富邦上証正2 (00633L)-統一-新竹券商分點個股進出

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
33.54
漲跌
▲0.09
漲幅
+0.27%
成交量
5,658張
產業
上市
226人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-新竹券商分點個股進出

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-新竹券商分點個股進出
統一-新竹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
2024/06/11	1	33.80	5	34.53	33.58	-4	6,026	-0.07%
2024/06/07	0	0.00	4	34.63	34.34	-4	6,015	-0.07%
2024/06/05	6	35.70	0	0.00	35.29	6	6,210	0.10%
2024/05/31	1	35.36	0	0.00	35.06	1	6,445	0.02%
2024/05/28	0	0.00	10	35.77	35.70	-10	6,718	-0.15%
2024/05/27	11	35.53	23	35.73	35.69	-12	6,761	-0.18%
2024/05/24	5	36.11	0	0.00	35.72	5	6,797	0.07%
2024/05/23	10	36.33	0	0.00	36.26	10	6,865	0.15%
2024/05/22	2	37.11	0	0.00	37.04	2	6,889	0.03%
2024/05/20	4	37.21	6	37.08	37.19	-2	7,425	-0.03%
2024/05/17	5	36.33	0	0.00	35.94	5	7,427	0.07%
2024/05/16	0	0.00	7	35.56	35.98	-7	7,657	-0.09%
2024/05/15	0	0.00	10	35.60	35.58	-10	7,799	-0.13%
2024/05/13	22	35.77	0	0.00	36.29	22	8,360	0.26%
2024/05/09	3	36.54	0	0.00	36.33	3	8,568	0.04%
2024/05/08	4	36.59	11	36.21	36.25	-7	8,726	-0.08%
2024/05/07	3	36.52	0	0.00	36.67	3	8,983	0.03%
2024/05/02	0	0.00	7	35.40	36.26	-7	9,798	-0.07%
2024/04/30	5	36.05	6	35.80	35.75	-1	10,066	-0.01%
2024/04/29	6	36.30	0	0.00	35.97	6	10,271	0.06%
2024/04/26	5	34.51	1	35.02	35.22	4	10,239	0.04%
2024/04/23	1	33.89	0	0.00	33.87	1	10,748	0.01%
2024/04/22	8	34.27	0	0.00	33.93	8	10,839	0.07%
2024/04/16	0	0.00	8	33.69	33.80	-8	10,869	-0.07%
2024/04/15	8	32.99	0	0.00	33.68	8	10,847	0.07%
2024/04/12	1	32.57	0	0.00	32.40	1	10,871	0.01%
2024/04/11	1	32.45	3	32.40	32.75	-2	10,900	-0.02%
2024/04/10	1	33.06	0	0.00	32.76	1	10,941	0.01%
2024/04/09	0	0.00	20	33.03	32.84	-20	10,947	-0.18%
2024/04/08	0	0.00	7	33.59	33.38	-7	11,106	-0.06%
2024/04/01	5	34.20	5	33.69	34.19	0	11,224	0.00%
2024/03/29	0	0.00	2	33.15	33.10	-2	11,125	-0.02%
2024/03/27	0	0.00	6	33.33	33.21	-6	11,094	-0.05%
2024/03/22	0	0.00	10	32.90	32.94	-10	11,064	-0.09%
2024/03/19	1	33.06	0	0.00	33.36	1	11,143	0.01%
2024/03/18	8	33.21	0	0.00	33.05	8	11,173	0.07%
2024/03/15	1	32.55	0	0.00	32.48	1	11,186	0.01%
2024/03/14	17	32.93	16	32.78	32.72	1	11,326	0.01%
2024/03/13	5	32.82	0	0.00	33.01	5	11,316	0.04%
2024/03/11	17	32.06	0	0.00	32.50	17	11,493	0.15%
2024/03/08	0	0.00	6	31.56	31.47	-6	11,371	-0.05%
2024/03/07	1	32.17	15	31.90	31.81	-14	11,286	-0.12%
2024/03/06	1	32.34	0	0.00	32.30	1	11,198	0.01%
2024/03/05	10	31.88	7	31.24	32.06	3	11,128	0.03%
2024/03/04	12	31.59	15	31.39	31.46	-3	11,021	-0.03%
2024/03/01	12	31.59	7	31.33	31.61	5	10,962	0.05%
2024/02/29	19	31.31	22	30.93	31.47	-3	11,019	-0.03%
2024/02/27	25	31.14	18	31.13	31.23	7	10,949	0.06%
2024/02/26	12	31.34	15	31.27	31.42	-3	10,913	-0.03%
2024/02/23	2	32.14	2	32.14	32.07	0	10,825	0.00%
2024/02/22	1	31.79	0	0.00	32.05	1	10,779	0.01%
2024/02/21	0	0.00	3	32.02	32.25	-3	10,738	-0.03%
2024/02/20	9	30.17	5	30.12	30.07	4	10,337	0.04%
2024/02/19	4	30.19	0	0.00	29.88	4	10,299	0.04%
2024/02/16	3	30.09	7	30.00	30.40	-4	10,130	-0.04%
2024/02/15	0	0.00	2	29.18	29.36	-2	9,925	-0.02%
2024/02/05	20	26.51	17	26.80	27.71	3	9,695	0.03%
2024/02/02	1	27.40	0	0.00	26.89	1	9,339	0.01%
2024/01/30	5	27.59	145	27.58	27.51	-140	8,821	-1.59%	大賣/鉅額交易
2024/01/29	3	28.61	0	0.00	28.39	3	8,569	0.04%
2024/01/26	1	28.49	0	0.00	28.24	1	8,362	0.01%
2024/01/25	145	28.21	0	0.00	28.47	145	8,213	1.77%	大買/鉅額交易
2024/01/24	2	26.85	0	0.00	26.70	2	7,766	0.03%
2024/01/23	10	26.52	0	0.00	26.88	10	7,458	0.13%
2024/01/08	0.1	27.40	0	0.00	27.26	0.1	6,472	0.00%
2024/01/05	0	0.00	20	28.37	28.29	-20	6,305	-0.32%
2024/01/04	6	28.02	0	0.00	27.82	6	6,328	0.09%
2024/01/03	0.1	28.40	5	28.48	28.39	-4.9	6,200	-0.08%
2024/01/02	2	29.55	0	0.00	28.66	2	6,172	0.03%
2023/12/28	5	28.99	0	0.00	29.21	5	5,848	0.09%
2023/12/27	10	28.08	0	0.00	27.94	10	5,768	0.17%
2023/12/18	1	27.60	0	0.00	27.89	1	5,766	0.02%
2023/12/14	0.1	28.20	0	0.00	28.03	0.1	5,581	0.00%
2023/12/12	0	0.00	0.3	29.29	29.20	-0.3	5,478	-0.01%
2023/12/11	0.1	28.42	0	0.00	28.47	0.1	5,437	0.00%
2023/12/07	2.2	28.87	0	0.00	29.02	2.2	5,274	0.04%
2023/12/05	5.1	30.05	0	0.00	29.89	5.1	4,995	0.10%
2023/11/29	1.1	30.97	0	0.00	30.76	1.1	5,170	0.02%
2023/11/27	6.2	31.40	0	0.00	31.32	6.2	5,141	0.12%
2023/11/23	0.1	32.21	0	0.00	32.10	0.1	5,184	0.00%
2023/10/19	3.2	32.55	0	0.00	32.47	3.2	6,842	0.05%
2023/10/05	1	34.40	0	0.00	34.56	1	6,904	0.01%
2023/10/04	1.1	34.58	0	0.00	34.30	1.1	6,933	0.02%
2023/09/27	1	36.18	0	0.00	36.10	1	6,879	0.01%
2023/09/26	1	36.60	0	0.00	36.23	1	6,843	0.01%
2023/09/22	1	35.50	0	0.00	36.65	1	6,900	0.01%
2023/09/21	2	35.99	0	0.00	35.97	2	6,878	0.03%
2023/09/20	1	36.53	0	0.00	36.54	1	6,873	0.01%
2023/09/19	1	36.32	0	0.00	36.62	1	6,960	0.01%
2023/09/18	1	35.90	0	0.00	36.58	1	7,107	0.01%
2023/09/15	1	36.57	0	0.00	36.32	1	7,088	0.01%
2023/09/13	2	36.60	0	0.00	36.48	2	7,107	0.03%
2023/09/12	2	37.09	0	0.00	36.91	2	7,169	0.03%
2023/09/08	1	36.44	0	0.00	36.45	1	7,314	0.01%
2023/09/07	1	37.33	0	0.00	37.24	1	7,286	0.01%
2023/09/05	0	0.00	1	38.40	38.25	-1	7,255	-0.01%
2023/09/04	1	38.02	0	0.00	38.47	1	7,254	0.01%
2023/09/01	1	37.23	0	0.00	37.11	1	7,176	0.01%
2023/08/31	0.1	36.76	0	0.00	36.68	0.1	7,201	0.00%
2023/08/30	2	37.23	0	0.00	37.10	2	7,224	0.03%
2023/08/28	0	0.00	1	38.89	36.99	-1	7,158	-0.01%
2023/08/23	0	0.00	2	35.87	35.85	-2	7,032	-0.03%
2023/08/22	0	0.00	5	35.74	35.47	-5	7,142	-0.07%
2023/08/21	0.1	36.00	0	0.00	36.16	0.1	7,163	0.00%
2023/08/17	1	36.82	0	0.00	36.92	1	7,239	0.01%
2023/08/16	1	37.01	0	0.00	37.31	1	7,242	0.01%
2023/08/15	1	37.36	0	0.00	37.01	1	7,357	0.01%
2023/08/14	3.1	37.05	25	37.42	37.20	-22	7,371	-0.30%
2023/08/11	26	40.22	0	0.00	39.08	26	7,174	0.36%
2023/08/10	1	39.95	0	0.00	39.85	1	7,123	0.01%
2023/08/02	0	0.00	2	39.98	39.84	-2	7,131	-0.03%
2023/08/01	1	40.90	0	0.00	40.74	1	7,169	0.01%
2023/07/31	0	0.00	2	41.60	41.00	-2	7,135	-0.03%
2023/07/27	2	39.09	0	0.00	38.93	2	6,724	0.03%
2023/07/11	0	0.00	2	36.06	35.91	-2	6,644	-0.03%
2023/07/03	0	0.00	1	36.45	36.42	-1	6,947	-0.01%
2023/06/29	0.1	34.86	0	0.00	34.90	0.1	7,040	0.00%
2023/06/26	1.4	34.90	0	0.00	34.83	1.4	7,128	0.02%
2023/06/21	0.1	36.32	0	0.00	36.32	0.1	6,998	0.00%
2023/06/20	0.1	36.56	0	0.00	36.51	0.1	7,013	0.00%
2023/06/14	0	0.00	0.6	36.50	36.25	-0.6	7,118	-0.01%
2023/06/07	0.1	34.74	0	0.00	34.62	0.1	7,182	0.00%
