富邦上証正2 (00633L)-台新-左楠券商分點個股進出

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
33.77
漲跌
▼0.60
漲幅
-1.75%
成交量
7,456張
產業
上市0.00%
224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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/04/19	20	33.65	20	33.93	33.77	0	10,854	0.00%
2024/04/18	20	34.55	0	0.00	34.37	20	10,879	0.18%
2024/04/17	20	33.34	20	33.55	33.54	0	10,833	0.00%
2024/04/16	0	0.00	5	33.49	33.80	-5	10,869	-0.05%
2024/04/15	0	0.00	24	32.97	33.68	-24	10,847	-0.22%
2024/04/12	20.2	32.48	1	32.40	32.40	19.2	10,871	0.18%
2024/04/11	10	32.28	10	32.64	32.75	0	10,900	0.00%
2024/04/10	1	32.83	0	0.00	32.76	1	10,941	0.01%
2024/04/09	11	33.39	24	33.07	32.84	-13	10,947	-0.12%
2024/04/08	10	33.10	10	33.38	33.38	0	11,106	0.00%
2024/04/03	14	33.70	0	0.00	33.84	14	11,164	0.13%
2024/04/02	2	34.11	0	0.00	33.93	2	11,261	0.02%
2024/04/01	1	34.28	27	34.22	34.19	-26	11,224	-0.23%
2024/03/29	32	33.22	11	33.47	33.10	21	11,125	0.19%
2024/03/28	20	32.80	21	33.37	33.34	-1	11,120	-0.01%
2024/03/27	0	0.00	2	33.39	33.21	-2	11,094	-0.02%
2024/03/26	0	0.00	21	33.11	33.25	-21	11,116	-0.19%
2024/03/22	31	33.28	10	32.58	32.94	21	11,064	0.19%
2024/03/21	12	33.71	0	0.00	33.49	12	10,989	0.11%
2024/03/20	11	33.17	10	33.32	33.45	1	11,071	0.01%
2024/03/19	0	0.00	10	33.03	33.36	-10	11,143	-0.09%
2024/03/18	0	0.00	11	32.95	33.05	-11	11,173	-0.10%
2024/03/15	11	32.77	0	0.00	32.48	11	11,186	0.10%
2024/03/14	10	33.31	0	0.00	32.72	10	11,326	0.09%
2024/03/13	0	0.00	1	32.86	33.01	-1	11,316	-0.01%
2024/03/12	4	33.18	3	33.27	33.50	1	11,412	0.01%
2024/03/11	0	0.00	33	32.07	32.50	-33	11,493	-0.29%
2024/03/08	21	31.77	0	0.00	31.47	21	11,371	0.18%
2024/03/07	10	32.05	10	32.20	31.81	0	11,286	0.00%
2024/03/06	10	32.28	0	0.00	32.30	10	11,198	0.09%
2024/03/05	10	31.34	170	31.97	32.06	-160	11,128	-1.44%	大賣/鉅額交易
2024/03/04	170	31.64	10	31.56	31.46	160	11,021	1.45%	大買/鉅額交易
2024/03/01	5	31.35	20	31.49	31.61	-15	10,962	-0.14%
2024/02/29	20	31.28	255	31.29	31.47	-235	11,019	-2.13%	大賣/鉅額交易
2024/02/27	262	31.12	20	31.24	31.23	242	10,949	2.21%	大買/鉅額交易
2024/02/26	11	31.50	2	31.26	31.42	9	10,913	0.08%
2024/02/23	2	32.07	12	32.19	32.07	-10	10,825	-0.09%
2024/02/22	13	31.68	11	31.78	32.05	2	10,779	0.02%
2024/02/21	30	30.96	32	31.10	32.25	-2	10,738	-0.02%
2024/02/20	7	30.03	25	30.20	30.07	-18	10,337	-0.17%
2024/02/19	6	30.08	47	30.25	29.88	-41	10,299	-0.40%
2024/02/16	47	29.76	0	0.00	30.40	47	10,130	0.46%
2024/02/15	1	29.05	44	29.24	29.36	-43	9,925	-0.43%
2024/02/05	258	26.55	270	27.50	27.71	-12	9,695	-0.12%	大買/大賣/
2024/02/02	49	27.25	11	27.37	26.89	38	9,339	0.41%
2024/02/01	258	27.21	279	27.53	27.47	-21	9,161	-0.23%	大買/大賣/
2024/01/31	10	27.09	10	27.32	27.32	0	8,993	0.00%
2024/01/30	20	27.41	193	27.62	27.51	-173	8,821	-1.96%	大賣/鉅額交易
2024/01/29	0	0.00	2	28.72	28.39	-2	8,569	-0.02%
2024/01/26	193	28.47	0	0.00	28.24	193	8,362	2.31%	大買/鉅額交易
2024/01/25	325	28.02	320	28.21	28.47	5	8,213	0.06%	大買/大賣/
2024/01/24	30	26.89	0	0.00	26.70	30	7,766	0.39%
2024/01/22	259	27.39	259	27.53	27.26	0	7,241	0.00%	大買/大賣/
2024/01/19	0	0.00	6	26.71	27.03	-6	7,130	-0.08%
2024/01/18	6	26.37	0	0.00	25.77	6	6,965	0.09%
2024/01/09	0	0.00	228	27.31	27.15	-228	6,526	-3.49%	大賣/鉅額交易
2024/01/08	228	27.88	0	0.00	27.26	228	6,472	3.52%	大買/鉅額交易
2024/01/04	10	27.81	228	28.03	27.82	-218	6,328	-3.44%	大賣/鉅額交易
2024/01/02	51	28.60	7	28.72	28.66	44	6,172	0.71%
2023/12/29	5	29.30	0	0.00	29.34	5	5,935	0.08%
2023/12/28	228	28.71	0	0.00	29.21	228	5,848	3.90%	大買/鉅額交易
2023/12/27	6	27.99	0	0.00	27.94	6	5,768	0.10%
2023/12/26	2	28.35	0	0.00	27.85	2	5,727	0.03%
2023/12/21	0	0.00	1	27.92	28.08	-1	5,737	-0.02%
2023/12/15	11	28.02	0	0.00	27.87	11	5,693	0.19%
2023/12/13	0.2	28.45	0	0.00	28.36	0.2	5,518	0.00%
2023/12/11	11	28.27	0	0.00	28.47	11	5,437	0.20%
2023/12/07	1	28.90	0	0.00	29.02	1	5,274	0.02%
2023/11/29	2	30.92	0	0.00	30.76	2	5,170	0.04%
2023/11/27	1	31.29	0	0.00	31.32	1	5,141	0.02%
2023/11/15	4	33.34	0	0.00	33.30	4	5,595	0.07%
2023/11/08	0	0.00	4	33.76	33.76	-4	5,903	-0.07%
2023/11/06	201	34.17	201	34.39	34.21	0	6,124	0.00%	大買/大賣/
2023/10/31	0	0.00	207	33.01	32.88	-207	6,186	-3.35%	大賣/鉅額交易
2023/10/27	207	32.45	0	0.00	33.05	207	6,304	3.28%	大買/鉅額交易
2023/10/26	2	31.94	0	0.00	31.94	2	6,543	0.03%
2023/10/19	2	32.49	2	32.97	32.47	0	6,842	0.00%
2023/10/16	0.2	34.13	0	0.00	34.11	0.2	6,734	0.00%
2023/10/13	4	34.66	0	0.00	34.54	4	6,725	0.06%
2023/10/11	1	34.96	0	0.00	34.96	1	6,792	0.01%
2023/10/06	0	0.00	1	35.05	35.08	-1	6,894	-0.01%
2023/10/05	1	34.56	0	0.00	34.56	1	6,904	0.01%
2023/10/04	3	34.37	0	0.00	34.30	3	6,933	0.04%
2023/10/03	1	35.50	0	0.00	35.09	1	6,917	0.01%
2023/10/02	0	0.00	7	36.55	36.20	-7	6,856	-0.10%
2023/09/28	2	35.77	0	0.00	35.75	2	6,894	0.03%
2023/09/26	4	36.27	0	0.00	36.23	4	6,843	0.06%
2023/09/22	3	35.50	4	36.75	36.65	-1	6,900	-0.01%
2023/09/21	1	35.97	3	36.00	35.97	-2	6,878	-0.03%
2023/09/20	2	36.54	0	0.00	36.54	2	6,873	0.03%
2023/09/13	4	36.30	0	0.00	36.48	4	7,107	0.06%
2023/09/12	2	36.91	0	0.00	36.91	2	7,169	0.03%
2023/09/11	0	0.00	2	37.34	37.34	-2	7,209	-0.03%
2023/09/08	1	36.45	0	0.00	36.45	1	7,314	0.01%
2023/09/07	1	37.24	0	0.00	37.24	1	7,286	0.01%
2023/09/06	1	37.67	0	0.00	37.96	1	7,249	0.01%
2023/09/05	3	38.12	0	0.00	38.25	3	7,255	0.04%
2023/09/04	10	38.05	7	38.07	38.47	3	7,254	0.04%
2023/09/01	5	37.11	8	37.65	37.11	-3	7,176	-0.04%
2023/08/31	5	36.68	0	0.00	36.68	5	7,201	0.07%
2023/08/28	0	0.00	2	37.96	36.99	-2	7,158	-0.03%
2023/08/25	0	0.00	2	36.03	35.92	-2	6,913	-0.03%
2023/08/23	0	0.00	3	35.84	35.85	-3	7,032	-0.04%
2023/08/22	0	0.00	3	35.42	35.47	-3	7,142	-0.04%
2023/08/21	1	36.40	0	0.00	36.16	1	7,163	0.01%
2023/08/18	1	36.91	0	0.00	36.91	1	7,181	0.01%
2023/08/16	0	0.00	4	37.03	37.31	-4	7,242	-0.06%
2023/08/14	3	37.32	18	37.39	37.20	-15	7,371	-0.20%
2023/08/11	0	0.00	40	39.01	39.08	-40	7,174	-0.56%
2023/08/07	0	0.00	1	40.32	40.33	-1	7,055	-0.01%
2023/08/04	0	0.00	1	41.32	41.43	-1	7,140	-0.01%
2023/08/02	4	40.30	1	40.06	39.84	3	7,131	0.04%
2023/07/31	0	0.00	3	41.62	41.00	-3	7,135	-0.04%
2023/07/28	0	0.00	5.2	39.41	40.53	-5.2	6,918	-0.08%
2023/07/27	1	38.92	5	39.13	38.93	-4	6,724	-0.06%
2023/07/26	0	0.00	2	38.32	38.26	-2	6,684	-0.03%
2023/07/25	10	38.58	24	38.16	38.40	-14	6,750	-0.21%
2023/07/21	1	36.42	0	0.00	36.47	1	6,528	0.02%
2023/07/20	12	36.56	0	0.00	36.58	12	6,598	0.18%
2023/07/19	15	36.10	8	35.97	35.97	7	6,674	0.10%
2023/07/17	39	36.73	2	36.36	36.31	37	6,695	0.55%
2023/07/13	3	37.30	10	36.77	37.27	-7	6,642	-0.11%
2023/07/12	10	36.32	0	0.00	36.02	10	6,607	0.15%
2023/07/07	1	34.95	0	0.00	35.28	1	6,725	0.01%
2023/07/05	2	35.78	0	0.00	35.89	2	6,783	0.03%
2023/06/26	1	34.78	0	0.00	34.83	1	7,128	0.01%
2023/06/16	1	37.64	0	0.00	37.73	1	7,052	0.01%
2023/06/12	0	0.00	5	35.10	35.56	-5	7,005	-0.07%
2023/06/06	5	34.93	0	0.00	35.23	5	7,216	0.07%
