2	1,870	-0.11%
2020/01/13	1	32.14	2	32.13	32.18	-1	1,854	-0.05%
2020/01/09	0	0.00	1	32.06	32.06	-1	1,869	-0.05%
2020/01/08	6	31.91	0	0.00	31.84	6	1,897	0.32%
2020/01/07	6	32.07	1	32.15	32.08	5	1,898	0.26%
2020/01/06	0	0.00	22	32.16	32.19	-22	1,903	-1.16%
2020/01/03	0	0.00	10	32.20	32.08	-10	1,885	-0.53%
2020/01/02	0	0.00	3	32.14	32.13	-3	1,872	-0.16%
2019/12/31	0	0.00	6	31.73	31.59	-6	1,857	-0.32%
2019/12/30	0	0.00	8	31.65	31.68	-8	1,856	-0.43%
2019/12/27	0	0.00	22	31.50	31.45	-22	1,853	-1.19%
2019/12/24	2	30.93	0	0.00	30.96	2	1,857	0.11%
2019/12/23	0	0.00	5	31.08	31.07	-5	1,861	-0.27%
2019/12/19	5	31.48	6	31.32	31.30	-1	1,830	-0.05%
2019/12/18	5	31.58	2	31.55	31.50	3	1,838	0.16%
2019/12/17	0	0.00	8	31.45	31.69	-8	1,837	-0.44%
2019/12/16	0	0.00	10	31.08	31.14	-10	1,814	-0.55%
2019/12/13	0	0.00	20	31.11	31.13	-20	1,870	-1.07%
2019/12/11	0	0.00	1	30.70	30.73	-1	1,896	-0.05%
2019/12/06	0	0.00	1	30.52	30.55	-1	1,941	-0.05%
2019/12/05	3	30.25	2	30.30	30.32	1	1,953	0.05%
2019/12/02	0	0.00	5	30.40	30.32	-5	2,080	-0.24%
2019/11/29	9	30.34	5	30.51	30.19	4	2,087	0.19%
2019/11/28	0	0.00	1	30.81	30.62	-1	2,067	-0.05%
2019/11/27	4	30.73	2	30.83	30.76	2	2,072	0.10%
2019/11/26	0	0.00	5	30.89	30.79	-5	2,053	-0.24%
2019/11/25	10	30.50	0	0.00	30.67	10	2,052	0.49%
2019/11/22	5	30.51	0	0.00	30.60	5	2,055	0.24%
2019/11/21	15	30.60	6	30.74	30.70	9	2,068	0.44%
2019/11/20	3	30.89	0	0.00	30.90	3	2,061	0.15%
2019/11/19	2	31.05	7	31.10	31.12	-5	2,039	-0.25%
2019/11/18	5	30.85	0	0.00	31.00	5	2,038	0.25%
2019/11/13	8	30.82	0	0.00	30.83	8	2,039	0.39%
2019/11/12	4	30.90	0	0.00	30.90	4	2,044	0.20%
2019/11/11	3	31.10	6	31.08	31.07	-3	2,043	-0.15%
2019/11/08	0	0.00	8	31.69	31.62	-8	2,044	-0.39%
2019/11/07	1	31.41	0	0.00	31.40	1	2,037	0.05%
2019/11/06	0	0.00	1	31.64	31.62	-1	2,049	-0.05%
2019/11/05	0	0.00	54	31.58	31.74	-54	2,057	-2.62%
2019/11/04	0	0.00	3	31.26	31.33	-3	2,084	-0.14%
2019/10/31	1	30.61	0	0.00	30.64	1	2,132	0.05%
2019/10/30	2	30.60	3	30.76	30.62	-1	2,143	-0.05%
2019/10/28	0	0.00	1	31.01	31.00	-1	2,135	-0.05%
2019/10/24	1	30.61	0	0.00	30.52	1	2,128	0.05%
2019/10/22	8	30.63	0	0.00	30.58	8	2,143	0.37%
2019/10/21	1	30.63	0	0.00	30.63	1	2,139	0.05%
2019/10/18	0	0.00	2	31.17	30.87	-2	2,159	-0.09%
2019/10/16	10	31.04	1	31.43	30.96	9	2,148	0.42%
2019/10/14	0	0.00	114	31.50	31.48	-114	2,127	-5.36%	大賣/鉅額交易
