富邦上証正2 (00633L)-統一-台南券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
35.22
漲跌
▲1.02
漲幅
+2.98%
成交量
8,601張
產業
上市0.00%
225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

富邦上証正2 (00633L)籌碼相關－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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	0	0.00	15	35.01	35.22	-15	10,239	-0.15%
2024/04/16	0	0.00	20	33.67	33.80	-20	10,869	-0.18%
2024/04/15	1	31.85	2	32.43	33.68	-1	10,847	-0.01%
2024/04/12	1	32.37	0	0.00	32.40	1	10,871	0.01%
2024/04/11	1	32.31	1	32.53	32.75	0	10,900	0.00%
2024/04/10	2	32.83	1	32.95	32.76	1	10,941	0.01%
2024/04/02	3	33.93	1	34.20	33.93	2	11,261	0.02%
2024/04/01	0	0.00	9	33.99	34.19	-9	11,224	-0.08%
2024/03/29	6	33.12	1	33.39	33.10	5	11,125	0.04%
2024/03/28	4	32.91	4	33.09	33.34	0	11,120	0.00%
2024/03/27	0	0.00	2	33.39	33.21	-2	11,094	-0.02%
2024/03/26	0	0.00	1	33.24	33.25	-1	11,116	-0.01%
2024/03/25	0	0.00	2	33.13	33.13	-2	11,114	-0.02%
2024/03/22	3	32.84	2	32.88	32.94	1	11,064	0.01%
2024/03/21	4	33.48	1	33.74	33.49	3	10,989	0.03%
2024/03/20	5	33.21	3	33.41	33.45	2	11,071	0.02%
2024/03/19	0	0.00	1	33.43	33.36	-1	11,143	-0.01%
2024/03/18	0	0.00	3	32.90	33.05	-3	11,173	-0.03%
2024/03/15	4	32.58	3	32.95	32.48	1	11,186	0.01%
2024/03/14	2	32.82	0	0.00	32.72	2	11,326	0.02%
2024/03/13	6	33.17	1	33.01	33.01	5	11,316	0.04%
2024/03/12	2	32.89	5	33.26	33.50	-3	11,412	-0.03%
2024/03/11	2	32.59	4	32.58	32.50	-2	11,493	-0.02%
2024/03/08	1	31.43	1	31.63	31.47	0	11,371	0.00%
2024/03/07	2	31.93	0	0.00	31.81	2	11,286	0.02%
2024/03/06	1	32.32	1	32.49	32.30	0	11,198	0.00%
2024/03/05	1	31.32	3	31.86	32.06	-2	11,128	-0.02%
2024/03/04	1	31.46	0	0.00	31.46	1	11,021	0.01%
2024/03/01	4	31.40	5	31.59	31.61	-1	10,962	-0.01%
2024/02/29	2	31.16	6	31.46	31.47	-4	11,019	-0.04%
2024/02/27	4	31.11	3	31.31	31.23	1	10,949	0.01%
2024/02/26	7	31.66	2	31.78	31.42	5	10,913	0.05%
2024/02/23	2	32.18	1	32.07	32.07	1	10,825	0.01%
2024/02/22	4	31.73	2	31.86	32.05	2	10,779	0.02%
2024/02/21	0	0.00	6	30.98	32.25	-6	10,738	-0.06%
2024/02/20	2	30.02	3	30.17	30.07	-1	10,337	-0.01%
2024/02/19	3	30.19	0	0.00	29.88	3	10,299	0.03%
2024/02/16	0	0.00	2	30.25	30.40	-2	10,130	-0.02%
2024/02/15	0	0.00	133	29.26	29.36	-133	9,925	-1.34%	大賣/鉅額交易
2024/02/05	9	26.84	15	27.26	27.71	-6	9,695	-0.06%
2024/02/02	7	27.21	2	27.29	26.89	5	9,339	0.05%
2024/02/01	2	27.25	7	27.53	27.47	-5	9,161	-0.05%
2024/01/31	6	27.18	5	27.48	27.32	1	8,993	0.01%
2024/01/30	91	27.91	1	27.72	27.51	90	8,821	1.02%
2024/01/29	51	28.60	3	28.57	28.39	48	8,569	0.56%
2024/01/26	3	28.26	1	28.65	28.24	2	8,362	0.02%
2024/01/25	27	28.23	131	28.22	28.47	-104	8,213	-1.27%	大賣/鉅額交易
2024/01/24	110	26.72	3	27.18	26.70	107	7,766	1.38%	大買/鉅額交易
2024/01/23	8	26.69	5	26.82	26.88	3	7,458	0.04%
2024/01/22	2	27.10	4	27.36	27.26	-2	7,241	-0.03%
2024/01/19	1	26.67	12	26.92	27.03	-11	7,130	-0.15%
2024/01/18	9	25.97	4	26.08	25.77	5	6,965	0.07%
2024/01/17	7	26.99	4	27.29	26.83	3	6,609	0.05%
2024/01/16	8	27.12	4	27.45	27.15	4	6,610	0.06%
2024/01/15	2	26.96	4	27.35	27.39	-2	6,564	-0.03%
2024/01/12	5	27.20	3	27.39	27.34	2	6,564	0.03%
2024/01/11	2	27.12	5	27.45	27.62	-3	6,647	-0.05%
2024/01/10	3	27.27	6	27.44	27.29	-3	6,574	-0.05%
2024/01/09	0	0.00	2	27.43	27.15	-2	6,526	-0.03%
2024/01/08	9	27.51	1	27.43	27.26	8	6,472	0.12%
2024/01/05	2	28.13	6	28.18	28.29	-4	6,305	-0.06%
2024/01/04	6	28.01	1	28.64	27.82	5	6,328	0.08%
2024/01/03	1	28.48	0	0.00	28.39	1	6,200	0.02%
2024/01/02	1	28.63	0	0.00	28.66	1	6,172	0.02%
2023/12/29	52	29.60	1	29.50	29.34	51	5,935	0.86%
2023/12/28	0	0.00	5	28.62	29.21	-5	5,848	-0.09%
2023/12/27	2	27.94	2	28.08	27.94	0	5,768	0.00%
2023/12/26	3	27.92	2	28.31	27.85	1	5,727	0.02%
2023/12/25	2	28.15	0	0.00	28.17	2	5,747	0.03%
2023/12/22	2	27.98	3	28.24	28.34	-1	5,770	-0.02%
2023/12/21	2	27.35	4	27.79	28.08	-2	5,737	-0.03%
2023/12/20	2	27.87	48	27.90	27.91	-46	5,734	-0.80%
2023/12/19	1	27.52	2	27.90	27.85	-1	5,757	-0.02%
2023/12/18	1	27.63	2	27.87	27.89	-1	5,766	-0.02%
2023/12/15	14	28.15	3	28.51	27.87	11	5,693	0.19%
2023/12/14	4	28.15	0	0.00	28.03	4	5,581	0.07%
2023/12/13	4	28.77	0	0.00	28.36	4	5,518	0.07%
2023/12/12	0	0.00	1	29.25	29.20	-1	5,478	-0.02%
2023/12/11	4	28.57	2	28.43	28.47	2	5,437	0.04%
2023/12/08	1	29.18	1	29.24	29.18	0	5,300	0.00%
2023/12/07	3	28.90	3	29.03	29.02	0	5,274	0.00%
2023/12/06	3	29.20	4	29.31	29.33	-1	5,159	-0.02%
2023/12/05	3	30.06	1	29.89	29.89	2	4,995	0.04%
2023/12/04	2	30.45	3	30.72	30.43	-1	5,019	-0.02%
2023/12/01	3	30.69	0	0.00	30.45	3	5,036	0.06%
2023/11/30	1	30.95	3	31.02	31.09	-2	4,998	-0.04%
2023/11/29	2	31.06	1	31.55	30.76	1	5,170	0.02%
2023/11/28	2	31.30	3	31.50	31.30	-1	5,123	-0.02%
2023/11/27	4	31.64	0	0.00	31.32	4	5,141	0.08%
2023/11/24	1	32.28	3	32.52	32.20	-2	5,143	-0.04%
2023/11/23	3	32.21	0	0.00	32.10	3	5,184	0.06%
2023/11/21	0	0.00	1	33.35	33.22	-1	5,455	-0.02%
2023/11/20	1	32.24	0	0.00	32.67	1	5,461	0.02%
2023/11/17	3	32.28	2	32.35	32.26	1	5,412	0.02%
2023/11/16	1	32.98	0	0.00	32.90	1	5,520	0.02%
2023/11/15	0	0.00	1	33.99	33.30	-1	5,595	-0.02%
2023/11/14	0	0.00	2	33.39	32.98	-2	5,556	-0.04%
2023/11/13	2	32.84	0	0.00	32.88	2	5,614	0.04%
2023/11/06	0	0.00	1	34.37	34.21	-1	6,124	-0.02%
2023/11/02	3	33.82	0	0.00	33.67	3	6,176	0.05%
2023/11/01	0	0.00	1	33.96	33.80	-1	6,199	-0.02%
2023/10/31	0	0.00	1	33.21	32.88	-1	6,186	-0.02%
2023/10/27	0	0.00	2	32.56	33.05	-2	6,304	-0.03%
2023/10/25	0	0.00	1	32.42	32.08	-1	6,762	-0.01%
2023/10/24	5	31.19	4	31.51	31.20	1	6,771	0.01%
2023/10/20	5	31.91	0	0.00	31.83	5	6,893	0.07%
2023/10/16	3	34.24	0	0.00	34.11	3	6,734	0.04%
2023/10/06	3	34.75	0	0.00	35.08	3	6,894	0.04%
2023/10/04	5	34.47	0	0.00	34.30	5	6,933	0.07%
2023/10/03	6	35.25	0	0.00	35.09	6	6,917	0.09%
2023/10/02	0	0.00	2	36.50	36.20	-2	6,856	-0.03%
2023/09/28	11	35.87	0	0.00	35.75	11	6,894	0.16%
2023/09/27	1	36.08	1	36.42	36.10	0	6,879	0.00%
2023/09/26	2	36.25	0	0.00	36.23	2	6,843	0.03%
2023/09/25	7	36.78	7	37.10	36.89	0	6,874	0.00%
2023/09/22	2	36.06	6	36.32	36.65	-4	6,900	-0.06%
2023/09/21	7	36.04	0	0.00	35.97	7	6,878	0.10%
2023/09/20	1	36.51	0	0.00	36.54	1	6,873	0.01%
2023/09/19	3	36.31	3	36.57	36.62	0	6,960	0.00%
2023/09/18	2	35.94	4	36.49	36.58	-2	7,107	-0.03%
2023/09/15	10	36.80	2	36.88	36.32	8	7,088	0.11%
2023/09/14	1	36.80	3	36.73	36.70	-2	7,054	-0.03%
2023/09/13	5	36.40	2	36.53	36.48	3	7,107	0.04%
2023/09/12	10	37.21	0	0.00	36.91	10	7,169	0.14%
2023/09/07	2	37.42	0	0.00	37.24	2	7,286	0.03%
2023/09/04	0	0.00	11	38.62	38.47	-11	7,254	-0.15%
2023/08/31	1	36.75	0	0.00	36.68	1	7,201	0.01%
2023/08/30	1	37.55	0	0.00	37.10	1	7,224	0.01%
2023/08/28	0	0.00	1	38.96	36.99	-1	7,158	-0.01%
2023/08/24	1	35.61	1	35.81	36.29	0	7,005	0.00%