2023/05/31	30	33.80	0	0.00	33.55	30	7,412	0.40%
2023/05/30	1	34.31	0	0.00	34.13	1	7,343	0.01%
2023/05/26	1	34.87	0	0.00	35.41	1	7,531	0.01%
2023/05/25	1	35.87	0	0.00	35.43	1	7,532	0.01%
2023/05/24	1	36.94	0	0.00	36.61	1	7,390	0.01%
2023/05/23	3	37.75	0	0.00	37.52	3	7,318	0.04%
2023/05/18	12	38.02	0	0.00	38.02	12	7,332	0.16%
2023/05/17	3	38.20	0	0.00	37.99	3	7,314	0.04%
2023/05/15	1	37.58	0	0.00	38.32	1	7,381	0.01%
2023/05/10	1	38.92	0	0.00	38.82	1	7,403	0.01%
2023/05/09	0	0.00	6	40.54	40.57	-6	7,342	-0.08%
2023/05/04	0	0.00	10	39.00	39.00	-10	7,515	-0.13%
2023/04/27	5	37.56	5	37.77	37.89	0	7,926	0.00%
2023/04/26	10	37.19	10	37.69	37.70	0	8,196	0.00%
2023/04/25	5	37.18	5	37.25	37.19	0	8,292	0.00%
2023/04/24	11	37.91	0	0.00	37.60	11	8,215	0.13%
2023/04/17	0	0.00	10	39.47	39.66	-10	8,426	-0.12%
2023/04/10	0	0.00	20	38.65	39.06	-20	8,500	-0.24%
2023/03/20	1	37.31	0	0.00	37.29	1	8,541	0.01%
2023/03/17	4	38.18	0	0.00	38.26	4	8,573	0.05%
2023/03/15	7	38.22	0	0.00	38.22	7	8,671	0.08%
2023/03/14	0	0.00	2	38.14	38.00	-2	8,867	-0.02%
2023/03/10	1	38.09	0	0.00	38.36	1	8,891	0.01%
2023/03/08	11	39.56	0	0.00	39.38	11	8,932	0.12%
2023/03/07	10	40.81	7	40.99	40.77	3	9,136	0.03%
2023/03/06	10	41.19	0	0.00	40.95	10	9,270	0.11%
2023/03/01	0	0.00	2	41.56	41.64	-2	9,334	-0.02%
2023/02/24	13	40.53	0	0.00	40.46	13	9,329	0.14%
2023/02/21	0	0.00	1.1	42.09	42.10	-1.1	9,386	-0.01%
2023/02/17	1.1	41.64	0	0.00	41.55	1.1	9,518	0.01%
2023/02/09	0	0.00	10	42.00	42.13	-10	10,160	-0.10%
2023/02/07	11	41.09	0	0.00	41.33	11	10,427	0.11%
2023/02/06	0.1	41.00	0	0.00	40.63	0.1	10,501	0.00%
2023/02/03	2.2	41.96	0	0.00	41.92	2.2	10,493	0.02%
2023/02/01	0.1	43.34	0	0.00	43.62	0.1	10,571	0.00%
2023/01/31	0.1	44.34	0	0.00	44.14	0.1	10,542	0.00%
2023/01/17	0.1	44.50	2	45.00	44.05	-1.9	10,411	-0.02%
2023/01/16	2	45.52	9	45.11	45.30	-7	10,696	-0.07%
2023/01/11	0	0.00	2	42.30	42.30	-2	10,483	-0.02%
2023/01/06	0	0.00	0.5	41.05	41.20	-0.5	10,468	0.00%
2023/01/03	0.1	38.35	0	0.00	38.65	0.1	10,426	0.00%
2022/12/29	0.1	38.29	0	0.00	38.44	0.1	10,275	0.00%
2022/12/23	0.1	38.12	0	0.00	38.44	0.1	10,249	0.00%
2022/12/20	0.3	38.63	0	0.00	37.61	0.3	10,249	0.00%
2022/12/15	0.1	39.53	0	0.00	39.96	0.1	10,051	0.00%
2022/12/08	0.1	39.52	0	0.00	39.65	0.1	9,883	0.00%
2022/12/02	0.1	37.49	0	0.00	37.09	0.1	9,495	0.00%
2022/12/01	0	0.00	1	38.29	37.99	-1	9,482	-0.01%
2022/11/30	1	36.86	0	0.00	36.79	1	9,317	0.01%
2022/11/29	0	0.00	0.5	35.08	36.52	-0.5	9,394	-0.01%
2022/11/28	0.4	33.66	0	0.00	33.48	0.4	9,180	0.00%
2022/11/24	1.1	34.69	0	0.00	34.44	1.1	9,122	0.01%
2022/11/22	0	0.00	1	35.73	35.30	-1	9,147	-0.01%
2022/11/21	3.4	34.49	0	0.00	34.47	3.4	9,042	0.04%
2022/11/17	0.3	35.53	0	0.00	35.14	0.3	8,973	0.00%
2022/11/16	0.1	36.28	0	0.00	36.41	0.1	9,017	0.00%
2022/11/15	0.1	35.42	0	0.00	36.69	0.1	9,054	0.00%
2022/11/14	0	0.00	3	36.95	35.86	-3	8,904	-0.03%
2022/11/11	0	0.00	0.5	35.45	35.07	-0.5	8,787	-0.01%
2022/11/10	0.2	33.20	0	0.00	33.24	0.2	8,741	0.00%
2022/11/09	0.2	34.06	0	0.00	33.89	0.2	8,711	0.00%
2022/11/08	0.2	35.01	0	0.00	34.67	0.2	8,608	0.00%
2022/11/04	0	0.00	2	34.90	35.42	-2	8,493	-0.02%
2022/11/02	0	0.00	181	32.43	33.87	-181	8,320	-2.18%	大賣/鉅額交易
2022/11/01	181	32.41	0	0.00	31.81	181	8,224	2.20%	大買/鉅額交易
2022/10/28	1	32.04	0	0.00	31.51	1	7,904	0.01%
2022/10/24	1	34.80	0	0.00	34.46	1	8,379	0.01%
2022/10/13	0	0.00	2	37.92	37.93	-2	7,908	-0.03%
2022/10/12	3	37.10	0	0.00	37.23	3	7,974	0.04%
2022/10/11	21	38.48	20	38.60	38.31	1	8,042	0.01%
2022/10/05	0	0.00	2	42.50	42.80	-2	8,085	-0.02%
2022/10/04	0	0.00	20	40.04	40.33	-20	8,038	-0.25%
2022/10/03	40	39.32	30	39.59	38.83	10	8,184	0.12%
2022/09/21	11	40.71	0	0.00	40.75	11	8,590	0.13%
2022/09/06	0	0.00	2	41.36	41.27	-2	9,563	-0.02%
2022/09/02	1	41.51	0	0.00	41.43	1	9,644	0.01%
2022/08/22	0	0.00	1	43.76	43.65	-1	9,992	-0.01%
2022/08/17	0	0.00	2	43.90	43.81	-2	9,954	-0.02%
2022/08/15	3	43.78	0	0.00	43.46	3	10,058	0.03%
2022/08/09	0	0.00	2	42.71	42.80	-2	10,146	-0.02%
2022/08/05	2	42.59	0	0.00	42.04	2	10,317	0.02%
2022/08/03	0	0.00	2	41.95	41.91	-2	10,577	-0.02%
2022/07/29	143	45.14	150	44.48	43.83	-7	10,447	-0.07%	大買/大賣/
2022/07/26	2	45.39	0	0.00	45.97	2	10,223	0.02%
2022/07/22	0	0.00	1	45.88	45.45	-1	10,705	-0.01%
2022/07/12	0	0.00	3	46.71	47.28	-3	11,620	-0.03%
2022/07/11	3	48.35	0	0.00	47.31	3	11,625	0.03%
2022/07/07	3	48.98	3	49.70	49.55	0	11,599	0.00%
2022/06/30	5	49.44	3	49.89	51.55	2	11,689	0.02%
2022/06/29	0	0.00	3	49.76	49.35	-3	11,736	-0.03%
2022/06/28	3	49.14	0	0.00	49.54	3	11,748	0.03%
2022/06/27	0	0.00	5	49.95	49.06	-5	11,788	-0.04%
2022/06/24	5	47.48	0	0.00	47.82	5	11,694	0.04%
2022/06/23	0	0.00	3	46.04	46.40	-3	11,801	-0.03%
2022/06/22	0	0.00	2	46.58	46.29	-2	11,874	-0.02%
2022/06/21	2	46.44	2	46.56	46.56	0	11,841	0.00%
2022/06/16	5	45.66	0	0.00	45.01	5	11,706	0.04%
2022/06/15	43	44.83	73	45.09	46.21	-30	11,691	-0.26%
2022/06/13	1	42.73	0	0.00	42.70	1	11,914	0.01%
2022/06/09	40	43.77	40	43.98	43.29	0	12,080	0.00%
2022/06/08	5	43.36	0	0.00	42.81	5	12,067	0.04%
2022/06/07	0	0.00	2	42.87	42.70	-2	11,936	-0.02%
2022/06/06	0	0.00	3	41.60	41.55	-3	11,854	-0.03%
2022/06/02	3	40.66	0	0.00	40.71	3	11,793	0.03%
2022/05/31	0	0.00	3	39.87	41.04	-3	11,845	-0.03%
2022/05/27	0	0.00	3	39.98	39.25	-3	11,633	-0.03%
2022/05/26	3	39.15	4	39.21	38.73	-1	11,550	-0.01%
2022/05/25	4	39.00	0	0.00	38.62	4	11,391	0.04%
2022/05/23	3	40.80	0	0.00	40.06	3	11,264	0.03%
2022/05/20	0	0.00	35	39.56	40.94	-35	11,179	-0.31%
2022/05/19	34	38.85	0	0.00	38.77	34	11,043	0.31%
2022/05/18	3	39.84	0	0.00	39.20	3	11,019	0.03%
2022/05/13	0	0.00	3	39.40	39.15	-3	10,684	-0.03%
2022/05/12	13	38.83	13	39.11	38.66	0	10,600	0.00%
2022/05/11	3	38.89	2	39.00	39.67	1	10,514	0.01%
2022/05/10	2	37.04	0	0.00	37.90	2	10,363	0.02%
2022/04/26	0	0.00	1	38.91	38.30	-1	9,489	-0.01%
2022/04/25	1	39.19	1	39.38	39.22	0	9,238	0.00%
2022/04/14	1	43.30	0	0.00	43.75	1	8,393	0.01%
2022/04/06	1	43.00	0	0.00	43.11	1	8,190	0.01%
2022/04/01	0	0.00	2	43.58	43.35	-2	8,102	-0.02%
2022/03/31	2	41.86	0	0.00	41.65	2	7,887	0.03%
2022/03/28	0	0.00	2	40.02	40.01	-2	7,719	-0.03%
2022/03/25	0	0.00	125	41.93	40.75	-125	7,635	-1.64%	大賣/鉅額交易
2022/03/24	125	41.77	0	0.00	41.82	125	7,577	1.65%	大買/鉅額交易
2022/03/17	0	0.00	1	41.60	41.51	-1	7,428	-0.01%
2022/03/16	2	36.01	0	0.00	38.20	2	7,139	0.03%
2022/03/15	1	38.40	209	37.74	37.10	-208	6,967	-2.99%	大賣/鉅額交易
2022/03/14	209	41.65	0	0.00	40.35	209	6,714	3.11%	大買/鉅額交易
2022/03/11	2	40.43	0	0.00	40.24	2	6,622	0.03%
2022/03/07	1	43.81	191	45.51	43.63	-190	6,191	-3.07%	大賣/鉅額交易
2022/03/04	191	46.73	0	0.00	46.22	191	6,104	3.13%	大買/鉅額交易
2022/03/03	0	0.00	2	48.68	47.90	-2	6,038	-0.03%
2022/03/02	2	48.62	2	49.03	48.56	0	5,998	0.00%
2022/03/01	2	48.77	0	0.00	48.90	2	6,031	0.03%
2022/02/25	0	0.00	2	48.59	48.08	-2	6,017	-0.03%
