富邦上証正2 (00633L)-凱基-雙和券商分點個股進出

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
34.37
漲跌
▲0.83
漲幅
+2.47%
成交量
10,429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－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和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
2024/04/15	0	0.00	2	33.05	33.68	-2	10,847	-0.02%
2024/04/01	0	0.00	2	34.50	34.19	-2	11,224	-0.02%
2024/03/25	0	0.00	2	33.20	33.13	-2	11,114	-0.02%
2024/03/22	0	0.00	30	32.76	32.94	-30	11,064	-0.27%
2024/03/19	5	33.38	0	0.00	33.36	5	11,143	0.04%
2024/03/15	0	0.00	5	32.48	32.48	-5	11,186	-0.04%
2024/03/12	0	0.00	178	33.16	33.50	-178	11,412	-1.56%	大賣/鉅額交易
2024/03/08	10	31.46	0	0.00	31.47	10	11,371	0.09%
2024/03/07	1	32.05	88	31.90	31.81	-87	11,286	-0.77%
2024/03/06	0	0.00	50	32.28	32.30	-50	11,198	-0.45%
2024/03/05	0	0.00	5	32.07	32.06	-5	11,128	-0.04%
2024/03/04	1	31.48	0	0.00	31.46	1	11,021	0.01%
2024/03/01	1	31.38	1	31.68	31.61	0	10,962	0.00%
2024/02/29	0	0.00	6	31.40	31.47	-6	11,019	-0.05%
2024/02/26	0	0.00	5	31.18	31.42	-5	10,913	-0.05%
2024/02/23	3	31.91	3	32.30	32.07	0	10,825	0.00%
2024/02/22	2	31.64	0	0.00	32.05	2	10,779	0.02%
2024/02/21	0	0.00	5	32.04	32.25	-5	10,738	-0.05%
2024/02/19	2	29.96	0	0.00	29.88	2	10,299	0.02%
2024/02/15	0	0.00	1	29.11	29.36	-1	9,925	-0.01%
2024/02/05	0	0.00	45	27.18	27.71	-45	9,695	-0.46%
2024/02/02	2	27.00	0	0.00	26.89	2	9,339	0.02%
2024/02/01	0	0.00	14	27.40	27.47	-14	9,161	-0.15%
2024/01/30	2	27.48	35	28.03	27.51	-33	8,821	-0.37%
2024/01/29	15	28.69	5	28.50	28.39	10	8,569	0.12%
2024/01/26	15	28.45	14	28.30	28.24	1	8,362	0.01%
2024/01/25	32	27.98	22	28.09	28.47	10	8,213	0.12%
2024/01/24	36	26.72	3	27.40	26.70	33	7,766	0.42%
2024/01/23	12	26.59	2	26.92	26.88	10	7,458	0.13%
2024/01/22	15	27.10	15	27.26	27.26	0	7,241	0.00%
2024/01/18	31	26.18	13	25.83	25.77	18	6,965	0.26%
2024/01/17	12	27.16	0	0.00	26.83	12	6,609	0.18%
2024/01/16	20	27.00	0	0.00	27.15	20	6,610	0.30%
2024/01/15	10	27.68	10	27.37	27.39	0	6,564	0.00%
2024/01/12	3	27.09	0	0.00	27.34	3	6,564	0.05%
2024/01/10	0	0.00	3	27.38	27.29	-3	6,574	-0.05%
2024/01/08	12	27.30	0	0.00	27.26	12	6,472	0.19%
2024/01/05	10	28.28	0	0.00	28.29	10	6,305	0.16%
2024/01/04	1	27.82	0	0.00	27.82	1	6,328	0.02%
2024/01/02	21	29.42	0	0.00	28.66	21	6,172	0.34%
2023/12/29	40	29.34	75	29.35	29.34	-35	5,935	-0.59%
2023/12/28	21	28.51	1	28.70	29.21	20	5,848	0.34%
2023/12/27	16	28.03	1	28.06	27.94	15	5,768	0.26%
2023/12/18	0	0.00	38	27.61	27.89	-38	5,766	-0.66%
2023/12/14	8	28.21	0	0.00	28.03	8	5,581	0.14%
2023/12/13	20	28.79	0	0.00	28.36	20	5,518	0.36%
2023/12/12	0	0.00	1	29.39	29.20	-1	5,478	-0.02%
2023/12/11	1	28.48	82	28.15	28.47	-81	5,437	-1.49%
2023/12/08	41	29.24	0	0.00	29.18	41	5,300	0.77%
2023/12/07	21	28.77	2	28.91	29.02	19	5,274	0.36%
2023/12/06	42	29.16	0	0.00	29.33	42	5,159	0.81%
2023/12/05	20	29.76	103	29.82	29.89	-83	4,995	-1.66%	大賣/
2023/12/04	58	30.54	5	30.71	30.43	53	5,019	1.06%
2023/12/01	31	30.64	0	0.00	30.45	31	5,036	0.62%
2023/11/30	0	0.00	1	31.21	31.09	-1	4,998	-0.02%
2023/11/29	20	30.90	0	0.00	30.76	20	5,170	0.39%
2023/11/28	1	31.32	0	0.00	31.30	1	5,123	0.02%
2023/11/27	12	31.44	0	0.00	31.32	12	5,141	0.23%
2023/11/24	0	0.00	4	32.64	32.20	-4	5,143	-0.08%
2023/11/23	34	32.13	0	0.00	32.10	34	5,184	0.66%
2023/11/22	10	32.62	0	0.00	32.62	10	5,489	0.18%
2023/11/21	0	0.00	1	33.25	33.22	-1	5,455	-0.02%
2023/11/20	25	32.37	25	32.87	32.67	0	5,461	0.00%
2023/11/17	13	32.41	10	32.27	32.26	3	5,412	0.06%
2023/11/16	47	32.93	0	0.00	32.90	47	5,520	0.85%
2023/11/15	0	0.00	25	33.52	33.30	-25	5,595	-0.45%
2023/11/14	25	32.95	0	0.00	32.98	25	5,556	0.45%
2023/11/13	35	33.02	0	0.00	32.88	35	5,614	0.62%
2023/11/10	10	33.16	0	0.00	33.17	10	5,605	0.18%
2023/11/06	0	0.00	3	34.37	34.21	-3	6,124	-0.05%
2023/11/03	11	33.68	0	0.00	33.92	11	6,113	0.18%
2023/11/02	10	33.81	0	0.00	33.67	10	6,176	0.16%
2023/11/01	0	0.00	1	33.88	33.80	-1	6,199	-0.02%
2023/10/30	1	32.62	1	33.01	33.13	0	6,262	0.00%
2023/10/25	0	0.00	1	32.22	32.08	-1	6,762	-0.01%
2023/10/23	1	31.64	0	0.00	31.63	1	6,730	0.01%
2023/10/19	61	32.85	50	33.19	32.47	11	6,842	0.16%
2023/10/18	0	0.00	2	34.22	34.09	-2	6,697	-0.03%
2023/10/16	2	34.10	0	0.00	34.11	2	6,734	0.03%
2023/10/13	32	34.75	0	0.00	34.54	32	6,725	0.48%
2023/10/12	0	0.00	1	35.66	35.47	-1	6,759	-0.01%
2023/10/11	1	34.94	0	0.00	34.96	1	6,792	0.01%
2023/10/04	20	34.40	0	0.00	34.30	20	6,933	0.29%
2023/10/03	10	35.36	0	0.00	35.09	10	6,917	0.14%
2023/09/12	1	36.90	1	37.10	36.91	0	7,169	0.00%
2023/09/08	20	36.38	10	36.42	36.45	10	7,314	0.14%
2023/09/07	30	37.53	0	0.00	37.24	30	7,286	0.41%
2023/09/06	1	37.70	0	0.00	37.96	1	7,249	0.01%
2023/09/04	0	0.00	1	38.18	38.47	-1	7,254	-0.01%
2023/08/31	20	36.85	0	0.00	36.68	20	7,201	0.28%
2023/08/30	143	37.48	0	0.00	37.10	143	7,224	1.98%	大買/鉅額交易
2023/08/29	21	37.14	199	37.27	37.75	-178	7,148	-2.49%	大賣/鉅額交易
2023/08/28	0	0.00	1	39.00	36.99	-1	7,158	-0.01%
2023/08/25	10	35.81	0	0.00	35.92	10	6,913	0.14%
2023/08/22	160	35.73	0	0.00	35.47	160	7,142	2.24%	大買/鉅額交易
2023/08/21	37	36.16	1	36.45	36.16	36	7,163	0.50%
2023/08/16	0	0.00	350	37.05	37.31	-350	7,242	-4.83%	大賣/鉅額交易
2023/08/14	11	37.29	1	37.05	37.20	10	7,371	0.14%
2023/07/28	0	0.00	3	40.48	40.53	-3	6,918	-0.04%
2023/07/25	0	0.00	2	38.20	38.40	-2	6,750	-0.03%
2023/07/20	0	0.00	2	36.77	36.58	-2	6,598	-0.03%