2023/08/23	2	35.78	4	35.96	35.85	-2	7,032	-0.03%
2023/08/22	2	35.66	0	0.00	35.47	2	7,142	0.03%
2023/08/18	1	36.85	0	0.00	36.91	1	7,181	0.01%
2023/08/14	11	37.56	0	0.00	37.20	11	7,371	0.15%
2023/08/11	2	39.05	5	39.01	39.08	-3	7,174	-0.04%
2023/08/10	1	39.76	0	0.00	39.85	1	7,123	0.01%
2023/08/07	0	0.00	1	40.66	40.33	-1	7,055	-0.01%
2023/08/02	0	0.00	10	40.06	39.84	-10	7,131	-0.14%
2023/07/31	0	0.00	2	41.48	41.00	-2	7,135	-0.03%
2023/07/28	0	0.00	11	39.94	40.53	-11	6,918	-0.16%
2023/07/27	0	0.00	5	38.88	38.93	-5	6,724	-0.07%
2023/07/26	4	38.35	3	38.39	38.26	1	6,684	0.01%
2023/07/25	0	0.00	43	38.02	38.40	-43	6,750	-0.64%
2023/07/24	20	35.88	0	0.00	36.09	20	6,517	0.31%
2023/07/21	0	0.00	1	36.90	36.47	-1	6,528	-0.02%
2023/07/20	0	0.00	5	37.05	36.58	-5	6,598	-0.08%
2023/07/19	1	36.05	0	0.00	35.97	1	6,674	0.01%
2023/07/18	0	0.00	1	36.27	36.31	-1	6,671	-0.01%
2023/07/14	0	0.00	16	37.60	37.33	-16	6,645	-0.24%
2023/07/13	0	0.00	1	37.26	37.27	-1	6,642	-0.02%
2023/07/12	0	0.00	1	36.11	36.02	-1	6,607	-0.02%
2023/07/07	5	34.97	0	0.00	35.28	5	6,725	0.07%
2023/07/05	20	36.21	0	0.00	35.89	20	6,783	0.29%
2023/07/04	5	36.21	0	0.00	36.37	5	6,858	0.07%
2023/07/03	0	0.00	2	36.42	36.42	-2	6,947	-0.03%
2023/06/28	0	0.00	3	35.29	35.25	-3	7,111	-0.04%
2023/06/26	4	35.14	0	0.00	34.83	4	7,128	0.06%
2023/06/21	0	0.00	2	36.40	36.32	-2	6,998	-0.03%
2023/06/19	2	36.83	0	0.00	36.82	2	7,080	0.03%
2023/06/16	0	0.00	5	37.72	37.73	-5	7,052	-0.07%
2023/06/15	5	36.41	2	36.96	36.96	3	7,070	0.04%
2023/06/09	5	35.15	0	0.00	35.17	5	7,071	0.07%
2023/06/08	1	34.76	0	0.00	34.91	1	7,113	0.01%
2023/06/07	1	34.51	0	0.00	34.62	1	7,182	0.01%
2023/06/06	0	0.00	3	35.23	35.23	-3	7,216	-0.04%
2023/06/01	1	34.16	4	34.02	34.32	-3	7,391	-0.04%
2023/05/31	3	34.03	3	34.42	33.55	0	7,412	0.00%
2023/05/30	7	34.30	0	0.00	34.13	7	7,343	0.10%
2023/05/25	7	35.81	0	0.00	35.43	7	7,532	0.09%
2023/05/24	5	37.01	0	0.00	36.61	5	7,390	0.07%
2023/05/22	0	0.00	2	38.50	38.26	-2	7,335	-0.03%
2023/05/19	2	37.30	0	0.00	37.57	2	7,402	0.03%
2023/05/18	10	37.99	0	0.00	38.02	10	7,332	0.14%
2023/05/17	3	38.17	0	0.00	37.99	3	7,314	0.04%
2023/05/15	5	37.54	0	0.00	38.32	5	7,381	0.07%
2023/05/12	1	38.31	0	0.00	38.10	1	7,364	0.01%
2023/05/10	1	38.89	0	0.00	38.82	1	7,403	0.01%
2023/05/09	0	0.00	7	40.05	40.57	-7	7,342	-0.10%
2023/05/08	0	0.00	20	39.87	39.82	-20	7,378	-0.27%
2023/04/28	0	0.00	5	39.01	38.74	-5	7,903	-0.06%
2023/04/27	5	37.55	0	0.00	37.89	5	7,926	0.06%
2023/04/25	1	37.18	2	37.47	37.19	-1	8,292	-0.01%
2023/04/24	6	37.64	0	0.00	37.60	6	8,215	0.07%
2023/04/20	1	39.17	0	0.00	39.07	1	8,185	0.01%
2023/04/18	0	0.00	6	40.03	40.33	-6	8,320	-0.07%
2023/04/17	0	0.00	1	39.21	39.66	-1	8,426	-0.01%
2023/04/11	50	38.80	0	0.00	38.68	50	8,455	0.59%
2023/04/06	1	39.11	0	0.00	38.55	1	8,497	0.01%
2023/03/31	0	0.00	62	39.59	39.33	-62	8,441	-0.73%
2023/03/29	0	0.00	2	39.00	38.39	-2	8,356	-0.02%
2023/03/28	0	0.00	2	38.21	38.17	-2	8,437	-0.02%
2023/03/27	5	37.87	3	38.04	38.00	2	8,508	0.02%
2023/03/23	0	0.00	3	38.66	38.71	-3	8,549	-0.04%
2023/03/22	1	38.35	4	38.60	38.37	-3	8,580	-0.03%
2023/03/21	3	37.50	8	37.84	38.20	-5	8,521	-0.06%
2023/03/20	8	37.58	0	0.00	37.29	8	8,541	0.09%
2023/03/17	3	38.26	5	38.66	38.26	-2	8,573	-0.02%
2023/03/16	5	37.78	2	38.15	37.97	3	8,587	0.03%
2023/03/15	7	38.27	4	38.73	38.22	3	8,671	0.03%
2023/03/14	5	38.16	1	37.95	38.00	4	8,867	0.05%
2023/03/13	5	38.32	9	38.61	38.59	-4	8,926	-0.04%
2023/03/10	14	38.23	4	38.64	38.36	10	8,891	0.11%
2023/03/09	7	39.19	6	39.66	39.06	1	8,993	0.01%
2023/03/08	22	39.62	0	0.00	39.38	22	8,932	0.25%
2023/03/06	13	40.94	0	0.00	40.95	13	9,270	0.14%
2023/03/01	0	0.00	11	41.91	41.64	-11	9,334	-0.12%
2023/02/24	15	40.37	0	0.00	40.46	15	9,329	0.16%
2023/02/23	1	41.69	0	0.00	41.37	1	9,338	0.01%
2023/02/21	0	0.00	2	42.21	42.10	-2	9,386	-0.02%
2023/02/20	2	40.37	0	0.00	41.53	2	9,407	0.02%
2023/02/17	2	41.78	0	0.00	41.55	2	9,518	0.02%
2023/02/13	0	0.00	3	42.36	42.64	-3	9,995	-0.03%
2023/02/10	1	41.40	0	0.00	41.40	1	9,997	0.01%
2023/02/09	0	0.00	2	42.07	42.13	-2	10,160	-0.02%
2023/02/08	1	41.38	0	0.00	41.14	1	10,367	0.01%
2023/02/06	2	40.74	0	0.00	40.63	2	10,501	0.02%
2023/02/03	2	41.79	0	0.00	41.92	2	10,493	0.02%
2023/02/01	1	43.24	40	43.42	43.62	-39	10,571	-0.37%
2023/01/31	1	43.88	20	43.87	44.14	-19	10,542	-0.18%
2023/01/30	0	0.00	9	45.42	45.14	-9	10,433	-0.09%
2023/01/17	0	0.00	16	44.20	44.05	-16	10,411	-0.15%
2023/01/16	0	0.00	2	45.25	45.30	-2	10,696	-0.02%
2023/01/13	0	0.00	1	42.98	42.85	-1	10,474	-0.01%
2023/01/12	0	0.00	1	42.00	41.85	-1	10,442	-0.01%
2023/01/09	0	0.00	1	41.29	41.72	-1	10,445	-0.01%
2023/01/05	0	0.00	1	40.70	40.70	-1	10,417	-0.01%
2022/12/19	0	0.00	5	40.23	39.85	-5	10,149	-0.05%
2022/12/13	1	39.42	0	0.00	39.59	1	9,973	0.01%
2022/12/12	0	0.00	1	40.15	39.86	-1	9,960	-0.01%
2022/12/09	0	0.00	1	39.72	40.06	-1	9,979	-0.01%
2022/12/08	0	0.00	5	39.51	39.65	-5	9,883	-0.05%
2022/12/06	0	0.00	1	39.77	39.44	-1	9,859	-0.01%
2022/12/05	1	38.12	2	39.19	38.53	-1	9,673	-0.01%
2022/12/02	3	37.25	0	0.00	37.09	3	9,495	0.03%
2022/12/01	0	0.00	6	38.29	37.99	-6	9,482	-0.06%
2022/11/30	2	36.80	4	36.77	36.79	-2	9,317	-0.02%
2022/11/29	1	35.00	35	35.92	36.52	-34	9,394	-0.36%
2022/11/28	11	33.26	0	0.00	33.48	11	9,180	0.12%
2022/11/25	10	34.56	13	34.94	34.97	-3	9,027	-0.03%
2022/11/24	9	34.64	0	0.00	34.44	9	9,122	0.10%
2022/11/23	0	0.00	1	35.33	35.19	-1	9,076	-0.01%
2022/11/22	0	0.00	13	35.47	35.30	-13	9,147	-0.14%
2022/11/21	18	34.40	1	34.49	34.47	17	9,042	0.19%
2022/11/18	2	35.50	3	35.69	35.79	-1	8,977	-0.01%
2022/11/17	21	35.85	0	0.00	35.14	21	8,973	0.23%
2022/11/16	7	36.46	10	36.87	36.41	-3	9,017	-0.03%
2022/11/15	17	35.21	2	36.20	36.69	15	9,054	0.17%
2022/11/14	2	35.90	12	36.43	35.86	-10	8,904	-0.11%
2022/11/11	0	0.00	3	35.20	35.07	-3	8,787	-0.03%
2022/11/10	4	33.40	0	0.00	33.24	4	8,741	0.05%
2022/11/09	7	34.04	0	0.00	33.89	7	8,711	0.08%
2022/11/08	10	35.10	2	34.67	34.67	8	8,608	0.09%
2022/11/07	0	0.00	1	34.96	35.63	-1	8,586	-0.01%
2022/11/04	70	35.53	7	34.82	35.42	63	8,493	0.74%
2022/11/03	2	32.70	0	0.00	32.77	2	8,377	0.02%
2022/11/02	0	0.00	4	33.15	33.87	-4	8,320	-0.05%
2022/11/01	1	30.95	0	0.00	31.81	1	8,224	0.01%
2022/10/28	3	32.12	0	0.00	31.51	3	7,904	0.04%
2022/10/27	2	34.32	0	0.00	32.77	2	8,079	0.02%
2022/10/24	4	35.72	0	0.00	34.46	4	8,379	0.05%
2022/10/21	2	37.20	0	0.00	37.16	2	8,043	0.02%
2022/10/20	7	37.13	5	37.92	37.73	2	8,078	0.02%
2022/10/19	3	38.18	0	0.00	37.95	3	8,017	0.04%
2022/10/18	0	0.00	1	39.82	39.21	-1	7,963	-0.01%
2022/10/14	0	0.00	4	39.28	39.96	-4	7,984	-0.05%
2022/10/13	0	0.00	2	37.99	37.93	-2	7,908	-0.03%
2022/10/12	7	37.52	3	37.70	37.23	4	7,974	0.05%
2022/10/11	2	38.71	0	0.00	38.31	2	8,042	0.02%