2019/10/09	0	0.00	5	30.46	30.45	-5	2,120	-0.24%
2019/10/08	110	30.77	1	30.71	30.76	109	2,129	5.12%	大買/鉅額交易
2019/10/07	2	30.39	5	30.28	30.31	-3	2,139	-0.14%
2019/10/03	0	0.00	1	30.30	30.28	-1	2,137	-0.05%
2019/09/27	12	30.80	0	0.00	30.82	12	2,240	0.54%
2019/09/26	2	31.09	0	0.00	30.99	2	2,234	0.09%
2019/09/25	1	31.10	0	0.00	31.10	1	2,238	0.04%
2019/09/23	2	31.30	0	0.00	30.95	2	2,313	0.09%
2019/09/20	1	31.46	0	0.00	31.49	1	2,318	0.04%
2019/09/19	2	31.26	0	0.00	31.26	2	2,338	0.09%
2019/09/18	19	31.39	0	0.00	31.36	19	2,354	0.81%
2019/09/17	6	31.71	0	0.00	31.55	6	2,309	0.26%
2019/09/16	1	31.90	1	32.00	31.94	0	2,315	0.00%
2019/09/11	6	31.86	0	0.00	31.87	6	2,398	0.25%
2019/09/09	0	0.00	1	32.04	31.89	-1	2,386	-0.04%
2019/09/06	6	31.70	7	31.74	31.67	-1	2,370	-0.04%
2019/09/05	0	0.00	13	31.73	31.81	-13	2,387	-0.54%
2019/09/04	0	0.00	14	31.06	31.01	-14	2,322	-0.60%
2019/09/03	2	30.82	0	0.00	30.80	2	2,354	0.08%
2019/09/02	8	30.88	0	0.00	30.96	8	2,355	0.34%
2019/08/29	3	30.58	0	0.00	30.63	3	2,379	0.13%
2019/08/28	3	30.70	0	0.00	30.68	3	2,382	0.13%
2019/08/27	0	0.00	8	30.73	30.85	-8	2,388	-0.33%
2019/08/26	5	30.56	1	30.61	30.57	4	2,388	0.17%
2019/08/23	0	0.00	3	31.00	31.12	-3	2,380	-0.13%
2019/08/22	6	30.99	43	30.88	30.79	-37	2,423	-1.53%
2019/08/21	1	30.93	0	0.00	30.94	1	2,480	0.04%
2019/08/20	1	31.01	0	0.00	31.07	1	2,491	0.04%
2019/08/19	0	0.00	7	30.68	30.94	-7	2,508	-0.28%
2019/08/15	21	30.05	5	30.09	30.14	16	2,536	0.63%
2019/08/14	2	30.30	3	30.35	30.23	-1	2,550	-0.04%
2019/08/12	1	30.02	0	0.00	30.00	1	2,585	0.04%
2019/08/08	7	30.01	5	30.02	30.10	2	2,616	0.08%
2019/08/07	4	29.99	0	0.00	29.90	4	2,666	0.15%
2019/08/06	8	29.74	10	29.52	29.98	-2	2,724	-0.07%
2019/08/05	7	30.70	0	0.00	30.60	7	2,757	0.25%
2019/08/02	8	30.95	1	30.91	31.05	7	2,794	0.25%
2019/08/01	0	0.00	5	31.89	31.65	-5	2,812	-0.18%
2019/07/31	5	32.03	0	0.00	31.99	5	2,849	0.18%
2019/07/26	5	32.03	2	32.05	32.07	3	2,976	0.10%
2019/07/24	0	0.00	4	31.88	31.84	-4	2,986	-0.13%
2019/07/23	3	31.55	0	0.00	31.56	3	2,996	0.10%
2019/07/15	0	0.00	2	31.99	31.89	-2	3,186	-0.06%
2019/07/11	52	31.68	0	0.00	31.61	52	3,254	1.60%
2019/07/10	0	0.00	1	31.59	31.58	-1	3,293	-0.03%
2019/07/09	0	0.00	3	31.51	31.50	-3	3,343	-0.09%
2019/07/08	5	31.77	0	0.00	31.69	5	3,375	0.15%
2019/07/04	1	32.19	0	0.00	32.27	1	3,396	0.03%
2019/07/03	0	0.00	13	32.43	32.44	-13	3,420	-0.38%