2023/07/19	11	35.98	0	0.00	35.97	11	6,674	0.16%
2023/07/17	81	36.76	0	0.00	36.31	81	6,695	1.21%
2023/07/14	0	0.00	125	37.44	37.33	-125	6,645	-1.88%	大賣/鉅額交易
2023/07/13	0	0.00	8	37.13	37.27	-8	6,642	-0.12%
2023/07/12	0	0.00	12	36.13	36.02	-12	6,607	-0.18%
2023/07/11	11	35.77	12	36.17	35.91	-1	6,644	-0.02%
2023/07/10	0	0.00	6	35.63	35.41	-6	6,653	-0.09%
2023/07/06	35	35.50	0	0.00	35.30	35	6,756	0.52%
2023/07/05	19	35.81	31	35.87	35.89	-12	6,783	-0.18%
2023/07/03	11	36.53	1	36.16	36.42	10	6,947	0.14%
2023/06/30	31	35.28	0	0.00	35.55	31	7,029	0.44%
2023/06/29	71	35.09	0	0.00	34.90	71	7,040	1.01%
2023/06/28	20	35.17	0	0.00	35.25	20	7,111	0.28%
2023/06/27	10	34.71	0	0.00	35.00	10	7,114	0.14%
2023/06/26	31	34.94	0	0.00	34.83	31	7,128	0.43%
2023/06/21	10	36.41	0	0.00	36.32	10	6,998	0.14%
2023/06/19	90	36.76	0	0.00	36.82	90	7,080	1.27%
2023/06/16	11	37.57	254	37.68	37.73	-243	7,052	-3.45%	大賣/鉅額交易
2023/06/15	0	0.00	11	36.31	36.96	-11	7,070	-0.16%
2023/06/14	11	35.98	0	0.00	36.25	11	7,118	0.15%
2023/06/13	1	35.15	1	35.56	35.40	0	7,002	0.00%
2023/06/08	10	34.60	0	0.00	34.91	10	7,113	0.14%
2023/06/07	10	34.75	30	35.11	34.62	-20	7,182	-0.28%
2023/05/30	10	34.17	5	34.16	34.13	5	7,343	0.07%
2023/05/29	6	35.19	0	0.00	35.01	6	7,435	0.08%
2023/05/26	10	34.91	0	0.00	35.41	10	7,531	0.13%
2023/05/25	25	35.65	0	0.00	35.43	25	7,532	0.33%
2023/05/24	13	36.63	0	0.00	36.61	13	7,390	0.18%
2023/05/23	2	37.73	0	0.00	37.52	2	7,318	0.03%
2023/05/19	18	37.42	2	37.52	37.57	16	7,402	0.22%
2023/05/18	10	37.91	0	0.00	38.02	10	7,332	0.14%
2023/05/17	10	38.14	0	0.00	37.99	10	7,314	0.14%
2023/05/15	10	37.60	0	0.00	38.32	10	7,381	0.14%
2023/05/12	20	38.10	0	0.00	38.10	20	7,364	0.27%
2023/05/10	41	39.05	0	0.00	38.82	41	7,403	0.55%
2023/05/02	10	38.71	0	0.00	38.82	10	7,741	0.13%
2023/04/28	1	38.84	3	38.98	38.74	-2	7,903	-0.03%
2023/04/26	0	0.00	2	37.30	37.70	-2	8,196	-0.02%
2023/04/25	1	37.40	20	37.00	37.19	-19	8,292	-0.23%
2023/04/24	23	37.72	40	38.13	37.60	-17	8,215	-0.21%
2023/04/20	31	39.15	0	0.00	39.07	31	8,185	0.38%
2023/04/06	60	38.74	0	0.00	38.55	60	8,497	0.71%
2023/03/31	0	0.00	12	39.71	39.33	-12	8,441	-0.14%
2023/03/30	0	0.00	4	39.01	38.69	-4	8,399	-0.05%
2023/03/29	4	38.39	3	38.80	38.39	1	8,356	0.01%
2023/03/27	0	0.00	45	38.02	38.00	-45	8,508	-0.53%
2023/03/24	13	38.56	0	0.00	38.57	13	8,498	0.15%
2023/03/23	4	38.30	4	38.56	38.71	0	8,549	0.00%
2023/03/22	0	0.00	16	38.74	38.37	-16	8,580	-0.19%
2023/03/20	40	37.62	0	0.00	37.29	40	8,541	0.47%
2023/03/17	20	38.00	0	0.00	38.26	20	8,573	0.23%
2023/03/16	20	37.58	0	0.00	37.97	20	8,587	0.23%
2023/03/15	11	38.26	0	0.00	38.22	11	8,671	0.13%
2023/03/10	10	38.33	0	0.00	38.36	10	8,891	0.11%
2023/03/09	10	39.00	0	0.00	39.06	10	8,993	0.11%
2023/03/08	22	39.47	0	0.00	39.38	22	8,932	0.25%
2023/03/07	4	41.02	0	0.00	40.77	4	9,136	0.04%
2023/03/06	14	41.41	40	40.62	40.95	-26	9,270	-0.28%
2023/03/03	10	41.21	0	0.00	41.37	10	9,193	0.11%
2023/03/01	1	41.64	8	41.41	41.64	-7	9,334	-0.07%
2023/02/24	6	40.65	0	0.00	40.46	6	9,329	0.06%
2023/02/23	21	41.55	0	0.00	41.37	21	9,338	0.22%
2023/02/22	0	0.00	1	42.01	41.87	-1	9,296	-0.01%
2023/02/21	1	42.54	3	42.41	42.10	-2	9,386	-0.02%
2023/02/20	31	40.73	30	41.43	41.53	1	9,407	0.01%
2023/02/17	12	41.63	0	0.00	41.55	12	9,518	0.13%
2023/02/14	10	42.17	0	0.00	42.15	10	9,873	0.10%
2023/02/10	10	41.41	0	0.00	41.40	10	9,997	0.10%
2023/02/09	0	0.00	10	41.47	42.13	-10	10,160	-0.10%
2023/02/08	10	41.31	0	0.00	41.14	10	10,367	0.10%
2023/02/06	20	40.91	0	0.00	40.63	20	10,501	0.19%
2023/02/03	50	41.77	0	0.00	41.92	50	10,493	0.48%
2023/02/01	10	43.32	0	0.00	43.62	10	10,571	0.09%
2022/12/21	0	0.00	20	37.99	38.11	-20	10,217	-0.20%
2022/12/20	20	37.95	0	0.00	37.61	20	10,249	0.20%
2022/12/13	0	0.00	80	39.69	39.59	-80	9,973	-0.80%
2022/12/12	0	0.00	20	39.93	39.86	-20	9,960	-0.20%
2022/12/06	0	0.00	50	39.57	39.44	-50	9,859	-0.51%
2022/12/02	2	37.39	0	0.00	37.09	2	9,495	0.02%
2022/11/30	3	36.77	3	36.86	36.79	0	9,317	0.00%
2022/11/29	2	36.64	16	35.70	36.52	-14	9,394	-0.15%
2022/11/28	4	33.58	0	0.00	33.48	4	9,180	0.04%
2022/11/24	2	34.55	0	0.00	34.44	2	9,122	0.02%
2022/11/22	0	0.00	5	35.42	35.30	-5	9,147	-0.05%
2022/11/21	6	34.20	1	34.28	34.47	5	9,042	0.06%
2022/11/18	6	35.82	0	0.00	35.79	6	8,977	0.07%
2022/11/16	0	0.00	8	36.62	36.41	-8	9,017	-0.09%
2022/11/15	8	36.20	0	0.00	36.69	8	9,054	0.09%
2022/11/14	0	0.00	4	36.30	35.86	-4	8,904	-0.04%
2022/11/11	0	0.00	2	35.60	35.07	-2	8,787	-0.02%
2022/11/10	2	33.49	0	0.00	33.24	2	8,741	0.02%
2022/11/09	4	34.22	0	0.00	33.89	4	8,711	0.05%
2022/11/08	11	34.79	0	0.00	34.67	11	8,608	0.13%
2022/11/07	51	34.97	51	35.42	35.63	0	8,586	0.00%
2022/11/04	0	0.00	13	35.24	35.42	-13	8,493	-0.15%
2022/11/03	0	0.00	2	33.26	32.77	-2	8,377	-0.02%
2022/11/02	2	32.62	8	33.30	33.87	-6	8,320	-0.07%
2022/11/01	1	32.10	1	32.10	31.81	0	8,224	0.00%
2022/10/28	9	32.24	2	31.70	31.51	7	7,904	0.09%
2022/10/27	10	33.48	0	0.00	32.77	10	8,079	0.12%
2022/10/26	5	34.13	0	0.00	34.16	5	8,243	0.06%
2022/10/25	5	33.85	0	0.00	34.25	5	8,313	0.06%
2022/10/24	21	35.36	0	0.00	34.46	21	8,379	0.25%
2022/10/19	1	38.36	0	0.00	37.95	1	8,017	0.01%
2022/10/14	10	38.25	0	0.00	39.96	10	7,984	0.13%
2022/10/11	1	38.72	0	0.00	38.31	1	8,042	0.01%
2022/10/05	0	0.00	10	43.03	42.80	-10	8,085	-0.12%