2022/10/06	0	0.00	1	42.69	43.00	-1	8,020	-0.01%
2022/10/05	0	0.00	48	41.90	42.80	-48	8,085	-0.59%
2022/10/04	1	39.93	22	40.13	40.33	-21	8,038	-0.26%
2022/10/03	8	39.01	0	0.00	38.83	8	8,184	0.10%
2022/09/29	10	40.95	10	41.19	40.60	0	8,191	0.00%
2022/09/28	0	0.00	6	40.93	40.69	-6	8,274	-0.07%
2022/09/26	0	0.00	11	40.98	40.81	-11	8,346	-0.13%
2022/09/23	0	0.00	1	40.25	40.40	-1	8,377	-0.01%
2022/09/22	15	39.71	0	0.00	39.75	15	8,519	0.18%
2022/09/21	20	40.51	5	40.75	40.75	15	8,590	0.17%
2022/09/16	1	41.52	36	41.51	41.31	-35	8,819	-0.40%
2022/09/15	5	42.68	25	43.00	42.50	-20	8,797	-0.23%
2022/09/14	35	42.62	20	43.03	42.31	15	8,852	0.17%
2022/09/13	0	0.00	61	43.51	43.69	-61	8,880	-0.69%
2022/09/05	10	40.34	10	40.80	40.80	0	9,657	0.00%
2022/09/02	10	42.07	0	0.00	41.43	10	9,644	0.10%
2022/09/01	6	42.43	0	0.00	42.54	6	9,700	0.06%
2022/08/30	1	41.67	0	0.00	41.79	1	9,913	0.01%
2022/08/29	1	42.46	0	0.00	42.32	1	10,018	0.01%
2022/08/26	15	43.32	15	43.52	43.13	0	10,037	0.00%
2022/08/25	5	42.30	0	0.00	42.36	5	10,039	0.05%
2022/08/23	1	42.71	3	43.27	42.91	-2	10,090	-0.02%
2022/08/18	24	43.38	10	43.61	42.95	14	10,076	0.14%
2022/08/17	0	0.00	5	43.86	43.81	-5	9,954	-0.05%
2022/08/16	5	43.60	5	43.88	43.29	0	9,934	0.00%
2022/08/15	21	43.47	10	43.79	43.46	11	10,058	0.11%
2022/08/11	1	41.70	3	42.75	42.93	-2	10,122	-0.02%
2022/08/10	5	41.60	0	0.00	41.33	5	10,204	0.05%
2022/08/05	1	42.45	0	0.00	42.04	1	10,317	0.01%
2022/08/04	1	41.84	0	0.00	41.90	1	10,439	0.01%
2022/08/02	20	42.62	0	0.00	42.37	20	10,517	0.19%
2022/08/01	20	43.40	0	0.00	44.00	20	10,303	0.19%
2022/07/29	11	43.88	130	44.05	43.83	-119	10,447	-1.14%	大賣/鉅額交易
2022/07/28	36	45.93	0	0.00	45.29	36	10,309	0.35%
2022/07/22	1	44.98	0	0.00	45.45	1	10,705	0.01%
2022/07/21	2	45.66	0	0.00	45.58	2	10,810	0.02%
2022/07/18	21	46.09	0	0.00	46.76	21	11,365	0.18%
2022/07/15	110	47.26	0	0.00	46.98	110	11,340	0.97%	大買/鉅額交易
2022/07/11	27	48.37	1	48.97	47.31	26	11,625	0.22%
2022/07/08	41	50.22	0	0.00	49.54	41	11,554	0.35%
2022/07/07	5	49.79	0	0.00	49.55	5	11,599	0.04%
2022/07/01	0	0.00	6	51.32	50.25	-6	11,710	-0.05%
2022/06/30	0	0.00	2	50.28	51.55	-2	11,689	-0.02%
2022/06/29	1	49.68	116	49.75	49.35	-115	11,736	-0.98%	大賣/鉅額交易
2022/06/27	10	49.60	4	49.58	49.06	6	11,788	0.05%
2022/06/24	35	47.76	11	47.90	47.82	24	11,694	0.21%
2022/06/21	0	0.00	5	46.65	46.56	-5	11,841	-0.04%
2022/06/20	1	46.44	1	46.85	46.58	0	11,864	0.00%
2022/06/17	0	0.00	1	45.65	45.91	-1	11,730	-0.01%
2022/06/15	0	0.00	17	44.42	46.21	-17	11,691	-0.15%
2022/06/13	5	43.52	6	43.52	42.70	-1	11,914	-0.01%
2022/06/09	0	0.00	11	44.06	43.29	-11	12,080	-0.09%
2022/06/08	2	42.96	5	43.63	42.81	-3	12,067	-0.02%
2022/06/07	0	0.00	5	42.28	42.70	-5	11,936	-0.04%
2022/06/06	13	41.01	15	41.18	41.55	-2	11,854	-0.02%
2022/06/02	2	40.80	0	0.00	40.71	2	11,793	0.02%
2022/06/01	5	41.06	5	41.28	40.70	0	11,832	0.00%
2022/05/31	0	0.00	5	40.81	41.04	-5	11,845	-0.04%
2022/05/27	5	39.75	5	40.11	39.25	0	11,633	0.00%
2022/05/26	5	38.11	0	0.00	38.73	5	11,550	0.04%
2022/05/25	20	38.74	0	0.00	38.62	20	11,391	0.18%
2022/05/20	0	0.00	20	40.55	40.94	-20	11,179	-0.18%
2022/05/13	1	39.39	1	39.95	39.15	0	10,684	0.00%
2022/05/11	0	0.00	1	39.40	39.67	-1	10,514	-0.01%
2022/05/10	1	36.40	1	37.40	37.90	0	10,363	0.00%
2022/05/06	6	38.26	0	0.00	38.27	6	10,254	0.06%
2022/04/28	0	0.00	1	39.90	39.24	-1	9,814	-0.01%
2022/04/26	2	37.40	2	38.70	38.30	0	9,489	0.00%
2022/04/20	12	42.02	5	42.39	41.58	7	8,887	0.08%
2022/04/18	1	42.28	0	0.00	42.31	1	8,558	0.01%
2022/04/15	5	43.22	12	43.70	43.80	-7	8,451	-0.08%
2022/04/14	5	43.43	6	43.57	43.75	-1	8,393	-0.01%
2022/04/13	5	42.81	5	43.03	42.96	0	8,408	0.00%
2022/04/12	15	41.22	16	41.56	42.43	-1	8,337	-0.01%
2022/04/11	1	41.16	0	0.00	41.03	1	8,388	0.01%
2022/04/08	15	42.93	16	43.17	43.20	-1	8,247	-0.01%
2022/04/07	10	42.57	7	42.85	42.40	3	8,197	0.04%
2022/04/06	15	42.38	11	42.45	43.11	4	8,190	0.05%
2022/04/01	0	0.00	22	42.78	43.35	-22	8,102	-0.27%
2022/03/31	0	0.00	1	41.65	41.65	-1	7,887	-0.01%
2022/03/30	1	40.08	3	41.30	41.61	-2	7,831	-0.03%
2022/03/29	0	0.00	1	40.60	40.06	-1	7,733	-0.01%
2022/03/28	3	39.20	3	39.39	40.01	0	7,719	0.00%
2022/03/25	5	41.93	5	42.18	40.75	0	7,635	0.00%
2022/03/24	5	41.96	0	0.00	41.82	5	7,577	0.07%
2022/03/23	10	41.82	15	42.17	42.25	-5	7,557	-0.07%
2022/03/22	16	41.60	12	41.81	41.74	4	7,478	0.05%
2022/03/21	12	41.81	5	42.26	41.21	7	7,496	0.09%
2022/03/18	11	40.43	0	0.00	40.88	11	7,461	0.15%
2022/03/17	6	41.38	21	41.85	41.51	-15	7,428	-0.20%
2022/03/16	5	36.26	11	36.89	38.20	-6	7,139	-0.08%
2022/03/15	11	37.44	7	37.45	37.10	4	6,967	0.06%
2022/03/14	13	41.68	10	40.47	40.35	3	6,714	0.04%
2022/03/11	4	40.71	12	40.32	40.24	-8	6,622	-0.12%
2022/03/10	25	42.48	7	43.13	42.61	18	6,496	0.28%
2022/03/09	3	41.90	0	0.00	40.56	3	6,428	0.05%
2022/03/08	7	42.62	0	0.00	42.43	7	6,290	0.11%
2022/03/07	1	44.60	0	0.00	43.63	1	6,191	0.02%
2022/03/04	1	46.30	0	0.00	46.22	1	6,104	0.02%
2022/03/03	10	48.14	0	0.00	47.90	10	6,038	0.17%
2022/03/02	10	48.56	0	0.00	48.56	10	5,998	0.17%
2022/02/25	0	0.00	2	48.92	48.08	-2	6,017	-0.03%
2022/02/23	1	49.13	0	0.00	49.08	1	5,934	0.02%
2022/02/22	2	49.05	0	0.00	48.65	2	5,935	0.03%
2022/02/21	1	50.30	0	0.00	50.40	1	5,905	0.02%
2022/02/16	0	0.00	1	50.80	50.60	-1	5,850	-0.02%
2022/02/14	2	49.80	0	0.00	49.84	2	5,904	0.03%
2022/02/11	0	0.00	15	51.08	51.10	-15	5,993	-0.25%
2022/02/09	0	0.00	3	50.34	51.00	-3	5,948	-0.05%
2022/02/08	24	49.35	1	48.79	48.83	23	5,897	0.39%
2022/02/07	1	49.83	1	49.90	50.20	0	5,796	0.00%
2022/01/26	1	50.80	0	0.00	50.50	1	5,760	0.02%
2022/01/25	10	51.68	0	0.00	51.40	10	5,837	0.17%
2022/01/24	0	0.00	24	52.81	53.00	-24	5,849	-0.41%
2022/01/21	3	53.35	0	0.00	52.95	3	5,860	0.05%
2022/01/20	0	0.00	10	53.55	53.55	-10	5,811	-0.17%
2022/01/18	2	51.90	7	51.42	51.65	-5	5,778	-0.09%
2022/01/17	16	50.53	10	50.75	50.75	6	5,749	0.10%
2022/01/14	3	51.20	0	0.00	51.00	3	5,782	0.05%
2022/01/13	1	52.35	1	53.85	52.40	0	5,709	0.00%
2022/01/11	1	52.40	4	53.01	52.40	-3	5,725	-0.05%
2022/01/10	4	52.04	3	52.83	53.05	1	5,821	0.02%
2022/01/07	0	0.00	1	53.05	53.10	-1	5,827	-0.02%
2022/01/06	15	52.32	6	52.66	52.65	9	5,830	0.15%
2022/01/05	6	54.53	27	54.51	54.00	-21	5,794	-0.36%
2022/01/04	17	54.06	0	0.00	54.10	17	5,830	0.29%
2022/01/03	5	54.35	0	0.00	54.45	5	5,869	0.09%
2021/12/30	11	53.92	23	55.18	54.95	-12	5,892	-0.20%
2021/12/29	25	55.01	0	0.00	54.40	25	5,864	0.43%
2021/12/28	0	0.00	2	56.45	56.40	-2	5,762	-0.03%
2021/12/27	1	56.20	1	56.10	55.90	0	5,752	0.00%
2021/12/24	1	56.85	20	56.59	56.40	-19	5,779	-0.33%
2021/12/23	17	55.54	0	0.00	55.65	17	5,737	0.30%
2021/12/21	26	55.63	11	55.96	56.05	15	5,805	0.26%
2021/12/20	1	56.30	0	0.00	56.35	1	5,825	0.02%