2023/05/31	0.1	33.83	0	0.00	33.55	0.1	7,412	0.00%
2023/05/30	2.2	34.70	0	0.00	34.13	2.2	7,343	0.03%
2023/05/25	2.4	35.72	0	0.00	35.43	2.4	7,532	0.03%
2023/05/24	0.4	36.88	0	0.00	36.61	0.4	7,390	0.00%
2023/05/23	1.2	37.72	0	0.00	37.52	1.2	7,318	0.02%
2023/05/19	0.1	37.62	0	0.00	37.57	0.1	7,402	0.00%
2023/05/10	3	38.99	4	39.60	38.82	-1	7,403	-0.01%
2023/05/09	3	40.65	0	0.00	40.57	3	7,342	0.04%
2023/05/03	0.2	38.15	0	0.00	38.01	0.2	7,630	0.00%
2023/04/25	0.1	37.40	0	0.00	37.19	0.1	8,292	0.00%
2023/04/18	1	40.63	2	40.46	40.33	-1	8,320	-0.01%
2023/04/17	0	0.00	1	39.40	39.66	-1	8,426	-0.01%
2023/03/31	3	39.87	0	0.00	39.33	3	8,441	0.04%
2023/03/20	0.1	37.40	3	37.35	37.29	-2.9	8,541	-0.03%
2023/03/09	1	38.78	0	0.00	39.06	1	8,993	0.01%
2023/03/08	3.1	39.55	0	0.00	39.38	3.1	8,932	0.03%
2023/03/06	1	40.95	0	0.00	40.95	1	9,270	0.01%
2023/03/01	0	0.00	1	41.84	41.64	-1	9,334	-0.01%
2023/02/24	2	40.33	0	0.00	40.46	2	9,329	0.02%
2023/02/23	1	41.50	0	0.00	41.37	1	9,338	0.01%
2023/02/09	4	41.72	0	0.00	42.13	4	10,160	0.04%
2023/01/31	2	43.91	0	0.00	44.14	2	10,542	0.02%
2023/01/30	0	0.00	3	46.40	45.14	-3	10,433	-0.03%
2023/01/17	0	0.00	2	44.41	44.05	-2	10,411	-0.02%
2023/01/16	0	0.00	2	44.70	45.30	-2	10,696	-0.02%
2023/01/13	0	0.00	1	42.75	42.85	-1	10,474	-0.01%
2022/12/20	0	0.00	4	39.24	37.61	-4	10,249	-0.04%
2022/12/19	0	0.00	2	40.23	39.85	-2	10,149	-0.02%
2022/12/14	0	0.00	1	40.03	40.25	-1	10,037	-0.01%
2022/12/09	0	0.00	3	40.21	40.06	-3	9,979	-0.03%
2022/12/07	1	40.33	0	0.00	40.33	1	9,849	0.01%
2022/12/06	10	38.20	10	39.49	39.44	0	9,859	0.00%
2022/12/05	4	38.56	0	0.00	38.53	4	9,673	0.04%
2022/12/01	3	38.22	1	38.30	37.99	2	9,482	0.02%
2022/11/30	0	0.00	1	36.59	36.79	-1	9,317	-0.01%
2022/11/28	3	33.29	4	32.97	33.48	-1	9,180	-0.01%
2022/11/25	0.1	34.97	0	0.00	34.97	0.1	9,027	0.00%
2022/11/24	1	34.70	0	0.00	34.44	1	9,122	0.01%
2022/11/17	2	35.16	0	0.00	35.14	2	8,973	0.02%
2022/11/15	1	36.45	0	0.00	36.69	1	9,054	0.01%
2022/11/04	0	0.00	80	34.89	35.42	-80	8,493	-0.94%
2022/10/31	1	30.81	1	30.96	30.82	0	8,129	0.00%
2022/10/27	1	33.50	0	0.00	32.77	1	8,079	0.01%
2022/10/24	80	36.48	0	0.00	34.46	80	8,379	0.95%
2022/10/13	2	38.09	0	0.00	37.93	2	7,908	0.03%
2022/10/12	1	36.95	0	0.00	37.23	1	7,974	0.01%
2022/10/11	0	0.00	2	38.35	38.31	-2	8,042	-0.02%
2022/10/05	1	42.32	0	0.00	42.80	1	8,085	0.01%
2022/09/22	2	39.87	1	40.18	39.75	1	8,519	0.01%
2022/09/20	1	41.43	0	0.00	41.31	1	8,620	0.01%
2022/09/19	0	0.00	1	41.34	41.24	-1	8,766	-0.01%
2022/09/16	0	0.00	2	41.36	41.31	-2	8,819	-0.02%
2022/09/14	0	0.00	1	42.47	42.31	-1	8,852	-0.01%
2022/09/12	1	42.18	0	0.00	41.86	1	8,929	0.01%
2022/08/26	1	43.24	0	0.00	43.13	1	10,037	0.01%
2022/08/22	0	0.00	150	42.50	43.65	-150	9,992	-1.50%	大賣/鉅額交易
2022/08/19	1	43.42	0	0.00	43.17	1	9,941	0.01%
2022/08/17	1	43.86	0	0.00	43.81	1	9,954	0.01%
2022/08/12	150	43.30	0	0.00	43.38	150	10,148	1.48%	大買/鉅額交易
2022/08/11	2	41.70	0	0.00	42.93	2	10,122	0.02%
2022/08/03	0	0.00	1	42.03	41.91	-1	10,577	-0.01%
2022/08/02	0	0.00	2	42.23	42.37	-2	10,517	-0.02%
2022/07/29	1	43.98	0	0.00	43.83	1	10,447	0.01%
2022/07/26	0	0.00	2	46.00	45.97	-2	10,223	-0.02%
2022/07/15	1	47.40	0	0.00	46.98	1	11,340	0.01%
2022/07/11	0	0.00	2	48.76	47.31	-2	11,625	-0.02%
2022/07/04	9	50.84	0	0.00	50.80	9	11,661	0.08%
2022/07/01	1	50.45	18	50.29	50.25	-17	11,710	-0.15%
2022/06/30	5	50.80	1	51.05	51.55	4	11,689	0.03%
2022/06/29	0	0.00	5	49.49	49.35	-5	11,736	-0.04%
2022/06/28	0	0.00	4	49.47	49.54	-4	11,748	-0.03%
2022/06/27	0	0.00	3	49.92	49.06	-3	11,788	-0.03%
2022/06/24	4	47.68	1.3	47.59	47.82	2.7	11,694	0.02%
2022/06/23	10	46.19	0	0.00	46.40	10	11,801	0.08%
2022/06/15	4	45.41	1	45.43	46.21	3	11,691	0.03%
2022/06/13	1	43.47	0	0.00	42.70	1	11,914	0.01%
2022/06/09	1	43.69	0	0.00	43.29	1	12,080	0.01%
2022/06/08	1	43.94	0	0.00	42.81	1	12,067	0.01%
2022/06/06	1	40.88	0	0.00	41.55	1	11,854	0.01%
2022/05/13	1	39.79	0	0.00	39.15	1	10,684	0.01%
2022/05/10	1	38.23	3	35.97	37.90	-2	10,363	-0.02%
2022/05/06	0	0.00	50	39.27	38.27	-50	10,254	-0.49%
2022/05/04	50	40.22	0	0.00	40.02	50	10,010	0.50%
2022/05/03	0	0.00	52	40.29	40.65	-52	10,049	-0.52%
2022/04/27	0	0.00	10	37.68	38.75	-10	9,646	-0.10%
2022/04/26	53	38.51	1	38.40	38.30	52	9,489	0.55%
2022/04/22	0	0.00	20	40.80	40.69	-20	9,042	-0.22%
2022/04/13	2	43.00	0	0.00	42.96	2	8,408	0.02%
2022/04/12	2	41.28	0	0.00	42.43	2	8,337	0.02%
2022/04/11	0	0.00	2	41.42	41.03	-2	8,388	-0.02%
2022/04/01	2	43.50	0	0.00	43.35	2	8,102	0.02%
2022/03/30	0	0.00	40	41.16	41.61	-40	7,831	-0.51%
2022/03/29	44	40.01	2	40.09	40.06	42	7,733	0.54%
2022/03/28	0	0.00	2	38.95	40.01	-2	7,719	-0.03%
2022/03/17	0	0.00	2	41.84	41.51	-2	7,428	-0.03%
2022/03/16	7	36.46	0	0.00	38.20	7	7,139	0.10%
2022/03/15	2	38.23	1	36.34	37.10	1	6,967	0.01%
2022/03/11	0	40.60	0	0.00	40.24	0	6,622	0.00%
2022/03/10	1	42.88	0	0.00	42.61	1	6,496	0.02%
2022/03/09	7	41.80	0	0.00	40.56	7	6,428	0.11%
2022/03/08	2	42.46	2	42.01	42.43	0	6,290	0.00%
2022/03/07	2.1	44.13	0	0.00	43.63	2.1	6,191	0.03%
2022/03/04	4	46.36	0	0.00	46.22	4	6,104	0.07%
2022/02/24	1	47.46	0	0.00	47.48	1	5,971	0.02%
2022/02/22	1	48.23	0	0.00	48.65	1	5,935	0.02%
2022/02/08	1	49.00	0	0.00	48.83	1	5,897	0.02%
2022/01/14	1	50.70	0	0.00	51.00	1	5,782	0.02%
2021/12/29	0	54.80	0	0.00	54.40	0	5,864	0.00%
2021/12/27	1	56.00	0	0.00	55.90	1	5,752	0.02%
2021/12/23	1	55.60	0	0.00	55.65	1	5,737	0.02%
2021/12/20	1	56.10	0	0.00	56.35	1	5,825	0.02%
2021/12/17	0	57.20	0	0.00	56.95	0	5,809	0.00%
2021/12/15	0	58.70	0	0.00	58.35	0	5,869	0.00%
2021/12/14	0	0.00	2	59.78	59.85	-2	5,866	-0.03%
2021/12/10	0	0.00	0.1	59.65	59.80	-0.1	5,842	0.00%
2021/12/01	1	52.80	0	0.00	52.75	1	5,959	0.02%
2021/11/18	1	53.50	0	0.00	53.75	1	6,955	0.01%
2021/11/10	1	52.65	0	0.00	52.20	1	7,358	0.01%
2021/11/09	1	53.85	0	0.00	53.90	1	7,288	0.01%
2021/11/03	0	0.00	4	54.30	53.65	-4	7,607	-0.05%
2021/11/02	1	54.15	0	0.00	53.50	1	7,667	0.01%
2021/10/27	0	56.55	0	0.00	56.55	0	7,827	0.00%
2021/10/22	0	0.00	1	59.60	59.55	-1	8,144	-0.01%
2021/10/21	0	0.00	1	58.05	57.55	-1	8,169	-0.01%
2021/10/18	1	55.45	0	0.00	55.20	1	8,406	0.01%
2021/10/14	1	59.35	1	59.35	57.70	0	8,376	0.00%
2021/10/13	0	0.00	1	57.90	58.70	-1	8,414	-0.01%
2021/10/08	2	56.50	1	55.60	56.50	1	8,340	0.01%
2021/09/30	1	53.80	1	54.00	53.95	0	8,414	0.00%
2021/09/28	2	54.35	0	0.00	54.05	2	8,393	0.02%