2019/07/02	0	0.00	2	32.59	32.55	-2	3,537	-0.06%
2019/07/01	10	32.54	4	32.66	32.66	6	3,593	0.17%
2019/06/24	0	0.00	3	32.07	31.91	-3	3,692	-0.08%
2019/06/21	0	0.00	3	31.88	31.89	-3	3,710	-0.08%
2019/06/18	0	0.00	4	30.67	30.60	-4	3,696	-0.11%
2019/06/14	0	0.00	3	30.69	30.68	-3	4,042	-0.07%
2019/06/12	0	0.00	1	30.65	30.66	-1	4,158	-0.02%
2019/06/11	0	0.00	6	30.35	30.61	-6	4,176	-0.14%
2019/06/06	1	29.80	0	0.00	29.84	1	4,299	0.02%
2019/06/05	0	0.00	5	30.27	30.10	-5	4,368	-0.11%
2019/05/31	5	30.59	0	0.00	30.34	5	4,751	0.11%
2019/05/28	0	0.00	1	30.26	30.49	-1	5,000	-0.02%
2019/05/27	1	29.74	1	29.76	30.04	0	5,149	0.00%
2019/05/21	0	0.00	1	30.04	30.21	-1	5,412	-0.02%
2019/05/20	4	29.69	0	0.00	29.64	4	5,461	0.07%
2019/05/17	0	0.00	4	30.20	30.13	-4	5,517	-0.07%
2019/05/16	0	0.00	1	30.50	30.45	-1	5,539	-0.02%
2019/05/15	5	30.09	2	30.12	30.36	3	5,574	0.05%
2019/05/14	0	0.00	59	29.31	30.05	-59	5,599	-1.05%
2019/05/13	1	30.00	12	29.82	29.87	-11	5,557	-0.20%
2019/05/10	3	29.86	7	30.37	30.18	-4	5,528	-0.07%
2019/05/09	21	29.79	7	29.70	29.88	14	5,501	0.25%
2019/05/08	0	0.00	1	30.09	30.52	-1	5,468	-0.02%
2019/05/07	0	0.00	79	30.53	30.49	-79	5,443	-1.45%
2019/05/06	106	30.81	0	0.00	30.43	106	5,458	1.94%	大買/鉅額交易
2019/05/03	0	0.00	9	32.47	32.51	-9	5,347	-0.17%
2019/05/02	7	32.46	0	0.00	32.48	7	5,357	0.13%
2019/04/30	5	32.40	1	32.48	32.59	4	5,387	0.07%
2019/04/26	3	32.49	1	32.50	32.64	2	5,401	0.04%
2019/04/24	11	33.14	2	33.20	33.20	9	5,387	0.17%
2019/04/23	6	33.26	3	33.27	33.35	3	5,381	0.06%
2019/04/22	4	33.54	0	0.00	33.37	4	5,361	0.07%
2019/04/19	0	0.00	5	33.95	33.87	-5	5,332	-0.09%
2019/04/18	0	0.00	103	33.73	33.71	-103	5,304	-1.94%	大賣/鉅額交易
2019/04/17	0	0.00	4	33.87	33.89	-4	5,298	-0.08%
2019/04/16	1	33.00	4	33.24	33.65	-3	5,237	-0.06%
2019/04/15	1	33.46	13	33.75	33.46	-12	5,204	-0.23%
2019/04/12	17	32.99	2	32.85	32.99	15	5,180	0.29%
2019/04/11	11	33.03	10	33.52	33.18	1	5,169	0.02%
2019/04/10	2	33.42	17	33.48	33.49	-15	5,136	-0.29%
2019/04/09	0	0.00	1	33.65	33.57	-1	5,120	-0.02%
2019/04/08	0	0.00	49	33.80	33.16	-49	5,086	-0.96%
2019/04/03	0	0.00	1	32.78	32.80	-1	4,974	-0.02%
2019/04/02	1	32.70	1	32.70	32.73	0	4,954	0.00%
2019/04/01	2	32.61	20	32.51	32.70	-18	4,921	-0.37%
2019/03/29	0	0.00	6	31.43	31.68	-6	4,822	-0.12%
2019/03/28	60	30.75	0	0.00	30.84	60	4,817	1.25%
2019/03/27	5	30.75	7	30.76	30.95	-2	4,831	-0.04%