2021/12/09	0	0.00	55	60.19	60.70	-55	5,848	-0.94%
2021/12/08	0	0.00	1	56.90	57.20	-1	5,715	-0.02%
2021/12/06	0	0.00	3	55.47	55.65	-3	5,754	-0.05%
2021/12/02	1	52.40	1	53.15	53.40	0	5,856	0.00%
2021/11/30	1	52.75	0	0.00	52.75	1	6,068	0.02%
2021/11/25	2	54.80	2	55.65	54.60	0	6,531	0.00%
2021/11/24	2	54.80	0	0.00	55.20	2	6,692	0.03%
2021/11/22	0	0.00	1	55.00	54.90	-1	6,843	-0.01%
2021/11/18	1	53.00	0	0.00	53.75	1	6,955	0.01%
2021/11/16	0	0.00	2	55.25	54.50	-2	7,200	-0.03%
2021/11/12	0	0.00	1	55.70	54.55	-1	7,347	-0.01%
2021/11/11	0	0.00	4	54.18	54.60	-4	7,388	-0.05%
2021/11/10	4	52.90	0	0.00	52.20	4	7,358	0.05%
2021/11/04	0	0.00	1	54.95	54.95	-1	7,508	-0.01%
2021/11/03	1	53.65	0	0.00	53.65	1	7,607	0.01%
2021/11/02	3	54.00	0	0.00	53.50	3	7,667	0.04%
2021/11/01	1	55.20	0	0.00	56.25	1	7,611	0.01%
2021/10/29	9	56.62	0	0.00	56.65	9	7,619	0.12%
2021/10/27	5	57.65	0	0.00	56.55	5	7,827	0.06%
2021/10/26	15	58.70	0	0.00	58.60	15	7,932	0.19%
2021/10/13	0	0.00	1	57.20	58.70	-1	8,414	-0.01%
2021/10/08	1	56.05	4	55.71	56.50	-3	8,340	-0.04%
2021/10/07	0	0.00	1	53.20	53.40	-1	8,204	-0.01%
2021/10/06	1	50.10	0	0.00	51.00	1	8,177	0.01%
2021/10/01	2	52.60	0	0.00	51.50	2	8,398	0.02%
2021/09/29	2	52.50	3	53.55	53.90	-1	8,400	-0.01%
2021/09/27	1	53.35	5	53.48	53.40	-4	8,534	-0.05%
2021/09/24	1	51.55	3	51.58	51.55	-2	8,473	-0.02%
2021/09/23	3	50.73	2	51.53	50.35	1	8,416	0.01%
2021/09/22	2	49.68	1	50.60	50.50	1	8,426	0.01%
2021/09/17	1	50.75	2	51.63	52.00	-1	8,372	-0.01%
2021/09/16	3	50.83	1	50.80	51.25	2	8,433	0.02%
2021/09/15	4	52.18	0	0.00	51.40	4	8,362	0.05%
2021/09/14	0	0.00	1	54.90	53.95	-1	8,356	-0.01%
2021/09/13	1	53.85	0	0.00	54.25	1	8,297	0.01%
2021/09/10	2	53.65	5	54.25	54.75	-3	8,269	-0.04%
2021/09/09	1	52.75	0	0.00	52.60	1	8,278	0.01%
2021/09/08	1	53.20	2	54.28	53.20	-1	8,275	-0.01%
2021/09/07	1	52.60	1	53.35	53.90	0	8,238	0.00%
2021/09/06	2	53.00	5	53.15	53.35	-3	8,312	-0.04%
2021/09/03	3	50.95	5	52.07	51.40	-2	8,381	-0.02%
2021/09/01	1	51.65	10	50.79	51.45	-9	8,264	-0.11%
2021/08/31	5	48.87	0	0.00	48.37	5	8,152	0.06%
2021/08/30	3	49.65	1	49.74	49.74	2	8,125	0.02%
2021/08/27	0	0.00	1	51.40	51.00	-1	8,086	-0.01%
2021/08/26	4	50.91	0	0.00	50.60	4	8,057	0.05%
2021/08/25	1	52.40	1	53.25	52.50	0	8,023	0.00%
2021/08/24	0	0.00	5	51.96	52.55	-5	8,057	-0.06%
2021/08/23	3	50.16	3	51.03	50.95	0	8,072	0.00%
2021/08/20	9	50.69	1	49.67	49.22	8	8,056	0.10%
2021/08/19	1	52.55	1	52.80	52.65	0	7,956	0.00%
2021/08/18	3	53.30	3	54.68	54.65	0	8,037	0.00%
2021/08/17	3	55.35	1	56.25	53.85	2	8,185	0.02%
2021/08/16	0	0.00	1	56.20	55.65	-1	8,194	-0.01%
2021/08/13	2	54.68	2	55.20	55.05	0	8,228	0.00%
2021/08/12	1	55.80	0	0.00	55.60	1	8,179	0.01%
2021/08/11	0	0.00	4	57.04	56.55	-4	8,203	-0.05%
2021/08/10	3	54.15	3	54.65	55.05	0	8,147	0.00%
2021/08/09	1	55.55	8	54.96	55.40	-7	8,236	-0.08%
2021/08/06	2	52.88	1	53.10	52.95	1	8,186	0.01%
2021/08/05	3	53.62	3	54.27	53.85	0	8,147	0.00%
2021/08/04	2	54.00	1	54.55	53.95	1	8,137	0.01%
2021/08/03	2	53.55	3	54.28	54.40	-1	8,170	-0.01%
2021/08/02	2	50.43	7	52.33	53.95	-5	8,310	-0.06%
2021/07/30	5	51.59	1	51.70	50.30	4	8,130	0.05%
2021/07/29	3	53.55	4	54.20	53.40	-1	8,050	-0.01%
2021/07/28	6	51.18	6	51.83	52.05	0	7,991	0.00%
2021/07/27	1	55.20	0	0.00	54.25	1	7,753	0.01%
2021/07/26	8	58.85	0	0.00	54.95	8	7,673	0.10%
2021/07/23	3	61.78	0	0.00	61.70	3	7,496	0.04%
2021/07/20	0	0.00	2	63.38	62.75	-2	7,598	-0.03%
2021/07/19	4	61.79	3	62.40	62.80	1	7,673	0.01%
2021/07/14	1	61.95	0	0.00	62.65	1	7,721	0.01%
2021/07/12	0	0.00	2	64.28	63.80	-2	7,831	-0.03%
2021/07/09	3	62.30	2	62.70	62.45	1	7,924	0.01%
2021/07/08	1	64.15	0	0.00	63.90	1	7,830	0.01%
2021/07/07	0	0.00	2	65.88	65.20	-2	7,807	-0.03%
2021/07/06	1	63.75	3	64.50	64.30	-2	8,040	-0.02%
2021/07/05	2	64.13	0	0.00	63.95	2	8,123	0.02%
2021/07/02	13	65.08	0	0.00	64.80	13	8,106	0.16%
2021/07/01	0	0.00	2	68.60	67.80	-2	8,141	-0.02%
2021/06/30	1	68.15	4	68.35	68.20	-3	8,177	-0.04%
2021/06/29	1	67.55	0	0.00	67.95	1	8,261	0.01%
2021/06/25	0	0.00	2	69.18	69.65	-2	8,379	-0.02%
2021/06/23	2	66.65	3	67.33	67.05	-1	8,465	-0.01%
2021/06/21	3	65.72	0	0.00	64.85	3	8,642	0.03%
2021/06/18	12	66.35	0	0.00	65.75	12	8,676	0.14%
2021/06/17	2	66.43	0	0.00	67.00	2	8,667	0.02%
2021/06/15	2	68.15	1	68.60	68.85	1	8,811	0.01%
2021/06/11	2	71.15	0	0.00	70.95	2	8,798	0.02%
2021/06/10	2	73.30	0	0.00	73.30	2	8,674	0.02%
2021/06/09	0	0.00	5	71.09	71.25	-5	8,787	-0.06%
2021/06/08	0	0.00	2	73.45	70.10	-2	8,860	-0.02%
2021/06/07	20	71.70	1	73.10	71.95	19	8,821	0.22%
2021/06/04	3	73.17	41	74.30	74.60	-38	8,864	-0.43%
2021/06/03	0	0.00	1	73.15	72.95	-1	8,907	-0.01%
2021/06/02	0	0.00	1	73.60	72.10	-1	9,157	-0.01%
2021/06/01	0	0.00	1	73.20	72.60	-1	9,317	-0.01%
2021/05/31	5	72.62	0	0.00	72.15	5	9,344	0.05%
2021/05/28	2	74.90	0	0.00	74.90	2	9,291	0.02%
2021/05/27	0	0.00	1	74.40	74.20	-1	9,380	-0.01%
2021/05/26	10	74.73	0	0.00	73.85	10	9,422	0.11%
2021/05/25	0	0.00	2	69.85	73.20	-2	9,389	-0.02%
2021/05/24	1	67.50	0	0.00	67.95	1	9,377	0.01%
2021/05/21	0	0.00	1	69.95	68.05	-1	9,438	-0.01%
2021/05/18	1	68.90	0	0.00	69.10	1	9,725	0.01%
2021/05/17	5	69.45	3	69.27	69.45	2	9,781	0.02%
2021/05/14	0	0.00	3	66.30	66.50	-3	9,834	-0.03%
2021/05/13	1	63.30	0	0.00	63.10	1	9,870	0.01%
2021/05/12	0	0.00	7	64.99	64.75	-7	9,874	-0.07%
2021/05/11	1	63.00	1	64.00	64.30	0	9,856	0.00%
2021/05/10	6	63.78	0	0.00	62.15	6	9,755	0.06%
2021/05/06	3	65.80	7	66.71	65.35	-4	9,749	-0.04%
2021/05/05	0	0.00	10	66.51	65.85	-10	9,738	-0.10%
2021/05/04	0	0.00	3	65.33	65.25	-3	9,810	-0.03%
2021/05/03	3	65.80	1	66.80	65.00	2	9,944	0.02%
2021/04/29	1	67.10	10	67.38	67.35	-9	9,987	-0.09%
2021/04/28	1	65.20	1	66.15	65.65	0	10,011	0.00%
2021/04/27	5	65.64	0	0.00	65.70	5	10,086	0.05%
2021/04/26	2	67.38	1	68.70	67.40	1	10,053	0.01%
2021/04/23	5	67.35	4	67.20	67.35	1	9,947	0.01%
2021/04/22	1	66.90	0	0.00	66.00	1	9,918	0.01%
2021/04/21	3	65.35	4	66.09	66.70	-1	9,983	-0.01%
2021/04/20	0	0.00	5	66.52	66.95	-5	10,032	-0.05%
2021/04/19	14.3	65.68	6	65.14	65.80	8.3	10,062	0.08%
2021/04/16	1	62.90	3	63.52	63.45	-2	10,001	-0.02%
2021/04/15	8	63.11	4	62.35	62.20	4	10,138	0.04%
2021/04/14	3	64.38	4.3	64.58	64.55	-1.3	10,109	-0.01%
2021/04/13	73	64.78	1	65.85	64.00	72	10,210	0.71%
2021/04/12	23	64.46	1	64.45	64.50	22	10,266	0.21%
2021/04/09	4	66.04	1	68.20	65.85	3	10,143	0.03%
2021/04/08	2	66.60	3	67.35	68.10	-1	10,314	-0.01%
2021/04/07	9	67.17	0	0.00	66.90	9	10,337	0.09%
2021/04/06	2	69.68	2	70.95	69.25	0	10,162	0.00%
2021/04/01	1	68.00	9	68.15	68.20	-8	10,170	-0.08%
2021/03/31	10	67.15	1	68.80	67.00	9	10,139	0.09%
2021/03/30	5	68.52	1	69.40	68.70	4	10,043	0.04%