2022/02/24	2	47.48	15	47.50	47.48	-13	5,971	-0.22%
2022/02/22	2	48.47	0	0.00	48.65	2	5,935	0.03%
2022/02/21	15	50.20	0	0.00	50.40	15	5,905	0.25%
2022/02/16	0	0.00	14	50.65	50.60	-14	5,850	-0.24%
2022/02/14	15	50.45	0	0.00	49.84	15	5,904	0.25%
2022/02/10	1	50.20	0	0.00	50.25	1	5,951	0.02%
2022/02/07	1	49.78	0	0.00	50.20	1	5,796	0.02%
2022/01/26	37	51.01	37	51.30	50.50	0	5,760	0.00%
2022/01/24	165	52.55	165	52.85	53.00	0	5,849	0.00%	大買/大賣/
2022/01/21	0	0.00	164	53.25	52.95	-164	5,860	-2.80%	大賣/鉅額交易
2022/01/18	164	52.23	0	0.00	51.65	164	5,778	2.84%	大買/鉅額交易
2022/01/07	0	0.00	164	52.40	53.10	-164	5,827	-2.81%	大賣/鉅額交易
2022/01/05	0	0.00	1	54.25	54.00	-1	5,794	-0.02%
2022/01/04	1	54.60	0	0.00	54.10	1	5,830	0.02%
2021/12/29	2	55.35	1	56.95	54.40	1	5,864	0.02%
2021/12/28	164	56.40	0	0.00	56.40	164	5,762	2.85%	大買/鉅額交易
2021/12/23	1	55.60	0	0.00	55.65	1	5,737	0.02%
2021/12/14	1	59.90	0	0.00	59.85	1	5,866	0.02%
2021/12/13	1	61.30	6	60.87	60.70	-5	5,863	-0.09%
2021/12/10	2	59.38	0	0.00	59.80	2	5,842	0.03%
2021/12/09	16	59.98	12	60.35	60.70	4	5,848	0.07%
2021/12/08	0	0.00	1	57.00	57.20	-1	5,715	-0.02%
2021/11/29	0	0.00	4	53.35	52.90	-4	6,152	-0.07%
2021/11/24	1	54.95	73	55.10	55.20	-72	6,692	-1.08%
2021/11/23	1	55.15	1	55.75	55.05	0	6,756	0.00%
2021/11/22	1	55.20	89	55.50	54.90	-88	6,843	-1.29%
2021/11/12	37	54.60	1	55.60	54.55	36	7,347	0.49%
2021/11/10	1	51.90	0	0.00	52.20	1	7,358	0.01%
2021/11/09	1	54.95	0	0.00	53.90	1	7,288	0.01%
2021/11/08	26	54.65	0	0.00	54.95	26	7,302	0.36%
2021/11/05	0	0.00	1	55.45	55.25	-1	7,441	-0.01%
2021/11/03	0	0.00	65	53.81	53.65	-65	7,607	-0.85%
2021/11/02	2	55.00	0	0.00	53.50	2	7,667	0.03%
2021/10/27	184	57.09	10	57.70	56.55	174	7,827	2.22%	大買/鉅額交易
2021/10/22	0	0.00	163	58.80	59.55	-163	8,144	-2.00%	大賣/鉅額交易
2021/10/15	164	57.90	0	0.00	58.00	164	8,394	1.95%	大買/鉅額交易
2021/10/13	0	0.00	2	57.90	58.70	-2	8,414	-0.02%
2021/10/06	0	0.00	13	50.60	51.00	-13	8,177	-0.16%
2021/10/05	13	50.70	0	0.00	50.95	13	8,210	0.16%
2021/09/27	0	0.00	187	51.08	53.40	-187	8,534	-2.19%	大賣/鉅額交易
2021/09/24	187	50.25	0	0.00	51.55	187	8,473	2.21%	大買/鉅額交易
2021/09/22	0	0.00	2	50.25	50.50	-2	8,426	-0.02%
2021/09/17	0	0.00	1	52.10	52.00	-1	8,372	-0.01%
2021/09/16	0	0.00	183	51.55	51.25	-183	8,433	-2.17%	大賣/鉅額交易
2021/09/15	183	52.40	0	0.00	51.40	183	8,362	2.19%	大買/鉅額交易
2021/09/10	1	54.70	176	54.10	54.75	-175	8,269	-2.12%	大賣/鉅額交易
2021/09/07	45	53.00	0	0.00	53.90	45	8,238	0.55%
2021/09/06	10	53.45	0	0.00	53.35	10	8,312	0.12%
2021/09/02	0	0.00	6	51.55	51.35	-6	8,341	-0.07%
2021/09/01	0	0.00	5	50.25	51.45	-5	8,264	-0.06%
2021/08/27	0	0.00	15	51.35	51.00	-15	8,086	-0.19%
2021/08/25	0	0.00	17	52.66	52.50	-17	8,023	-0.21%
2021/08/24	0	0.00	12	51.53	52.55	-12	8,057	-0.15%
2021/08/19	175	52.49	1	53.85	52.65	174	7,956	2.19%	大買/鉅額交易
2021/08/18	1	53.00	0	0.00	54.65	1	8,037	0.01%
2021/08/17	0	0.00	1	55.50	53.85	-1	8,185	-0.01%
2021/08/16	0	0.00	2	56.20	55.65	-2	8,194	-0.02%
2021/08/13	2	55.50	0	0.00	55.05	2	8,228	0.02%
2021/08/12	1	56.00	0	0.00	55.60	1	8,179	0.01%
2021/08/06	5	52.55	5	52.95	52.95	0	8,186	0.00%
2021/08/02	0	0.00	168	53.50	53.95	-168	8,310	-2.02%	大賣/鉅額交易
2021/07/30	168	50.97	0	0.00	50.30	168	8,130	2.07%	大買/鉅額交易
2021/07/28	0	0.00	25	51.00	52.05	-25	7,991	-0.31%
2021/07/27	25	55.90	0	0.00	54.25	25	7,753	0.32%
2021/07/26	1	57.15	0	0.00	54.95	1	7,673	0.01%
2021/07/19	1	61.70	0	0.00	62.80	1	7,673	0.01%
2021/07/14	0	0.00	1	62.35	62.65	-1	7,721	-0.01%
2021/07/06	1	64.50	0	0.00	64.30	1	8,040	0.01%
2021/07/05	0	0.00	44	64.22	63.95	-44	8,123	-0.54%
2021/07/02	44	65.00	0	0.00	64.80	44	8,106	0.54%
2021/07/01	10	66.75	0	0.00	67.80	10	8,141	0.12%
2021/06/29	1	67.50	0	0.00	67.95	1	8,261	0.01%
2021/06/23	0	0.00	11	67.36	67.05	-11	8,465	-0.13%
2021/06/22	10	66.15	0	0.00	66.45	10	8,537	0.12%
2021/06/18	1	66.20	2	67.60	65.75	-1	8,676	-0.01%
2021/06/17	1	66.40	0	0.00	67.00	1	8,667	0.01%
2021/06/16	3	68.60	0	0.00	67.25	3	8,774	0.03%
2021/06/11	1	72.00	0	0.00	70.95	1	8,798	0.01%
2021/06/10	0	0.00	1	73.00	73.30	-1	8,674	-0.01%
2021/06/08	3	70.90	0	0.00	70.10	3	8,860	0.03%
2021/05/26	0	0.00	3	74.67	73.85	-3	9,422	-0.03%
2021/05/25	2	71.95	2	71.60	73.20	0	9,389	0.00%
2021/05/21	1	67.30	0	0.00	68.05	1	9,438	0.01%
2021/05/18	0	0.00	20	69.70	69.10	-20	9,725	-0.21%
2021/05/17	0	0.00	1	68.50	69.45	-1	9,781	-0.01%
2021/05/14	0	0.00	149	66.06	66.50	-149	9,834	-1.52%	大賣/鉅額交易
2021/05/10	4	64.30	0	0.00	62.15	4	9,755	0.04%
2021/05/06	145	66.03	143	66.85	65.35	2	9,749	0.02%	大買/大賣/
2021/05/05	142	66.40	0	0.00	65.85	142	9,738	1.46%	大買/鉅額交易
2021/05/03	1	65.50	0	0.00	65.00	1	9,944	0.01%
2021/04/29	0	0.00	140	67.85	67.35	-140	9,987	-1.40%	大賣/鉅額交易
2021/04/27	1	65.65	0	0.00	65.70	1	10,086	0.01%
2021/04/26	139	67.50	0	0.00	67.40	139	10,053	1.38%	大買/鉅額交易
2021/04/23	0	0.00	139	67.70	67.35	-139	9,947	-1.40%	大賣/鉅額交易
2021/04/22	139	66.56	0	0.00	66.00	139	9,918	1.40%	大買/鉅額交易
2021/04/15	0	0.00	145	64.60	62.20	-145	10,138	-1.43%	大賣/鉅額交易
2021/04/12	1	66.25	0	0.00	64.50	1	10,266	0.01%
2021/04/07	145	68.30	0	0.00	66.90	145	10,337	1.40%	大買/鉅額交易
2021/03/30	1	68.00	0	0.00	68.70	1	10,043	0.01%
2021/03/29	0	0.00	120	68.25	67.80	-120	10,008	-1.20%	大賣/鉅額交易
2021/03/26	0	0.00	3	67.30	67.20	-3	9,968	-0.03%
2021/03/24	123	65.45	118	67.50	64.80	5	9,796	0.05%	大買/大賣/
2021/03/23	118	66.85	0	0.00	65.85	118	9,728	1.21%	大買/鉅額交易
2021/03/19	10	68.90	0	0.00	65.90	10	9,577	0.10%
2021/03/17	11	69.25	0	0.00	69.15	11	9,417	0.12%
2021/03/15	0	0.00	30	70.30	67.55	-30	9,301	-0.32%
2021/03/11	60	69.48	60	70.05	69.95	0	9,143	0.00%
2021/03/09	1	66.35	0	0.00	67.55	1	9,092	0.01%
2021/03/08	21	69.51	10	73.50	68.40	11	9,012	0.12%
2021/03/05	10	71.25	10	72.00	71.15	0	8,871	0.00%
2021/03/04	20	73.10	0	0.00	73.10	20	8,885	0.23%
2021/02/25	0	0.00	2	79.85	79.70	-2	8,691	-0.02%
2021/02/18	2	92.15	1	89.25	90.50	1	8,315	0.01%
2021/02/05	0	0.00	4	81.48	82.90	-4	8,299	-0.05%
2021/02/04	1	79.05	1	81.10	79.10	0	8,154	0.00%
2021/02/01	0	0.00	1	76.40	76.40	-1	8,318	-0.01%
2021/01/29	0	0.00	1	76.50	75.20	-1	8,411	-0.01%
2021/01/28	1	75.50	0	0.00	75.90	1	8,502	0.01%
2021/01/27	1	77.85	1	78.70	78.70	0	8,567	0.00%
2021/01/26	4	80.94	0	0.00	79.45	4	8,582	0.05%
2021/01/25	0	0.00	2	80.50	81.75	-2	8,573	-0.02%
2021/01/22	1	78.50	0	0.00	78.90	1	8,465	0.01%
2021/01/21	0	0.00	1	78.00	80.10	-1	8,509	-0.01%
2021/01/20	2	77.18	1	78.15	76.85	1	8,457	0.01%
2021/01/19	0	0.00	3	79.55	78.95	-3	8,455	-0.04%
2021/01/14	5	79.88	0	0.00	78.05	5	8,799	0.06%
2021/01/13	0	0.00	3	82.20	81.05	-3	8,718	-0.03%
2021/01/12	5	78.13	2	78.85	79.60	3	8,635	0.03%
2021/01/11	1	78.00	2	79.35	79.35	-1	8,739	-0.01%
2021/01/08	1	78.40	0	0.00	78.80	1	8,821	0.01%
2021/01/05	122	72.86	122	73.40	73.75	0	8,676	0.00%	大買/大賣/
2021/01/04	1	71.10	1	71.90	72.60	0	8,872	0.00%
2020/12/31	0	0.00	102	69.81	71.10	-102	8,718	-1.17%	大賣/鉅額交易