2019/03/26	209	30.89	3	30.96	30.86	206	4,852	4.25%	大買/鉅額交易
2019/03/25	15	31.16	0	0.00	31.15	15	4,831	0.31%
2019/03/22	11	31.40	0	0.00	31.60	11	4,807	0.23%
2019/03/21	0	0.00	211	31.78	31.83	-211	4,791	-4.40%	大賣/鉅額交易
2019/03/20	6	31.39	5	31.39	31.35	1	4,737	0.02%
2019/03/19	3	31.74	8	31.76	31.80	-5	4,525	-0.11%
2019/03/18	1	31.30	7	31.59	31.65	-6	4,397	-0.14%
2019/03/15	1	31.15	3	31.38	31.18	-2	4,314	-0.05%
2019/03/14	14	31.11	0	0.00	31.03	14	4,262	0.33%
2019/03/13	7	31.12	0	0.00	31.24	7	4,262	0.16%
2019/03/12	0	0.00	7	31.27	31.48	-7	4,253	-0.16%
2019/03/11	26	30.70	7	30.80	30.82	19	4,144	0.46%
2019/03/08	23	31.01	17	31.26	30.77	6	4,123	0.15%
2019/03/07	5	31.65	9	31.82	31.63	-4	3,981	-0.10%
2019/03/06	2	31.86	8	31.83	31.80	-6	3,857	-0.16%
2019/03/05	8	31.70	12	31.89	31.72	-4	3,758	-0.11%
2019/03/04	3	31.72	12	32.17	32.30	-9	3,700	-0.24%
2019/02/27	6	31.07	3	31.18	31.46	3	3,545	0.08%
2019/02/26	3	31.40	21	31.38	31.31	-18	3,484	-0.52%
2019/02/25	4	30.33	19	30.36	30.81	-15	3,295	-0.46%
2019/02/21	6	29.29	3	29.18	29.30	3	3,163	0.09%
2019/02/20	3	28.82	0	0.00	28.80	3	3,135	0.10%
2019/02/19	0	0.00	10	28.75	28.52	-10	3,103	-0.32%
2019/02/18	0	0.00	10	28.34	28.52	-10	3,050	-0.33%
2019/02/15	8	28.05	1	28.04	27.93	7	2,996	0.23%
2019/02/14	0	0.00	6	28.45	28.35	-6	2,976	-0.20%
2019/02/13	7	28.02	48	27.88	28.13	-41	2,917	-1.41%
2019/02/12	5	27.65	4	27.72	27.72	1	2,851	0.04%
2019/02/11	0	0.00	3	27.44	27.59	-3	2,826	-0.11%
2019/01/25	0	0.00	8	27.03	27.11	-8	2,844	-0.28%
2019/01/24	0	0.00	2	26.75	26.74	-2	2,837	-0.07%
2019/01/22	1	26.56	0	0.00	26.56	1	2,894	0.03%
2019/01/21	0	0.00	3	26.93	26.85	-3	2,920	-0.10%
2019/01/18	0	0.00	10	26.68	26.68	-10	2,935	-0.34%
2019/01/17	0	0.00	24	26.55	26.51	-24	2,966	-0.81%
2019/01/16	0	0.00	1	26.45	26.43	-1	2,977	-0.03%
2019/01/15	0	0.00	3	26.32	26.33	-3	2,997	-0.10%
2019/01/11	0	0.00	2	26.08	26.14	-2	3,178	-0.06%
2019/01/10	2	25.98	0	0.00	25.96	2	3,248	0.06%
2019/01/09	0	0.00	1	26.03	26.10	-1	3,295	-0.03%
2019/01/07	3	25.70	5	25.81	25.58	-2	3,302	-0.06%
2019/01/04	3	25.22	1	25.43	25.39	2	3,320	0.06%
2019/01/02	5	24.96	0	0.00	24.94	5	3,384	0.15%
2018/12/27	2	25.17	0	0.00	25.17	2	3,411	0.06%
2018/12/25	0	0.00	10	24.99	24.96	-10	3,389	-0.30%
2018/12/24	2	25.31	0	0.00	25.30	2	3,360	0.06%
2018/12/22	18	25.08	0	0.00	25.10	18	3,345	0.54%
2018/12/21	0	0.00	2	25.41	25.32	-2	3,361	-0.06%