2021/03/29	0	0.00	3	67.97	67.80	-3	10,008	-0.03%
2021/03/26	0	0.00	13	65.90	67.20	-13	9,968	-0.13%
2021/03/25	0	0.00	80	64.96	64.95	-80	9,915	-0.81%
2021/03/24	1	65.40	0	0.00	64.80	1	9,796	0.01%
2021/03/22	3	66.58	0	0.00	66.85	3	9,652	0.03%
2021/03/19	17	67.42	0	0.00	65.90	17	9,577	0.18%
2021/03/18	0	0.00	3	70.65	70.60	-3	9,418	-0.03%
2021/03/17	0	0.00	1	70.40	69.15	-1	9,417	-0.01%
2021/03/16	2	68.95	0	0.00	69.10	2	9,339	0.02%
2021/03/15	1	68.25	0	0.00	67.55	1	9,301	0.01%
2021/03/11	0	0.00	3	68.73	69.95	-3	9,143	-0.03%
2021/03/10	1	66.80	0	0.00	66.65	1	9,189	0.01%
2021/03/09	1	67.40	0	0.00	67.55	1	9,092	0.01%
2021/03/08	7	69.26	0	0.00	68.40	7	9,012	0.08%
2021/03/05	3	71.97	2	71.70	71.15	1	8,871	0.01%
2021/03/04	10	72.58	0	0.00	73.10	10	8,885	0.11%
2021/03/03	1	76.70	1	73.90	76.70	0	8,855	0.00%
2021/03/02	1	72.70	0	0.00	72.70	1	8,846	0.01%
2021/02/26	1	76.10	0	0.00	75.95	1	8,774	0.01%
2021/02/25	1	79.65	0	0.00	79.70	1	8,691	0.01%
2021/02/24	2	80.78	0	0.00	78.60	2	8,751	0.02%
2021/02/23	4	82.25	6	82.89	83.95	-2	8,552	-0.02%
2021/02/22	3	87.12	1	90.40	84.90	2	8,497	0.02%
2021/02/19	1	88.40	0	0.00	89.05	1	8,345	0.01%
2021/02/18	2	90.65	1	90.50	90.50	1	8,315	0.01%
2021/02/17	1	94.20	2	93.55	94.20	-1	8,246	-0.01%
2021/02/05	3	82.78	0	0.00	82.90	3	8,299	0.04%
2021/02/04	0	0.00	10	80.46	79.10	-10	8,154	-0.12%
2021/02/03	0	0.00	3	78.78	79.05	-3	8,082	-0.04%
2021/02/02	0	0.00	1	77.80	77.85	-1	8,140	-0.01%
2021/01/28	1	75.70	0	0.00	75.90	1	8,502	0.01%
2021/01/27	53	78.58	0	0.00	78.70	53	8,567	0.62%
2021/01/26	1	79.65	3	79.60	79.45	-2	8,582	-0.02%
2021/01/25	0	0.00	40	81.50	81.75	-40	8,573	-0.47%
2021/01/21	0	0.00	2	78.48	80.10	-2	8,509	-0.02%
2021/01/20	58	77.21	0	0.00	76.85	58	8,457	0.69%
2021/01/19	1	78.30	3	79.43	78.95	-2	8,455	-0.02%
2021/01/15	3	77.98	1	79.05	77.15	2	8,768	0.02%
2021/01/14	1	79.50	0	0.00	78.05	1	8,799	0.01%
2021/01/11	6	78.80	0	0.00	79.35	6	8,739	0.07%
2021/01/08	31	78.80	0	0.00	78.80	31	8,821	0.35%
2021/01/07	0	0.00	34	78.14	78.40	-34	8,804	-0.39%
2021/01/06	2	75.00	23	75.26	75.75	-21	8,742	-0.24%
2021/01/04	0	0.00	20	72.20	72.60	-20	8,872	-0.23%
2020/12/31	0	0.00	8	71.20	71.10	-8	8,718	-0.09%
2020/12/04	20	66.70	0	0.00	67.30	20	9,113	0.22%
2020/11/27	0	0.00	15	65.27	64.95	-15	9,259	-0.16%
2020/11/26	15	63.58	0	0.00	63.85	15	9,290	0.16%
2020/11/24	0	0.00	10	65.15	64.45	-10	9,613	-0.10%
2020/11/23	0	0.00	5	64.95	65.65	-5	9,714	-0.05%
2020/11/18	0	0.00	10	62.80	62.60	-10	9,780	-0.10%
2020/11/13	10	62.23	0	0.00	59.95	10	10,156	0.10%
2020/11/12	5	62.30	0	0.00	62.30	5	10,083	0.05%
2020/11/09	5	63.85	20	62.95	64.10	-15	10,458	-0.14%
2020/11/06	20	61.60	10	62.90	61.25	10	10,520	0.10%
2020/11/05	0	0.00	10	62.35	61.70	-10	10,615	-0.09%
2020/11/04	10	59.00	0	0.00	60.30	10	10,580	0.09%
2020/11/03	0	0.00	10	59.90	59.30	-10	10,552	-0.09%
2020/10/26	10	58.10	0	0.00	58.05	10	11,096	0.09%
2020/10/23	0	0.00	10	61.15	60.85	-10	11,042	-0.09%
2020/10/20	1	59.10	1	59.25	59.20	0	11,344	0.00%
2020/10/19	15	59.68	15	60.80	59.40	0	11,684	0.00%
2020/10/12	0	0.00	26	58.42	58.95	-26	12,316	-0.21%
2020/10/07	84	56.00	0	0.00	55.95	84	12,405	0.68%
2020/09/29	1	54.75	1	54.95	54.45	0	13,475	0.00%
2020/09/28	0	0.00	159	54.15	55.00	-159	13,940	-1.14%	大賣/鉅額交易
2020/09/24	0	0.00	6	53.85	53.60	-6	14,844	-0.04%
2020/09/23	167	55.05	2	55.25	55.20	165	14,954	1.10%	大買/鉅額交易
2020/09/22	1	56.35	27	56.20	56.30	-26	15,099	-0.17%
2020/09/21	1	57.10	161	56.50	56.25	-160	15,086	-1.06%	大賣/鉅額交易
2020/09/17	100	55.73	0	0.00	54.80	100	15,043	0.66%
2020/09/16	82	56.47	161	57.22	56.30	-79	15,213	-0.52%	大賣/
2020/09/15	11	56.23	1	56.15	57.00	10	15,211	0.07%
2020/09/14	3	56.08	3	56.15	55.95	0	15,163	0.00%
2020/09/11	11	54.74	1	54.75	55.30	10	15,202	0.07%
2020/09/09	111	55.03	1	54.75	54.90	110	15,257	0.72%	大買/鉅額交易
2020/09/08	2	55.60	12	55.64	55.80	-10	15,128	-0.07%
2020/09/04	26	57.02	1	56.30	56.30	25	15,084	0.17%
2020/09/03	2	59.00	2	59.05	58.70	0	14,964	0.00%
2020/09/02	12	58.31	1	58.35	58.65	11	14,989	0.07%
2020/08/31	0	0.00	10	59.95	59.90	-10	14,991	-0.07%
2020/08/28	0	0.00	65	58.00	58.00	-65	14,849	-0.44%
2020/08/27	1	56.55	21	55.69	56.05	-20	14,886	-0.13%
2020/08/26	12	56.41	27	56.45	56.75	-15	14,921	-0.10%
2020/08/25	1	56.95	1	57.15	57.05	0	15,071	0.00%
2020/08/21	20	56.10	0	0.00	56.10	20	15,208	0.13%
2020/08/20	65	55.50	0	0.00	54.90	65	15,199	0.43%
2020/08/12	2	54.98	2	55.13	53.85	0	14,886	0.00%
2020/08/10	1	54.45	1	54.10	55.45	0	14,687	0.00%
2020/08/07	3	55.22	3	54.87	53.20	0	14,680	0.00%
2020/08/06	1	54.75	1	54.95	54.45	0	14,680	0.00%
2020/07/27	0	0.00	60	53.19	52.25	-60	14,869	-0.40%
2020/07/23	0	0.00	20	55.30	56.20	-20	14,780	-0.14%
2020/07/21	20	57.30	0	0.00	56.35	20	14,461	0.14%
2020/07/20	10	54.40	0	0.00	56.70	10	14,454	0.07%
2020/07/17	20	54.98	20	53.60	53.75	0	14,274	0.00%
2020/07/15	0	0.00	80	59.43	59.00	-80	13,982	-0.57%
2020/07/10	0	0.00	5	60.00	60.00	-5	13,997	-0.04%
2020/07/09	60	62.02	0	0.00	61.95	60	13,961	0.43%
2020/07/08	20	59.70	0	0.00	60.00	20	13,716	0.15%
2020/07/07	0	0.00	60	62.23	61.80	-60	13,587	-0.44%
2020/07/06	50	54.66	58	56.14	57.55	-8	13,229	-0.06%
2020/07/03	0	0.00	40	50.75	51.10	-40	12,766	-0.31%
2020/07/02	10	47.92	10	49.52	49.57	0	12,657	0.00%
2020/06/29	0	0.00	50	44.19	44.28	-50	12,544	-0.40%
2020/06/22	0	0.00	5	45.03	44.68	-5	13,003	-0.04%
2020/06/10	5	44.77	0	0.00	44.71	5	15,612	0.03%
2020/06/08	0	0.00	5	44.72	44.45	-5	16,384	-0.03%
2020/06/04	5	43.96	0	0.00	44.08	5	16,878	0.03%
2020/06/02	20	43.62	0	0.00	43.95	20	17,291	0.12%
2020/06/01	0	0.00	12	43.24	43.36	-12	17,598	-0.07%
2020/05/29	0	0.00	25	40.41	41.19	-25	17,447	-0.14%
2020/05/27	40	41.30	0	0.00	40.97	40	17,659	0.23%
2020/05/26	1	40.99	10	40.80	40.82	-9	17,811	-0.05%
2020/05/25	0	0.00	15	40.28	40.25	-15	18,054	-0.08%
2020/05/22	1	41.69	0	0.00	39.95	1	18,257	0.01%
2020/05/15	0	0.00	100	41.15	41.25	-100	18,816	-0.53%
2020/05/08	0	0.00	2	42.34	42.44	-2	19,003	-0.01%
2020/05/07	0	0.00	8	41.45	41.18	-8	18,981	-0.04%
2020/05/06	0	0.00	1	40.25	41.02	-1	19,041	-0.01%
2020/05/04	31	38.72	0	0.00	38.50	31	19,449	0.16%
2020/04/30	3	42.04	0	0.00	41.65	3	19,666	0.02%
2020/04/29	120	41.35	0	0.00	41.13	120	20,064	0.60%	大買/鉅額交易
2020/04/28	1	39.57	2	40.39	40.83	-1	20,091	0.00%
2020/04/27	0	0.00	1	40.00	40.10	-1	20,375	0.00%
2020/04/21	1	39.11	0	0.00	38.36	1	20,295	0.00%
2020/04/20	5	39.47	0	0.00	39.60	5	20,239	0.02%
2020/04/17	0	0.00	12	39.47	39.91	-12	20,185	-0.06%
2020/04/15	5	38.91	0	0.00	38.57	5	19,841	0.03%
2020/04/13	1	38.09	0	0.00	37.80	1	19,782	0.01%
2020/04/10	1	38.80	2	38.25	38.18	-1	19,838	-0.01%
2020/04/09	0	0.00	1	38.00	38.08	-1	19,910	-0.01%
2020/04/08	2	38.19	2	38.15	38.19	0	20,195	0.00%
2020/04/07	1	38.66	1	39.09	38.59	0	20,104	0.00%