2021/09/27	0	0.00	0.1	53.05	53.40	-0.1	8,534	0.00%
2021/09/24	0	0.00	1	51.90	51.55	-1	8,473	-0.01%
2021/09/23	1	50.90	0	0.00	50.35	1	8,416	0.01%
2021/09/22	0.1	49.70	0	0.00	50.50	0.1	8,426	0.00%
2021/09/16	1	50.80	0	0.00	51.25	1	8,433	0.01%
2021/09/13	2	55.18	0	0.00	54.25	2	8,297	0.02%
2021/09/02	1	51.65	0	0.00	51.35	1	8,341	0.01%
2021/09/01	0	0.00	9	50.54	51.45	-9	8,264	-0.11%
2021/08/31	1	49.08	0	0.00	48.37	1	8,152	0.01%
2021/08/30	6	49.27	0	0.00	49.74	6	8,125	0.07%
2021/08/24	0	0.00	1	51.35	52.55	-1	8,057	-0.01%
2021/08/20	2	50.23	0	0.00	49.22	2	8,056	0.02%
2021/08/13	0	0.00	1	55.15	55.05	-1	8,228	-0.01%
2021/08/11	2	57.50	3	57.22	56.55	-1	8,203	-0.01%
2021/08/09	0	0.00	1	55.60	55.40	-1	8,236	-0.01%
2021/08/05	0	0.00	1	54.30	53.85	-1	8,147	-0.01%
2021/08/03	0	0.00	0.1	54.10	54.40	-0.1	8,170	0.00%
2021/08/02	0	0.00	2	54.18	53.95	-2	8,310	-0.02%
2021/07/30	2	50.95	0	0.00	50.30	2	8,130	0.02%
2021/07/29	0	0.00	2	54.95	53.40	-2	8,050	-0.02%
2021/07/28	2.1	51.00	0	0.00	52.05	2.1	7,991	0.03%
2021/07/27	0	0.00	1	55.60	54.25	-1	7,753	-0.01%
2021/07/26	5.1	57.54	0	0.00	54.95	5.1	7,673	0.07%
2021/07/23	1	62.25	0	0.00	61.70	1	7,496	0.01%
2021/07/21	1	62.75	1	64.30	62.85	0	7,540	0.00%
2021/07/19	1	61.80	0	0.00	62.80	1	7,673	0.01%
2021/07/16	0	0.00	1	64.45	63.60	-1	7,644	-0.01%
2021/07/15	1	62.00	1	64.00	64.30	0	7,701	0.00%
2021/07/13	0	0.00	1	64.65	64.00	-1	7,824	-0.01%
2021/07/12	1	64.20	1	63.60	63.80	0	7,831	0.00%
2021/07/09	5	62.62	0	0.00	62.45	5	7,924	0.06%
2021/07/08	1	63.70	1	66.05	63.90	0	7,830	0.00%
2021/07/07	0	0.00	1	65.40	65.20	-1	7,807	-0.01%
2021/07/05	7	64.26	0	0.00	63.95	7	8,123	0.09%
2021/07/02	13	65.25	0	0.00	64.80	13	8,106	0.16%
2021/06/30	1	68.25	0	0.00	68.20	1	8,177	0.01%
2021/06/28	10	69.30	0	0.00	69.15	10	8,325	0.12%
2021/06/25	0	0.00	1	69.20	69.65	-1	8,379	-0.01%
2021/06/23	0	0.00	1	67.35	67.05	-1	8,465	-0.01%
2021/06/22	1	66.25	1	66.20	66.45	0	8,537	0.00%
2021/06/21	2	64.95	0	0.00	64.85	2	8,642	0.02%
2021/06/17	1	66.30	0	0.00	67.00	1	8,667	0.01%
2021/06/15	3	69.08	3	69.00	68.85	0	8,811	0.00%
2021/06/11	20	71.00	0	0.00	70.95	20	8,798	0.23%
2021/06/10	0	0.00	15	71.50	73.30	-15	8,674	-0.17%
2021/06/08	15	71.00	0	0.00	70.10	15	8,860	0.17%
2021/06/07	2	71.83	0	0.00	71.95	2	8,821	0.02%
2021/06/04	1	71.75	0	0.00	74.60	1	8,864	0.01%
2021/06/01	1	71.80	0	0.00	72.60	1	9,317	0.01%
2021/05/26	2	74.60	2	74.30	73.85	0	9,422	0.00%
2021/05/25	1	68.60	2	72.45	73.20	-1	9,389	-0.01%
2021/05/17	1	68.35	0	0.00	69.45	1	9,781	0.01%
2021/05/14	0	0.00	20	66.20	66.50	-20	9,834	-0.20%
2021/05/12	0	0.00	1	65.15	64.75	-1	9,874	-0.01%
2021/05/11	1	61.75	0	0.00	64.30	1	9,856	0.01%
2021/05/10	11	63.10	0	0.00	62.15	11	9,755	0.11%
2021/05/07	0.1	65.90	0	0.00	65.25	0.1	9,654	0.00%
2021/05/06	10.1	65.10	0	0.00	65.35	10.1	9,749	0.10%
2021/05/05	0	0.00	22	66.40	65.85	-22	9,738	-0.23%
2021/05/04	0	0.00	7	65.44	65.25	-7	9,810	-0.07%
2021/04/29	0	0.00	2	67.28	67.35	-2	9,987	-0.02%
2021/04/27	3	65.48	0	0.00	65.70	3	10,086	0.03%
2021/04/26	2	67.40	2	68.90	67.40	0	10,053	0.00%
2021/04/23	3	67.55	0	0.00	67.35	3	9,947	0.03%
2021/04/22	2	66.00	0	0.00	66.00	2	9,918	0.02%
2021/04/20	0	0.00	2	66.70	66.95	-2	10,032	-0.02%
2021/04/19	0	0.00	2	65.85	65.80	-2	10,062	-0.02%
2021/04/16	20	63.20	1	63.55	63.45	19	10,001	0.19%
2021/04/15	3.1	62.67	0	0.00	62.20	3.1	10,138	0.03%
2021/04/13	0	0.00	1	65.20	64.00	-1	10,210	-0.01%
2021/04/09	4.1	65.80	0	0.00	65.85	4.1	10,143	0.04%
2021/04/08	0	0.00	2	67.70	68.10	-2	10,314	-0.02%
2021/04/07	5.1	67.20	0	0.00	66.90	5.1	10,337	0.05%
2021/04/06	0	0.00	1	70.65	69.25	-1	10,162	-0.01%
2021/04/01	0	0.00	1	69.00	68.20	-1	10,170	-0.01%
2021/03/31	1	67.00	0	0.00	67.00	1	10,139	0.01%
2021/03/30	1	69.45	0	0.00	68.70	1	10,043	0.01%
2021/03/29	1	67.00	1	68.45	67.80	0	10,008	0.00%
2021/03/26	1	65.65	3	66.92	67.20	-2	9,968	-0.02%
2021/03/25	1	64.80	0	0.00	64.95	1	9,915	0.01%
2021/03/19	2	67.35	0	0.00	65.90	2	9,577	0.02%
2021/03/18	0	0.00	2	70.83	70.60	-2	9,418	-0.02%
2021/03/17	0	0.00	7	69.30	69.15	-7	9,417	-0.07%
2021/03/16	4	68.73	0	0.00	69.10	4	9,339	0.04%
2021/03/15	3	68.35	0	0.00	67.55	3	9,301	0.03%
2021/03/12	3	69.75	0	0.00	70.20	3	9,138	0.03%
2021/03/11	2	69.35	4	69.68	69.95	-2	9,143	-0.02%
2021/03/10	4	67.39	2	66.80	66.65	2	9,189	0.02%
2021/03/09	2.1	66.61	2	68.18	67.55	0.1	9,092	0.00%
2021/03/08	1	68.40	0	0.00	68.40	1	9,012	0.01%
2021/03/05	0	0.00	1	72.00	71.15	-1	8,871	-0.01%
2021/03/04	2.1	73.27	0	0.00	73.10	2.1	8,885	0.02%
2021/03/02	0.1	73.80	0	0.00	72.70	0.1	8,846	0.00%
2021/02/26	1.1	75.64	0	0.00	75.95	1.1	8,774	0.01%
2021/02/25	1	79.20	0	0.00	79.70	1	8,691	0.01%
2021/02/24	1.1	81.48	8	79.00	78.60	-6.9	8,751	-0.08%
2021/02/23	1.1	83.40	0	0.00	83.95	1.1	8,552	0.01%
2021/02/22	1	85.20	0	0.00	84.90	1	8,497	0.01%
2021/02/19	1	88.80	0	0.00	89.05	1	8,345	0.01%
2021/02/18	8	90.38	3	90.78	90.50	5	8,315	0.06%
2021/02/17	0	0.00	1	94.00	94.20	-1	8,246	-0.01%
2021/02/05	0	0.00	18	81.63	82.90	-18	8,299	-0.22%
2021/02/03	0	0.00	1	79.10	79.05	-1	8,082	-0.01%
2021/01/27	1	79.55	0	0.00	78.70	1	8,567	0.01%
2021/01/26	0	0.00	1	79.90	79.45	-1	8,582	-0.01%
2021/01/15	2	78.25	0	0.00	77.15	2	8,768	0.02%
2021/01/13	3	82.40	0	0.00	81.05	3	8,718	0.03%
2021/01/12	5	78.00	2	77.90	79.60	3	8,635	0.03%
2021/01/11	5	79.10	0	0.00	79.35	5	8,739	0.06%
2021/01/08	0	0.00	2	81.70	78.80	-2	8,821	-0.02%
2021/01/07	8	78.36	3	77.78	78.40	5	8,804	0.06%
2021/01/06	2	76.55	1	75.25	75.75	1	8,742	0.01%
2021/01/05	0	0.00	3	71.85	73.75	-3	8,676	-0.03%
2021/01/04	0	0.00	1	72.80	72.60	-1	8,872	-0.01%
2020/12/31	0	0.00	1	69.50	71.10	-1	8,718	-0.01%
2020/12/14	0	0.00	2	64.15	64.15	-2	8,876	-0.02%
2020/12/11	0	0.00	3	62.80	62.95	-3	8,958	-0.03%
2020/12/10	2	64.20	1	64.75	64.60	1	8,973	0.01%
2020/12/08	0	0.00	1	65.95	66.15	-1	9,027	-0.01%
2020/12/07	1	66.55	5	67.33	66.40	-4	9,049	-0.04%
2020/12/04	3	66.55	0	0.00	67.30	3	9,113	0.03%
2020/12/02	0	0.00	6	68.00	67.90	-6	9,266	-0.06%
2020/12/01	6	65.85	2	65.50	67.10	4	9,364	0.04%
2020/11/30	4	68.35	2	67.85	66.85	2	9,355	0.02%
2020/11/27	3	64.90	1	64.75	64.95	2	9,259	0.02%
2020/11/24	0	0.00	1	65.30	64.45	-1	9,613	-0.01%
2020/11/12	2	63.20	0	0.00	62.30	2	10,083	0.02%
2020/11/11	1	63.60	3	63.75	63.70	-2	10,424	-0.02%
2020/11/10	0	0.00	6	64.01	63.95	-6	10,465	-0.06%
2020/11/09	0	0.00	7	63.55	64.10	-7	10,458	-0.07%