2018/12/20	11	25.62	0	0.00	25.50	11	3,357	0.33%
2018/12/18	13	26.16	15	26.40	26.16	-2	3,351	-0.06%
2018/12/17	26	26.42	0	0.00	26.53	26	3,374	0.77%
2018/12/13	0	0.00	3	26.74	26.90	-3	3,426	-0.09%
2018/12/12	0	0.00	3	26.50	26.53	-3	3,433	-0.09%
2018/12/07	10	26.67	13	26.64	26.65	-3	3,463	-0.09%
2018/12/05	0	0.00	13	27.14	27.14	-13	3,463	-0.38%
2018/12/04	3	27.16	23	27.14	27.10	-20	3,475	-0.58%
2018/12/03	2	27.05	1	27.15	27.11	1	3,473	0.03%
2018/11/30	2	26.28	3	26.23	26.17	-1	3,420	-0.03%
2018/11/28	5	26.18	0	0.00	26.36	5	3,429	0.15%
2018/11/23	2	26.40	6	26.63	26.39	-4	3,456	-0.12%
2018/11/22	0	0.00	1	26.68	26.67	-1	3,458	-0.03%
2018/11/21	3	26.74	10	26.72	26.67	-7	3,471	-0.20%
2018/11/20	5	27.00	0	0.00	26.82	5	3,469	0.14%
2018/11/19	5	27.03	0	0.00	27.10	5	3,438	0.15%
2018/11/13	3	26.28	0	0.00	26.84	3	3,438	0.09%
2018/11/12	1	26.48	0	0.00	26.48	1	3,461	0.03%
2018/11/09	0	0.00	5	26.60	26.39	-5	3,515	-0.14%
2018/11/08	10	27.14	0	0.00	26.93	10	3,547	0.28%
2018/11/07	0	0.00	5	27.02	27.05	-5	3,562	-0.14%
2018/11/06	2	27.13	0	0.00	26.85	2	3,597	0.06%
2018/11/02	5	27.08	0	0.00	27.18	5	3,603	0.14%
2018/11/01	3	26.71	19	26.66	26.76	-16	3,565	-0.45%
2018/10/31	21	26.31	0	0.00	26.35	21	3,625	0.58%
2018/10/29	18	26.08	0	0.00	25.99	18	3,695	0.49%
2018/10/26	0	0.00	4	26.89	26.48	-4	3,713	-0.11%
2018/10/25	2	26.38	0	0.00	26.25	2	3,689	0.05%
2018/10/24	4	26.99	0	0.00	26.88	4	3,668	0.11%
2018/10/23	1	26.76	5	27.10	26.86	-4	3,666	-0.11%
2018/10/22	11	27.35	36	26.92	27.35	-25	3,649	-0.69%
2018/10/19	2	25.46	11	25.46	25.80	-9	3,544	-0.25%
2018/10/18	2	25.83	1	26.03	25.64	1	3,482	0.03%
2018/10/17	10	26.05	0	0.00	25.79	10	3,480	0.29%
2018/10/16	0	0.00	10	26.48	26.24	-10	3,473	-0.29%
2018/10/15	1	26.28	8	26.30	26.25	-7	3,481	-0.20%
2018/10/12	6	26.22	15	26.10	26.47	-9	3,484	-0.26%
2018/10/11	7	26.43	4	26.56	26.19	3	3,469	0.09%
2018/10/09	1	27.39	0	0.00	27.37	1	3,403	0.03%
2018/10/08	2	27.54	25	27.56	27.57	-23	3,404	-0.68%
2018/10/05	11	27.31	2	27.30	27.30	9	3,377	0.27%
2018/10/04	7	27.47	0	0.00	27.53	7	3,385	0.21%
2018/10/03	5	27.83	0	0.00	27.81	5	3,403	0.15%
2018/10/02	3	28.07	0	0.00	27.93	3	3,438	0.09%
2018/09/28	10	28.40	1	28.45	28.48	9	3,508	0.26%
2018/09/26	2	28.48	6	28.46	28.59	-4	3,535	-0.11%
2018/09/21	0	0.00	4	27.78	28.20	-4	3,575	-0.11%
2018/09/20	15	27.63	0	0.00	27.53	15	3,566	0.42%
2018/09/19	14	27.40	6	27.41	27.60	8	3,599	0.22%