2020/04/06	1	38.15	0	0.00	38.21	1	20,065	0.00%
2020/04/01	0	0.00	4	37.28	37.29	-4	20,135	-0.02%
2020/03/31	3	37.30	1	37.52	36.99	2	19,952	0.01%
2020/03/30	2	36.09	2	36.50	36.87	0	19,798	0.00%
2020/03/26	0	0.00	14	37.08	37.24	-14	19,343	-0.07%
2020/03/25	0	0.00	1	36.50	36.77	-1	19,143	-0.01%
2020/03/24	0	0.00	1	34.51	34.36	-1	18,855	-0.01%
2020/03/23	5	32.95	0	0.00	32.83	5	18,670	0.03%
2020/03/20	3	34.50	0	0.00	34.18	3	18,850	0.02%
2020/03/19	13	33.92	2	33.16	32.15	11	18,629	0.06%
2020/03/18	0	0.00	7	37.17	35.89	-7	18,162	-0.04%
2020/03/17	13	36.48	0	0.00	36.18	13	17,946	0.07%
2020/03/16	0	0.00	2	40.05	38.35	-2	17,274	-0.01%
2020/03/13	3	38.71	4	38.14	40.65	-1	16,909	-0.01%
2020/03/12	2	42.12	0	0.00	41.54	2	16,308	0.01%
2020/03/10	0	0.00	51	43.64	43.93	-51	15,912	-0.32%
2020/03/09	10	42.63	0	0.00	41.73	10	15,481	0.06%
2020/03/06	1	45.56	0	0.00	45.63	1	14,998	0.01%
2020/03/05	0	0.00	4	45.63	46.85	-4	14,912	-0.03%
2020/03/04	0	0.00	40	44.31	44.11	-40	14,750	-0.27%
2020/03/03	0	0.00	3	44.69	44.03	-3	14,721	-0.02%
2020/03/02	1	41.90	0	0.00	43.65	1	14,610	0.01%
2020/02/26	30	43.02	1	44.62	44.62	29	14,425	0.20%
2020/02/25	16	43.77	0	0.00	43.81	16	14,321	0.11%
2020/02/24	11	45.36	0	0.00	45.00	11	14,255	0.08%
2020/02/21	2	46.04	5	45.76	46.28	-3	14,023	-0.02%
2020/02/18	45	44.04	0	0.00	43.92	45	13,746	0.33%
2020/02/12	2	42.97	2	43.24	43.35	0	14,068	0.00%
2020/02/11	0	0.00	1	43.28	43.53	-1	14,086	-0.01%
2020/02/07	1	42.01	0	0.00	41.77	1	13,900	0.01%
2020/02/05	3	41.20	11	40.92	41.29	-8	14,216	-0.06%
2020/02/04	5	38.52	0	0.00	40.19	5	14,074	0.04%
2020/02/03	12	39.02	0	0.00	39.60	12	13,680	0.09%
2020/01/30	3	40.96	138	41.15	39.68	-135	13,209	-1.02%	大賣/鉅額交易
2020/01/20	0	0.00	5	50.20	50.10	-5	12,850	-0.04%
2020/01/17	0	0.00	5	50.20	49.74	-5	12,981	-0.04%
2020/01/16	18	50.40	0	0.00	49.71	18	13,084	0.14%
2020/01/15	3	50.10	0	0.00	50.05	3	13,103	0.02%
2020/01/06	60	50.87	0	0.00	50.65	60	14,216	0.42%
2020/01/03	0	0.00	20	51.85	50.65	-20	14,278	-0.14%
2019/12/27	0	0.00	1	49.58	49.31	-1	13,698	-0.01%
2019/12/24	1	47.72	0	0.00	48.19	1	13,695	0.01%
2019/12/17	0	0.00	2	48.82	49.73	-2	14,104	-0.01%
2019/12/13	0	0.00	2	47.76	47.99	-2	13,849	-0.01%
2019/12/05	0	0.00	1	46.31	46.16	-1	14,709	-0.01%
2019/12/04	3	45.58	2	45.85	45.89	1	14,839	0.01%
2019/12/03	0	0.00	1	45.85	45.89	-1	15,449	-0.01%
2019/12/02	1	45.73	2	45.90	45.62	-1	15,617	-0.01%
2019/11/29	2	45.92	70	45.58	45.06	-68	15,661	-0.43%
2019/11/28	2	46.80	0	0.00	46.80	2	15,594	0.01%
2019/11/26	0	0.00	3	47.90	47.46	-3	15,988	-0.02%
2019/11/22	13	46.82	0	0.00	46.91	13	16,260	0.08%
2019/11/13	1	47.81	0	0.00	47.95	1	17,375	0.01%
2019/11/11	1	48.85	0	0.00	48.57	1	17,539	0.01%
2019/11/08	2	50.48	2	50.75	50.15	0	17,358	0.00%
2019/10/22	0	0.00	1	48.20	48.07	-1	19,667	-0.01%
2019/10/16	10	49.69	0	0.00	49.14	10	20,423	0.05%
2019/10/14	0	0.00	1	49.08	49.65	-1	20,475	0.00%
2019/10/08	5	47.46	5	47.40	47.49	0	20,646	0.00%
2019/10/07	1	45.66	0	0.00	45.63	1	20,851	0.00%
2019/10/04	0	0.00	30	46.05	45.80	-30	21,027	-0.14%
2019/09/24	1	48.00	1	48.28	48.04	0	23,403	0.00%
2019/09/17	5	48.29	0	0.00	48.25	5	24,610	0.02%
2019/09/12	20	49.14	0	0.00	49.27	20	25,640	0.08%
2019/09/05	0	0.00	1	49.10	49.67	-1	26,053	0.00%
2019/08/29	22	45.80	2	46.16	46.07	20	26,779	0.07%
2019/08/28	0	0.00	1	46.80	46.24	-1	26,910	0.00%
2019/08/27	61	46.75	0	0.00	47.11	61	26,966	0.23%
2019/08/23	0	0.00	2	47.04	47.42	-2	27,134	-0.01%
2019/08/19	0	0.00	99	45.12	45.85	-99	28,042	-0.35%
2019/08/16	1	44.65	2	45.02	44.81	-1	28,220	0.00%
2019/08/15	2	43.47	0	0.00	43.64	2	28,273	0.01%
2019/08/13	8	43.71	1	44.10	43.57	7	28,866	0.02%
2019/08/07	1	42.56	1	42.58	42.58	0	29,754	0.00%
2019/08/06	22	42.14	3	42.40	43.20	19	30,177	0.06%
2019/08/05	1	44.35	0	0.00	44.25	1	29,933	0.00%
2019/08/02	92	44.68	21	44.78	44.82	71	30,453	0.23%
2019/08/01	3	46.41	1	46.27	46.27	2	31,105	0.01%
2019/07/29	0	0.00	10	47.77	47.79	-10	32,769	-0.03%
2019/07/26	0	0.00	50	47.91	47.98	-50	32,879	-0.15%
2019/07/25	0	0.00	1	47.83	47.55	-1	32,707	0.00%
2019/07/24	1	47.11	1	47.71	47.18	0	33,011	0.00%
2019/07/19	1	46.65	4	46.76	46.65	-3	33,557	-0.01%
2019/07/18	1	45.76	1	46.05	45.69	0	33,899	0.00%
2019/07/17	2	45.80	2	46.10	46.30	0	34,000	0.00%
2019/07/16	3	46.30	0	0.00	46.29	3	34,792	0.01%
2019/07/15	4	46.50	4	47.19	47.00	0	35,080	0.00%
2019/07/12	2	46.64	3	46.96	47.22	-1	34,749	0.00%
2019/07/10	3	46.49	2	46.64	46.29	1	35,346	0.00%
2019/07/09	1	46.16	1	46.14	46.14	0	35,920	0.00%
2019/07/08	63	47.00	1	46.41	46.69	62	36,192	0.17%
2019/07/03	1	48.71	2	48.92	48.85	-1	36,665	0.00%
2019/07/01	41	48.59	6	49.23	49.11	35	37,880	0.09%
2019/06/28	5	46.20	0	0.00	46.29	5	37,631	0.01%
2019/06/26	0	0.00	10	45.60	45.57	-10	38,994	-0.03%
2019/06/25	50	45.85	2	47.20	45.10	48	39,157	0.12%
2019/06/24	10	46.88	0	0.00	46.86	10	39,037	0.03%
2019/06/20	1	46.96	21	46.02	46.48	-20	39,410	-0.05%
2019/06/19	0	0.00	3	45.20	45.04	-3	39,100	-0.01%
2019/06/14	0	0.00	10	42.90	43.07	-10	39,788	-0.03%
2019/06/13	20	42.30	10	42.95	42.74	10	40,249	0.02%
2019/06/12	31	42.98	71	43.35	42.85	-40	40,774	-0.10%
2019/06/11	41	43.01	27	42.77	43.09	14	41,115	0.03%
2019/06/10	2	41.14	4	41.46	41.56	-2	41,094	0.00%
2019/06/06	6	40.46	5	40.62	40.39	1	41,089	0.00%
2019/06/05	1	40.91	4	41.27	40.91	-3	41,609	-0.01%
2019/06/04	3	40.55	0	0.00	40.28	3	42,596	0.01%
2019/06/03	3	41.01	6	41.27	40.93	-3	43,375	-0.01%
2019/05/31	1	41.03	2	41.30	41.09	-1	43,791	0.00%
2019/05/30	13	40.88	5	40.99	40.82	8	44,397	0.02%
2019/05/29	1	40.65	2	41.44	41.58	-1	45,371	0.00%
2019/05/28	2	41.68	5	41.36	41.68	-3	45,713	-0.01%
2019/05/27	4	39.31	4	39.60	40.25	0	46,301	0.00%
2019/05/24	0	0.00	22	40.02	40.05	-22	47,391	-0.05%
2019/05/23	7	39.39	13	40.17	39.85	-6	47,617	-0.01%
2019/05/22	0	0.00	2	41.23	40.80	-2	47,369	0.00%
2019/05/17	6	41.61	1	42.61	40.96	5	47,704	0.01%
2019/05/16	0	0.00	51	41.16	41.95	-51	47,751	-0.11%
2019/05/15	5	41.12	3	41.61	41.91	2	47,872	0.00%
2019/05/14	106	38.61	0	0.00	40.82	106	47,919	0.22%	大買/鉅額交易
2019/05/13	2	39.91	2	40.42	40.10	0	47,659	0.00%
2019/05/10	3	39.81	107	40.60	40.55	-104	48,268	-0.22%	大賣/鉅額交易
2019/05/09	127	39.92	3	39.18	39.65	124	47,641	0.26%	大買/鉅額交易
2019/05/08	2	41.30	3	41.16	41.63	-1	47,054	0.00%
2019/05/07	11	42.45	91	42.58	41.95	-80	47,278	-0.17%
2019/05/06	90	42.48	55	43.45	41.59	35	47,291	0.07%
2019/05/03	25	46.07	5	46.01	46.56	20	46,077	0.04%
2019/04/30	15	46.74	5	46.80	46.78	10	46,555	0.02%
2019/04/29	22	46.48	5	46.00	47.41	17	46,622	0.04%
2019/04/26	4	45.70	3	46.13	46.28	1	46,474	0.00%
2019/04/24	7	47.81	3	48.55	47.60	4	46,375	0.01%
2019/04/23	6	47.76	4	47.88	48.17	2	46,186	0.00%
2019/04/22	4	49.44	4	49.77	47.61	0	46,218	0.00%