2020/11/06	0	0.00	2	62.40	61.25	-2	10,520	-0.02%
2020/11/05	2	61.68	2	62.43	61.70	0	10,615	0.00%
2020/11/04	0	0.00	3	60.50	60.30	-3	10,580	-0.03%
2020/11/03	0	0.00	1	58.90	59.30	-1	10,552	-0.01%
2020/11/02	2	57.85	1	58.40	57.60	1	10,669	0.01%
2020/10/29	1	57.35	8	57.74	59.10	-7	10,942	-0.06%
2020/10/28	0	0.00	1	58.10	58.35	-1	10,978	-0.01%
2020/10/27	4	57.61	0	0.00	57.70	4	11,135	0.04%
2020/10/23	1	60.75	1	61.10	60.85	0	11,042	0.00%
2020/10/19	1	60.35	1	61.45	59.40	0	11,684	0.00%
2020/10/16	0	0.00	1	60.00	59.70	-1	11,736	-0.01%
2020/10/15	1	59.50	4	59.18	59.60	-3	11,690	-0.03%
2020/10/12	0	0.00	9	57.73	58.95	-9	12,316	-0.07%
2020/10/07	0	0.00	4	55.93	55.95	-4	12,405	-0.03%
2020/09/30	7	55.31	6	55.75	54.85	1	13,166	0.01%
2020/09/28	2	54.90	2	55.30	55.00	0	13,940	0.00%
2020/09/24	2	53.70	0	0.00	53.60	2	14,844	0.01%
2020/09/23	6	55.21	1	55.15	55.20	5	14,954	0.03%
2020/09/22	2	55.40	2	55.85	56.30	0	15,099	0.00%
2020/09/18	1	56.95	10	56.47	57.05	-9	15,063	-0.06%
2020/09/17	4	55.64	0	0.00	54.80	4	15,043	0.03%
2020/09/16	2	56.30	0	0.00	56.30	2	15,213	0.01%
2020/09/15	1	56.75	8	56.73	57.00	-7	15,211	-0.05%
2020/09/11	1	54.85	0	0.00	55.30	1	15,202	0.01%
2020/09/10	0	0.00	6	55.50	55.55	-6	15,173	-0.04%
2020/09/09	1	54.60	0	0.00	54.90	1	15,257	0.01%
2020/09/08	2	55.30	0	0.00	55.80	2	15,128	0.01%
2020/09/07	1	56.60	1	57.55	56.80	0	15,107	0.00%
2020/09/04	5	57.10	0	0.00	56.30	5	15,084	0.03%
2020/09/03	4	58.46	4	58.96	58.70	0	14,964	0.00%
2020/09/02	3	57.73	3	58.42	58.65	0	14,989	0.00%
2020/09/01	3	58.12	2	58.55	58.70	1	15,037	0.01%
2020/08/31	1	59.75	8	60.47	59.90	-7	14,991	-0.05%
2020/08/28	0	0.00	3	57.87	58.00	-3	14,849	-0.02%
2020/08/27	2	56.20	0	0.00	56.05	2	14,886	0.01%
2020/08/26	2	56.65	0	0.00	56.75	2	14,921	0.01%
2020/08/25	1	57.15	1	57.80	57.05	0	15,071	0.00%
2020/08/24	3	56.60	5	57.09	56.80	-2	15,076	-0.01%
2020/08/21	2	56.15	0	0.00	56.10	2	15,208	0.01%
2020/08/20	4	55.94	4	55.60	54.90	0	15,199	0.00%
2020/08/19	5	57.52	2	57.45	57.65	3	15,037	0.02%
2020/08/17	0	0.00	15	57.37	59.25	-15	15,191	-0.10%
2020/08/14	2	54.40	0	0.00	55.25	2	14,895	0.01%
2020/08/12	10	54.64	0	0.00	53.85	10	14,886	0.07%
2020/08/11	0	0.00	4	56.48	56.95	-4	14,705	-0.03%
2020/08/06	2	54.68	0	0.00	54.45	2	14,680	0.01%
2020/08/05	1	55.30	1	56.10	55.45	0	14,590	0.00%
2020/08/04	2	56.08	1	56.50	56.35	1	14,670	0.01%
2020/07/23	2	56.33	0	0.00	56.20	2	14,780	0.01%
2020/07/22	2	57.65	2	58.30	57.85	0	14,617	0.00%
2020/07/20	2	55.93	0	0.00	56.70	2	14,454	0.01%
2020/07/17	0	0.00	1	53.65	53.75	-1	14,274	-0.01%
2020/07/16	2	57.83	1	55.90	54.65	1	14,153	0.01%
2020/07/15	2	58.40	0	0.00	59.00	2	13,982	0.01%
2020/07/14	6	60.75	0	0.00	59.00	6	14,182	0.04%
2020/07/07	6	62.34	6	61.64	61.80	0	13,587	0.00%
2020/07/06	1	57.55	5	55.38	57.55	-4	13,229	-0.03%
2020/07/03	0	0.00	8	50.66	51.10	-8	12,766	-0.06%
2020/07/02	0	0.00	7	48.55	49.57	-7	12,657	-0.06%
2020/07/01	0	0.00	16	46.66	47.57	-16	12,560	-0.13%
2020/06/30	0	0.00	2	45.23	45.40	-2	12,463	-0.02%
2020/06/29	4	44.72	0	0.00	44.28	4	12,544	0.03%
2020/06/24	4	45.06	21	45.20	45.10	-17	12,697	-0.13%
2020/06/23	5	44.04	4	44.49	44.58	1	13,004	0.01%
2020/06/19	0	0.00	5	44.48	44.58	-5	13,272	-0.04%
2020/06/15	1	42.92	1	42.58	42.47	0	14,570	0.00%
2020/06/11	3	43.68	3	44.03	43.51	0	15,406	0.00%
2020/06/10	3	44.75	0	0.00	44.71	3	15,612	0.02%
2020/06/09	1	44.78	3	45.24	45.30	-2	16,191	-0.01%
2020/06/08	0	0.00	5	44.85	44.45	-5	16,384	-0.03%
2020/06/05	2	43.69	0	0.00	43.87	2	16,466	0.01%
2020/06/04	2	43.97	2	44.26	44.08	0	16,878	0.00%
2020/06/03	2	44.70	2	44.78	44.37	0	17,343	0.00%
2020/06/02	0	0.00	1	43.65	43.95	-1	17,291	-0.01%
2020/06/01	0	0.00	10	42.67	43.36	-10	17,598	-0.06%
2020/05/29	1	40.70	1	41.10	41.19	0	17,447	0.00%
2020/05/28	2	41.57	2	41.96	41.13	0	17,545	0.00%
2020/05/27	0	0.00	1	41.13	40.97	-1	17,659	-0.01%
2020/05/26	0	0.00	1	40.77	40.82	-1	17,811	-0.01%
2020/05/25	0	0.00	2	40.07	40.25	-2	18,054	-0.01%
2020/05/22	4	40.66	0	0.00	39.95	4	18,257	0.02%
2020/05/19	0	0.00	1	42.55	42.06	-1	18,681	-0.01%
2020/05/15	1	41.30	0	0.00	41.25	1	18,816	0.01%
2020/05/13	2	41.70	11	42.00	41.98	-9	18,808	-0.05%
2020/05/11	2	42.89	2	42.76	42.35	0	18,945	0.00%
2020/05/08	3	42.24	4	42.03	42.44	-1	19,003	-0.01%
2020/05/07	0	0.00	4	41.31	41.18	-4	18,981	-0.02%
2020/05/06	0	0.00	9	40.34	41.02	-9	19,041	-0.05%
2020/05/05	4	38.60	1	38.74	38.78	3	19,049	0.02%
2020/05/04	11	38.60	0	0.00	38.50	11	19,449	0.06%
2020/04/30	0	0.00	3	42.06	41.65	-3	19,666	-0.02%
2020/04/29	0	0.00	4	41.20	41.13	-4	20,064	-0.02%
2020/04/28	2	39.50	4	40.22	40.83	-2	20,091	-0.01%
2020/04/27	0	0.00	4	40.13	40.10	-4	20,375	-0.02%
2020/04/23	3	39.46	3	39.61	39.58	0	20,231	0.00%
2020/04/22	0	0.00	4	38.81	39.09	-4	20,213	-0.02%
2020/04/21	3	38.68	0	0.00	38.36	3	20,295	0.01%
2020/04/17	0	0.00	6	39.58	39.91	-6	20,185	-0.03%
2020/04/16	5	38.37	0	0.00	38.52	5	19,856	0.03%
2020/04/15	5	38.58	9	38.88	38.57	-4	19,841	-0.02%
2020/04/13	4	38.00	0	0.00	37.80	4	19,782	0.02%
2020/04/10	5	38.38	17	38.91	38.18	-12	19,838	-0.06%
2020/04/08	1	38.22	1	38.30	38.19	0	20,195	0.00%
2020/04/07	0	0.00	2	38.69	38.59	-2	20,104	-0.01%
2020/03/27	0	0.00	1	37.78	37.15	-1	19,670	-0.01%
2020/03/25	1	37.00	0	0.00	36.77	1	19,143	0.01%
2020/03/24	1	34.40	1	34.85	34.36	0	18,855	0.00%
2020/03/23	1	32.55	1	33.20	32.83	0	18,670	0.00%
2020/03/20	2	34.37	2	34.60	34.18	0	18,850	0.00%
2020/03/19	6	33.29	1	34.33	32.15	5	18,629	0.03%
2020/03/18	1	37.09	1	37.28	35.89	0	18,162	0.00%
2020/03/17	22	36.38	19	36.97	36.18	3	17,946	0.02%
2020/03/16	6	39.74	12	38.99	38.35	-6	17,274	-0.03%
2020/03/13	19	38.32	9	39.20	40.65	10	16,909	0.06%
2020/03/12	5	41.84	20	41.30	41.54	-15	16,308	-0.09%
2020/03/11	6	43.62	4	44.23	43.24	2	16,045	0.01%
2020/03/10	14	42.70	8	43.41	43.93	6	15,912	0.04%
2020/03/09	9	42.29	2	42.94	41.73	7	15,481	0.05%
2020/03/06	9	45.94	5	45.72	45.63	4	14,998	0.03%
2020/03/05	0	0.00	7	45.68	46.85	-7	14,912	-0.05%
2020/03/03	7	44.38	4	44.67	44.03	3	14,721	0.02%
2020/03/02	3	42.06	2	42.55	43.65	1	14,610	0.01%
2020/02/27	2	43.90	3	44.17	44.05	-1	14,466	-0.01%
2020/02/26	0	0.00	15	44.50	44.62	-15	14,425	-0.10%
2020/02/25	7	43.75	0	0.00	43.81	7	14,321	0.05%
2020/02/24	15	45.09	7	44.88	45.00	8	14,255	0.06%
2020/02/21	7	45.64	17	46.21	46.28	-10	14,023	-0.07%
2020/02/19	2	44.84	2	44.82	44.83	0	13,750	0.00%