2018/09/18	6	26.80	0	0.00	26.87	6	3,585	0.17%
2018/09/14	1	27.02	1	27.14	27.05	0	3,666	0.00%
2018/09/13	6	26.74	0	0.00	26.70	6	3,684	0.16%
2018/09/12	32	26.56	5	26.52	26.58	27	3,682	0.73%
2018/09/10	0	0.00	8	27.00	26.99	-8	3,861	-0.21%
2018/09/07	2	27.23	5	27.37	27.22	-3	3,854	-0.08%
2018/09/06	4	27.30	7	27.20	27.20	-3	3,842	-0.08%
2018/09/05	1	27.48	5	27.69	27.50	-4	3,842	-0.10%
2018/09/03	3	27.34	0	0.00	27.27	3	3,830	0.08%
2018/08/29	6	28.04	16	27.95	27.97	-10	3,840	-0.26%
2018/08/28	8	28.02	0	0.00	28.01	8	3,847	0.21%
2018/08/27	1	27.88	19	27.97	27.96	-18	3,843	-0.47%
2018/08/24	5	27.18	0	0.00	27.29	5	3,835	0.13%
2018/08/23	2	27.11	12	27.02	27.25	-10	3,859	-0.26%
2018/08/22	32	27.25	10	27.24	27.20	22	3,890	0.57%
2018/08/21	2	27.28	5	27.19	27.35	-3	3,919	-0.08%
2018/08/17	7	26.78	85	26.89	26.72	-78	3,931	-1.98%
2018/08/16	2	26.63	2	26.84	27.02	0	3,911	0.00%
2018/08/15	6	27.00	0	0.00	26.94	6	3,876	0.15%
2018/08/14	0	0.00	4	27.46	27.36	-4	3,849	-0.10%
2018/08/13	3	27.33	1	27.40	27.34	2	3,904	0.05%
2018/08/10	1	27.73	0	0.00	27.70	1	3,856	0.03%
2018/08/09	3	27.67	3	27.86	27.89	0	3,861	0.00%
2018/08/08	0	0.00	5	27.56	27.51	-5	3,874	-0.13%
2018/08/07	5	27.03	0	0.00	27.28	5	3,861	0.13%
2018/08/03	3	27.47	0	0.00	27.48	3	3,776	0.08%
2018/08/02	13	27.73	1	28.00	27.48	12	3,721	0.32%
2018/07/30	1	28.69	0	0.00	28.70	1	3,718	0.03%
2018/07/27	5	28.85	0	0.00	28.73	5	3,698	0.14%
2018/07/25	6	29.12	36	29.19	29.13	-30	3,686	-0.81%
2018/07/24	10	29.15	12	28.93	29.13	-2	3,682	-0.05%
2018/07/20	11	27.77	0	0.00	28.07	11	3,650	0.30%
2018/07/19	4	28.08	0	0.00	27.98	4	3,644	0.11%
2018/07/18	2	28.36	4	28.27	28.16	-2	3,679	-0.05%
2018/07/17	4	28.13	4	28.13	28.16	0	3,688	0.00%
2018/07/16	1	28.42	0	0.00	28.27	1	3,713	0.03%
2018/07/13	1	28.62	0	0.00	28.60	1	3,740	0.03%
2018/07/12	2	28.40	0	0.00	28.56	2	3,893	0.05%
2018/07/11	0	0.00	4	27.73	27.89	-4	3,935	-0.10%
2018/07/09	3	28.21	1	28.22	28.24	2	3,999	0.05%
2018/07/06	4	27.52	0	0.00	27.79	4	3,991	0.10%
2018/07/05	14	27.48	1	27.50	27.48	13	4,000	0.32%
2018/07/04	11	27.57	4	27.73	27.70	7	4,011	0.17%
2018/07/03	4	27.39	0	0.00	27.46	4	4,048	0.10%
2018/07/02	3	28.28	0	0.00	27.98	3	4,017	0.07%
2018/06/29	2	28.44	0	0.00	28.54	2	4,024	0.05%
2018/06/28	2	28.16	0	0.00	28.30	2	4,002	0.05%
2018/06/27	7	28.85	6	28.62	28.39	1	4,004	0.02%
2018/06/26	6	29.04	10	29.18	29.01	-4	4,049	-0.10%