2019/04/19	1	50.05	13	49.73	49.28	-12	45,567	-0.03%
2019/04/17	13	49.51	15	49.15	49.40	-2	45,744	0.00%
2019/04/16	6	48.39	6	48.19	48.86	0	45,386	0.00%
2019/04/15	4	48.09	5	48.54	48.00	-1	45,106	0.00%
2019/04/12	3	46.60	1	45.89	45.95	2	44,875	0.00%
2019/04/11	10	47.41	3	47.94	46.72	7	44,834	0.02%
2019/04/10	2	47.86	2	47.92	48.05	0	44,611	0.00%
2019/04/09	3	47.80	3	47.80	47.75	0	44,432	0.00%
2019/04/08	16	47.15	68	47.56	46.66	-52	44,149	-0.12%
2019/04/03	4	45.13	3	45.26	45.10	1	43,175	0.00%
2019/04/01	39	44.55	25	44.97	45.15	14	42,927	0.03%
2019/03/29	20	42.78	0	0.00	42.96	20	42,152	0.05%
2019/03/28	1	40.33	1	40.54	40.31	0	41,633	0.00%
2019/03/27	1	40.63	2	40.79	40.50	-1	42,469	0.00%
2019/03/26	7	39.80	0	0.00	39.66	7	42,278	0.02%
2019/03/22	2	42.10	31	41.97	41.70	-29	42,255	-0.07%
2019/03/21	31	42.30	1	42.50	42.42	30	41,973	0.07%
2019/03/20	3	42.28	72	42.41	41.84	-69	42,448	-0.16%
2019/03/19	2	42.65	2	43.25	42.71	0	42,022	0.00%
2019/03/18	3	42.47	21	42.17	42.47	-18	41,629	-0.04%
2019/03/15	17	41.16	9	41.01	40.97	8	41,661	0.02%
2019/03/14	4	40.13	34	40.17	40.18	-30	41,073	-0.07%
2019/03/13	2	39.70	2	39.93	40.18	0	41,259	0.00%
2019/03/12	4	40.37	8	40.53	40.63	-4	41,123	-0.01%
2019/03/11	34	38.64	4	38.87	39.27	30	40,926	0.07%
2019/03/08	23	39.84	54	39.10	39.19	-31	41,522	-0.07%
2019/03/07	7	42.08	4	42.17	41.42	3	40,406	0.01%
2019/03/06	13	43.08	2	43.42	43.02	11	39,590	0.03%
2019/03/05	17	43.23	2	43.24	43.12	15	39,321	0.04%
2019/03/04	33	43.26	11	43.49	44.55	22	38,737	0.06%
2019/02/27	36	40.56	33	40.76	41.58	3	37,841	0.01%
2019/02/26	32	41.13	24	41.42	40.69	8	37,565	0.02%
2019/02/25	139	39.08	35	38.59	39.80	104	36,765	0.28%	大買/鉅額交易
2019/02/22	15	35.74	0	0.00	35.94	15	35,439	0.04%
2019/02/21	2	37.05	2	36.72	37.05	0	35,357	0.00%
2019/02/20	10	36.54	15	36.58	36.24	-5	35,426	-0.01%
2019/02/19	8	36.57	43	36.58	36.18	-35	35,706	-0.10%
2019/02/18	1	36.10	7	35.47	36.10	-6	35,062	-0.02%
2019/02/15	1	35.79	1	36.06	34.91	0	34,878	0.00%
2019/02/14	6	36.10	6	36.13	36.25	0	34,741	0.00%
2019/02/13	14	35.42	12	35.38	35.53	2	34,524	0.01%
2019/02/12	1	35.13	70	35.11	35.08	-69	34,771	-0.20%
2019/02/11	10	34.29	23	34.02	34.74	-13	34,747	-0.04%
2019/01/30	7	32.70	184	32.84	32.81	-177	34,250	-0.52%	大賣/鉅額交易
2019/01/29	172	32.47	6	32.50	32.78	166	34,460	0.48%	大買/鉅額交易
2019/01/28	1	33.11	84	33.01	32.67	-83	34,506	-0.24%
2019/01/25	3	32.60	11	32.57	32.75	-8	34,898	-0.02%
2019/01/24	5	31.39	7	31.61	31.59	-2	35,128	-0.01%
2019/01/22	1	31.75	1	31.30	31.21	0	36,265	0.00%
2019/01/21	2	32.09	13	32.13	32.00	-11	37,287	-0.03%
2019/01/18	4	31.21	12	31.41	31.45	-8	37,351	-0.02%
2019/01/17	2	30.95	12	30.81	30.95	-10	37,669	-0.03%
2019/01/16	125	30.68	6	30.56	30.54	119	38,036	0.31%	大買/鉅額交易
2019/01/15	0	0.00	12	29.88	30.24	-12	38,385	-0.03%
2019/01/14	2	29.62	15	29.49	29.44	-13	39,393	-0.03%
2019/01/11	1	29.77	11	29.80	29.82	-10	39,782	-0.03%
2019/01/10	7	29.60	7	29.50	29.65	0	40,063	0.00%
2019/01/09	5	29.77	16	29.63	29.98	-11	40,193	-0.03%
2019/01/07	7	28.83	5	28.74	28.67	2	40,270	0.00%
2019/01/04	0	0.00	10	28.21	28.53	-10	40,330	-0.02%
2019/01/03	3	27.48	32	27.58	27.59	-29	40,553	-0.07%
2019/01/02	8	27.65	0	0.00	27.29	8	40,552	0.02%
2018/12/28	1	27.93	32	28.37	28.35	-31	40,632	-0.08%
2018/12/27	1	28.44	122	28.60	28.17	-121	40,681	-0.30%	大賣/鉅額交易
2018/12/26	62	28.25	11	28.27	27.72	51	40,629	0.13%
2018/12/25	7	27.37	2	27.51	27.50	5	40,494	0.01%
2018/12/24	6	28.49	0	0.00	28.49	6	40,210	0.01%
2018/12/22	6	27.94	131	27.98	27.90	-125	39,995	-0.31%	大賣/鉅額交易
2018/12/21	9	28.56	3	29.10	28.38	6	40,480	0.01%
2018/12/20	226	29.80	8	30.21	29.15	218	40,386	0.54%	大買/鉅額交易
2018/12/19	4	31.05	0	0.00	30.92	4	40,095	0.01%
2018/12/18	6	31.50	222	31.54	31.15	-216	40,154	-0.54%	大賣/鉅額交易
2018/12/14	3	32.42	3	32.46	32.25	0	39,894	0.00%
2018/12/13	0	0.00	9	32.36	32.97	-9	40,565	-0.02%
2018/12/12	2	31.66	1	32.00	31.75	1	40,000	0.00%
2018/12/11	0	0.00	1	31.49	31.33	-1	39,891	0.00%
2018/12/10	17	31.34	1	31.58	31.04	16	40,018	0.04%
2018/12/07	307	32.32	2	32.18	32.16	305	39,733	0.77%	大買/鉅額交易
2018/12/06	13	32.53	1	32.35	32.08	12	40,344	0.03%
2018/12/05	2	33.05	13	33.39	33.35	-11	39,956	-0.03%
2018/12/04	1	33.77	65	33.78	33.50	-64	39,815	-0.16%
2018/12/03	1	33.56	201	34.09	33.86	-200	40,011	-0.50%	大賣/鉅額交易
2018/11/30	172	31.69	6	31.73	31.71	166	39,164	0.42%	大買/鉅額交易
2018/11/29	4	32.47	21	32.65	31.90	-17	39,111	-0.04%
2018/11/28	4	31.85	64	32.18	32.07	-60	39,001	-0.15%
2018/11/27	13	31.77	0	0.00	31.75	13	38,762	0.03%
2018/11/26	3	31.88	2	32.12	31.79	1	38,943	0.00%
2018/11/23	7	32.05	152	31.99	31.85	-145	38,796	-0.37%	大賣/鉅額交易
2018/11/22	6	32.51	1	33.12	32.25	5	38,647	0.01%
2018/11/21	3	32.64	4	32.74	32.80	-1	38,612	0.00%
2018/11/20	6	33.29	6	33.41	32.81	0	38,878	0.00%
2018/11/19	0	0.00	3	33.85	33.81	-3	38,639	-0.01%
2018/11/16	2	33.13	3	33.46	33.41	-1	38,636	0.00%
2018/11/15	14	32.81	7	32.84	32.96	7	38,405	0.02%
2018/11/14	4	33.21	0	0.00	32.92	4	38,877	0.01%
2018/11/13	4	32.79	3	33.06	33.30	1	39,075	0.00%
2018/11/12	64	32.51	0	0.00	32.60	64	39,428	0.16%
2018/11/09	262	32.66	0	0.00	32.60	262	40,100	0.65%	大買/鉅額交易
2018/11/08	11	34.64	3	34.48	34.18	8	39,850	0.02%
2018/11/07	8	34.32	11	34.56	34.50	-3	39,843	-0.01%
2018/11/06	10	33.97	5	34.41	33.64	5	39,870	0.01%
2018/11/05	3	34.51	2	34.43	34.41	1	39,734	0.00%
2018/11/02	1	34.72	14	35.43	35.26	-13	39,892	-0.03%
2018/11/01	10	33.69	300	34.17	34.18	-290	39,299	-0.74%	大賣/鉅額交易
2018/10/31	66	32.70	5	32.68	32.93	61	39,015	0.16%
2018/10/30	75	31.69	5	32.04	32.93	70	38,897	0.18%
2018/10/29	207	32.27	14	34.34	31.90	193	38,340	0.50%	大買/鉅額交易
2018/10/26	4	34.53	250	33.95	33.90	-246	38,084	-0.65%	大賣/鉅額交易
2018/10/25	5	33.43	3	33.80	33.47	2	37,903	0.01%
2018/10/24	3	34.30	15	34.47	35.00	-12	37,289	-0.03%
2018/10/23	4	35.05	1	36.12	35.00	3	36,614	0.01%
2018/10/22	10	34.18	7	34.87	36.71	3	36,220	0.01%
2018/10/19	6	31.84	15	31.97	32.71	-9	35,123	-0.03%
2018/10/18	8	32.44	4	32.63	32.10	4	34,831	0.01%
2018/10/16	1	33.09	0	0.00	33.32	1	35,195	0.00%
2018/10/12	7	32.94	2.5	33.10	33.50	4.5	35,019	0.01%
2018/10/11	1	32.83	1	33.05	32.37	0	34,737	0.00%
2018/10/09	2	34.67	1	34.45	34.97	1	34,291	0.00%
2018/10/08	1	35.50	1	35.53	35.45	0	34,356	0.00%
2018/10/05	272	35.46	0	0.00	35.41	272	34,222	0.79%	大買/鉅額交易
2018/10/04	3	36.59	0	0.00	35.85	3	34,631	0.01%
2018/10/03	1	37.00	0	0.00	36.82	1	34,914	0.00%
2018/09/28	1	38.43	7	37.94	38.41	-6	36,332	-0.02%
2018/09/27	3	37.49	263	37.46	37.50	-260	36,287	-0.72%	大賣/鉅額交易
2018/09/26	1	38.52	8	38.02	38.50	-7	36,204	-0.02%
2018/09/21	0	0.00	2	36.51	37.13	-2	37,201	-0.01%
2018/09/19	0	0.00	5	35.03	35.51	-5	37,612	-0.01%
2018/09/18	0	0.00	2	33.27	33.29	-2	37,439	-0.01%