2020/02/14	5	42.83	10	43.45	43.58	-5	13,713	-0.04%
2020/02/12	0	0.00	6	43.27	43.35	-6	14,068	-0.04%
2020/02/11	9	43.17	2	43.58	43.53	7	14,086	0.05%
2020/02/10	0	0.00	5	41.26	41.94	-5	13,916	-0.04%
2020/02/07	1	41.82	2	41.85	41.77	-1	13,900	-0.01%
2020/02/06	7	41.94	2	41.76	42.13	5	14,200	0.04%
2020/02/05	16	41.00	66	41.20	41.29	-50	14,216	-0.35%
2020/02/04	5	38.46	3	38.89	40.19	2	14,074	0.01%
2020/02/03	83	39.77	51	39.90	39.60	32	13,680	0.23%
2020/01/31	13	40.35	0	0.00	40.26	13	13,223	0.10%
2020/01/30	59	41.02	0	0.00	39.68	59	13,209	0.45%
2020/01/20	11	50.07	11	50.45	50.10	0	12,850	0.00%
2020/01/17	5	50.00	5	50.45	49.74	0	12,981	0.00%
2020/01/16	15	50.02	10	50.13	49.71	5	13,084	0.04%
2020/01/15	11	50.25	0	0.00	50.05	11	13,103	0.08%
2020/01/14	0	0.00	1	51.95	51.20	-1	13,137	-0.01%
2020/01/13	0	0.00	6	50.75	50.80	-6	13,203	-0.05%
2020/01/09	0	0.00	6	50.48	50.40	-6	13,304	-0.05%
2020/01/08	14	49.85	7	50.23	49.69	7	13,584	0.05%
2020/01/07	0	0.00	4	50.45	50.55	-4	13,580	-0.03%
2020/01/06	4	50.20	869	50.69	50.65	-865	14,216	-6.08%	大賣/鉅額交易
2020/01/03	6	50.89	12	51.51	50.65	-6	14,278	-0.04%
2020/01/02	9	50.97	51	51.13	51.10	-42	14,266	-0.29%
2019/12/31	2	49.73	15	49.64	49.56	-13	13,909	-0.09%
2019/12/30	4	48.72	11	49.69	49.99	-7	13,829	-0.05%
2019/12/27	5	49.35	7	49.66	49.31	-2	13,698	-0.01%
2019/12/26	0	0.00	5	48.33	48.25	-5	13,546	-0.04%
2019/12/25	7	47.97	0	0.00	47.93	7	13,622	0.05%
2019/12/24	2	48.26	0	0.00	48.19	2	13,695	0.01%
2019/12/23	36	48.60	0	0.00	48.56	36	13,700	0.26%
2019/12/19	0	0.00	1	49.30	49.17	-1	13,851	-0.01%
2019/12/18	0	0.00	101	49.58	49.69	-101	14,100	-0.72%	大賣/鉅額交易
2019/12/17	1	48.61	17	49.22	49.73	-16	14,104	-0.11%
2019/12/16	5	48.16	7	48.02	47.93	-2	13,840	-0.01%
2019/12/13	0	0.00	3	48.06	47.99	-3	13,849	-0.02%
2019/12/12	0	0.00	1	46.93	46.75	-1	13,707	-0.01%
2019/12/11	5	46.97	0	0.00	46.99	5	13,798	0.04%
2019/12/10	0	0.00	1	46.80	46.80	-1	14,003	-0.01%
2019/12/06	1	46.67	0	0.00	46.72	1	14,523	0.01%
2019/12/05	1	46.30	0	0.00	46.16	1	14,709	0.01%
2019/12/04	1	45.89	0	0.00	45.89	1	14,839	0.01%
2019/12/03	1	45.65	0	0.00	45.89	1	15,449	0.01%
2019/11/29	9	45.72	1	45.24	45.06	8	15,661	0.05%
2019/11/27	4	47.32	4	47.35	47.28	0	15,792	0.00%
2019/11/26	1	47.43	1	47.40	47.46	0	15,988	0.00%
2019/11/25	1	46.70	0	0.00	47.08	1	16,184	0.01%
2019/11/22	34	46.80	0	0.00	46.91	34	16,260	0.21%
2019/11/21	32	47.11	0	0.00	47.37	32	16,378	0.20%
2019/11/19	5	48.56	5	48.99	48.85	0	16,851	0.00%
2019/11/18	30	47.70	0	0.00	48.38	30	16,828	0.18%
2019/11/15	10	48.04	0	0.00	48.00	10	16,891	0.06%
2019/11/14	17	48.29	0	0.00	48.19	17	17,143	0.10%
2019/11/13	23	47.98	3	48.18	47.95	20	17,375	0.12%
2019/11/12	70	47.78	0	0.00	48.15	70	17,522	0.40%
2019/11/11	14	49.20	0	0.00	48.57	14	17,539	0.08%
2019/11/08	11	50.55	10	50.62	50.15	1	17,358	0.01%
2019/11/07	12	50.29	5	50.00	50.10	7	17,423	0.04%
2019/11/06	115	50.52	5	50.60	50.60	110	17,623	0.62%	大買/鉅額交易
2019/11/05	1	51.60	41	51.04	51.45	-40	17,805	-0.22%
2019/11/04	10	49.94	53	50.17	50.10	-43	18,031	-0.24%
2019/11/01	0	0.00	16	48.82	49.37	-16	18,206	-0.09%
2019/10/30	39	47.83	8	48.23	47.80	31	18,771	0.17%
2019/10/29	12	48.51	90	48.68	48.45	-78	18,945	-0.41%
2019/10/28	5	48.42	5	48.72	48.37	0	19,191	0.00%
2019/10/25	6	47.52	5	47.84	47.67	1	19,135	0.01%
2019/10/23	1	48.39	0	0.00	48.25	1	19,291	0.01%
2019/10/22	19	48.41	1	48.65	48.07	18	19,667	0.09%
2019/10/21	16	48.09	19	48.43	48.27	-3	19,863	-0.02%
2019/10/18	25	49.10	6	49.87	48.63	19	20,071	0.09%
2019/10/17	5	49.35	6	49.58	49.36	-1	20,275	0.00%
2019/10/16	9	49.24	5	50.01	49.14	4	20,423	0.02%
2019/10/15	1	49.50	0	0.00	49.40	1	20,271	0.00%
2019/10/14	0	0.00	22	49.32	49.65	-22	20,475	-0.11%
2019/10/09	13	46.36	19	46.86	46.91	-6	20,441	-0.03%
2019/10/08	0	0.00	10	47.26	47.49	-10	20,646	-0.05%
2019/10/07	3	45.61	0	0.00	45.63	3	20,851	0.01%
2019/10/04	8	46.01	0	0.00	45.80	8	21,027	0.04%
2019/10/03	3	45.65	0	0.00	45.63	3	21,226	0.01%
2019/10/02	1	46.39	0	0.00	46.39	1	21,797	0.00%
2019/10/01	7	46.91	0	0.00	46.71	7	21,949	0.03%
2019/09/27	15	47.49	0	0.00	47.32	15	22,356	0.07%
2019/09/26	5	47.71	5	48.00	47.60	0	22,540	0.00%
2019/09/25	20	47.54	10	47.84	47.68	10	22,649	0.04%
2019/09/24	0	0.00	10	48.15	48.04	-10	23,403	-0.04%
2019/09/23	23	47.72	0	0.00	47.15	23	23,467	0.10%
2019/09/20	0	0.00	10	48.66	48.65	-10	23,688	-0.04%
2019/09/19	10	48.35	5	48.81	48.02	5	23,803	0.02%
2019/09/18	8	48.12	8	48.46	48.32	0	24,331	0.00%
2019/09/17	8	48.43	1	48.32	48.25	7	24,610	0.03%
2019/09/16	5	49.20	5	49.66	48.96	0	24,879	0.00%
2019/09/12	9	49.23	0	0.00	49.27	9	25,640	0.04%
2019/09/11	6	48.68	5	49.09	48.76	1	26,012	0.00%
2019/09/10	2	49.18	0	0.00	49.01	2	25,906	0.01%
2019/09/09	0	0.00	22	50.28	49.73	-22	25,972	-0.08%
2019/09/06	1	49.15	0	0.00	49.40	1	25,987	0.00%
2019/09/05	0	0.00	58	49.04	49.67	-58	26,053	-0.22%
2019/09/04	31	47.73	11	47.76	47.72	20	25,633	0.08%
2019/09/03	5	47.25	0	0.00	47.08	5	26,037	0.02%
2019/09/02	6	47.04	30	47.19	47.50	-24	26,527	-0.09%
2019/08/30	10	46.59	15	46.88	46.66	-5	26,564	-0.02%
2019/08/29	6	45.75	6	46.13	46.07	0	26,779	0.00%
2019/08/28	22	46.67	0	0.00	46.24	22	26,910	0.08%
2019/08/27	5	47.01	15	46.82	47.11	-10	26,966	-0.04%
2019/08/26	20	45.74	10	46.05	45.80	10	27,008	0.04%
2019/08/23	14	47.09	47	47.34	47.42	-33	27,134	-0.12%
2019/08/22	5	46.33	5	46.65	45.98	0	26,928	0.00%
2019/08/21	8	46.24	3	46.27	46.30	5	27,392	0.02%
2019/08/20	1	46.02	41	46.25	46.49	-40	27,900	-0.14%
2019/08/19	16	45.06	44	45.61	45.85	-28	28,042	-0.10%
2019/08/16	13	44.38	19	44.62	44.81	-6	28,220	-0.02%
2019/08/15	6	43.02	8	43.44	43.64	-2	28,273	-0.01%
2019/08/14	13	44.50	10	44.85	43.95	3	28,549	0.01%
2019/08/13	5	43.70	5	44.09	43.57	0	28,866	0.00%
2019/08/12	2	43.72	11	43.91	43.85	-9	29,210	-0.03%
2019/08/08	10	43.03	19	43.00	43.46	-9	29,566	-0.03%
2019/08/07	19	42.90	2	42.57	42.58	17	29,754	0.06%
2019/08/06	16	41.76	14	42.70	43.20	2	30,177	0.01%
2019/08/05	13	43.97	7	44.49	44.25	6	29,933	0.02%
2019/08/02	9	44.11	8	44.69	44.82	1	30,453	0.00%
2019/08/01	24	46.68	5	47.18	46.27	19	31,105	0.06%
2019/07/31	20	47.67	5	47.47	47.42	15	31,176	0.05%
2019/07/30	0	0.00	16	48.59	48.52	-16	31,513	-0.05%
2019/07/29	5	47.94	21	47.86	47.79	-16	32,769	-0.05%
2019/07/26	2	47.91	17	47.94	47.98	-15	32,879	-0.05%
2019/07/25	5	47.59	14	47.65	47.55	-9	32,707	-0.03%