2018/06/25	2	29.80	14	29.87	29.76	-12	4,010	-0.30%
2018/06/22	2	29.76	5	29.79	29.90	-3	4,053	-0.07%
2018/06/21	2	30.08	10	30.28	30.09	-8	4,125	-0.19%
2018/06/20	17	29.85	42	29.74	30.02	-25	4,231	-0.59%
2018/06/19	9	30.46	12	30.36	30.29	-3	4,201	-0.07%
2018/06/15	4	31.04	0	0.00	31.05	4	4,179	0.10%
2018/06/11	3	30.84	0	0.00	30.95	3	4,299	0.07%
2018/06/08	7	31.04	0	0.00	30.95	7	4,298	0.16%
2018/06/07	0	0.00	3	31.57	31.44	-3	4,291	-0.07%
2018/06/06	2	31.39	0	0.00	31.37	2	4,337	0.05%
2018/06/05	2	31.10	0	0.00	31.29	2	4,332	0.05%
2018/06/04	1	31.00	0	0.00	31.18	1	4,332	0.02%
2018/06/01	3	31.01	0	0.00	30.88	3	4,340	0.07%
2018/05/31	1	31.09	0	0.00	31.20	1	4,340	0.02%
2018/05/30	30	30.82	0	0.00	30.85	30	4,347	0.69%
2018/05/29	12	31.34	0	0.00	31.27	12	4,315	0.28%
2018/05/28	17	31.54	1	31.61	31.55	16	4,310	0.37%
2018/05/24	6	31.69	0	0.00	31.61	6	4,277	0.14%
2018/05/23	4	31.84	0	0.00	31.81	4	4,316	0.09%
2018/05/22	2	32.24	0	0.00	32.08	2	4,319	0.05%
2018/05/18	1	31.85	0	0.00	31.88	1	4,336	0.02%
2018/05/17	13	31.96	13	31.90	31.92	0	4,491	0.00%
2018/05/16	1	32.05	0	0.00	32.16	1	4,621	0.02%
2018/05/15	1	32.04	0	0.00	32.03	1	4,652	0.02%
2018/05/14	0	0.00	5	32.02	32.11	-5	4,813	-0.10%
2018/05/11	1	31.95	3	31.98	31.88	-2	4,843	-0.04%
2018/05/10	1	31.80	0	0.00	31.83	1	4,924	0.02%
2018/05/09	5	31.76	7	31.72	31.76	-2	4,919	-0.04%
2018/05/08	2	31.60	3	31.55	31.76	-1	4,919	-0.02%
2018/05/07	9	31.04	1	31.25	31.26	8	4,924	0.16%
2018/05/02	3	30.79	0	0.00	30.83	3	4,961	0.06%
2018/04/30	4	31.02	0	0.00	31.10	4	5,028	0.08%
2018/04/27	17	30.79	5	30.81	30.64	12	5,065	0.24%
2018/04/26	2	31.06	1	31.07	31.03	1	5,023	0.02%
2018/04/24	3	31.32	9	31.30	31.50	-6	5,025	-0.12%
2018/04/23	0	0.00	2	30.84	30.81	-2	5,127	-0.04%
2018/04/20	1	30.89	0	0.00	30.82	1	5,115	0.02%
2018/04/19	3	31.00	0	0.00	31.26	3	5,111	0.06%
2018/04/18	15	30.67	1	30.68	30.65	14	5,082	0.28%
2018/04/17	5	31.03	0	0.00	31.03	5	4,925	0.10%
2018/04/16	3	31.20	0	0.00	31.21	3	4,909	0.06%
2018/04/13	1	31.79	0	0.00	31.78	1	4,841	0.02%
2018/04/12	1	32.01	0	0.00	31.87	1	4,836	0.02%
2018/04/10	1	31.53	0	0.00	31.50	1	4,828	0.02%
2018/04/09	11	31.28	23	31.20	31.34	-12	4,827	-0.25%
2018/04/03	4	31.18	10	31.20	31.18	-6	4,794	-0.13%
2018/04/02	0	0.00	9	31.62	31.59	-9	4,760	-0.19%
2018/03/31	1	31.55	0	0.00	31.53	1	4,821	0.02%
2018/03/29	9	30.91	11	30.82	31.17	-2	4,901	-0.04%