2020/12/30	0	0.00	35	68.14	68.70	-35	8,467	-0.41%
2020/12/28	127	68.00	34	67.85	67.80	93	8,343	1.11%	大買/
2020/12/25	5	65.48	3	66.42	66.45	2	8,301	0.02%
2020/12/24	7	65.78	1	66.25	65.85	6	8,301	0.07%
2020/12/23	1	65.60	2	66.78	66.35	-1	8,328	-0.01%
2020/12/21	0	0.00	6	66.70	66.75	-6	8,403	-0.07%
2020/12/18	4	65.50	0	0.00	65.40	4	8,486	0.05%
2020/12/17	0	0.00	18	66.19	66.60	-18	8,591	-0.21%
2020/12/16	0	0.00	5	65.02	65.05	-5	8,686	-0.06%
2020/12/15	6	63.60	2	63.70	63.75	4	8,789	0.05%
2020/12/11	10	63.46	0	0.00	62.95	10	8,958	0.11%
2020/12/10	11	64.37	0	0.00	64.60	11	8,973	0.12%
2020/12/09	6	65.72	0	0.00	65.35	6	8,998	0.07%
2020/12/08	9	66.14	0	0.00	66.15	9	9,027	0.10%
2020/12/07	9	66.19	1	66.35	66.40	8	9,049	0.09%
2020/12/04	4	66.60	4	67.19	67.30	0	9,113	0.00%
2020/12/03	9	67.28	1	67.60	67.55	8	9,137	0.09%
2020/12/02	1	67.10	2	68.13	67.90	-1	9,266	-0.01%
2020/12/01	13	65.73	11	67.40	67.10	2	9,364	0.02%
2020/11/30	2	66.85	26	66.89	66.85	-24	9,355	-0.26%
2020/11/27	0	0.00	6	65.00	64.95	-6	9,259	-0.06%
2020/11/26	9	63.29	1	63.70	63.85	8	9,290	0.09%
2020/11/25	25	64.18	0	0.00	63.90	25	9,492	0.26%
2020/11/24	8	64.96	1	64.65	64.45	7	9,613	0.07%
2020/11/23	5	65.56	40	64.60	65.65	-35	9,714	-0.36%
2020/11/20	0	0.00	2	63.58	63.15	-2	9,667	-0.02%
2020/11/19	6	62.53	6	63.14	63.15	0	9,744	0.00%
2020/11/18	4	62.69	18	62.79	62.60	-14	9,780	-0.14%
2020/11/17	1	61.80	3	62.18	61.80	-2	9,863	-0.02%
2020/11/16	3	61.28	12	61.10	61.50	-9	10,081	-0.09%
2020/11/13	38	60.48	0	0.00	59.95	38	10,156	0.37%
2020/11/12	8	62.63	0	0.00	62.30	8	10,083	0.08%
2020/11/11	7	63.56	0	0.00	63.70	7	10,424	0.07%
2020/11/09	10	63.56	27	63.49	64.10	-17	10,458	-0.16%
2020/11/06	13	61.31	3	62.98	61.25	10	10,520	0.10%
2020/11/05	10	62.18	51	62.18	61.70	-41	10,615	-0.39%
2020/11/04	17	59.97	32	60.28	60.30	-15	10,580	-0.14%
2020/11/03	7	59.09	13	59.57	59.30	-6	10,552	-0.06%
2020/11/02	8	57.96	0	0.00	57.60	8	10,669	0.07%
2020/10/30	1	58.40	0	0.00	58.15	1	10,783	0.01%
2020/10/29	0	0.00	11	58.97	59.10	-11	10,942	-0.10%
2020/10/27	8	57.65	1	57.80	57.70	7	11,135	0.06%
2020/10/26	48	58.80	8	58.43	58.05	40	11,096	0.36%
2020/10/23	4	60.30	23	60.63	60.85	-19	11,042	-0.17%
2020/10/22	5	58.70	1	59.25	59.65	4	11,014	0.04%
2020/10/21	2	59.20	0	0.00	59.20	2	11,091	0.02%
2020/10/20	8	59.13	0	0.00	59.20	8	11,344	0.07%
2020/10/19	4	59.60	4	61.08	59.40	0	11,684	0.00%
2020/10/16	1	59.65	3	60.40	59.70	-2	11,736	-0.02%
2020/10/15	0	0.00	22	59.58	59.60	-22	11,690	-0.19%
2020/10/14	0	0.00	3	59.57	58.75	-3	11,806	-0.03%
2020/10/13	0	0.00	5	59.10	59.20	-5	12,060	-0.04%
2020/10/12	0	0.00	43	58.24	58.95	-43	12,316	-0.35%
2020/10/07	0	0.00	2	56.00	55.95	-2	12,405	-0.02%
2020/10/06	0	0.00	7	55.22	55.50	-7	12,634	-0.06%
2020/10/05	8	54.48	0	0.00	54.60	8	12,841	0.06%
2020/09/30	0	0.00	8	55.44	54.85	-8	13,166	-0.06%
2020/09/29	3	54.50	13	55.54	54.45	-10	13,475	-0.07%
2020/09/28	0	0.00	11	54.97	55.00	-11	13,940	-0.08%
2020/09/25	3	53.92	0	0.00	53.75	3	14,544	0.02%
2020/09/24	23	54.19	0	0.00	53.60	23	14,844	0.15%
2020/09/23	19	55.27	1	55.30	55.20	18	14,954	0.12%
2020/09/22	5	55.92	5	56.36	56.30	0	15,099	0.00%
2020/09/21	16	57.08	19	57.80	56.25	-3	15,086	-0.02%
2020/09/18	3	55.97	10	56.50	57.05	-7	15,063	-0.05%
2020/09/17	8	55.21	0	0.00	54.80	8	15,043	0.05%
2020/09/16	2	56.40	0	0.00	56.30	2	15,213	0.01%
2020/09/15	1	56.30	9	56.83	57.00	-8	15,211	-0.05%
2020/09/14	0	0.00	4	56.04	55.95	-4	15,163	-0.03%
2020/09/11	8	54.54	7	55.09	55.30	1	15,202	0.01%
2020/09/10	0	0.00	14	55.53	55.55	-14	15,173	-0.09%
2020/09/09	15	54.51	1	54.40	54.90	14	15,257	0.09%
2020/09/08	28	55.54	5	55.38	55.80	23	15,128	0.15%
2020/09/07	12	57.13	12	56.78	56.80	0	15,107	0.00%
2020/09/04	29	56.65	0	0.00	56.30	29	15,084	0.19%
2020/09/03	4	58.61	7	59.16	58.70	-3	14,964	-0.02%
2020/09/02	14	58.13	2	58.95	58.65	12	14,989	0.08%
2020/09/01	28	58.30	2	58.78	58.70	26	15,037	0.17%
2020/08/31	13	60.01	69	60.03	59.90	-56	14,991	-0.37%
2020/08/28	5	57.90	34	57.38	58.00	-29	14,849	-0.20%
2020/08/27	15	55.80	0	0.00	56.05	15	14,886	0.10%
2020/08/26	40	56.95	1	57.70	56.75	39	14,921	0.26%
2020/08/25	2	57.05	7	57.60	57.05	-5	15,071	-0.03%
2020/08/24	0	0.00	11	57.13	56.80	-11	15,076	-0.07%
2020/08/21	0	0.00	7	56.14	56.10	-7	15,208	-0.05%
2020/08/20	30	55.72	3	54.80	54.90	27	15,199	0.18%
2020/08/19	12	57.67	1	57.55	57.65	11	15,037	0.07%
2020/08/18	5	58.66	4	58.73	58.55	1	15,009	0.01%
2020/08/17	6	59.13	53	57.61	59.25	-47	15,191	-0.31%
2020/08/14	2	54.45	4	55.15	55.25	-2	14,895	-0.01%
2020/08/13	1	54.40	7	54.96	54.70	-6	14,868	-0.04%
2020/08/12	44	54.33	6	54.60	53.85	38	14,886	0.26%
2020/08/11	7	56.45	36	56.83	56.95	-29	14,705	-0.20%
2020/08/10	5	54.84	28	54.67	55.45	-23	14,687	-0.16%
2020/08/07	39	54.14	11	55.37	53.20	28	14,680	0.19%
2020/08/06	13	54.68	1	56.30	54.45	12	14,680	0.08%
2020/08/05	6	55.25	1	55.45	55.45	5	14,590	0.03%
2020/08/04	1	56.20	8	56.43	56.35	-7	14,670	-0.05%
2020/08/03	5	54.92	10	55.54	55.25	-5	14,716	-0.03%
2020/07/31	17	54.23	15	55.51	54.35	2	14,687	0.01%
2020/07/30	5	54.91	5	55.36	54.70	0	14,739	0.00%
2020/07/29	5	53.97	20	54.33	54.55	-15	14,747	-0.10%
2020/07/28	68	53.21	71	53.65	53.15	-3	14,799	-0.02%
2020/07/27	25	52.48	0	0.00	52.25	25	14,869	0.17%
2020/07/24	19	53.94	2	53.00	52.90	17	14,805	0.11%
2020/07/23	15	55.97	2	56.53	56.20	13	14,780	0.09%
2020/07/22	3	58.13	8	58.38	57.85	-5	14,617	-0.03%
2020/07/21	5	56.84	3	57.53	56.35	2	14,461	0.01%
2020/07/20	7	55.82	20	55.46	56.70	-13	14,454	-0.09%
2020/07/17	11	53.84	2	54.93	53.75	9	14,274	0.06%
2020/07/16	21	56.91	3	58.23	54.65	18	14,153	0.13%
2020/07/15	5	58.90	0	0.00	59.00	5	13,982	0.04%
2020/07/14	6	59.59	0	0.00	59.00	6	14,182	0.04%
2020/07/13	1	59.40	4	60.25	61.30	-3	14,095	-0.02%
2020/07/10	5	60.34	1	60.75	60.00	4	13,997	0.03%
2020/07/09	3	61.20	8	61.95	61.95	-5	13,961	-0.04%
2020/07/08	5	60.17	2	60.50	60.00	3	13,716	0.02%
2020/07/07	5	61.55	13	62.11	61.80	-8	13,587	-0.06%
2020/07/06	36	53.55	97	56.06	57.55	-61	13,229	-0.46%
2020/07/03	1	51.20	25	51.10	51.10	-24	12,766	-0.19%
2020/07/02	0	0.00	5	49.23	49.57	-5	12,657	-0.04%
2020/07/01	0	0.00	12	47.09	47.57	-12	12,560	-0.10%
2020/06/30	0	0.00	17	45.30	45.40	-17	12,463	-0.14%
2020/06/29	3	44.46	1	45.50	44.28	2	12,544	0.02%
2020/06/24	0	0.00	2	45.09	45.10	-2	12,697	-0.02%
2020/06/23	16	43.91	1	44.67	44.58	15	13,004	0.12%
2020/06/22	1	44.73	5	44.89	44.68	-4	13,003	-0.03%
2020/06/19	10	44.62	18	44.33	44.58	-8	13,272	-0.06%
2020/06/18	4	42.79	16	43.31	43.65	-12	13,493	-0.09%
2020/06/17	12	42.90	4	43.29	42.90	8	13,576	0.06%
2020/06/12	31	42.72	13	42.96	43.32	18	14,860	0.12%
2020/06/11	3	43.84	0	0.00	43.51	3	15,406	0.02%
2020/06/10	1	44.71	0	0.00	44.71	1	15,612	0.01%
2020/06/08	0	0.00	3	45.00	44.45	-3	16,384	-0.02%
2020/06/04	1	44.00	0	0.00	44.08	1	16,878	0.01%