2019/07/24	6	47.25	124	47.55	47.18	-118	33,011	-0.36%	大賣/鉅額交易
2019/07/23	11	46.64	3	46.36	46.32	8	33,255	0.02%
2019/07/22	26	46.58	23	47.00	46.99	3	33,690	0.01%
2019/07/19	1	46.18	7	46.95	46.65	-6	33,557	-0.02%
2019/07/18	11	45.75	0	0.00	45.69	11	33,899	0.03%
2019/07/17	12	45.92	2	46.30	46.30	10	34,000	0.03%
2019/07/16	36	46.43	3	46.33	46.29	33	34,792	0.09%
2019/07/15	70	46.70	70	47.16	47.00	0	35,080	0.00%
2019/07/12	38	47.05	23	47.08	47.22	15	34,749	0.04%
2019/07/11	20	46.80	25	46.99	46.49	-5	34,978	-0.01%
2019/07/10	0	0.00	1	46.80	46.29	-1	35,346	0.00%
2019/07/09	6	46.75	14	46.85	46.14	-8	35,920	-0.02%
2019/07/08	54	47.03	0	0.00	46.69	54	36,192	0.15%
2019/07/05	28	48.28	9	48.44	48.55	19	36,302	0.05%
2019/07/04	421	48.20	0	0.00	48.00	421	36,537	1.15%	大買/鉅額交易
2019/07/03	9	48.66	4	49.00	48.85	5	36,665	0.01%
2019/07/02	363	49.00	12	49.14	48.80	351	37,638	0.93%	大買/鉅額交易
2019/07/01	2	48.12	815	48.18	49.11	-813	37,880	-2.15%	大賣/鉅額交易
2019/06/28	10	46.30	5	46.62	46.29	5	37,631	0.01%
2019/06/27	0	0.00	12	46.47	46.74	-12	38,297	-0.03%
2019/06/26	0	0.00	17	45.82	45.57	-17	38,994	-0.04%
2019/06/25	85	45.66	17	45.43	45.10	68	39,157	0.17%
2019/06/24	10	46.34	32	46.85	46.86	-22	39,037	-0.06%
2019/06/21	24	46.76	17	47.09	46.43	7	39,306	0.02%
2019/06/20	17	44.68	227	46.31	46.48	-210	39,410	-0.53%	大賣/鉅額交易
2019/06/19	2	45.05	162	44.88	45.04	-160	39,100	-0.41%	大賣/鉅額交易
2019/06/18	10	42.70	20	43.15	42.95	-10	38,928	-0.03%
2019/06/17	25	42.65	16	43.08	42.73	9	39,437	0.02%
2019/06/14	9	42.97	14	43.24	43.07	-5	39,788	-0.01%
2019/06/13	66	42.53	28	42.71	42.74	38	40,249	0.09%
2019/06/12	13	43.02	2	43.35	42.85	11	40,774	0.03%
2019/06/11	1	43.08	76	42.81	43.09	-75	41,115	-0.18%
2019/06/10	23	41.00	57	41.38	41.56	-34	41,094	-0.08%
2019/06/06	34	40.55	15	40.72	40.39	19	41,089	0.05%
2019/06/05	50	40.92	97	41.27	40.91	-47	41,609	-0.11%
2019/06/04	54	40.48	1	41.41	40.28	53	42,596	0.12%
2019/06/03	46	40.93	41	41.31	40.93	5	43,375	0.01%
2019/05/31	31	40.86	28	41.12	41.09	3	43,791	0.01%
2019/05/30	32	40.99	20	41.15	40.82	12	44,397	0.03%
2019/05/29	30	40.71	20	41.07	41.58	10	45,371	0.02%
2019/05/28	11	41.28	74	41.35	41.68	-63	45,713	-0.14%
2019/05/27	18	39.62	16	40.03	40.25	2	46,301	0.00%
2019/05/24	6	40.18	14	40.12	40.05	-8	47,391	-0.02%
2019/05/23	34	39.82	16	39.92	39.85	18	47,617	0.04%
2019/05/22	37	40.92	12	40.96	40.80	25	47,369	0.05%
2019/05/21	19	41.06	49	41.14	41.17	-30	47,324	-0.06%
2019/05/20	35	40.22	18	40.52	39.88	17	47,756	0.04%
2019/05/17	68	41.42	9	41.47	40.96	59	47,704	0.12%
2019/05/16	12	41.39	14	41.92	41.95	-2	47,751	0.00%
2019/05/15	9	40.74	70	41.53	41.91	-61	47,872	-0.13%
2019/05/14	18	39.18	23	40.13	40.82	-5	47,919	-0.01%
2019/05/13	17	40.06	51	40.37	40.10	-34	47,659	-0.07%
2019/05/10	32	40.18	103	40.35	40.55	-71	48,268	-0.15%	大賣/
2019/05/09	125	40.11	10	39.31	39.65	115	47,641	0.24%	大買/鉅額交易
2019/05/08	24	40.85	28	41.24	41.63	-4	47,054	-0.01%
2019/05/07	42	42.49	83	42.71	41.95	-41	47,278	-0.09%
2019/05/06	271	43.03	67	43.26	41.59	204	47,291	0.43%	大買/鉅額交易
2019/05/03	33	46.03	44	46.33	46.56	-11	46,077	-0.02%
2019/05/02	8	46.55	5	46.70	46.53	3	46,171	0.01%
2019/04/30	104	46.39	102	46.84	46.78	2	46,555	0.00%	大買/大賣/
2019/04/29	106	45.75	130	46.60	47.41	-24	46,622	-0.05%	大買/大賣/
2019/04/26	145	45.72	50	46.19	46.28	95	46,474	0.20%	大買/
2019/04/25	10	47.30	0	0.00	47.43	10	46,254	0.02%
2019/04/24	56	47.57	43	47.50	47.60	13	46,375	0.03%
2019/04/23	5	47.70	6	48.09	48.17	-1	46,186	0.00%
2019/04/22	166	48.09	60	48.44	47.61	106	46,218	0.23%	大買/鉅額交易
2019/04/19	6	49.36	12	49.84	49.28	-6	45,567	-0.01%
2019/04/18	0	0.00	16	48.74	48.68	-16	45,488	-0.04%
2019/04/17	605	49.25	43	49.50	49.40	562	45,744	1.23%	大買/鉅額交易
2019/04/16	151	46.45	207	48.14	48.86	-56	45,386	-0.12%	大買/大賣/
2019/04/15	64	47.93	265	48.18	48.00	-201	45,106	-0.45%	大賣/鉅額交易
2019/04/12	40	46.04	1	46.39	45.95	39	44,875	0.09%
2019/04/11	195	47.45	25	48.67	46.72	170	44,834	0.38%	大買/鉅額交易
2019/04/10	92	47.31	102	47.83	48.05	-10	44,611	-0.02%	大賣/
2019/04/09	8	47.59	56	47.73	47.75	-48	44,432	-0.11%
2019/04/08	107	47.36	792	47.96	46.66	-685	44,149	-1.55%	大買/大賣/鉅額交易
2019/04/03	0	0.00	6	45.21	45.10	-6	43,175	-0.01%
2019/04/02	3	45.49	5	45.42	45.06	-2	43,226	0.00%
2019/04/01	48	44.78	93	44.82	45.15	-45	42,927	-0.10%
2019/03/29	475	41.96	82	41.95	42.96	393	42,152	0.93%	大買/鉅額交易
2019/03/28	5	39.88	5	40.33	40.31	0	41,633	0.00%
2019/03/27	0	0.00	17	40.52	40.50	-17	42,469	-0.04%
2019/03/26	75	40.08	20	39.66	39.66	55	42,278	0.13%
2019/03/25	30	40.34	14	40.66	40.30	16	42,373	0.04%
2019/03/22	16	41.82	148	41.63	41.70	-132	42,255	-0.31%	大賣/鉅額交易
2019/03/21	5	42.19	44	42.60	42.42	-39	41,973	-0.09%
2019/03/20	78	41.87	2	43.01	41.84	76	42,448	0.18%
2019/03/19	10	42.81	23	42.94	42.71	-13	42,022	-0.03%
2019/03/18	359	41.27	53	41.73	42.47	306	41,629	0.74%	大買/鉅額交易
2019/03/15	15	41.04	61	41.17	40.97	-46	41,661	-0.11%
2019/03/14	20	39.96	23	40.51	40.18	-3	41,073	-0.01%
2019/03/13	30	39.68	10	40.18	40.18	20	41,259	0.05%
2019/03/12	67	40.27	213	40.50	40.63	-146	41,123	-0.36%	大賣/鉅額交易
2019/03/11	21	38.51	17	39.09	39.27	4	40,926	0.01%
2019/03/08	23	39.49	153	40.36	39.19	-130	41,522	-0.31%	大賣/鉅額交易
2019/03/07	20	42.42	177	42.05	41.42	-157	40,406	-0.39%	大賣/鉅額交易
2019/03/06	45	43.08	3	43.38	43.02	42	39,590	0.11%
2019/03/05	15	43.19	0.1	43.13	43.12	14.9	39,321	0.04%
2019/03/04	195	43.08	61	43.45	44.55	134	38,737	0.35%	大買/鉅額交易
2019/02/27	18	40.50	22	41.08	41.58	-4	37,841	-0.01%
2019/02/26	65	41.34	50.1	41.44	40.69	14.9	37,565	0.04%
2019/02/25	334	37.47	82	38.52	39.80	252	36,765	0.69%	大買/鉅額交易
2019/02/22	18	35.83	5	36.00	35.94	13	35,439	0.04%
2019/02/21	15	36.64	29	36.78	37.05	-14	35,357	-0.04%
2019/02/20	14	36.64	16	36.24	36.24	-2	35,426	-0.01%
2019/02/19	34	36.53	70	36.85	36.18	-36	35,706	-0.10%
2019/02/18	25	35.34	370	35.85	36.10	-345	35,062	-0.98%	大賣/鉅額交易
2019/02/15	27	35.40	5	34.93	34.91	22	34,878	0.06%
2019/02/14	7	36.26	137	36.18	36.25	-130	34,741	-0.37%	大賣/鉅額交易
2019/02/13	2	35.26	23	35.44	35.53	-21	34,524	-0.06%
2019/02/12	23	34.87	10	35.25	35.08	13	34,771	0.04%
2019/02/11	20	33.74	14	34.13	34.74	6	34,747	0.02%
2019/01/30	35	32.81	9	32.87	32.81	26	34,250	0.08%
2019/01/29	20	32.18	8	32.36	32.78	12	34,460	0.03%
2019/01/28	9	33.07	17	33.12	32.67	-8	34,506	-0.02%
2019/01/25	5	32.34	48	32.45	32.75	-43	34,898	-0.12%