2018/03/28	12	31.32	0	0.00	31.20	12	4,884	0.25%
2018/03/27	7	31.69	0	0.00	31.69	7	4,916	0.14%
2018/03/26	8	31.09	0	0.00	31.11	8	4,954	0.16%
2018/03/23	4	31.34	10	31.36	31.26	-6	4,914	-0.12%
2018/03/22	9	32.50	1	32.38	32.29	8	4,812	0.17%
2018/03/21	18	32.91	7	32.92	32.89	11	4,767	0.23%
2018/03/20	20	32.60	0	0.00	32.68	20	4,704	0.43%
2018/03/19	5	32.40	2	32.56	32.54	3	4,637	0.06%
2018/03/16	4	32.79	0	0.00	32.77	4	4,602	0.09%
2018/03/14	6	32.84	0	0.00	32.75	6	4,541	0.13%
2018/03/12	1	33.14	0	0.00	33.16	1	4,539	0.02%
2018/03/09	20	32.94	0	0.00	32.94	20	4,572	0.44%
2018/03/08	52	32.84	0	0.00	32.81	52	4,588	1.13%
2018/03/06	0	0.00	16	32.60	32.61	-16	4,622	-0.35%
2018/03/02	1	32.50	1	32.41	32.41	0	4,638	0.00%
2018/03/01	10	32.48	0	0.00	32.71	10	4,680	0.21%
2018/02/27	5	33.32	0	0.00	33.24	5	4,699	0.11%
2018/02/26	3	33.36	0	0.00	33.48	3	4,797	0.06%
2018/02/23	16	32.99	62	33.02	32.99	-46	4,847	-0.95%
2018/02/22	25	32.68	10	32.68	32.72	15	4,904	0.31%
2018/02/21	6	32.75	7	32.65	32.60	-1	5,059	-0.02%
2018/02/12	70	31.51	10	31.70	31.50	60	5,073	1.18%
2018/02/09	53	31.60	92	31.69	31.10	-39	5,082	-0.77%
2018/02/08	33	33.21	113	33.14	32.95	-80	5,000	-1.60%	大賣/
2018/02/07	12	34.74	27	34.76	34.25	-15	4,974	-0.30%
2018/02/06	37	34.54	8	34.40	34.35	29	4,932	0.59%
2018/02/05	10	34.50	62	34.72	35.13	-52	4,828	-1.08%
2018/02/02	0	0.00	3	34.88	34.89	-3	4,794	-0.06%
2018/02/01	5	34.72	0	0.00	34.78	5	4,705	0.11%
2018/01/31	14	34.64	1	34.86	34.76	13	4,733	0.27%
2018/01/30	32	34.85	11	34.94	34.81	21	4,782	0.44%
2018/01/29	0	0.00	1	35.23	35.40	-1	4,733	-0.02%
2018/01/26	14	35.44	0	0.00	35.48	14	4,747	0.29%
2018/01/25	10	35.09	0	0.00	35.16	10	4,701	0.21%
2018/01/24	11	35.12	8	35.27	35.35	3	4,743	0.06%
2018/01/22	2	34.81	0	0.00	34.91	2	4,698	0.04%
2018/01/19	7	34.85	15	34.91	34.92	-8	4,717	-0.17%
2018/01/18	10	34.50	1	34.45	34.55	9	4,743	0.19%
2018/01/17	2	34.55	1	34.25	34.42	1	4,726	0.02%
2018/01/15	0	0.00	10	34.12	34.20	-10	4,578	-0.22%
2018/01/11	1	33.40	1	33.24	33.30	0	4,594	0.00%
2018/01/10	8	33.32	7	33.25	33.22	1	4,699	0.02%
2018/01/09	26	33.22	0	0.00	33.22	26	4,669	0.56%
2018/01/08	1	33.07	2	33.01	33.19	-1	4,676	-0.02%
2018/01/05	0	0.00	1	33.06	33.06	-1	4,641	-0.02%
2018/01/04	3	32.86	7	32.88	32.87	-4	4,641	-0.09%
2018/01/03	10	32.62	0	0.00	32.85	10	4,646	0.22%
2018/01/02	1	32.31	0	0.00	32.55	1	4,619	0.02%