2020/06/03	0	0.00	6	44.70	44.37	-6	17,343	-0.03%
2020/06/02	0	0.00	3	43.87	43.95	-3	17,291	-0.02%
2020/06/01	0	0.00	20	42.56	43.36	-20	17,598	-0.11%
2020/05/28	11	41.25	12	41.57	41.13	-1	17,545	-0.01%
2020/05/27	7	40.90	7	41.31	40.97	0	17,659	0.00%
2020/05/22	14	41.43	0	0.00	39.95	14	18,257	0.08%
2020/05/21	0	0.00	10	42.46	42.20	-10	18,241	-0.05%
2020/05/20	5	42.03	0	0.00	42.25	5	18,520	0.03%
2020/05/19	0	0.00	5	42.51	42.06	-5	18,681	-0.03%
2020/05/18	23	40.89	0	0.00	41.72	23	18,766	0.12%
2020/05/15	1	41.01	0	0.00	41.25	1	18,816	0.01%
2020/05/14	1	41.50	0	0.00	41.47	1	18,816	0.01%
2020/05/13	1	41.98	0	0.00	41.98	1	18,808	0.01%
2020/05/12	1	41.99	0	0.00	42.22	1	18,897	0.01%
2020/05/11	0	0.00	4	42.68	42.35	-4	18,945	-0.02%
2020/05/08	0	0.00	5	42.05	42.44	-5	19,003	-0.03%
2020/05/07	0	0.00	3	41.30	41.18	-3	18,981	-0.02%
2020/05/06	0	0.00	20	40.61	41.02	-20	19,041	-0.11%
2020/05/05	1	38.78	0	0.00	38.78	1	19,049	0.01%
2020/05/04	25	38.54	0	0.00	38.50	25	19,449	0.13%
2020/04/30	40	42.47	40	41.82	41.65	0	19,666	0.00%
2020/04/29	5	41.18	5	41.18	41.13	0	20,064	0.00%
2020/04/28	2	40.71	6	40.54	40.83	-4	20,091	-0.02%
2020/04/27	0	0.00	7	40.05	40.10	-7	20,375	-0.03%
2020/04/24	2	39.01	0	0.00	39.10	2	20,235	0.01%
2020/04/23	0	0.00	6	39.71	39.58	-6	20,231	-0.03%
2020/04/22	0	0.00	8	38.84	39.09	-8	20,213	-0.04%
2020/04/21	18	38.66	5	38.94	38.36	13	20,295	0.06%
2020/04/17	39	39.75	50	39.58	39.91	-11	20,185	-0.05%
2020/04/16	18	37.94	11	38.55	38.52	7	19,856	0.04%
2020/04/15	6	38.80	6	39.00	38.57	0	19,841	0.00%
2020/04/14	0	0.00	8	38.59	38.57	-8	19,822	-0.04%
2020/04/13	1	38.00	0	0.00	37.80	1	19,782	0.01%
2020/04/10	13	38.35	13	38.65	38.18	0	19,838	0.00%
2020/04/08	2	38.10	0	0.00	38.19	2	20,195	0.01%
2020/04/07	15	38.58	14	38.92	38.59	1	20,104	0.00%
2020/04/06	13	37.86	17	38.12	38.21	-4	20,065	-0.02%
2020/04/01	45	37.25	45	37.49	37.29	0	20,135	0.00%
2020/03/31	1	37.13	2	37.63	36.99	-1	19,952	-0.01%
2020/03/30	27	36.09	26	36.23	36.87	1	19,798	0.01%
2020/03/27	26	37.29	236	37.66	37.15	-210	19,670	-1.07%	大賣/鉅額交易
2020/03/26	65	36.91	96	37.02	37.24	-31	19,343	-0.16%
2020/03/25	57	36.59	30	36.79	36.77	27	19,143	0.14%
2020/03/24	226	34.67	31	34.86	34.36	195	18,855	1.03%	大買/鉅額交易
2020/03/23	51	32.88	48	33.17	32.83	3	18,670	0.02%
2020/03/20	90	34.22	91	34.41	34.18	-1	18,850	-0.01%
2020/03/19	127	33.20	116	32.14	32.15	11	18,629	0.06%	大買/大賣/
2020/03/18	80	36.53	75	36.88	35.89	5	18,162	0.03%
2020/03/17	103	36.56	107	36.81	36.18	-4	17,946	-0.02%	大買/大賣/
2020/03/16	40	39.39	32	38.92	38.35	8	17,274	0.05%
2020/03/13	67	38.45	75	38.94	40.65	-8	16,909	-0.05%
2020/03/12	39	42.14	34	41.97	41.54	5	16,308	0.03%
2020/03/11	39	43.91	30	43.73	43.24	9	16,045	0.06%
2020/03/10	31	42.58	37	43.07	43.93	-6	15,912	-0.04%
2020/03/09	30	43.04	3	41.73	41.73	27	15,481	0.17%
2020/03/06	6	45.59	3	46.06	45.63	3	14,998	0.02%
2020/03/05	23	45.14	44	45.65	46.85	-21	14,912	-0.14%
2020/03/04	30	44.16	34	44.39	44.11	-4	14,750	-0.03%
2020/03/03	18	44.41	20	44.58	44.03	-2	14,721	-0.01%
2020/03/02	20	42.90	15	43.32	43.65	5	14,610	0.03%
2020/02/27	25	44.14	17	44.46	44.05	8	14,466	0.06%
2020/02/26	46	43.57	58	44.41	44.62	-12	14,425	-0.08%
2020/02/25	59	43.84	40	43.77	43.81	19	14,321	0.13%
2020/02/24	25	45.34	15	44.98	45.00	10	14,255	0.07%
2020/02/21	18	45.74	23	45.98	46.28	-5	14,023	-0.04%
2020/02/20	40	44.90	45	45.15	45.32	-5	13,774	-0.04%
2020/02/19	26	44.13	29	44.65	44.83	-3	13,750	-0.02%
2020/02/18	1	43.95	2	44.50	43.92	-1	13,746	-0.01%
2020/02/17	0	0.00	7	44.21	44.50	-7	13,724	-0.05%
2020/02/14	6	43.00	5	43.19	43.58	1	13,713	0.01%
2020/02/13	22	43.42	35	43.63	43.00	-13	13,872	-0.09%
2020/02/12	16	43.16	0	0.00	43.35	16	14,068	0.11%
2020/02/11	35	42.47	58	43.09	43.53	-23	14,086	-0.16%
2020/02/10	1	40.90	3	41.96	41.94	-2	13,916	-0.01%
2020/02/06	33	42.16	22	42.08	42.13	11	14,200	0.08%
2020/02/05	1	40.60	3	41.36	41.29	-2	14,216	-0.01%
2020/02/04	18	38.56	18	40.29	40.19	0	14,074	0.00%
2020/02/03	33	38.98	19	39.71	39.60	14	13,680	0.10%
2020/01/31	22	40.55	20	40.24	40.26	2	13,223	0.02%
2020/01/30	19	40.59	305	41.01	39.68	-286	13,209	-2.17%	大賣/鉅額交易
2020/01/20	1	50.10	0	0.00	50.10	1	12,850	0.01%
2020/01/17	1	49.74	0	0.00	49.74	1	12,981	0.01%
2020/01/16	1	49.80	0	0.00	49.71	1	13,084	0.01%
2020/01/15	5	50.39	15	50.20	50.05	-10	13,103	-0.08%
2020/01/14	15	51.75	5	51.71	51.20	10	13,137	0.08%
2020/01/13	1	50.75	0	0.00	50.80	1	13,203	0.01%
2020/01/10	10	50.75	10	50.43	50.40	0	13,273	0.00%
2020/01/09	10	50.45	10	50.65	50.40	0	13,304	0.00%
2020/01/08	2	49.70	0	0.00	49.69	2	13,584	0.01%
2020/01/07	12	50.43	10	50.80	50.55	2	13,580	0.01%
2020/01/06	2	50.43	1	51.00	50.65	1	14,216	0.01%
2020/01/02	10	50.60	18	51.04	51.10	-8	14,266	-0.06%
2019/12/30	0	0.00	1	50.00	49.99	-1	13,829	-0.01%
2019/12/27	18	48.69	20	49.13	49.31	-2	13,698	-0.01%
2019/12/26	1	48.25	0	0.00	48.25	1	13,546	0.01%
2019/12/25	2	47.97	0	0.00	47.93	2	13,622	0.01%
2019/12/24	4	48.09	0	0.00	48.19	4	13,695	0.03%
2019/12/23	3	48.79	0	0.00	48.56	3	13,700	0.02%
2019/12/20	0	0.00	9	49.72	49.36	-9	13,726	-0.07%
2019/12/19	5	49.57	5	49.27	49.17	0	13,851	0.00%
2019/12/17	0	0.00	15	49.44	49.73	-15	14,104	-0.11%
2019/12/16	0	0.00	2	48.30	47.93	-2	13,840	-0.01%
2019/12/13	4	47.78	4	47.91	47.99	0	13,849	0.00%
2019/12/12	1	46.75	0	0.00	46.75	1	13,707	0.01%
2019/12/10	1	46.80	0	0.00	46.80	1	14,003	0.01%
2019/12/06	0	0.00	19	46.69	46.72	-19	14,523	-0.13%
2019/12/05	0	0.00	1	46.50	46.16	-1	14,709	-0.01%
2019/12/04	3	45.76	0	0.00	45.89	3	14,839	0.02%
2019/11/29	22	46.38	5	46.58	45.06	17	15,661	0.11%
2019/11/28	6	47.19	5	47.26	46.80	1	15,594	0.01%
2019/11/27	0	0.00	3	47.18	47.28	-3	15,792	-0.02%
2019/11/25	5	46.93	13	47.08	47.08	-8	16,184	-0.05%
2019/11/22	18	47.06	5	47.93	46.91	13	16,260	0.08%
2019/11/21	11	47.43	0	0.00	47.37	11	16,378	0.07%
2019/11/20	2	48.42	0	0.00	48.33	2	16,690	0.01%
2019/11/18	1	48.38	0	0.00	48.38	1	16,828	0.01%
2019/11/15	18	48.23	30	48.37	48.00	-12	16,891	-0.07%
2019/11/14	3	48.10	0	0.00	48.19	3	17,143	0.02%
2019/11/13	1	48.01	0	0.00	47.95	1	17,375	0.01%
2019/11/12	17	48.21	0	0.00	48.15	17	17,522	0.10%
2019/11/11	10	48.92	1	48.57	48.57	9	17,539	0.05%
2019/11/08	2	50.33	0	0.00	50.15	2	17,358	0.01%
2019/11/07	17	50.09	0	0.00	50.10	17	17,423	0.10%
2019/11/06	1	50.50	0	0.00	50.60	1	17,623	0.01%
2019/11/05	1	51.35	8	50.93	51.45	-7	17,805	-0.04%
2019/11/04	0	0.00	109	50.24	50.10	-109	18,031	-0.60%	大賣/鉅額交易
2019/11/01	0	0.00	15	48.81	49.37	-15	18,206	-0.08%
2019/10/31	1	47.83	0	0.00	47.83	1	18,378	0.01%
2019/10/30	2	47.85	0	0.00	47.80	2	18,771	0.01%
2019/10/25	2	47.59	0	0.00	47.67	2	19,135	0.01%
2019/10/24	23	48.27	20	48.35	47.75	3	19,220	0.02%
2019/10/23	8	48.10	6	48.60	48.25	2	19,291	0.01%
2019/10/22	19	48.47	16	48.34	48.07	3	19,667	0.02%
2019/10/21	11	48.09	0	0.00	48.27	11	19,863	0.06%