2019/01/24	3	31.33	3	31.72	31.59	0	35,128	0.00%
2019/01/22	18	31.84	0	0.00	31.21	18	36,265	0.05%
2019/01/21	1	32.20	18	32.20	32.00	-17	37,287	-0.05%
2019/01/18	2	31.52	3	31.34	31.45	-1	37,351	0.00%
2019/01/17	2	30.92	11	31.04	30.95	-9	37,669	-0.02%
2019/01/16	5	30.57	1	30.53	30.54	4	38,036	0.01%
2019/01/15	0	0.00	30	30.17	30.24	-30	38,385	-0.08%
2019/01/14	0	0.00	1	29.48	29.44	-1	39,393	0.00%
2019/01/11	1	30.12	0	0.00	29.82	1	39,782	0.00%
2019/01/10	3.3	29.71	2	29.75	29.65	1.3	40,063	0.00%
2019/01/09	11	29.66	88	29.81	29.98	-77	40,193	-0.19%
2019/01/08	15	28.50	16	28.74	28.66	-1	40,076	0.00%
2019/01/07	166	29.20	70	29.45	28.67	96	40,270	0.24%	大買/
2019/01/04	8	28.28	11	28.04	28.53	-3	40,330	-0.01%
2019/01/03	65	27.75	0	0.00	27.59	65	40,553	0.16%
2019/01/02	17	27.85	47	27.56	27.29	-30	40,552	-0.07%
2018/12/28	0	0.00	73	28.18	28.35	-73	40,632	-0.18%
2018/12/27	1	28.58	1	28.58	28.17	0	40,681	0.00%
2018/12/26	2	27.76	1	28.03	27.72	1	40,629	0.00%
2018/12/25	19	27.58	10.4	27.52	27.50	8.6	40,494	0.02%
2018/12/24	5	28.16	5	28.47	28.49	0	40,210	0.00%
2018/12/22	1	27.97	15	27.99	27.90	-14	39,995	-0.04%
2018/12/21	17	28.44	1	28.60	28.38	16	40,480	0.04%
2018/12/20	56	29.98	136.2	29.54	29.15	-80.2	40,386	-0.20%	大賣/
2018/12/19	31.2	31.04	21	31.24	30.92	10.2	40,095	0.03%
2018/12/18	49	31.40	18	31.57	31.15	31	40,154	0.08%
2018/12/17	21	31.83	1	31.76	31.91	20	40,067	0.05%
2018/12/14	16	32.44	0	0.00	32.25	16	39,894	0.04%
2018/12/13	7	32.95	14	32.61	32.97	-7	40,565	-0.02%
2018/12/12	10	31.81	15	31.88	31.75	-5	40,000	-0.01%
2018/12/11	6	31.36	5	31.23	31.33	1	39,891	0.00%
2018/12/10	16	31.10	3	31.59	31.04	13	40,018	0.03%
2018/12/07	5	32.13	5	32.32	32.16	0	39,733	0.00%
2018/12/06	71	32.31	5	32.11	32.08	66	40,344	0.16%
2018/12/05	35	33.33	40	32.98	33.35	-5	39,956	-0.01%
2018/12/04	6	33.81	2	33.79	33.50	4	39,815	0.01%
2018/12/03	68	33.93	122	33.71	33.86	-54	40,011	-0.13%	大賣/
2018/11/30	21	31.80	0	0.00	31.71	21	39,164	0.05%
2018/11/29	2.2	32.55	17	32.50	31.90	-14.8	39,111	-0.04%
2018/11/28	55	31.93	76	32.14	32.07	-21	39,001	-0.05%
2018/11/27	13	31.73	20	31.74	31.75	-7	38,762	-0.02%
2018/11/26	9	31.88	8	32.00	31.79	1	38,943	0.00%
2018/11/23	1	31.90	10	31.98	31.85	-9	38,796	-0.02%
2018/11/22	1	32.43	2	32.35	32.25	-1	38,647	0.00%
2018/11/21	1	32.28	1	32.88	32.80	0	38,612	0.00%
2018/11/20	14	33.59	3	33.05	32.81	11	38,878	0.03%
2018/11/19	41	33.60	40	33.83	33.81	1	38,639	0.00%
2018/11/16	1	33.38	3	33.18	33.41	-2	38,636	-0.01%
2018/11/15	3	32.69	4	33.00	32.96	-1	38,405	0.00%
2018/11/14	4	33.62	1	32.95	32.92	3	38,877	0.01%
2018/11/13	47	32.54	8	32.17	33.30	39	39,075	0.10%
2018/11/12	0.1	32.92	0	0.00	32.60	0.1	39,428	0.00%
2018/11/09	2	33.21	0	0.00	32.60	2	40,100	0.00%
2018/11/08	7	34.59	4	34.53	34.18	3	39,850	0.01%
2018/11/07	8	34.57	9	34.59	34.50	-1	39,843	0.00%
2018/11/06	9	33.90	6	33.65	33.64	3	39,870	0.01%
2018/11/05	32	34.58	8	34.86	34.41	24	39,734	0.06%
2018/11/02	48	34.75	52	35.28	35.26	-4	39,892	-0.01%
2018/11/01	6	34.32	4	34.22	34.18	2	39,299	0.01%
2018/10/31	25	32.56	31	32.87	32.93	-6	39,015	-0.02%
2018/10/30	50	31.75	97	32.69	32.93	-47	38,897	-0.12%
2018/10/29	114	32.35	21	32.31	31.90	93	38,340	0.24%	大買/
2018/10/26	14	34.26	5	34.83	33.90	9	38,084	0.02%
2018/10/25	27	33.35	19	33.83	33.47	8	37,903	0.02%
2018/10/24	38	34.54	34	35.13	35.00	4	37,289	0.01%
2018/10/23	15	35.48	7	35.07	35.00	8	36,614	0.02%
2018/10/22	29	35.28	114	35.13	36.71	-85	36,220	-0.23%	大賣/
2018/10/19	42	32.25	115	31.94	32.71	-73	35,123	-0.21%	大賣/
2018/10/18	27	32.22	0	0.00	32.10	27	34,831	0.08%
2018/10/17	21	33.27	9	33.84	32.65	12	35,069	0.03%
2018/10/16	5	33.56	2	33.75	33.32	3	35,195	0.01%
2018/10/15	6	33.20	7	33.13	32.90	-1	35,216	0.00%
2018/10/12	15	32.67	0	0.00	33.50	15	35,019	0.04%
2018/10/11	9	32.68	65	32.55	32.37	-56	34,737	-0.16%
2018/10/09	13	34.58	9	34.93	34.97	4	34,291	0.01%
2018/10/08	44	36.03	4	36.10	35.45	40	34,356	0.12%
2018/10/05	3	35.39	0	0.00	35.41	3	34,222	0.01%
2018/10/04	43	36.22	0	0.00	35.85	43	34,631	0.12%
2018/10/03	7	36.86	3	37.05	36.82	4	34,914	0.01%
2018/10/02	29	37.29	0	0.00	37.14	29	35,231	0.08%
2018/10/01	0	0.00	6	38.09	38.22	-6	35,672	-0.02%
2018/09/28	9	38.06	101	38.47	38.41	-92	36,332	-0.25%	大賣/
2018/09/27	6	37.71	1	37.64	37.50	5	36,287	0.01%
2018/09/26	52	37.77	30	37.79	38.50	22	36,204	0.06%
2018/09/25	1	36.70	43	36.96	36.70	-42	36,947	-0.11%
2018/09/21	60	36.67	68	35.83	37.13	-8	37,201	-0.02%
2018/09/20	8	35.68	31	35.28	35.33	-23	37,117	-0.06%
2018/09/19	0	0.00	42	34.70	35.51	-42	37,612	-0.11%
2018/09/18	7	33.30	0	0.00	33.29	7	37,439	0.02%
2018/09/14	2	33.49	6	33.76	33.60	-4	38,503	-0.01%
2018/09/13	17	32.88	8	33.16	32.57	9	38,699	0.02%
2018/09/12	20	32.41	5	32.30	32.27	15	38,585	0.04%
2018/09/11	1	33.11	20	33.16	33.16	-19	38,458	-0.05%
2018/09/10	21	33.32	0	0.00	33.47	21	38,669	0.05%
2018/09/07	31	33.80	0	0.00	33.86	31	38,657	0.08%
2018/09/06	289	34.14	5	34.19	33.85	284	38,451	0.74%	大買/鉅額交易
2018/09/05	1	34.80	0	0.00	34.92	1	38,153	0.00%
2018/08/31	7	35.18	0	0.00	35.49	7	38,543	0.02%
2018/08/30	12	35.60	2	36.00	35.48	10	38,325	0.03%
2018/08/29	20	36.17	0	0.00	36.17	20	38,169	0.05%
2018/08/28	51	36.53	2	37.00	36.44	49	38,207	0.13%
2018/08/27	24	36.31	4	36.16	36.49	20	38,189	0.05%
2018/08/22	0	0.00	2	35.09	34.68	-2	38,825	-0.01%
2018/08/21	2	33.71	22	34.53	35.00	-20	38,871	-0.05%
2018/08/17	42	33.98	41	33.14	33.11	1	38,293	0.00%
2018/08/16	46	33.07	51	33.56	33.99	-5	37,857	-0.01%
2018/08/15	4	34.24	0	0.00	33.88	4	37,142	0.01%
2018/08/14	2	35.66	2	35.54	34.92	0	36,951	0.00%
2018/08/13	3	35.14	12	34.89	34.93	-9	36,978	-0.02%
2018/08/10	0	0.00	7	36.36	35.86	-7	36,716	-0.02%
2018/08/09	0	0.00	15	36.19	36.15	-15	36,701	-0.04%
2018/08/08	15	35.38	72	35.66	35.06	-57	36,169	-0.16%
2018/08/07	36	34.31	8	34.57	34.77	28	35,991	0.08%
2018/08/06	4	33.92	5	34.31	34.04	-1	35,802	0.00%
2018/08/03	23	34.75	10	34.73	34.48	13	35,432	0.04%
2018/08/02	100	35.75	5	34.56	34.29	95	35,372	0.27%
2018/08/01	5	37.80	68	38.61	37.76	-63	34,567	-0.18%
2018/07/31	0	0.00	25	38.18	37.93	-25	34,850	-0.07%
2018/07/30	35	38.39	78	37.96	37.81	-43	35,078	-0.12%
2018/07/27	3	37.80	2	38.30	37.99	1	35,055	0.00%
2018/07/25	1	39.09	28	39.19	38.88	-27	34,971	-0.08%
2018/07/24	3	38.79	31	39.15	39.10	-28	34,817	-0.08%
2018/07/23	1	37.70	55	36.87	37.52	-54	34,789	-0.16%