2022/10/04	0	0.00	16	39.94	40.33	-16	8,038	-0.20%
2022/10/03	11	39.34	0	0.00	38.83	11	8,184	0.13%
2022/09/29	0	0.00	1	41.15	40.60	-1	8,191	-0.01%
2022/09/28	0	0.00	20	40.85	40.69	-20	8,274	-0.24%
2022/09/22	1	40.04	0	0.00	39.75	1	8,519	0.01%
2022/09/20	0	0.00	2	41.50	41.31	-2	8,620	-0.02%
2022/09/19	1	40.65	0	0.00	41.24	1	8,766	0.01%
2022/09/16	1	41.60	0	0.00	41.31	1	8,819	0.01%
2022/09/13	0	0.00	2	43.29	43.69	-2	8,880	-0.02%
2022/09/12	0	0.00	2	42.55	41.86	-2	8,929	-0.02%
2022/09/02	7	42.08	0	0.00	41.43	7	9,644	0.07%
2022/09/01	2	42.51	0	0.00	42.54	2	9,700	0.02%
2022/08/31	0	0.00	2	42.82	43.48	-2	9,844	-0.02%
2022/08/30	22	41.94	0	0.00	41.79	22	9,913	0.22%
2022/08/29	5	42.23	0	0.00	42.32	5	10,018	0.05%
2022/08/23	5	42.61	0	0.00	42.91	5	10,090	0.05%
2022/08/22	0	0.00	6	43.56	43.65	-6	9,992	-0.06%
2022/08/18	10	43.23	0	0.00	42.95	10	10,076	0.10%
2022/08/17	1	42.80	0	0.00	43.81	1	9,954	0.01%
2022/08/10	5	42.51	0	0.00	41.33	5	10,204	0.05%
2022/08/05	5	42.01	0	0.00	42.04	5	10,317	0.05%
2022/08/04	5	41.71	0	0.00	41.90	5	10,439	0.05%
2022/08/02	12	42.11	0	0.00	42.37	12	10,517	0.11%
2022/08/01	7	43.45	0	0.00	44.00	7	10,303	0.07%
2022/07/29	11	44.30	0	0.00	43.83	11	10,447	0.11%
2022/07/27	5	45.09	0	0.00	45.01	5	10,256	0.05%
2022/07/26	5	45.93	0	0.00	45.97	5	10,223	0.05%
2022/07/21	10	45.66	0	0.00	45.58	10	10,810	0.09%
2022/07/19	15	45.92	0	0.00	45.45	15	11,309	0.13%
2022/07/18	2	45.40	2	45.70	46.76	0	11,365	0.00%
2022/07/12	0	0.00	1	48.00	47.28	-1	11,620	-0.01%
2022/07/11	1	47.46	0	0.00	47.31	1	11,625	0.01%
2022/07/01	2	50.38	0	0.00	50.25	2	11,710	0.02%
2022/06/29	0	0.00	5	50.10	49.35	-5	11,736	-0.04%
2022/06/24	2	47.95	2	47.91	47.82	0	11,694	0.00%
2022/06/23	0	0.00	1	46.10	46.40	-1	11,801	-0.01%
2022/06/20	2	46.57	0	0.00	46.58	2	11,864	0.02%
2022/06/17	2	45.86	3	45.48	45.91	-1	11,730	-0.01%
2022/06/16	1	45.00	0	0.00	45.01	1	11,706	0.01%
2022/06/15	6	46.40	10	44.71	46.21	-4	11,691	-0.03%
2022/06/14	2	42.26	1	42.35	42.29	1	11,647	0.01%
2022/06/13	3	42.71	3	43.62	42.70	0	11,914	0.00%
2022/06/10	2	43.77	8	43.50	43.97	-6	12,111	-0.05%
2022/06/09	10	43.40	5	43.78	43.29	5	12,080	0.04%
2022/06/08	4	43.05	1	43.80	42.81	3	12,067	0.02%
2022/06/07	1	42.85	19	42.36	42.70	-18	11,936	-0.15%
2022/06/06	5	41.69	0	0.00	41.55	5	11,854	0.04%
2022/06/02	10	40.68	25	40.75	40.71	-15	11,793	-0.13%
2022/05/31	0	0.00	1	40.31	41.04	-1	11,845	-0.01%
2022/05/26	18	38.26	3	39.33	38.73	15	11,550	0.13%
2022/05/25	10	38.88	0	0.00	38.62	10	11,391	0.09%
2022/05/23	1	39.82	20	41.29	40.06	-19	11,264	-0.17%
2022/05/20	0	0.00	50	40.31	40.94	-50	11,179	-0.45%
2022/05/18	10	39.32	0	0.00	39.20	10	11,019	0.09%
2022/05/16	10	38.71	50	40.16	38.78	-40	10,792	-0.37%
2022/05/12	10	38.73	0	0.00	38.66	10	10,600	0.09%
2022/05/11	0	0.00	14	38.40	39.67	-14	10,514	-0.13%
2022/05/10	0	0.00	10	36.14	37.90	-10	10,363	-0.10%
2022/05/09	11	37.45	20	37.47	36.83	-9	10,201	-0.09%
2022/05/06	5	38.43	40	39.31	38.27	-35	10,254	-0.34%
2022/05/05	14	40.59	12	40.82	40.78	2	10,051	0.02%
2022/05/04	2	40.06	0	0.00	40.02	2	10,010	0.02%
2022/04/29	22	39.97	5	41.19	40.65	17	10,019	0.17%
2022/04/28	0	0.00	4	39.52	39.24	-4	9,814	-0.04%
2022/04/27	1	38.32	7	38.62	38.75	-6	9,646	-0.06%
2022/04/26	17	37.44	3	38.05	38.30	14	9,489	0.15%
2022/04/25	5	39.25	2	39.45	39.22	3	9,238	0.03%
2022/04/22	3	39.64	5	40.81	40.69	-2	9,042	-0.02%
2022/04/21	2	40.43	20	40.54	40.80	-18	8,983	-0.20%
2022/04/01	0	0.00	5	42.52	43.35	-5	8,102	-0.06%
2022/03/30	0	0.00	5	41.08	41.61	-5	7,831	-0.06%
2022/03/29	3	40.13	0	0.00	40.06	3	7,733	0.04%
2022/03/25	7	41.48	0	0.00	40.75	7	7,635	0.09%
2022/03/15	30	37.72	21	37.87	37.10	9	6,967	0.13%
2022/03/11	25	41.16	0	0.00	40.24	25	6,622	0.38%
2022/03/09	20	41.67	1	41.72	40.56	19	6,428	0.30%
2022/03/08	5	41.99	0	0.00	42.43	5	6,290	0.08%
2022/03/07	1	43.70	45	44.38	43.63	-44	6,191	-0.71%
2022/03/04	20	46.30	0	0.00	46.22	20	6,104	0.33%
2022/03/03	55	48.51	0	0.00	47.90	55	6,038	0.91%
2022/02/24	0	0.00	100	48.03	47.48	-100	5,971	-1.67%
2022/02/22	0	0.00	5	48.80	48.65	-5	5,935	-0.08%
2022/02/15	5	49.49	0	0.00	49.67	5	5,837	0.09%
2022/02/10	1	50.20	0	0.00	50.25	1	5,951	0.02%
2022/02/08	20	49.18	20	48.47	48.83	0	5,897	0.00%
2022/02/07	14	49.61	6	49.84	50.20	8	5,796	0.14%
2022/01/26	5	50.85	0	0.00	50.50	5	5,760	0.09%
2022/01/25	7	51.70	0	0.00	51.40	7	5,837	0.12%
2022/01/14	0	0.00	20	50.99	51.00	-20	5,782	-0.35%
2022/01/04	25	53.62	0	0.00	54.10	25	5,830	0.43%
2021/12/30	5	53.85	0	0.00	54.95	5	5,892	0.08%
2021/12/29	20	54.95	0	0.00	54.40	20	5,864	0.34%
2021/12/27	6	56.67	0	0.00	55.90	6	5,752	0.10%
2021/12/23	45	55.77	20	55.93	55.65	25	5,737	0.44%
2021/12/22	15	55.97	0	0.00	55.60	15	5,785	0.26%
2021/12/20	10	56.00	0	0.00	56.35	10	5,825	0.17%
2021/12/16	20	58.13	0	0.00	58.05	20	5,827	0.34%
2021/12/15	20	59.15	0	0.00	58.35	20	5,869	0.34%
2021/12/14	0	0.00	70	59.99	59.85	-70	5,866	-1.19%
2021/12/09	0	0.00	1	60.40	60.70	-1	5,848	-0.02%
2021/12/01	10	52.80	0	0.00	52.75	10	5,959	0.17%
2021/11/30	10	52.70	0	0.00	52.75	10	6,068	0.16%
2021/11/18	26	53.33	2	53.70	53.75	24	6,955	0.35%
2021/11/17	26	54.58	0	0.00	54.65	26	6,988	0.37%
2021/11/16	1	54.95	0	0.00	54.50	1	7,200	0.01%
2021/11/15	10	54.20	0	0.00	54.30	10	7,234	0.14%
2021/11/12	10	54.40	15	55.50	54.55	-5	7,347	-0.07%
2021/11/11	17	54.30	10	54.33	54.60	7	7,388	0.09%