2019/10/18	6	48.81	8	50.05	48.63	-2	20,071	-0.01%
2019/10/17	3	49.31	0	0.00	49.36	3	20,275	0.01%
2019/10/16	4	49.38	5	49.95	49.14	-1	20,423	0.00%
2019/10/15	112	49.49	0	0.00	49.40	112	20,271	0.55%	大買/鉅額交易
2019/10/14	96	49.71	137	49.86	49.65	-41	20,475	-0.20%	大賣/
2019/10/09	1	46.40	0	0.00	46.91	1	20,441	0.00%
2019/10/08	10	46.12	129	46.55	47.49	-119	20,646	-0.58%	大賣/鉅額交易
2019/10/07	123	45.74	8	45.65	45.63	115	20,851	0.55%	大買/鉅額交易
2019/10/04	8	45.83	6	46.05	45.80	2	21,027	0.01%
2019/10/03	7	45.65	0	0.00	45.63	7	21,226	0.03%
2019/10/02	2	46.33	0	0.00	46.39	2	21,797	0.01%
2019/10/01	6	46.86	10	46.70	46.71	-4	21,949	-0.02%
2019/09/27	1	47.32	0	0.00	47.32	1	22,356	0.00%
2019/09/25	1	47.68	0	0.00	47.68	1	22,649	0.00%
2019/09/24	17	48.16	14	47.88	48.04	3	23,403	0.01%
2019/09/23	20	47.51	0	0.00	47.15	20	23,467	0.09%
2019/09/20	1	48.65	27	48.66	48.65	-26	23,688	-0.11%
2019/09/19	17	48.44	10	48.06	48.02	7	23,803	0.03%
2019/09/18	25	48.12	10	48.37	48.32	15	24,331	0.06%
2019/09/17	13	48.83	10	48.40	48.25	3	24,610	0.01%
2019/09/16	2	49.08	0	0.00	48.96	2	24,879	0.01%
2019/09/12	30	49.36	30	49.19	49.27	0	25,640	0.00%
2019/09/11	4	48.74	0	0.00	48.76	4	26,012	0.02%
2019/09/10	5	49.13	0	0.00	49.01	5	25,906	0.02%
2019/09/09	1	49.73	1	50.50	49.73	0	25,972	0.00%
2019/09/06	0	0.00	5	49.30	49.40	-5	25,987	-0.02%
2019/09/05	0	0.00	26	49.39	49.67	-26	26,053	-0.10%
2019/09/04	0	0.00	3	47.92	47.72	-3	25,633	-0.01%
2019/09/02	0	0.00	37	47.28	47.50	-37	26,527	-0.14%
2019/08/30	0	0.00	2	46.98	46.66	-2	26,564	-0.01%
2019/08/29	20	45.77	0	0.00	46.07	20	26,779	0.07%
2019/08/28	22	46.76	0	0.00	46.24	22	26,910	0.08%
2019/08/27	20	46.60	21	46.94	47.11	-1	26,966	0.00%
2019/08/26	3	45.95	0	0.00	45.80	3	27,008	0.01%
2019/08/23	0	0.00	7	47.37	47.42	-7	27,134	-0.03%
2019/08/20	0	0.00	1	46.49	46.49	-1	27,900	0.00%
2019/08/19	3	44.95	6	45.57	45.85	-3	28,042	-0.01%
2019/08/16	0	0.00	18	44.55	44.81	-18	28,220	-0.06%
2019/08/15	5	42.99	3	43.50	43.64	2	28,273	0.01%
2019/08/14	1	43.95	1	44.96	43.95	0	28,549	0.00%
2019/08/13	9	43.86	9	44.20	43.57	0	28,866	0.00%
2019/08/12	0	0.00	1	44.00	43.85	-1	29,210	0.00%
2019/08/08	0	0.00	1	43.46	43.46	-1	29,566	0.00%
2019/08/06	8	41.40	3	42.65	43.20	5	30,177	0.02%
2019/08/05	1	44.01	0	0.00	44.25	1	29,933	0.00%
2019/08/02	7	44.20	0	0.00	44.82	7	30,453	0.02%
2019/08/01	9	46.62	0	0.00	46.27	9	31,105	0.03%
2019/07/31	15	47.74	0	0.00	47.42	15	31,176	0.05%
2019/07/30	0	0.00	19	48.65	48.52	-19	31,513	-0.06%
2019/07/26	0	0.00	2	47.99	47.98	-2	32,879	-0.01%
2019/07/25	5	47.59	0	0.00	47.55	5	32,707	0.02%
2019/07/24	0	0.00	74	47.28	47.18	-74	33,011	-0.22%
2019/07/23	68	46.61	0	0.00	46.32	68	33,255	0.20%
2019/07/22	48	46.69	98	47.13	46.99	-50	33,690	-0.15%
2019/07/19	0	0.00	48	46.97	46.65	-48	33,557	-0.14%
2019/07/18	2	45.72	0	0.00	45.69	2	33,899	0.01%
2019/07/17	1	46.00	0	0.00	46.30	1	34,000	0.00%
2019/07/16	2	46.40	0	0.00	46.29	2	34,792	0.01%
2019/07/15	3	45.70	4	47.27	47.00	-1	35,080	0.00%
2019/07/12	38	46.22	0	0.00	47.22	38	34,749	0.11%
2019/07/11	76	46.86	32	47.24	46.49	44	34,978	0.13%
2019/07/10	1	46.40	0	0.00	46.29	1	35,346	0.00%
2019/07/09	4	46.70	0	0.00	46.14	4	35,920	0.01%
2019/07/08	31	46.78	0	0.00	46.69	31	36,192	0.09%
2019/07/04	5	48.16	0	0.00	48.00	5	36,537	0.01%
2019/07/03	1	48.47	0	0.00	48.85	1	36,665	0.00%
2019/07/02	10	48.97	10	49.13	48.80	0	37,638	0.00%
2019/07/01	0	0.00	109	48.73	49.11	-109	37,880	-0.29%	大賣/鉅額交易
2019/06/28	91	46.35	0	0.00	46.29	91	37,631	0.24%
2019/06/27	0	0.00	95	46.92	46.74	-95	38,297	-0.25%
2019/06/26	91	45.71	0	0.00	45.57	91	38,994	0.23%
2019/06/25	16	45.89	0	0.00	45.10	16	39,157	0.04%
2019/06/24	3	46.99	0	0.00	46.86	3	39,037	0.01%
2019/06/21	0	0.00	3	46.80	46.43	-3	39,306	-0.01%
2019/06/20	0	0.00	24	46.09	46.48	-24	39,410	-0.06%
2019/06/19	3	45.28	14	44.91	45.04	-11	39,100	-0.03%
2019/06/18	9	42.95	11	43.20	42.95	-2	38,928	-0.01%
2019/06/17	11	42.92	11	43.17	42.73	0	39,437	0.00%
2019/06/14	11	42.99	11	43.22	43.07	0	39,788	0.00%
2019/06/13	20	42.61	8	43.08	42.74	12	40,249	0.03%
2019/06/12	3	43.10	0	0.00	42.85	3	40,774	0.01%
2019/06/11	0	0.00	18	42.68	43.09	-18	41,115	-0.04%
2019/06/10	0	0.00	2	41.63	41.56	-2	41,094	0.00%
2019/06/06	13	40.27	12	40.67	40.39	1	41,089	0.00%
2019/06/05	1	40.91	18	41.38	40.91	-17	41,609	-0.04%
2019/06/04	19	40.51	0	0.00	40.28	19	42,596	0.04%
2019/06/03	1	41.01	0	0.00	40.93	1	43,375	0.00%
2019/05/31	2	40.76	6	41.56	41.09	-4	43,791	-0.01%
2019/05/30	6	40.93	0	0.00	40.82	6	44,397	0.01%
2019/05/29	1	40.51	2	41.28	41.58	-1	45,371	0.00%
2019/05/28	0	0.00	10	41.16	41.68	-10	45,713	-0.02%
2019/05/27	12	39.42	12	39.67	40.25	0	46,301	0.00%
2019/05/23	41	39.44	37	39.72	39.85	4	47,617	0.01%
2019/05/22	5	40.69	0	0.00	40.80	5	47,369	0.01%
2019/05/21	0	0.00	8	40.97	41.17	-8	47,324	-0.02%
2019/05/20	18	39.91	10	40.56	39.88	8	47,756	0.02%
2019/05/17	2	41.26	6	41.09	40.96	-4	47,704	-0.01%
2019/05/16	41	41.97	2	42.27	41.95	39	47,751	0.08%
2019/05/15	2	41.37	10	41.46	41.91	-8	47,872	-0.02%
2019/05/14	9	38.71	9	40.30	40.82	0	47,919	0.00%
2019/05/13	1	40.08	0	0.00	40.10	1	47,659	0.00%
2019/05/10	3	40.09	2	41.24	40.55	1	48,268	0.00%
2019/05/09	78	39.82	5	39.96	39.65	73	47,641	0.15%
2019/05/08	21	40.52	21	40.95	41.63	0	47,054	0.00%
2019/05/07	1	41.95	1	42.98	41.95	0	47,278	0.00%
2019/05/06	16	42.91	0	0.00	41.59	16	47,291	0.03%
2019/05/03	1	46.01	0	0.00	46.56	1	46,077	0.00%
2019/05/02	2	46.52	0	0.00	46.53	2	46,171	0.00%
2019/04/30	2	46.38	0	0.00	46.78	2	46,555	0.00%
2019/04/29	2	45.82	1	47.41	47.41	1	46,622	0.00%
2019/04/26	21	45.74	0	0.00	46.28	21	46,474	0.05%
2019/04/25	5	47.37	2	47.48	47.43	3	46,254	0.01%
2019/04/24	33	47.56	0	0.00	47.60	33	46,375	0.07%
2019/04/23	1	48.17	2	47.96	48.17	-1	46,186	0.00%
2019/04/22	73	47.98	12	50.35	47.61	61	46,218	0.13%
2019/04/19	14	49.15	17	49.46	49.28	-3	45,567	-0.01%
2019/04/18	4	48.69	0	0.00	48.68	4	45,488	0.01%
2019/04/17	9	49.26	22	49.44	49.40	-13	45,744	-0.03%
2019/04/16	36	46.37	36	48.32	48.86	0	45,386	0.00%
2019/04/15	9	47.84	54	48.57	48.00	-45	45,106	-0.10%
2019/04/12	3	46.06	0	0.00	45.95	3	44,875	0.01%
2019/04/11	69	46.60	31	46.64	46.72	38	44,834	0.08%
2019/04/10	1	47.47	1	48.05	48.05	0	44,611	0.00%
2019/04/09	0	0.00	1	48.00	47.75	-1	44,432	0.00%
2019/04/08	109	47.45	144	47.90	46.66	-35	44,149	-0.08%	大買/大賣/
2019/04/03	1	45.10	8	45.29	45.10	-7	43,175	-0.02%
2019/04/02	12	44.80	0	0.00	45.06	12	43,226	0.03%
2019/04/01	0	0.00	37	44.88	45.15	-37	42,927	-0.09%
2019/03/29	0	0.00	28	41.79	42.96	-28	42,152	-0.07%
2019/03/27	0	0.00	20	40.18	40.50	-20	42,469	-0.05%
2019/03/26	21	40.01	0	0.00	39.66	21	42,278	0.05%
2019/03/25	3	40.21	0	0.00	40.30	3	42,373	0.01%
2019/03/22	28	41.51	0	0.00	41.70	28	42,255	0.07%
2019/03/21	0	0.00	2	42.49	42.42	-2	41,973	0.00%
2019/03/20	5	41.97	0	0.00	41.84	5	42,448	0.01%