2018/09/17	2	33.17	1	33.52	33.13	1	38,291	0.00%
2018/09/14	2	33.42	4	33.67	33.60	-2	38,503	-0.01%
2018/09/13	1	33.01	1	33.34	32.57	0	38,699	0.00%
2018/09/12	3	32.36	1	32.74	32.27	2	38,585	0.01%
2018/09/07	3	33.51	2	33.84	33.86	1	38,657	0.00%
2018/09/06	75	34.14	0	0.00	33.85	75	38,451	0.20%
2018/09/05	2	34.99	1	35.07	34.92	1	38,153	0.00%
2018/09/04	2	34.90	0	0.00	35.43	2	38,238	0.01%
2018/09/03	1	34.82	0	0.00	34.54	1	38,345	0.00%
2018/08/31	187	34.98	0	0.00	35.49	187	38,543	0.49%	大買/鉅額交易
2018/08/28	0	0.00	250	36.72	36.44	-250	38,207	-0.65%	大賣/鉅額交易
2018/08/27	120	35.90	1	35.94	36.49	119	38,189	0.31%	大買/鉅額交易
2018/08/23	3	34.50	0	0.00	34.78	3	38,416	0.01%
2018/08/22	1	34.69	0	0.00	34.68	1	38,825	0.00%
2018/08/21	0	0.00	84	34.96	35.00	-84	38,871	-0.22%
2018/08/20	1	33.02	2	33.42	32.90	-1	38,513	0.00%
2018/08/17	1	33.67	0	0.00	33.11	1	38,293	0.00%
2018/08/16	87	32.54	5	33.60	33.99	82	37,857	0.22%
2018/08/15	2	34.73	16	35.20	33.88	-14	37,142	-0.04%
2018/08/14	2	35.25	2	35.57	34.92	0	36,951	0.00%
2018/08/13	228	34.97	1	35.09	34.93	227	36,978	0.61%	大買/鉅額交易
2018/08/10	0	0.00	188	36.46	35.86	-188	36,716	-0.51%	大賣/鉅額交易
2018/08/09	22	34.52	127	36.17	36.15	-105	36,701	-0.29%	大賣/鉅額交易
2018/08/08	1	35.42	237	35.41	35.06	-236	36,169	-0.65%	大賣/鉅額交易
2018/08/07	3	34.19	3	34.44	34.77	0	35,991	0.00%
2018/08/06	351	34.45	3	34.60	34.04	348	35,802	0.97%	大買/鉅額交易
2018/08/03	4	34.50	6	34.76	34.48	-2	35,432	-0.01%
2018/08/02	68	35.48	1	34.24	34.29	67	35,372	0.19%
2018/08/01	3	38.07	12	38.73	37.76	-9	34,567	-0.03%
2018/07/31	0	0.00	7	38.16	37.93	-7	34,850	-0.02%
2018/07/26	0	0.00	206	38.98	38.12	-206	34,999	-0.59%	大賣/鉅額交易
2018/07/25	3	38.92	3	39.62	38.88	0	34,971	0.00%
2018/07/24	10	39.12	4	38.94	39.10	6	34,817	0.02%
2018/07/23	1	36.86	3	36.95	37.52	-2	34,789	-0.01%
2018/07/20	3	35.07	3	35.38	36.00	0	34,681	0.00%
2018/07/19	1	35.37	0	0.00	35.30	1	34,447	0.00%
2018/07/18	0	0.00	3	35.72	35.48	-3	34,924	-0.01%
2018/07/17	3	35.34	1	36.01	35.00	2	34,906	0.01%
2018/07/16	5	35.97	0	0.00	35.54	5	34,862	0.01%
2018/07/13	1	36.50	1	36.79	36.65	0	34,801	0.00%
2018/07/12	0	0.00	2	36.57	36.88	-2	35,083	-0.01%
2018/07/11	6	34.65	5	35.00	35.05	1	34,858	0.00%
2018/07/10	4	36.18	1	36.53	35.55	3	35,132	0.01%
2018/07/09	1	34.55	4	35.31	35.76	-3	35,146	-0.01%
2018/07/06	2	33.08	6	33.74	34.44	-4	34,831	-0.01%
2018/07/05	10	33.15	5	33.60	32.96	5	34,668	0.01%
2018/07/04	2	33.61	2	33.84	33.60	0	34,383	0.00%
2018/07/03	14	33.92	16	33.57	33.56	-2	34,193	-0.01%
2018/07/02	5	35.98	0	0.00	34.73	5	32,954	0.02%
2018/06/29	107	35.84	5	36.26	36.51	102	32,732	0.31%	大買/鉅額交易
2018/06/28	16.2	35.42	11	36.02	35.88	5.2	32,184	0.02%
2018/06/27	7	37.51	1	37.99	36.10	6	31,843	0.02%
2018/06/26	6	38.06	4	37.90	37.85	2	31,809	0.01%
2018/06/25	5	40.10	1	40.47	39.75	4	31,351	0.01%
2018/06/22	6	39.73	2	40.09	39.94	4	31,580	0.01%
2018/06/21	4	40.81	3	40.96	40.89	1	31,821	0.00%
2018/06/20	4	40.12	6	40.27	40.88	-2	32,594	-0.01%
2018/06/19	11	41.08	2	41.56	40.86	9	32,858	0.03%
2018/06/15	3	42.53	8	42.82	42.57	-5	32,567	-0.02%
2018/06/14	2	42.24	1	42.65	42.24	1	32,443	0.00%
2018/06/13	1	43.15	0	0.00	42.63	1	32,393	0.00%
2018/06/11	2	41.50	3	41.95	41.92	-1	32,273	0.00%
2018/06/08	1	42.18	76	42.29	41.72	-75	32,251	-0.23%
2018/06/07	2	43.25	1	43.60	43.08	1	32,042	0.00%
2018/06/04	0	0.00	1.3	41.87	42.67	-1.3	32,198	0.00%
2018/06/01	5	41.33	1	41.76	41.00	4	32,355	0.01%
2018/05/31	10	40.58	3.3	40.74	41.54	6.8	32,421	0.02%
2018/05/30	5	40.24	11.5	40.10	40.37	-6.5	32,292	-0.02%
2018/05/29	2	41.69	1	41.96	41.10	1	31,863	0.00%
2018/05/28	1	41.57	1	41.72	41.80	0	32,149	0.00%
2018/05/25	6	41.78	1	41.98	41.63	5	32,303	0.02%
2018/05/24	27	42.18	1	42.28	41.86	26	32,447	0.08%
2018/05/23	111	42.50	3	43.55	42.52	108	32,440	0.33%	大買/鉅額交易
2018/05/21	1	44.83	60	44.58	44.36	-59	32,652	-0.18%
2018/05/18	1	43.00	0	0.00	43.09	1	32,994	0.00%
2018/05/17	0	0.00	80	43.12	43.10	-80	34,436	-0.23%
2018/05/15	5	44.22	0	0.00	44.00	5	36,408	0.01%
2018/05/10	1	43.70	0	0.00	43.38	1	37,232	0.00%
2018/05/09	1	43.64	0	0.00	43.39	1	37,255	0.00%
2018/05/08	4	43.68	3	42.77	43.62	1	37,317	0.00%
2018/05/07	0	0.00	1	41.25	41.75	-1	37,264	0.00%
2018/05/03	1	40.58	1	40.91	40.70	0	37,498	0.00%
2018/05/02	3	41.00	2	41.30	40.60	1	37,967	0.00%
2018/04/30	0	0.00	3	41.26	41.62	-3	38,178	-0.01%
2018/04/27	7.1	40.75	4	41.32	40.16	3.1	38,440	0.01%
2018/04/26	14	41.95	0	0.00	41.37	14	37,955	0.04%
2018/04/25	1	43.42	0	0.00	43.27	1	37,668	0.00%
2018/04/24	0	0.00	1	41.92	43.63	-1	37,842	0.00%
2018/04/23	3	41.24	6.4	41.60	41.27	-3.4	37,993	-0.01%
2018/04/20	4	41.45	1	41.87	40.79	3	38,015	0.01%
2018/04/19	77	41.74	3	41.44	42.05	74	38,398	0.19%
2018/04/18	14.1	40.73	22	40.45	40.41	-7.9	38,192	-0.02%
2018/04/17	3	41.19	2	41.54	40.95	1	37,819	0.00%
2018/04/16	7	42.59	2	41.84	41.70	5	37,839	0.01%
2018/04/10	1	42.75	2	43.36	43.77	-1	36,708	0.00%
2018/04/09	2	42.63	3	43.13	42.93	-1	36,915	0.00%
2018/04/03	2	42.55	1	42.76	42.30	1	36,999	0.00%
2018/04/02	4	43.97	2	44.19	43.64	2	36,874	0.01%
2018/03/31	1	43.93	1	44.04	44.04	0	36,937	0.00%
2018/03/30	1	43.82	4	44.28	44.37	-3	37,111	-0.01%
2018/03/29	4	42.39	5	42.55	42.92	-1	36,886	0.00%
2018/03/28	6.1	43.35	2	43.90	42.66	4.1	36,350	0.01%
2018/03/27	0	0.00	1	45.30	44.72	-1	35,798	0.00%
2018/03/26	3.2	43.89	8	44.88	43.85	-4.8	35,591	-0.01%
2018/03/23	3	45.10	0	0.00	44.61	3	35,035	0.01%
2018/03/22	1	48.16	0	0.00	48.11	1	34,183	0.00%
2018/03/12	50	50.70	0	0.00	51.15	50	33,368	0.15%
2018/03/06	1	48.35	0	0.00	49.09	1	33,696	0.00%
2018/03/02	0	0.00	0.2	49.25	49.00	-0.2	33,281	0.00%
2018/03/01	1	49.10	0	0.00	49.69	1	33,439	0.00%
2018/02/27	3	53.35	4	53.59	51.05	-1	33,277	0.00%
2018/02/26	0	0.00	1	52.90	52.45	-1	33,612	0.00%
2018/02/23	4	51.80	0	0.00	51.50	4	33,502	0.01%
2018/02/22	1	50.90	4	50.80	50.95	-3	33,583	-0.01%
2018/02/21	8	50.58	12	50.98	51.35	-4	34,192	-0.01%
2018/02/09	5	46.24	5	46.19	45.70	0	33,742	0.00%
2018/02/08	15.2	52.71	36	51.55	51.10	-20.8	32,310	-0.06%
2018/02/07	53	56.00	0	0.00	55.15	53	31,169	0.17%
2018/02/06	5.2	57.27	0	0.00	56.45	5.2	30,320	0.02%
2018/02/05	5	59.00	19	58.23	58.95	-14	29,732	-0.05%
2018/01/31	0	0.00	50.2	57.50	58.15	-50.2	29,310	-0.17%
2018/01/25	63	60.84	0	0.00	60.00	63	28,513	0.22%
2018/01/24	0	0.00	63	62.15	62.45	-63	28,221	-0.22%
2018/01/23	0.1	61.70	0	0.00	61.50	0.1	27,874	0.00%
2018/01/22	0	0.00	3	59.40	59.40	-3	27,927	-0.01%
2018/01/19	1	60.00	6	60.08	60.10	-5	27,995	-0.02%
2018/01/18	1	59.95	0	0.00	58.80	1	28,088	0.00%
2018/01/15	0	0.00	7.3	57.58	58.00	-7.3	27,211	-0.03%
2018/01/04	2	52.40	7	52.12	52.30	-5	26,300	-0.02%
2018/01/03	0	0.00	2	52.65	52.40	-2	26,520	-0.01%
2018/01/02	0	0.00	2	51.60	51.85	-2	26,292	-0.01%