2021/11/10	6	52.01	0	0.00	52.20	6	7,358	0.08%
2021/11/09	2	53.98	0	0.00	53.90	2	7,288	0.03%
2021/11/04	0	0.00	75	54.84	54.95	-75	7,508	-1.00%
2021/11/03	0	0.00	65	54.43	53.65	-65	7,607	-0.85%
2021/11/02	140	55.60	0	0.00	53.50	140	7,667	1.83%	大買/鉅額交易
2021/10/29	0	0.00	10	56.50	56.65	-10	7,619	-0.13%
2021/10/28	10	56.70	6	56.65	56.45	4	7,641	0.05%
2021/10/27	0	0.00	54	57.88	56.55	-54	7,827	-0.69%
2021/10/20	10	56.80	0	0.00	56.40	10	8,402	0.12%
2021/10/19	10	55.50	0	0.00	56.80	10	8,415	0.12%
2021/10/15	40	57.67	0	0.00	58.00	40	8,394	0.48%
2021/10/12	0	0.00	60	56.73	57.30	-60	8,361	-0.72%
2021/10/08	0	0.00	60	56.53	56.50	-60	8,340	-0.72%
2021/10/06	10	50.03	0	0.00	51.00	10	8,177	0.12%
2021/10/05	20	50.43	0	0.00	50.95	20	8,210	0.24%
2021/10/01	40	52.36	0	0.00	51.50	40	8,398	0.48%
2021/09/30	50	53.97	0	0.00	53.95	50	8,414	0.59%
2021/09/28	0	0.00	85	53.59	54.05	-85	8,393	-1.01%
2021/09/27	5	51.05	65	53.45	53.40	-60	8,534	-0.70%
2021/09/24	11	50.32	1	51.05	51.55	10	8,473	0.12%
2021/09/23	15	50.48	0	0.00	50.35	15	8,416	0.18%
2021/09/22	5	49.46	0	0.00	50.50	5	8,426	0.06%
2021/09/17	20	50.79	0	0.00	52.00	20	8,372	0.24%
2021/09/16	10	50.95	0	0.00	51.25	10	8,433	0.12%
2021/09/15	30	51.88	0	0.00	51.40	30	8,362	0.36%
2021/09/14	40	54.63	5	55.00	53.95	35	8,356	0.42%
2021/09/13	10	54.50	0	0.00	54.25	10	8,297	0.12%
2021/09/10	0	0.00	10	53.80	54.75	-10	8,269	-0.12%
2021/09/09	10	52.50	0	0.00	52.60	10	8,278	0.12%
2021/09/08	0	0.00	185	53.46	53.20	-185	8,275	-2.24%	大賣/鉅額交易
2021/09/07	0	0.00	1	52.95	53.90	-1	8,238	-0.01%
2021/09/03	10	50.63	0	0.00	51.40	10	8,381	0.12%
2021/09/01	0	0.00	6	52.00	51.45	-6	8,264	-0.07%
2021/08/31	57	48.58	0	0.00	48.37	57	8,152	0.70%
2021/08/30	49	49.41	0	0.00	49.74	49	8,125	0.60%
2021/08/27	26	51.01	30	50.10	51.00	-4	8,086	-0.05%
2021/08/26	85	51.61	0	0.00	50.60	85	8,057	1.05%
2021/08/25	0	0.00	50	52.75	52.50	-50	8,023	-0.62%
2021/08/24	0	0.00	5	52.55	52.55	-5	8,057	-0.06%
2021/08/23	0	0.00	7	51.13	50.95	-7	8,072	-0.09%
2021/08/20	62	49.49	0	0.00	49.22	62	8,056	0.77%
2021/08/18	1	53.80	1	54.35	54.65	0	8,037	0.00%
2021/08/16	2	55.85	12	55.91	55.65	-10	8,194	-0.12%
2021/08/13	10	54.70	0	0.00	55.05	10	8,228	0.12%
2021/08/11	0	0.00	95	56.79	56.55	-95	8,203	-1.16%
2021/08/09	0	0.00	7	55.05	55.40	-7	8,236	-0.08%
2021/08/06	5	53.10	0	0.00	52.95	5	8,186	0.06%
2021/08/03	1	53.20	0	0.00	54.40	1	8,170	0.01%
2021/08/02	15	49.72	21	51.36	53.95	-6	8,310	-0.07%
2021/07/30	23	51.84	1	51.50	50.30	22	8,130	0.27%
2021/07/29	10	53.80	0	0.00	53.40	10	8,050	0.12%
2021/07/28	3	51.53	73	51.10	52.05	-70	7,991	-0.88%
2021/07/27	17	54.66	0	0.00	54.25	17	7,753	0.22%
2021/07/26	23	56.70	35	57.96	54.95	-12	7,673	-0.16%
2021/07/19	26	61.80	1	62.00	62.80	25	7,673	0.33%
2021/07/16	10	63.65	0	0.00	63.60	10	7,644	0.13%
2021/07/14	6	62.68	1	62.25	62.65	5	7,721	0.06%
2021/07/12	2	64.23	1	64.45	63.80	1	7,831	0.01%
2021/07/09	10	62.05	0	0.00	62.45	10	7,924	0.13%
2021/07/08	10	64.00	0	0.00	63.90	10	7,830	0.13%
2021/07/07	10	64.95	1	65.15	65.20	9	7,807	0.12%
2021/07/05	21	64.11	0	0.00	63.95	21	8,123	0.26%
2021/07/02	10	65.00	0	0.00	64.80	10	8,106	0.12%
2021/07/01	40	67.70	0	0.00	67.80	40	8,141	0.49%
2021/06/23	0	0.00	30	66.88	67.05	-30	8,465	-0.35%
2021/06/21	30	65.32	0	0.00	64.85	30	8,642	0.35%
2021/06/18	1	65.65	1	65.80	65.75	0	8,676	0.00%
2021/06/15	3	68.05	215	68.03	68.85	-212	8,811	-2.41%	大賣/鉅額交易
2021/06/11	15	72.05	0	0.00	70.95	15	8,798	0.17%
2021/06/10	3	73.30	20	71.83	73.30	-17	8,674	-0.20%
2021/06/09	3	71.25	1	71.00	71.25	2	8,787	0.02%
2021/06/08	37	70.81	1	73.35	70.10	36	8,860	0.41%
2021/06/07	2	71.83	2	72.20	71.95	0	8,821	0.00%
2021/06/02	10	71.85	0	0.00	72.10	10	9,157	0.11%
2021/06/01	22	71.96	80	72.66	72.60	-58	9,317	-0.62%
2021/05/31	3	72.67	0	0.00	72.15	3	9,344	0.03%
2021/05/28	5	75.10	0	0.00	74.90	5	9,291	0.05%
2021/05/27	5	74.40	1	74.10	74.20	4	9,380	0.04%
2021/05/25	1	72.95	7	71.83	73.20	-6	9,389	-0.06%
2021/05/24	10	67.00	0	0.00	67.95	10	9,377	0.11%
2021/05/20	10	68.55	20	68.80	68.70	-10	9,548	-0.10%
2021/05/19	20	68.20	0	0.00	68.25	20	9,629	0.21%
2021/05/18	31	69.02	1	69.80	69.10	30	9,725	0.31%
2021/05/17	0	0.00	1	69.05	69.45	-1	9,781	-0.01%
2021/05/14	2	65.33	3	65.97	66.50	-1	9,834	-0.01%
2021/05/13	30	63.93	0	0.00	63.10	30	9,870	0.30%
2021/05/12	11	63.97	0	0.00	64.75	11	9,874	0.11%
2021/05/11	40	62.76	3	63.63	64.30	37	9,856	0.38%
2021/05/10	12	63.37	0	0.00	62.15	12	9,755	0.12%
2021/05/05	10	65.30	0	0.00	65.85	10	9,738	0.10%
2021/04/27	10	65.10	0	0.00	65.70	10	10,086	0.10%
2021/04/26	60	67.55	0	0.00	67.40	60	10,053	0.60%
2021/04/22	0	0.00	50	66.13	66.00	-50	9,918	-0.50%
2021/04/19	10	62.75	0	0.00	65.80	10	10,062	0.10%
2021/04/16	40	63.28	5	63.49	63.45	35	10,001	0.35%
2021/04/15	7	62.36	2	62.20	62.20	5	10,138	0.05%
2021/04/13	0	0.00	2	65.20	64.00	-2	10,210	-0.02%
2021/04/12	1	63.95	1	64.60	64.50	0	10,266	0.00%
2021/04/09	2	65.83	0	0.00	65.85	2	10,143	0.02%
2021/03/26	0	0.00	7	66.15	67.20	-7	9,968	-0.07%
2021/03/25	2	64.73	0	0.00	64.95	2	9,915	0.02%
2021/03/24	7	65.49	6	66.72	64.80	1	9,796	0.01%
2021/03/23	5	65.57	1	66.00	65.85	4	9,728	0.04%
2021/03/22	0	0.00	4	67.46	66.85	-4	9,652	-0.04%
2021/03/19	4	66.49	0	0.00	65.90	4	9,577	0.04%
2021/03/18	0	0.00	20	70.15	70.60	-20	9,418	-0.21%
2021/03/11	1	67.25	5	69.15	69.95	-4	9,143	-0.04%