2019/03/19	1	42.51	6	43.16	42.71	-5	42,022	-0.01%
2019/03/18	0	0.00	28	42.00	42.47	-28	41,629	-0.07%
2019/03/15	5	41.52	5	41.40	40.97	0	41,661	0.00%
2019/03/14	0	0.00	1	40.40	40.18	-1	41,073	0.00%
2019/03/13	40	39.54	27	39.89	40.18	13	41,259	0.03%
2019/03/12	0	0.00	13	40.53	40.63	-13	41,123	-0.03%
2019/03/11	28	38.27	3	38.74	39.27	25	40,926	0.06%
2019/03/08	7	39.84	3	38.88	39.19	4	41,522	0.01%
2019/03/07	15	41.76	7	42.15	41.42	8	40,406	0.02%
2019/03/06	10	43.65	10	43.04	43.02	0	39,590	0.00%
2019/03/05	10	43.32	4	43.20	43.12	6	39,321	0.02%
2019/03/04	0	0.00	21	43.97	44.55	-21	38,737	-0.05%
2019/02/27	3	40.41	22	41.58	41.58	-19	37,841	-0.05%
2019/02/26	0	0.00	10	41.44	40.69	-10	37,565	-0.03%
2019/02/25	10	38.48	38	38.65	39.80	-28	36,765	-0.08%
2019/02/22	4	35.97	2	35.96	35.94	2	35,439	0.01%
2019/02/21	0	0.00	2	37.03	37.05	-2	35,357	-0.01%
2019/02/20	1	36.11	0	0.00	36.24	1	35,426	0.00%
2019/02/19	3	36.28	1	36.98	36.18	2	35,706	0.01%
2019/02/18	0	0.00	31	36.10	36.10	-31	35,062	-0.09%
2019/02/15	10	35.42	0	0.00	34.91	10	34,878	0.03%
2019/02/14	5	36.10	2	36.28	36.25	3	34,741	0.01%
2019/02/13	0	0.00	24	35.52	35.53	-24	34,524	-0.07%
2019/02/12	0	0.00	20	35.08	35.08	-20	34,771	-0.06%
2019/02/11	0	0.00	29	34.13	34.74	-29	34,747	-0.08%
2019/01/30	1	32.81	0	0.00	32.81	1	34,250	0.00%
2019/01/29	2	32.41	24	32.52	32.78	-22	34,460	-0.06%
2019/01/28	0	0.00	15	33.02	32.67	-15	34,506	-0.04%
2019/01/25	0	0.00	20	32.40	32.75	-20	34,898	-0.06%
2019/01/24	0	0.00	14	31.64	31.59	-14	35,128	-0.04%
2019/01/23	12	31.24	12	31.55	31.27	0	35,542	0.00%
2019/01/22	10	31.73	1	31.34	31.21	9	36,265	0.02%
2019/01/21	10	32.00	54	32.08	32.00	-44	37,287	-0.12%
2019/01/18	5	31.30	52	30.92	31.45	-47	37,351	-0.13%
2019/01/17	0	0.00	1	31.00	30.95	-1	37,669	0.00%
2019/01/14	1	29.50	0	0.00	29.44	1	39,393	0.00%
2019/01/09	0	0.00	103	29.62	29.98	-103	40,193	-0.26%	大賣/鉅額交易
2019/01/08	55	28.50	54	28.88	28.66	1	40,076	0.00%
2019/01/07	106	28.95	62	29.37	28.67	44	40,270	0.11%	大買/
2019/01/02	1	27.51	0	0.00	27.29	1	40,552	0.00%
2018/12/27	10	28.34	1	28.39	28.17	9	40,681	0.02%
2018/12/26	0	0.00	2	28.16	27.72	-2	40,629	0.00%
2018/12/25	3	27.64	0	0.00	27.50	3	40,494	0.01%
2018/12/24	1	28.42	1	28.49	28.49	0	40,210	0.00%
2018/12/21	3	28.71	0	0.00	28.38	3	40,480	0.01%
2018/12/20	9	29.83	1	29.89	29.15	8	40,386	0.02%
2018/12/19	6	31.04	0	0.00	30.92	6	40,095	0.01%
2018/12/18	56	31.39	0	0.00	31.15	56	40,154	0.14%
2018/12/17	13	31.95	5	31.92	31.91	8	40,067	0.02%
2018/12/14	51	32.36	20	32.50	32.25	31	39,894	0.08%
2018/12/13	0	0.00	155	32.71	32.97	-155	40,565	-0.38%	大賣/鉅額交易
2018/12/12	0	0.00	1	31.70	31.75	-1	40,000	0.00%
2018/12/10	17	31.35	0	0.00	31.04	17	40,018	0.04%
2018/12/07	6	32.11	0	0.00	32.16	6	39,733	0.02%
2018/12/06	67	32.37	11	32.10	32.08	56	40,344	0.14%
2018/12/05	51	32.85	50	33.23	33.35	1	39,956	0.00%
2018/12/03	15	33.86	49	33.70	33.86	-34	40,011	-0.08%
2018/11/30	54	31.72	0	0.00	31.71	54	39,164	0.14%
2018/11/29	0	0.00	5	32.59	31.90	-5	39,111	-0.01%
2018/11/28	0	0.00	103	32.13	32.07	-103	39,001	-0.26%	大賣/鉅額交易
2018/11/27	2	31.60	47	31.77	31.75	-45	38,762	-0.12%
2018/11/26	57	31.79	0	0.00	31.79	57	38,943	0.15%
2018/11/23	61	31.88	0	0.00	31.85	61	38,796	0.16%
2018/11/22	20	32.40	0	0.00	32.25	20	38,647	0.05%
2018/11/21	17	32.50	8	32.83	32.80	9	38,612	0.02%
2018/11/20	22	33.31	0	0.00	32.81	22	38,878	0.06%
2018/11/19	6	33.63	16	33.85	33.81	-10	38,639	-0.03%
2018/11/16	0	0.00	58	33.46	33.41	-58	38,636	-0.15%
2018/11/15	5	32.67	5	32.67	32.96	0	38,405	0.00%
2018/11/14	52	32.93	55	33.53	32.92	-3	38,877	-0.01%
2018/11/13	26	32.36	24	33.14	33.30	2	39,075	0.01%
2018/11/12	10	32.30	0	0.00	32.60	10	39,428	0.03%
2018/11/09	72	32.68	0	0.00	32.60	72	40,100	0.18%
2018/11/08	10	34.30	0	0.00	34.18	10	39,850	0.03%
2018/11/07	0	0.00	25	34.47	34.50	-25	39,843	-0.06%
2018/11/06	11	33.94	0	0.00	33.64	11	39,870	0.03%
2018/11/05	11	34.80	11	35.06	34.41	0	39,734	0.00%
2018/11/02	9	35.20	12	35.47	35.26	-3	39,892	-0.01%
2018/11/01	6	33.90	39	33.80	34.18	-33	39,299	-0.08%
2018/10/31	5	32.65	0	0.00	32.93	5	39,015	0.01%
2018/10/30	1	31.65	4	32.91	32.93	-3	38,897	-0.01%
2018/10/29	40	33.28	5	31.90	31.90	35	38,340	0.09%
2018/10/26	12	34.53	6	34.75	33.90	6	38,084	0.02%
2018/10/25	24	33.64	0	0.00	33.47	24	37,903	0.06%
2018/10/24	34	34.38	47	34.74	35.00	-13	37,289	-0.03%
2018/10/23	66	35.54	0	0.00	35.00	66	36,614	0.18%
2018/10/22	9	35.24	69	35.91	36.71	-60	36,220	-0.17%
2018/10/19	1	31.50	61	32.45	32.71	-60	35,123	-0.17%
2018/10/18	60	32.37	0	0.00	32.10	60	34,831	0.17%
2018/10/17	22	33.57	21	33.91	32.65	1	35,069	0.00%
2018/10/16	5	33.13	60	33.22	33.32	-55	35,195	-0.16%
2018/10/15	60	32.91	2	33.25	32.90	58	35,216	0.16%
2018/10/12	3	33.16	0	0.00	33.50	3	35,019	0.01%
2018/10/11	5	32.70	0	0.00	32.37	5	34,737	0.01%
2018/10/09	3	34.59	0	0.00	34.97	3	34,291	0.01%
2018/10/08	19	35.99	3	36.38	35.45	16	34,356	0.05%
2018/10/05	24	35.29	25	35.46	35.41	-1	34,222	0.00%
2018/10/04	43	36.68	9	36.30	35.85	34	34,631	0.10%
2018/10/03	2	36.90	10	36.82	36.82	-8	34,914	-0.02%
2018/10/02	17	37.93	1	37.17	37.14	16	35,231	0.05%
2018/09/28	5	37.70	73	38.43	38.41	-68	36,332	-0.19%
2018/09/27	14	37.46	0	0.00	37.50	14	36,287	0.04%
2018/09/26	36	38.26	28	37.95	38.50	8	36,204	0.02%
2018/09/25	5	36.75	21	37.17	36.70	-16	36,947	-0.04%
2018/09/21	105	36.63	67	36.05	37.13	38	37,201	0.10%	大買/
2018/09/20	46	35.57	0	0.00	35.33	46	37,117	0.12%
2018/09/19	100	35.23	222	34.86	35.51	-122	37,612	-0.32%	大賣/鉅額交易
2018/09/18	1	33.29	13	33.22	33.29	-12	37,439	-0.03%
2018/09/17	3	33.17	0	0.00	33.13	3	38,291	0.01%
2018/09/14	10	33.67	202	33.75	33.60	-192	38,503	-0.50%	大賣/鉅額交易
2018/09/13	201	32.56	210	33.35	32.57	-9	38,699	-0.02%	大買/大賣/
2018/09/12	6	32.38	10	32.35	32.27	-4	38,585	-0.01%
2018/09/11	227	33.17	17	33.51	33.16	210	38,458	0.55%	大買/鉅額交易
2018/09/10	46	33.54	50	33.81	33.47	-4	38,669	-0.01%
2018/09/07	68	33.55	78	34.06	33.86	-10	38,657	-0.03%
2018/09/06	58	34.22	40	34.23	33.85	18	38,451	0.05%
2018/09/05	14	34.82	10	35.50	34.92	4	38,153	0.01%
2018/09/04	10	34.91	16	35.32	35.43	-6	38,238	-0.02%
2018/09/03	18	34.94	0	0.00	34.54	18	38,345	0.05%
2018/08/31	8	34.82	7	35.53	35.49	1	38,543	0.00%
2018/08/30	5	36.01	0	0.00	35.48	5	38,325	0.01%
2018/08/29	9	36.18	0	0.00	36.17	9	38,169	0.02%
2018/08/28	5	36.70	1	37.00	36.44	4	38,207	0.01%
2018/08/27	1	36.08	48	35.72	36.49	-47	38,189	-0.12%
2018/08/24	1	34.57	1	34.94	35.00	0	38,062	0.00%
2018/08/23	8	34.77	1	34.60	34.78	7	38,416	0.02%
2018/08/22	10	34.68	0	0.00	34.68	10	38,825	0.03%
2018/08/21	1	33.57	25	34.47	35.00	-24	38,871	-0.06%
2018/08/20	8	33.02	2	33.66	32.90	6	38,513	0.02%
2018/08/17	15	33.98	0	0.00	33.11	15	38,293	0.04%
2018/08/16	39	33.05	30	33.31	33.99	9	37,857	0.02%
2018/08/15	25	34.35	110	35.15	33.88	-85	37,142	-0.23%	大賣/
2018/08/14	92	34.92	2	35.62	34.92	90	36,951	0.24%