2018/07/20	1	34.87	0	0.00	36.00	1	34,681	0.00%
2018/07/19	8	35.61	4	35.65	35.30	4	34,447	0.01%
2018/07/18	0	0.00	1	36.04	35.48	-1	34,924	0.00%
2018/07/17	8	35.01	2	35.32	35.00	6	34,906	0.02%
2018/07/16	105	36.56	5	35.88	35.54	100	34,862	0.29%	大買/
2018/07/13	8	36.69	70	36.88	36.65	-62	34,801	-0.18%
2018/07/12	10	35.76	8	36.38	36.88	2	35,083	0.01%
2018/07/11	2	34.20	2	34.56	35.05	0	34,858	0.00%
2018/07/10	13	36.00	10	36.56	35.55	3	35,132	0.01%
2018/07/09	3	35.41	4	35.55	35.76	-1	35,146	0.00%
2018/07/06	9	33.15	13	33.86	34.44	-4	34,831	-0.01%
2018/07/05	10	33.44	26	33.13	32.96	-16	34,668	-0.05%
2018/07/04	11	33.58	10	33.89	33.60	1	34,383	0.00%
2018/07/03	32	33.84	34	33.21	33.56	-2	34,193	-0.01%
2018/07/02	12	36.02	10	34.82	34.73	2	32,954	0.01%
2018/06/29	48	36.17	602	36.11	36.51	-554	32,732	-1.69%	大賣/鉅額交易
2018/06/28	43	35.90	163	35.95	35.88	-120	32,184	-0.37%	大賣/鉅額交易
2018/06/27	15	37.48	52	36.35	36.10	-37	31,843	-0.12%
2018/06/26	32	37.92	10	38.12	37.85	22	31,809	0.07%
2018/06/25	12	40.02	27	40.39	39.75	-15	31,351	-0.05%
2018/06/22	10	39.76	6	39.90	39.94	4	31,580	0.01%
2018/06/21	0	0.00	1	41.30	40.89	-1	31,821	0.00%
2018/06/20	1	40.17	1	40.65	40.88	0	32,594	0.00%
2018/06/19	10	41.00	2	41.44	40.86	8	32,858	0.02%
2018/06/14	2	42.26	1	43.23	42.24	1	32,443	0.00%
2018/06/12	6	42.83	9	42.85	42.95	-3	32,311	-0.01%
2018/06/11	2	41.52	0	0.00	41.92	2	32,273	0.01%
2018/06/08	1	42.04	0	0.00	41.72	1	32,251	0.00%
2018/06/07	0	0.00	16	43.08	43.08	-16	32,042	-0.05%
2018/06/05	2	43.03	1	43.05	43.27	1	32,130	0.00%
2018/06/04	0	0.00	2	42.16	42.67	-2	32,198	-0.01%
2018/06/01	2	41.35	1	41.85	41.00	1	32,355	0.00%
2018/05/30	22	40.25	0	0.00	40.37	22	32,292	0.07%
2018/05/28	9	41.66	5	42.14	41.80	4	32,149	0.01%
2018/05/25	6	41.55	0	0.00	41.63	6	32,303	0.02%
2018/05/24	7	42.06	0	0.00	41.86	7	32,447	0.02%
2018/05/23	7	42.54	0	0.00	42.52	7	32,440	0.02%
2018/05/22	7	43.69	0	0.00	43.22	7	32,376	0.02%
2018/05/21	6	44.41	12	44.64	44.36	-6	32,652	-0.02%
2018/05/18	10	42.81	0	0.00	43.09	10	32,994	0.03%
2018/05/17	20	43.37	10	43.43	43.10	10	34,436	0.03%
2018/05/16	2	43.94	0	0.00	44.05	2	35,478	0.01%
2018/05/15	6	44.20	0	0.00	44.00	6	36,408	0.02%
2018/05/14	1	44.69	54	44.74	44.57	-53	36,950	-0.14%
2018/05/11	6	43.72	5	44.14	43.70	1	37,192	0.00%
2018/05/09	2	43.31	2	43.70	43.39	0	37,255	0.00%
2018/05/08	8	42.88	10	42.56	43.62	-2	37,317	-0.01%
2018/05/07	0	0.00	2	41.66	41.75	-2	37,264	-0.01%
2018/05/04	0	0.00	1	41.20	40.84	-1	37,261	0.00%
2018/05/03	2	41.10	0	0.00	40.70	2	37,498	0.01%
2018/05/02	37	41.31	0	0.00	40.60	37	37,967	0.10%
2018/04/30	3	41.50	1	41.46	41.62	2	38,178	0.01%
2018/04/27	31	40.11	0	0.00	40.16	31	38,440	0.08%
2018/04/26	14	42.35	0	0.00	41.37	14	37,955	0.04%
2018/04/25	25	43.30	0	0.00	43.27	25	37,668	0.07%
2018/04/24	5	43.84	15	43.77	43.63	-10	37,842	-0.03%
2018/04/20	1	41.65	0	0.00	40.79	1	38,015	0.00%
2018/04/19	0	0.00	1	42.08	42.05	-1	38,398	0.00%
2018/04/18	11	40.36	0	0.00	40.41	11	38,192	0.03%
2018/04/17	31	41.08	18	41.13	40.95	13	37,819	0.03%
2018/04/16	43	42.15	1	41.93	41.70	42	37,839	0.11%
2018/04/13	5	44.32	0	0.00	43.93	5	37,384	0.01%
2018/04/12	19	44.89	0	0.00	44.69	19	37,189	0.05%
2018/04/11	5	45.62	16	45.38	45.62	-11	36,995	-0.03%
2018/04/10	10	42.75	3	43.87	43.77	7	36,708	0.02%
2018/04/09	1	42.68	17	42.92	42.93	-16	36,915	-0.04%
2018/04/03	19	42.42	1	43.06	42.30	18	36,999	0.05%
2018/04/02	5	43.94	7	44.39	43.64	-2	36,874	-0.01%
2018/03/30	0	0.00	15	44.28	44.37	-15	37,111	-0.04%
2018/03/29	9	42.37	49	41.89	42.92	-40	36,886	-0.11%
2018/03/28	40	43.29	13	43.81	42.66	27	36,350	0.07%
2018/03/27	6	45.32	8	45.56	44.72	-2	35,798	-0.01%
2018/03/26	47	44.48	2	44.70	43.85	45	35,591	0.13%
2018/03/23	97	45.14	15	45.74	44.61	82	35,035	0.23%
2018/03/22	72	48.83	6	48.21	48.11	66	34,183	0.19%
2018/03/21	4	50.15	18	50.40	50.45	-14	33,482	-0.04%
2018/03/20	10	49.45	2	49.56	49.45	8	33,520	0.02%
2018/03/19	20	48.96	15	49.31	49.17	5	33,517	0.01%
2018/03/16	0	0.00	4	50.50	49.83	-4	33,461	-0.01%
2018/03/15	7	48.88	21	49.93	49.92	-14	33,535	-0.04%
2018/03/14	10	49.54	0	0.00	49.25	10	33,377	0.03%
2018/03/13	2	50.63	0	0.00	50.50	2	33,288	0.01%
2018/03/12	0	0.00	3	51.50	51.15	-3	33,368	-0.01%
2018/03/08	7	49.65	7	50.22	50.15	0	33,540	0.00%
2018/03/07	0	0.00	14	49.95	49.59	-14	33,555	-0.04%
2018/03/06	14	48.29	6	48.77	49.09	8	33,696	0.02%
2018/03/05	15	48.65	0	0.00	48.40	15	33,367	0.04%
2018/03/02	10	48.56	5	48.95	49.00	5	33,281	0.02%
2018/03/01	54	49.38	10	49.83	49.69	44	33,439	0.13%
2018/02/27	57	51.28	16	52.97	51.05	41	33,277	0.12%
2018/02/26	13	52.16	32	52.99	52.45	-19	33,612	-0.06%
2018/02/23	1	51.40	35	51.88	51.50	-34	33,502	-0.10%
2018/02/22	0	0.00	8	50.95	50.95	-8	33,583	-0.02%
2018/02/21	1	50.05	59	50.46	51.35	-58	34,192	-0.17%
2018/02/12	20	46.22	22	46.83	46.45	-2	34,183	-0.01%
2018/02/09	242	47.46	57	45.72	45.70	185	33,742	0.55%	大買/鉅額交易
2018/02/08	690	51.52	0	0.00	51.10	690	32,310	2.14%	大買/鉅額交易
2018/02/07	191	56.06	77	57.91	55.15	114	31,169	0.37%	大買/鉅額交易
2018/02/06	68	56.91	1	57.30	56.45	67	30,320	0.22%
2018/02/05	40	57.41	545	58.66	58.95	-505	29,732	-1.70%	大賣/鉅額交易
2018/02/02	10	58.35	31	58.80	58.60	-21	29,413	-0.07%
2018/02/01	25	57.99	40	58.78	58.15	-15	29,421	-0.05%
2018/01/31	43	57.00	65	58.29	58.15	-22	29,310	-0.08%
2018/01/30	149	58.04	12	57.40	57.55	137	29,393	0.47%	大買/鉅額交易
2018/01/29	23	61.08	6	61.68	60.20	17	28,894	0.06%
2018/01/26	3	60.70	50	61.12	61.35	-47	28,643	-0.16%
2018/01/25	56	60.11	14	60.38	60.00	42	28,513	0.15%
2018/01/24	6	61.49	7	62.19	62.45	-1	28,221	0.00%
2018/01/23	6	61.30	27	61.03	61.50	-21	27,874	-0.08%
2018/01/22	32	59.59	4	59.90	59.40	28	27,927	0.10%
2018/01/19	0	0.00	15	60.00	60.10	-15	27,995	-0.05%
2018/01/18	79	58.98	6	59.64	58.80	73	28,088	0.26%
2018/01/17	506	59.18	15	59.71	58.50	491	27,941	1.76%	大買/鉅額交易
2018/01/16	1	57.90	12	58.00	58.00	-11	27,399	-0.04%
2018/01/15	3	57.45	14	56.95	58.00	-11	27,211	-0.04%
2018/01/12	2	55.85	6	55.73	55.85	-4	26,794	-0.01%
2018/01/11	0	0.00	9	55.14	54.95	-9	27,101	-0.03%
2018/01/10	5	54.55	36	54.86	54.70	-31	26,898	-0.12%
2018/01/09	0	0.00	32	53.65	53.90	-32	26,561	-0.12%
2018/01/08	5	52.70	11	52.84	52.70	-6	26,508	-0.02%
2018/01/05	0	0.00	5	52.75	52.70	-5	26,370	-0.02%
2018/01/03	2	52.60	25	52.39	52.40	-23	26,520	-0.09%
2018/01/02	0	0.00	45	51.70	51.85	-45	26,292	-0.17%