2021/03/10	12	67.80	2	67.45	66.65	10	9,189	0.11%
2021/03/09	2	66.63	1	67.80	67.55	1	9,092	0.01%
2021/03/08	4	68.85	3	71.57	68.40	1	9,012	0.01%
2021/03/05	12	71.15	0	0.00	71.15	12	8,871	0.14%
2021/02/23	15	82.40	0	0.00	83.95	15	8,552	0.18%
2021/02/18	0	0.00	1	93.85	90.50	-1	8,315	-0.01%
2021/02/17	1	93.70	12	93.75	94.20	-11	8,246	-0.13%
2021/01/13	12	82.35	0	0.00	81.05	12	8,718	0.14%
2020/12/15	0	0.00	5	64.25	63.75	-5	8,789	-0.06%
2020/12/11	5	62.85	0	0.00	62.95	5	8,958	0.06%
2020/11/25	2	64.78	2	65.00	63.90	0	9,492	0.00%
2020/11/20	5	63.32	5	63.05	63.15	0	9,667	0.00%
2020/11/19	5	62.27	5	63.15	63.15	0	9,744	0.00%
2020/11/18	14	62.34	14	62.75	62.60	0	9,780	0.00%
2020/11/13	0	0.00	7	60.45	59.95	-7	10,156	-0.07%
2020/11/12	8	62.89	9	62.11	62.30	-1	10,083	-0.01%
2020/11/11	0	0.00	1	63.70	63.70	-1	10,424	-0.01%
2020/11/09	6	63.13	0	0.00	64.10	6	10,458	0.06%
2020/11/06	1	62.90	1	61.70	61.25	0	10,520	0.00%
2020/11/05	20	62.25	21	62.59	61.70	-1	10,615	-0.01%
2020/11/04	1	60.45	0	0.00	60.30	1	10,580	0.01%
2020/10/19	0	0.00	15	59.93	59.40	-15	11,684	-0.13%
2020/10/14	0	0.00	3	58.95	58.75	-3	11,806	-0.03%
2020/10/12	0	0.00	3	58.10	58.95	-3	12,316	-0.02%
2020/09/14	3	56.10	0	0.00	55.95	3	15,163	0.02%
2020/09/02	0	0.00	2	58.35	58.65	-2	14,989	-0.01%
2020/08/19	15	57.65	0	0.00	57.65	15	15,037	0.10%
2020/08/05	30	55.81	30	56.10	55.45	0	14,590	0.00%
2020/08/04	4	55.70	4	56.05	56.35	0	14,670	0.00%
2020/08/03	20	55.21	25	55.42	55.25	-5	14,716	-0.03%
2020/07/31	6	54.37	6	55.20	54.35	0	14,687	0.00%
2020/07/30	10	54.88	10	55.28	54.70	0	14,739	0.00%
2020/07/29	2	55.00	0	0.00	54.55	2	14,747	0.01%
2020/07/24	5	54.70	0	0.00	52.90	5	14,805	0.03%
2020/07/23	2	55.90	0	0.00	56.20	2	14,780	0.01%
2020/07/22	1	56.75	0	0.00	57.85	1	14,617	0.01%
2020/07/13	0	0.00	2	59.15	61.30	-2	14,095	-0.01%
2020/07/08	0	0.00	3	60.35	60.00	-3	13,716	-0.02%
2020/07/07	8	61.67	0	0.00	61.80	8	13,587	0.06%
2020/07/06	0	0.00	19	56.25	57.55	-19	13,229	-0.14%
2020/07/03	0	0.00	2	51.20	51.10	-2	12,766	-0.02%
2020/06/16	0	0.00	1	43.30	43.25	-1	13,894	-0.01%
2020/06/11	1	43.63	5	44.14	43.51	-4	15,406	-0.03%
2020/06/04	0	0.00	2	44.78	44.08	-2	16,878	-0.01%
2020/04/15	0	0.00	1	38.90	38.57	-1	19,841	-0.01%
2020/04/14	1	38.38	0	0.00	38.57	1	19,822	0.01%
2020/03/24	2	34.77	0	0.00	34.36	2	18,855	0.01%
2020/03/20	1	34.61	0	0.00	34.18	1	18,850	0.01%
2020/03/19	3	32.46	5	31.78	32.15	-2	18,629	-0.01%
2020/03/18	0	0.00	1	36.64	35.89	-1	18,162	-0.01%
2020/03/17	1	36.11	0	0.00	36.18	1	17,946	0.01%
2020/03/16	0	0.00	1	38.61	38.35	-1	17,274	-0.01%
2020/03/05	0	0.00	4	45.36	46.85	-4	14,912	-0.03%
2020/03/03	1	44.63	0	0.00	44.03	1	14,721	0.01%
2020/03/02	10	42.55	10	43.07	43.65	0	14,610	0.00%
2020/02/27	8	43.93	8	44.43	44.05	0	14,466	0.00%
2020/02/25	1	43.83	0	0.00	43.81	1	14,321	0.01%
2020/02/24	3	44.97	0	0.00	45.00	3	14,255	0.02%
2020/02/17	1	44.17	0	0.00	44.50	1	13,724	0.01%
2020/02/07	0	0.00	19	41.75	41.77	-19	13,900	-0.14%
2020/02/05	3	41.29	35	41.02	41.29	-32	14,216	-0.23%
2020/02/04	30	38.50	5	40.10	40.19	25	14,074	0.18%
2020/02/03	6	38.97	82	39.02	39.60	-76	13,680	-0.56%
2020/01/30	0	0.00	70	41.03	39.68	-70	13,209	-0.53%
2020/01/16	10	49.80	0	0.00	49.71	10	13,084	0.08%
2020/01/14	140	51.75	0	0.00	51.20	140	13,137	1.07%	大買/鉅額交易
2020/01/13	0	0.00	130	50.80	50.80	-130	13,203	-0.98%	大賣/鉅額交易
2020/01/09	70	50.38	0	0.00	50.40	70	13,304	0.53%
2020/01/08	0	0.00	4	49.89	49.69	-4	13,584	-0.03%
2020/01/07	60	50.50	0	0.00	50.55	60	13,580	0.44%
2020/01/06	0	0.00	120	50.18	50.65	-120	14,216	-0.84%	大賣/鉅額交易
2019/12/27	0	0.00	4	49.00	49.31	-4	13,698	-0.03%
2019/12/24	40	48.18	40	48.23	48.19	0	13,695	0.00%
2019/12/23	40	49.28	40	48.90	48.56	0	13,700	0.00%
2019/12/20	2	49.64	0	0.00	49.36	2	13,726	0.01%
2019/12/19	0	0.00	20	49.62	49.17	-20	13,851	-0.14%
2019/12/18	1	49.50	1	49.82	49.69	0	14,100	0.00%
2019/12/17	12	49.13	0	0.00	49.73	12	14,104	0.09%
2019/12/13	0	0.00	35	47.97	47.99	-35	13,849	-0.25%
2019/12/05	10	46.55	0	0.00	46.16	10	14,709	0.07%
2019/12/04	10	45.97	0	0.00	45.89	10	14,839	0.07%
2019/11/29	30	45.71	0	0.00	45.06	30	15,661	0.19%
2019/11/26	2	47.52	0	0.00	47.46	2	15,988	0.01%
2019/11/25	12	46.95	0	0.00	47.08	12	16,184	0.07%
2019/11/22	9	47.48	0	0.00	46.91	9	16,260	0.06%
2019/11/21	19	47.64	4	47.49	47.37	15	16,378	0.09%
2019/11/20	10	48.50	0	0.00	48.33	10	16,690	0.06%
2019/11/15	5	48.12	0	0.00	48.00	5	16,891	0.03%
2019/11/13	11	48.08	0	0.00	47.95	11	17,375	0.06%
2019/11/12	10	48.09	0	0.00	48.15	10	17,522	0.06%
2019/11/11	1	48.76	10	49.03	48.57	-9	17,539	-0.05%
2019/11/06	5	50.64	0	0.00	50.60	5	17,623	0.03%
2019/11/05	54	50.41	10	51.10	51.45	44	17,805	0.25%
2019/11/04	1	50.20	143	50.00	50.10	-142	18,031	-0.79%	大賣/鉅額交易
2019/11/01	5	49.23	0	0.00	49.37	5	18,206	0.03%
2019/10/31	2	47.85	2	47.90	47.83	0	18,378	0.00%
2019/10/28	5	48.43	0	0.00	48.37	5	19,191	0.03%
2019/10/25	1	47.70	0	0.00	47.67	1	19,135	0.01%
2019/10/23	2	48.10	0	0.00	48.25	2	19,291	0.01%
2019/10/22	1	48.18	0	0.00	48.07	1	19,667	0.01%
2019/10/21	49	47.83	0	0.00	48.27	49	19,863	0.25%
2019/10/18	1	49.18	0	0.00	48.63	1	20,071	0.00%
2019/10/17	100	49.65	0	0.00	49.36	100	20,275	0.49%
2019/10/16	2	49.53	0	0.00	49.14	2	20,423	0.01%
2019/10/15	2	49.50	0	0.00	49.40	2	20,271	0.01%
2019/10/14	2	49.75	8	49.19	49.65	-6	20,475	-0.03%