2018/08/13	31	35.53	10	35.10	34.93	21	36,978	0.06%
2018/08/10	0	0.00	1	36.50	35.86	-1	36,716	0.00%
2018/08/09	1	36.09	23	36.09	36.15	-22	36,701	-0.06%
2018/08/08	20	35.06	0	0.00	35.06	20	36,169	0.06%
2018/08/07	24	34.00	43	34.42	34.77	-19	35,991	-0.05%
2018/08/06	45	33.95	26	34.35	34.04	19	35,802	0.05%
2018/08/03	2	34.20	2	34.87	34.48	0	35,432	0.00%
2018/08/02	29	35.35	0	0.00	34.29	29	35,372	0.08%
2018/08/01	14	37.91	0	0.00	37.76	14	34,567	0.04%
2018/07/31	6	37.78	24	38.21	37.93	-18	34,850	-0.05%
2018/07/30	23	37.81	6	38.34	37.81	17	35,078	0.05%
2018/07/27	2	37.78	0	0.00	37.99	2	35,055	0.01%
2018/07/26	1	38.12	100	39.05	38.12	-99	34,999	-0.28%
2018/07/25	50	39.53	0	0.00	38.88	50	34,971	0.14%
2018/07/24	60	38.00	14	39.07	39.10	46	34,817	0.13%
2018/07/23	3	36.76	50	37.06	37.52	-47	34,789	-0.14%
2018/07/20	23	35.46	30	35.69	36.00	-7	34,681	-0.02%
2018/07/19	19	35.50	10	35.82	35.30	9	34,447	0.03%
2018/07/18	30	35.54	37	35.79	35.48	-7	34,924	-0.02%
2018/07/17	45	35.21	0	0.00	35.00	45	34,906	0.13%
2018/07/16	1	35.54	40	36.54	35.54	-39	34,862	-0.11%
2018/07/13	5	36.70	40	36.72	36.65	-35	34,801	-0.10%
2018/07/12	40	35.11	13	36.24	36.88	27	35,083	0.08%
2018/07/11	1	34.39	0	0.00	35.05	1	34,858	0.00%
2018/07/10	0	0.00	1	36.51	35.55	-1	35,132	0.00%
2018/07/09	0	0.00	32	34.58	35.76	-32	35,146	-0.09%
2018/07/06	2	33.71	7	34.02	34.44	-5	34,831	-0.01%
2018/07/05	3	33.01	10	33.03	32.96	-7	34,668	-0.02%
2018/07/04	34	33.81	0	0.00	33.60	34	34,383	0.10%
2018/07/03	34	33.21	47	33.50	33.56	-13	34,193	-0.04%
2018/07/02	41	36.40	34	35.01	34.73	7	32,954	0.02%
2018/06/29	1	36.31	0	0.00	36.51	1	32,732	0.00%
2018/06/28	0	0.00	6	35.46	35.88	-6	32,184	-0.02%
2018/06/27	12	37.18	0	0.00	36.10	12	31,843	0.04%
2018/06/26	14	37.78	23	37.24	37.85	-9	31,809	-0.03%
2018/06/22	24	39.82	1	39.92	39.94	23	31,580	0.07%
2018/06/21	1	40.81	1	41.50	40.89	0	31,821	0.00%
2018/06/20	12	39.82	10	40.05	40.88	2	32,594	0.01%
2018/06/19	14	40.96	0	0.00	40.86	14	32,858	0.04%
2018/06/15	5	42.60	0	0.00	42.57	5	32,567	0.02%
2018/06/14	1	42.24	0	0.00	42.24	1	32,443	0.00%
2018/06/13	3	42.65	0	0.00	42.63	3	32,393	0.01%
2018/06/12	0	0.00	11	42.15	42.95	-11	32,311	-0.03%
2018/06/08	5	42.52	0	0.00	41.72	5	32,251	0.02%
2018/06/07	0	0.00	2	43.30	43.08	-2	32,042	-0.01%
2018/06/06	1	42.96	20	43.30	42.96	-19	32,108	-0.06%
2018/06/05	0	0.00	7	43.05	43.27	-7	32,130	-0.02%
2018/06/04	5	42.44	2	42.25	42.67	3	32,198	0.01%
2018/06/01	20	41.08	23	41.72	41.00	-3	32,355	-0.01%
2018/05/31	3	40.31	5	41.32	41.54	-2	32,421	-0.01%
2018/05/30	117	39.93	0	0.00	40.37	117	32,292	0.36%	大買/鉅額交易
2018/05/29	11	41.14	0	0.00	41.10	11	31,863	0.03%
2018/05/25	4	41.57	0	0.00	41.63	4	32,303	0.01%
2018/05/24	6	42.01	0	0.00	41.86	6	32,447	0.02%
2018/05/23	2	42.58	0	0.00	42.52	2	32,440	0.01%
2018/05/22	4	43.55	0	0.00	43.22	4	32,376	0.01%
2018/05/21	1	44.50	4	44.72	44.36	-3	32,652	-0.01%
2018/05/18	1	42.51	0	0.00	43.09	1	32,994	0.00%
2018/05/17	7	43.18	0	0.00	43.10	7	34,436	0.02%
2018/05/15	1	44.00	1	45.02	44.00	0	36,408	0.00%
2018/05/14	0	0.00	19	44.49	44.57	-19	36,950	-0.05%
2018/05/11	4	44.07	7	43.93	43.70	-3	37,192	-0.01%
2018/05/09	0	0.00	10	43.20	43.39	-10	37,255	-0.03%
2018/05/08	3	42.93	7	43.09	43.62	-4	37,317	-0.01%
2018/05/07	0	0.00	1	41.50	41.75	-1	37,264	0.00%
2018/05/03	2	40.45	4	40.78	40.70	-2	37,498	-0.01%
2018/05/02	3	40.57	2	41.02	40.60	1	37,967	0.00%
2018/04/30	0	0.00	8	41.58	41.62	-8	38,178	-0.02%
2018/04/27	15	40.29	0	0.00	40.16	15	38,440	0.04%
2018/04/26	15	42.48	0	0.00	41.37	15	37,955	0.04%
2018/04/25	0	0.00	2	43.35	43.27	-2	37,668	-0.01%
2018/04/24	0	0.00	29	43.30	43.63	-29	37,842	-0.08%
2018/04/23	2	41.43	2	41.10	41.27	0	37,993	0.00%
2018/04/20	14	40.81	10	41.94	40.79	4	38,015	0.01%
2018/04/19	11	42.03	8	41.44	42.05	3	38,398	0.01%
2018/04/18	23	40.61	12	41.55	40.41	11	38,192	0.03%
2018/04/17	11	41.38	0	0.00	40.95	11	37,819	0.03%
2018/04/16	12	42.12	0	0.00	41.70	12	37,839	0.03%
2018/04/13	3	44.01	0	0.00	43.93	3	37,384	0.01%
2018/04/12	4	45.09	0	0.00	44.69	4	37,189	0.01%
2018/04/11	0	0.00	47	45.32	45.62	-47	36,995	-0.13%
2018/04/10	5	43.46	3	43.77	43.77	2	36,708	0.01%
2018/04/03	4	42.41	5	42.50	42.30	-1	36,999	0.00%
2018/04/02	3	43.71	1	44.60	43.64	2	36,874	0.01%
2018/03/30	0	0.00	4	44.35	44.37	-4	37,111	-0.01%
2018/03/29	7	41.66	0	0.00	42.92	7	36,886	0.02%
2018/03/28	30	43.57	11	44.32	42.66	19	36,350	0.05%
2018/03/27	1	44.64	4	45.33	44.72	-3	35,798	-0.01%
2018/03/26	6	44.27	0	0.00	43.85	6	35,591	0.02%
2018/03/23	47	45.38	0	0.00	44.61	47	35,035	0.13%
2018/03/22	9	48.79	0	0.00	48.11	9	34,183	0.03%
2018/03/21	0	0.00	7	50.43	50.45	-7	33,482	-0.02%
2018/03/19	23	49.11	10	49.25	49.17	13	33,517	0.04%
2018/03/16	1	49.83	1	50.50	49.83	0	33,461	0.00%
2018/03/15	12	49.08	11	49.26	49.92	1	33,535	0.00%
2018/03/14	8	49.57	3	49.32	49.25	5	33,377	0.01%
2018/03/13	5	50.76	0	0.00	50.50	5	33,288	0.02%
2018/03/12	1	51.00	1	51.65	51.15	0	33,368	0.00%
2018/03/09	2	50.55	1	51.10	50.65	1	33,399	0.00%
2018/03/08	12	49.67	12	50.12	50.15	0	33,540	0.00%
2018/03/07	11	49.58	37	50.10	49.59	-26	33,555	-0.08%
2018/03/06	3	49.04	1	49.50	49.09	2	33,696	0.01%
2018/03/05	16	48.48	0	0.00	48.40	16	33,367	0.05%
2018/03/02	8	48.78	0	0.00	49.00	8	33,281	0.02%
2018/03/01	9	48.77	5	50.05	49.69	4	33,439	0.01%
2018/02/27	7	51.68	3	53.50	51.05	4	33,277	0.01%
2018/02/26	8	52.18	4	52.73	52.45	4	33,612	0.01%
2018/02/23	1	51.80	0	0.00	51.50	1	33,502	0.00%
2018/02/22	0	0.00	10	50.95	50.95	-10	33,583	-0.03%
2018/02/21	0	0.00	47	50.23	51.35	-47	34,192	-0.14%
2018/02/12	19	46.32	5	46.82	46.45	14	34,183	0.04%
2018/02/09	45	46.79	5	46.77	45.70	40	33,742	0.12%
2018/02/08	28	52.72	1	51.60	51.10	27	32,310	0.08%
2018/02/07	15	55.75	7	58.37	55.15	8	31,169	0.03%
2018/02/06	23	57.16	20	57.55	56.45	3	30,320	0.01%
2018/02/05	17	57.39	29	58.56	58.95	-12	29,732	-0.04%
2018/02/02	1	57.50	1	58.50	58.60	0	29,413	0.00%
2018/02/01	2	58.30	44	58.06	58.15	-42	29,421	-0.14%
2018/01/30	23	58.27	2	58.40	57.55	21	29,393	0.07%
2018/01/29	7	60.22	12	61.37	60.20	-5	28,894	-0.02%
2018/01/26	10	60.88	6	61.12	61.35	4	28,643	0.01%
2018/01/25	10	60.27	0	0.00	60.00	10	28,513	0.04%
2018/01/24	12	61.80	1	62.45	62.45	11	28,221	0.04%
2018/01/23	0	0.00	2	61.25	61.50	-2	27,874	-0.01%
2018/01/22	3	59.48	0	0.00	59.40	3	27,927	0.01%
2018/01/19	0	0.00	1	60.20	60.10	-1	27,995	0.00%
2018/01/17	2	59.05	4	59.10	58.50	-2	27,941	-0.01%
2018/01/15	0	0.00	15	57.25	58.00	-15	27,211	-0.06%
2018/01/12	0	0.00	26	55.62	55.85	-26	26,794	-0.10%
2018/01/11	0	0.00	2	55.63	54.95	-2	27,101	-0.01%
2018/01/10	0	0.00	8	54.91	54.70	-8	26,898	-0.03%
2018/01/09	0	0.00	5	53.58	53.90	-5	26,561	-0.02%
2018/01/08	0	0.00	1	53.00	52.70	-1	26,508	0.00%
2018/01/03	0	0.00	15	52.50	52.40	-15	26,520	-0.06%
2018/01/02	0	0.00	10	51.65	51.85	-10	26,292	-0.04%