2019/10/07	1	45.60	0	0.00	45.63	1	20,851	0.00%
2019/10/04	4	45.83	0	0.00	45.80	4	21,027	0.02%
2019/10/03	5	45.66	0	0.00	45.63	5	21,226	0.02%
2019/09/27	0	0.00	10	47.29	47.32	-10	22,356	-0.04%
2019/09/25	10	47.62	0	0.00	47.68	10	22,649	0.04%
2019/09/23	1	47.18	0	0.00	47.15	1	23,467	0.00%
2019/09/19	0	0.00	2	48.21	48.02	-2	23,803	-0.01%
2019/09/12	2	49.36	0	0.00	49.27	2	25,640	0.01%
2019/09/09	4	50.30	0	0.00	49.73	4	25,972	0.02%
2019/09/06	0	0.00	1	49.67	49.40	-1	25,987	0.00%
2019/09/05	0	0.00	7	49.71	49.67	-7	26,053	-0.03%
2019/08/27	0	0.00	10	47.24	47.11	-10	26,966	-0.04%
2019/08/26	0	0.00	22	45.92	45.80	-22	27,008	-0.08%
2019/08/23	0	0.00	37	46.59	47.42	-37	27,134	-0.14%
2019/08/22	0	0.00	40	46.18	45.98	-40	26,928	-0.15%
2019/08/20	0	0.00	10	46.23	46.49	-10	27,900	-0.04%
2019/08/19	10	45.15	0	0.00	45.85	10	28,042	0.04%
2019/08/16	0	0.00	10	44.84	44.81	-10	28,220	-0.04%
2019/08/14	37	44.88	25	44.30	43.95	12	28,549	0.04%
2019/08/12	3	43.22	0	0.00	43.85	3	29,210	0.01%
2019/08/08	0	0.00	4	43.07	43.46	-4	29,566	-0.01%
2019/08/07	4	42.82	2	42.52	42.58	2	29,754	0.01%
2019/08/06	3	42.09	0	0.00	43.20	3	30,177	0.01%
2019/08/05	1	44.50	0	0.00	44.25	1	29,933	0.00%
2019/08/02	5	44.80	0	0.00	44.82	5	30,453	0.02%
2019/08/01	30	46.55	10	46.86	46.27	20	31,105	0.06%
2019/07/31	10	47.47	0	0.00	47.42	10	31,176	0.03%
2019/07/30	0	0.00	110	48.57	48.52	-110	31,513	-0.35%	大賣/鉅額交易
2019/07/29	0	0.00	50	48.03	47.79	-50	32,769	-0.15%
2019/07/26	10	47.93	120	47.89	47.98	-110	32,879	-0.33%	大賣/鉅額交易
2019/07/25	100	47.27	30	47.55	47.55	70	32,707	0.21%
2019/07/24	105	47.50	6	47.53	47.18	99	33,011	0.30%	大買/
2019/07/23	50	46.61	0	0.00	46.32	50	33,255	0.15%
2019/07/22	50	46.85	0	0.00	46.99	50	33,690	0.15%
2019/07/19	1	46.84	0	0.00	46.65	1	33,557	0.00%
2019/07/18	1	45.80	2	45.76	45.69	-1	33,899	0.00%
2019/07/17	0	0.00	50	45.95	46.30	-50	34,000	-0.15%
2019/07/16	10	46.57	2	46.60	46.29	8	34,792	0.02%
2019/07/11	42	46.70	0	0.00	46.49	42	34,978	0.12%
2019/07/08	3	46.58	0	0.00	46.69	3	36,192	0.01%
2019/07/03	0	0.00	30	48.81	48.85	-30	36,665	-0.08%
2019/07/02	0	0.00	202	48.95	48.80	-202	37,638	-0.54%	大賣/鉅額交易
2019/07/01	2	48.49	0	0.00	49.11	2	37,880	0.01%
2019/06/27	4	46.75	9	46.95	46.74	-5	38,297	-0.01%
2019/06/26	2	45.51	0	0.00	45.57	2	38,994	0.01%
2019/06/25	83	46.16	1	44.69	45.10	82	39,157	0.21%
2019/06/19	2	45.08	0	0.00	45.04	2	39,100	0.01%
2019/06/14	5	42.90	5	43.00	43.07	0	39,788	0.00%
2019/06/12	10	43.33	13	42.93	42.85	-3	40,774	-0.01%
2019/06/10	0	0.00	2	41.77	41.56	-2	41,094	0.00%
2019/06/03	0	0.00	40	40.84	40.93	-40	43,375	-0.09%
2019/05/31	42	40.76	0	0.00	41.09	42	43,791	0.10%
2019/05/22	1	40.93	0	0.00	40.80	1	47,369	0.00%
2019/05/21	5	41.39	8	41.30	41.17	-3	47,324	-0.01%
2019/05/20	16	40.52	13	39.91	39.88	3	47,756	0.01%
2019/05/17	0	0.00	2	40.86	40.96	-2	47,704	0.00%
2019/05/16	10	41.52	14	41.56	41.95	-4	47,751	-0.01%
2019/05/15	11	40.70	10	41.86	41.91	1	47,872	0.00%
2019/05/14	5	40.44	0	0.00	40.82	5	47,919	0.01%
2019/05/13	10	40.40	10	40.10	40.10	0	47,659	0.00%
2019/05/10	42	40.67	71	40.31	40.55	-29	48,268	-0.06%
2019/05/09	30	39.54	50	40.10	39.65	-20	47,641	-0.04%
2019/05/06	4	42.40	0	0.00	41.59	4	47,291	0.01%
2019/04/29	1	45.79	0	0.00	47.41	1	46,622	0.00%
2019/04/26	1	45.83	0	0.00	46.28	1	46,474	0.00%
2019/04/25	100	47.43	0	0.00	47.43	100	46,254	0.22%
2019/04/24	3	47.92	2	46.96	47.60	1	46,375	0.00%
2019/04/23	0	0.00	14	47.71	48.17	-14	46,186	-0.03%
2019/04/22	60	48.65	0	0.00	47.61	60	46,218	0.13%
2019/04/17	52	49.29	0	0.00	49.40	52	45,744	0.11%
2019/04/15	0	0.00	5	48.00	48.00	-5	45,106	-0.01%
2019/04/11	0	0.00	6	46.51	46.72	-6	44,834	-0.01%
2019/04/08	0	0.00	2	48.60	46.66	-2	44,149	0.00%
2019/04/03	0	0.00	50	45.27	45.10	-50	43,175	-0.12%
2019/04/02	40	45.03	36	45.42	45.06	4	43,226	0.01%
2019/04/01	1	44.63	13	44.84	45.15	-12	42,927	-0.03%
2019/03/29	10	40.39	0	0.00	42.96	10	42,152	0.02%
2019/03/27	20	39.92	5	39.80	40.50	15	42,469	0.04%
2019/03/26	5	39.66	0	0.00	39.66	5	42,278	0.01%
2019/03/22	15	41.28	10	42.06	41.70	5	42,255	0.01%
2019/03/21	0	0.00	1	42.53	42.42	-1	41,973	0.00%
2019/03/20	1	41.81	0	0.00	41.84	1	42,448	0.00%
2019/03/13	0	0.00	1	39.84	40.18	-1	41,259	0.00%
2019/03/12	5	40.69	31	40.40	40.63	-26	41,123	-0.06%
2019/03/11	12	38.21	0	0.00	39.27	12	40,926	0.03%
2019/03/08	22	39.62	0	0.00	39.19	22	41,522	0.05%
2019/03/07	0	0.00	40	42.75	41.42	-40	40,406	-0.10%
2019/03/06	20	43.09	1	43.00	43.02	19	39,590	0.05%
2019/03/05	0	0.00	6	43.25	43.12	-6	39,321	-0.02%
2019/03/04	0	0.00	7	43.01	44.55	-7	38,737	-0.02%
2019/02/26	7	40.59	8	41.13	40.69	-1	37,565	0.00%
2019/02/25	85	38.48	101	38.90	39.80	-16	36,765	-0.04%	大賣/
2019/02/22	2	35.80	5	35.92	35.94	-3	35,439	-0.01%
2019/02/19	0	0.00	1	36.89	36.18	-1	35,706	0.00%
2019/02/18	5	35.82	10	35.83	36.10	-5	35,062	-0.01%
2019/02/15	20	35.67	25	35.03	34.91	-5	34,878	-0.01%
2019/02/14	20	36.08	21	36.16	36.25	-1	34,741	0.00%
2019/02/13	10	35.29	10	35.39	35.53	0	34,524	0.00%
2019/02/12	30	35.02	38	35.03	35.08	-8	34,771	-0.02%
2019/02/11	20	34.07	30	34.34	34.74	-10	34,747	-0.03%
2019/01/30	41	32.82	25	32.97	32.81	16	34,250	0.05%
2019/01/29	34	32.21	30	32.54	32.78	4	34,460	0.01%
2019/01/28	25	32.99	29	33.10	32.67	-4	34,506	-0.01%
2019/01/25	15	32.38	7	32.33	32.75	8	34,898	0.02%
2019/01/24	20	31.37	22	31.48	31.59	-2	35,128	-0.01%
2019/01/22	11	31.83	34	31.54	31.21	-23	36,265	-0.06%
2019/01/21	17	32.11	26	32.24	32.00	-9	37,287	-0.02%
2019/01/18	14	31.29	14	31.12	31.45	0	37,351	0.00%
2019/01/17	40	30.93	41	31.10	30.95	-1	37,669	0.00%
2019/01/15	10	30.39	100	30.31	30.24	-90	38,385	-0.23%
2019/01/14	0	0.00	10	29.43	29.44	-10	39,393	-0.03%
2019/01/11	23	29.65	30	29.92	29.82	-7	39,782	-0.02%
2019/01/10	3	29.32	12	29.43	29.65	-9	40,063	-0.02%
2019/01/09	60	29.97	4	29.81	29.98	56	40,193	0.14%
2019/01/07	0	0.00	26	28.83	28.67	-26	40,270	-0.06%
2019/01/04	10	28.34	0	0.00	28.53	10	40,330	0.02%
2019/01/03	22	27.62	0	0.00	27.59	22	40,553	0.05%
2018/12/28	20	28.51	0	0.00	28.35	20	40,632	0.05%
2018/12/27	33	28.53	53	28.50	28.17	-20	40,681	-0.05%
2018/12/26	26	28.24	0	0.00	27.72	26	40,629	0.06%
2018/12/25	27	27.28	0	0.00	27.50	27	40,494	0.07%
2018/12/24	5	28.20	0	0.00	28.49	5	40,210	0.01%
2018/12/20	2	29.89	0	0.00	29.15	2	40,386	0.00%
2018/12/19	4	31.14	0	0.00	30.92	4	40,095	0.01%
2018/12/18	5	31.29	0	0.00	31.15	5	40,154	0.01%
2018/12/17	1	31.73	0	0.00	31.91	1	40,067	0.00%
2018/12/14	1	32.55	0	0.00	32.25	1	39,894	0.00%
2018/12/13	6	33.00	7	32.80	32.97	-1	40,565	0.00%
2018/12/11	0	0.00	4	31.30	31.33	-4	39,891	-0.01%
2018/12/10	10	31.14	0	0.00	31.04	10	40,018	0.02%
2018/12/06	2	32.33	35	32.35	32.08	-33	40,344	-0.08%
2018/12/05	0	0.00	2	33.14	33.35	-2	39,956	-0.01%
2018/12/04	5	33.77	0	0.00	33.50	5	39,815	0.01%
2018/12/03	11	34.23	4	34.27	33.86	7	40,011	0.02%
2018/11/28	1	31.53	0	0.00	32.07	1	39,001	0.00%
2018/11/27	1	31.78	40	31.74	31.75	-39	38,762	-0.10%
2018/11/26	41	31.94	0	0.00	31.79	41	38,943	0.11%
2018/11/23	1	31.85	0	0.00	31.85	1	38,796	0.00%
2018/11/22	11	32.35	0	0.00	32.25	11	38,647	0.03%
2018/11/21	0	0.00	10	32.28	32.80	-10	38,612	-0.03%
2018/11/20	16	33.47	0	0.00	32.81	16	38,878	0.04%
2018/11/19	2	33.73	153	33.77	33.81	-151	38,639	-0.39%	大賣/鉅額交易
2018/11/16	0	0.00	2	33.46	33.41	-2	38,636	-0.01%
2018/11/15	50	33.00	0	0.00	32.96	50	38,405	0.13%
2018/11/13	0	0.00	10	33.16	33.30	-10	39,075	-0.03%
2018/11/12	11	32.52	0	0.00	32.60	11	39,428	0.03%
2018/11/09	5	32.60	0	0.00	32.60	5	40,100	0.01%
2018/11/08	1	34.28	0	0.00	34.18	1	39,850	0.00%
2018/11/07	152	34.78	51	34.88	34.50	101	39,843	0.25%	大買/鉅額交易
2018/11/06	1	33.70	5	33.75	33.64	-4	39,870	-0.01%
2018/11/05	2	34.89	0	0.00	34.41	2	39,734	0.01%
2018/11/02	0	0.00	50	34.58	35.26	-50	39,892	-0.13%
2018/11/01	50	33.90	2	33.85	34.18	48	39,299	0.12%
2018/10/31	4	32.43	3	32.84	32.93	1	39,015	0.00%
2018/10/30	39	31.84	31	31.84	32.93	8	38,897	0.02%
2018/10/29	158	32.74	184	32.71	31.90	-26	38,340	-0.07%	大買/大賣/
2018/10/26	102	34.07	64	34.00	33.90	38	38,084	0.10%	大買/
2018/10/25	15	33.49	13	33.68	33.47	2	37,903	0.01%
2018/10/24	20	34.39	10	34.98	35.00	10	37,289	0.03%
2018/10/23	15	35.61	7	36.06	35.00	8	36,614	0.02%
2018/10/22	89	35.69	102	36.10	36.71	-13	36,220	-0.04%	大賣/
2018/10/19	8	32.09	59	32.39	32.71	-51	35,123	-0.15%
2018/10/18	67	32.25	186	32.73	32.10	-119	34,831	-0.34%	大賣/鉅額交易
2018/10/17	173	33.68	103	33.33	32.65	70	35,069	0.20%	大買/大賣/
2018/10/15	100	33.31	0	0.00	32.90	100	35,216	0.28%
2018/10/12	5	32.50	80	32.50	33.50	-75	35,019	-0.21%
2018/10/11	0	0.00	28	33.02	32.37	-28	34,737	-0.08%
2018/10/09	9	34.42	4	34.86	34.97	5	34,291	0.01%
2018/10/04	78	36.67	0	0.00	35.85	78	34,631	0.23%
2018/10/02	25	37.81	0	0.00	37.14	25	35,231	0.07%
2018/09/27	0	0.00	100	38.14	37.50	-100	36,287	-0.28%
2018/09/26	2	37.18	223	37.14	38.50	-221	36,204	-0.61%	大賣/鉅額交易
2018/09/25	90	36.88	39	36.96	36.70	51	36,947	0.14%
2018/09/21	71	36.86	71	36.95	37.13	0	37,201	0.00%
2018/09/20	0	0.00	4	35.34	35.33	-4	37,117	-0.01%
2018/09/19	26	34.57	56	34.57	35.51	-30	37,612	-0.08%
2018/09/18	67	33.37	17	33.24	33.29	50	37,439	0.13%
2018/09/14	25	33.60	20	33.73	33.60	5	38,503	0.01%
2018/09/13	40	33.01	40	33.20	32.57	0	38,699	0.00%
2018/09/12	8	32.33	10	32.36	32.27	-2	38,585	-0.01%
2018/09/11	0	0.00	10	33.43	33.16	-10	38,458	-0.03%
2018/09/10	10	33.52	10	33.47	33.47	0	38,669	0.00%
2018/09/07	30	33.92	41	34.22	33.86	-11	38,657	-0.03%
2018/09/06	9	33.94	3	34.16	33.85	6	38,451	0.02%
2018/09/05	33	35.33	39	35.58	34.92	-6	38,153	-0.02%
2018/08/31	25	34.94	25	35.13	35.49	0	38,543	0.00%
2018/08/30	66	35.57	0	0.00	35.48	66	38,325	0.17%
2018/08/29	4	36.27	4	36.44	36.17	0	38,169	0.00%
2018/08/28	0	0.00	4	36.65	36.44	-4	38,207	-0.01%
2018/08/27	25	36.27	27	36.43	36.49	-2	38,189	-0.01%
2018/08/24	2	34.92	0	0.00	35.00	2	38,062	0.01%
2018/08/23	5	34.90	65	35.17	34.78	-60	38,416	-0.16%
2018/08/22	60	34.77	20	34.95	34.68	40	38,825	0.10%
2018/08/21	4	34.90	18	34.12	35.00	-14	38,871	-0.04%
2018/08/20	13	33.01	13	33.65	32.90	0	38,513	0.00%
2018/08/17	7	33.90	5	33.13	33.11	2	38,293	0.01%
2018/08/16	79	33.30	64	33.66	33.99	15	37,857	0.04%
2018/08/15	8	34.05	0	0.00	33.88	8	37,142	0.02%
2018/08/13	1	35.19	0	0.00	34.93	1	36,978	0.00%
2018/08/10	200	36.43	2	36.65	35.86	198	36,716	0.54%	大買/鉅額交易
2018/08/09	3	35.60	14	36.11	36.15	-11	36,701	-0.03%
2018/08/08	7	35.46	7	35.80	35.06	0	36,169	0.00%
2018/08/07	0	0.00	12	34.83	34.77	-12	35,991	-0.03%
2018/08/03	2	34.67	2	34.58	34.48	0	35,432	0.00%
2018/08/02	35	35.57	9	34.32	34.29	26	35,372	0.07%
2018/08/01	0	0.00	2	38.75	37.76	-2	34,567	-0.01%
2018/07/27	3	38.09	3	38.28	37.99	0	35,055	0.00%
2018/07/25	0	0.00	3	39.52	38.88	-3	34,971	-0.01%
2018/07/24	0	0.00	71	38.58	39.10	-71	34,817	-0.20%
2018/07/23	53	37.28	3	37.61	37.52	50	34,789	0.14%
2018/07/20	3	35.05	6	35.48	36.00	-3	34,681	-0.01%
2018/07/19	12	35.41	9	35.51	35.30	3	34,447	0.01%
2018/07/18	5	36.02	10	35.70	35.48	-5	34,924	-0.01%
2018/07/17	0	0.00	20	35.90	35.00	-20	34,906	-0.06%
2018/07/16	20	35.76	140	36.60	35.54	-120	34,862	-0.34%	大賣/鉅額交易
2018/07/13	15	36.45	0	0.00	36.65	15	34,801	0.04%
2018/07/11	4	34.22	0	0.00	35.05	4	34,858	0.01%
2018/07/10	64	36.04	146	36.43	35.55	-82	35,132	-0.23%	大賣/
2018/07/09	15	35.27	10	35.65	35.76	5	35,146	0.01%
2018/07/06	177	33.45	20	34.18	34.44	157	34,831	0.45%	大買/鉅額交易
2018/07/05	0	0.00	20	33.00	32.96	-20	34,668	-0.06%
2018/07/04	23	33.90	0	0.00	33.60	23	34,383	0.07%
2018/07/03	36	33.09	25	32.72	33.56	11	34,193	0.03%
2018/07/02	2	35.33	0	0.00	34.73	2	32,954	0.01%
2018/06/29	38	35.94	45	36.02	36.51	-7	32,732	-0.02%
2018/06/28	42	35.55	1	35.45	35.88	41	32,184	0.13%
2018/06/27	4	37.03	0	0.00	36.10	4	31,843	0.01%
2018/06/26	16	38.22	25	38.28	37.85	-9	31,809	-0.03%
2018/06/22	6	39.69	1	40.08	39.94	5	31,580	0.02%
2018/06/21	1	40.53	0	0.00	40.89	1	31,821	0.00%
2018/06/20	4	40.03	0	0.00	40.88	4	32,594	0.01%
2018/06/15	0	0.00	4	42.59	42.57	-4	32,567	-0.01%
2018/06/12	0	0.00	30	42.96	42.95	-30	32,311	-0.09%
2018/06/11	30	42.30	2	41.73	41.92	28	32,273	0.09%
2018/06/08	0	0.00	60	41.88	41.72	-60	32,251	-0.19%
2018/06/06	2	43.09	39	43.26	42.96	-37	32,108	-0.12%
2018/06/05	0	0.00	97	42.94	43.27	-97	32,130	-0.30%
2018/06/04	1	42.25	2	42.67	42.67	-1	32,198	0.00%
2018/05/31	2	40.72	0	0.00	41.54	2	32,421	0.01%
2018/05/30	0	0.00	40	40.69	40.37	-40	32,292	-0.12%
2018/05/28	2	42.12	0	0.00	41.80	2	32,149	0.01%
2018/05/25	40	41.87	1	41.52	41.63	39	32,303	0.12%
2018/05/24	56	42.07	0	0.00	41.86	56	32,447	0.17%
2018/05/23	10	42.50	0	0.00	42.52	10	32,440	0.03%
2018/05/22	1	43.78	0	0.00	43.22	1	32,376	0.00%
2018/05/21	20	44.95	0	0.00	44.36	20	32,652	0.06%
2018/05/18	10	42.89	0	0.00	43.09	10	32,994	0.03%
2018/05/17	10	43.10	3	43.21	43.10	7	34,436	0.02%
2018/05/16	55	44.04	0	0.00	44.05	55	35,478	0.16%
2018/05/15	12	44.46	4	44.20	44.00	8	36,408	0.02%
2018/05/14	0	0.00	2	44.69	44.57	-2	36,950	-0.01%
2018/05/11	43	43.87	2	43.63	43.70	41	37,192	0.11%
2018/05/10	1	44.20	0	0.00	43.38	1	37,232	0.00%
2018/05/09	22	43.58	21	43.67	43.39	1	37,255	0.00%
2018/05/08	15	42.13	20	43.13	43.62	-5	37,317	-0.01%
2018/05/07	15	40.77	0	0.00	41.75	15	37,264	0.04%
2018/05/04	20	41.03	0	0.00	40.84	20	37,261	0.05%
2018/05/03	24	40.64	4	40.51	40.70	20	37,498	0.05%
2018/04/26	1	41.75	2	42.00	41.37	-1	37,955	0.00%
2018/04/24	1	43.73	52	43.60	43.63	-51	37,842	-0.13%
2018/04/20	2	41.40	9	41.46	40.79	-7	38,015	-0.02%
2018/04/19	4	41.26	3	42.00	42.05	1	38,398	0.00%
2018/04/18	6	41.46	10	40.09	40.41	-4	38,192	-0.01%
2018/04/17	5	41.75	20	41.13	40.95	-15	37,819	-0.04%
2018/04/16	50	42.94	0	0.00	41.70	50	37,839	0.13%
2018/04/13	3	44.68	2	44.14	43.93	1	37,384	0.00%
2018/04/12	13	44.89	6	44.67	44.69	7	37,189	0.02%
2018/04/11	21	45.57	7	45.70	45.62	14	36,995	0.04%
2018/04/10	1	42.96	4	43.67	43.77	-3	36,708	-0.01%
2018/04/09	1	42.90	1	43.21	42.93	0	36,915	0.00%
2018/04/03	4	42.60	0	0.00	42.30	4	36,999	0.01%
2018/04/02	5	43.55	0	0.00	43.64	5	36,874	0.01%
2018/03/31	2	44.00	0	0.00	44.04	2	36,937	0.01%
2018/03/30	0	0.00	7	44.37	44.37	-7	37,111	-0.02%
2018/03/29	6	42.51	2	42.74	42.92	4	36,886	0.01%
2018/03/28	2	42.80	0	0.00	42.66	2	36,350	0.01%
2018/03/27	2	45.21	2	44.91	44.72	0	35,798	0.00%
2018/03/23	5	44.92	20	45.55	44.61	-15	35,035	-0.04%
2018/03/22	1	48.92	0	0.00	48.11	1	34,183	0.00%
2018/03/20	1	49.36	0	0.00	49.45	1	33,520	0.00%
2018/03/15	2	50.20	11	50.18	49.92	-9	33,535	-0.03%
2018/03/14	12	49.44	0	0.00	49.25	12	33,377	0.04%
2018/03/12	1	51.25	10	51.70	51.15	-9	33,368	-0.03%
2018/03/09	0	0.00	21	50.94	50.65	-21	33,399	-0.06%
2018/03/08	17	49.32	0	0.00	50.15	17	33,540	0.05%
2018/03/07	10	49.87	26	50.26	49.59	-16	33,555	-0.05%
2018/03/06	5	48.59	0	0.00	49.09	5	33,696	0.01%
2018/03/01	30	49.80	12	48.80	49.69	18	33,439	0.05%
2018/02/27	1	51.55	0	0.00	51.05	1	33,277	0.00%
2018/02/23	30	51.72	32	52.06	51.50	-2	33,502	-0.01%
2018/02/22	2	50.93	11	50.21	50.95	-9	33,583	-0.03%
2018/02/21	32	50.33	41	50.60	51.35	-9	34,192	-0.03%
2018/02/12	40	46.30	41	46.66	46.45	-1	34,183	0.00%
2018/02/09	29	46.44	23	46.46	45.70	6	33,742	0.02%
2018/02/08	25	52.72	4	51.58	51.10	21	32,310	0.06%
2018/02/07	20	55.50	3	56.68	55.15	17	31,169	0.05%
2018/02/06	7	57.23	2	58.15	56.45	5	30,320	0.02%
2018/02/05	12	59.04	2	58.88	58.95	10	29,732	0.03%
2018/02/02	2	57.80	5	58.32	58.60	-3	29,413	-0.01%
2018/01/31	5	57.86	23	58.35	58.15	-18	29,310	-0.06%
2018/01/30	19	57.86	8	57.59	57.55	11	29,393	0.04%
2018/01/29	1	62.00	0	0.00	60.20	1	28,894	0.00%
2018/01/26	0	0.00	1	61.20	61.35	-1	28,643	0.00%
2018/01/19	1	59.65	1	60.10	60.10	0	27,995	0.00%
2018/01/15	0	0.00	2	58.00	58.00	-2	27,211	-0.01%
2018/01/12	27	55.40	0	0.00	55.85	27	26,794	0.10%
2018/01/10	3	54.65	9	54.92	54.70	-6	26,898	-0.02%
2018/01/09	2	53.50	25	53.12	53.90	-23	26,561	-0.09%
2018/01/08	5	52.62	20	52.91	52.70	-15	26,508	-0.06%
2018/01/04	23	52.08	0	0.00	52.30	23	26,300	0.09%
2018/01/03	0	0.00	1	52.75	52.40	-1	26,520	0.00%
2018/01/02	4	50.35	0	0.00	51.85	4	26,292	0.02%