富邦上証正2 (00633L)-元大-文心興安券商分點個股進出

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
36.25
漲跌
▼0.42
漲幅
-1.15%
成交量
4,370張
產業
上市
225人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦上証正2 (00633L)籌碼相關－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0.2	36.32	0	0.00	36.25	0.2	8,726	0.00%
2024/05/07	4	36.38	7	36.51	36.67	-3	8,983	-0.03%
2024/05/06	24	36.58	23	36.72	36.29	1	9,164	0.01%
2024/05/03	21	36.55	20.1	36.70	36.50	0.9	9,271	0.01%
2024/05/02	1.1	35.45	0	0.00	36.26	1.1	9,798	0.01%
2024/04/30	36	35.86	10	35.85	35.75	26	10,066	0.26%
2024/04/29	23	35.32	62	35.53	35.97	-39	10,271	-0.38%
2024/04/26	1	34.82	13	35.07	35.22	-12	10,239	-0.12%
2024/04/25	10	33.79	10	34.30	34.20	0	10,315	0.00%
2024/04/24	20	34.01	130	33.84	33.80	-110	10,708	-1.03%	大賣/鉅額交易
2024/04/23	10	33.98	10	33.97	33.87	0	10,748	0.00%
2024/04/22	10	34.25	10	34.39	33.93	0	10,839	0.00%
2024/04/19	14	33.84	181	33.86	33.77	-167	10,854	-1.54%	大賣/鉅額交易
2024/04/18	12	33.97	15	34.17	34.37	-3	10,879	-0.03%
2024/04/17	12	33.50	10	33.55	33.54	2	10,833	0.02%
2024/04/16	3	33.46	16	33.68	33.80	-13	10,869	-0.12%
2024/04/12	1	32.38	0	0.00	32.40	1	10,871	0.01%
2024/04/11	1	32.39	2	32.48	32.75	-1	10,900	-0.01%
2024/04/10	117	33.03	0	0.00	32.76	117	10,941	1.07%	大買/鉅額交易
2024/04/09	1	33.00	0	0.00	32.84	1	10,947	0.01%
2024/04/08	21	33.59	20	33.67	33.38	1	11,106	0.01%
2024/04/03	1	33.49	0	0.00	33.84	1	11,164	0.01%
2024/04/02	45	33.86	0	0.00	33.93	45	11,261	0.40%
2024/04/01	79	34.20	0	0.00	34.19	79	11,224	0.70%
2024/03/29	1	33.08	0	0.00	33.10	1	11,125	0.01%
2024/03/28	1	32.94	0	0.00	33.34	1	11,120	0.01%
2024/03/27	10	33.38	100	33.31	33.21	-90	11,094	-0.81%
2024/03/26	20	32.95	10	33.24	33.25	10	11,116	0.09%
2024/03/25	0	0.00	9	33.21	33.13	-9	11,114	-0.08%
2024/03/22	0.2	33.00	0	0.00	32.94	0.2	11,064	0.00%
2024/03/21	20	33.52	130	33.49	33.49	-110	10,989	-1.00%	大賣/鉅額交易
2024/03/20	0.3	33.00	7	33.46	33.45	-6.7	11,071	-0.06%
2024/03/19	10	33.10	11	33.36	33.36	-1	11,143	-0.01%
2024/03/18	1	33.13	3	32.96	33.05	-2	11,173	-0.02%
2024/03/15	1.1	32.52	0	0.00	32.48	1.1	11,186	0.01%
2024/03/14	1.4	32.77	0	0.00	32.72	1.4	11,326	0.01%
2024/03/13	51	33.34	0	0.00	33.01	51	11,316	0.45%
2024/03/12	103	33.24	3	33.53	33.50	100	11,412	0.88%	大買/
2024/03/11	0	0.00	1	32.85	32.50	-1	11,493	-0.01%
2024/03/08	1	31.70	2	31.95	31.47	-1	11,371	-0.01%
2024/03/01	1	31.35	0	0.00	31.61	1	10,962	0.01%
2024/02/29	26	31.55	0	0.00	31.47	26	11,019	0.24%
2024/02/26	55	31.56	0	0.00	31.42	55	10,913	0.50%
2024/02/23	50	32.15	0	0.00	32.07	50	10,825	0.46%
2024/02/22	50	31.80	32	31.68	32.05	18	10,779	0.17%
2024/02/21	42	30.93	155	31.99	32.25	-113	10,738	-1.05%	大賣/鉅額交易
2024/02/19	3	30.39	3	29.97	29.88	0	10,299	0.00%
2024/02/16	15	29.67	0	0.00	30.40	15	10,130	0.15%
2024/02/15	0	0.00	87	29.09	29.36	-87	9,925	-0.88%
2024/02/05	90	26.55	20	26.63	27.71	70	9,695	0.72%
2024/02/02	104	26.98	0	0.00	26.89	104	9,339	1.11%	大買/鉅額交易
2024/02/01	30	27.02	60	27.73	27.47	-30	9,161	-0.33%
2024/01/31	32	27.06	0	0.00	27.32	32	8,993	0.36%
2024/01/30	3	27.85	0	0.00	27.51	3	8,821	0.03%
2024/01/29	25	28.54	22	28.71	28.39	3	8,569	0.04%
2024/01/26	14	28.27	5	28.50	28.24	9	8,362	0.11%
2024/01/25	2	28.18	4	28.28	28.47	-2	8,213	-0.02%
2024/01/19	1	27.02	0	0.00	27.03	1	7,130	0.01%
2024/01/18	7	25.91	4	25.77	25.77	3	6,965	0.04%
2024/01/17	16	27.17	8	26.87	26.83	8	6,609	0.12%
2024/01/16	3	26.95	0	0.00	27.15	3	6,610	0.05%
2024/01/15	2	26.88	0	0.00	27.39	2	6,564	0.03%
2024/01/11	8	27.15	0	0.00	27.62	8	6,647	0.12%
2024/01/10	5	27.18	0	0.00	27.29	5	6,574	0.08%
2024/01/09	4	27.28	3	27.15	27.15	1	6,526	0.02%
2024/01/08	3	27.27	0	0.00	27.26	3	6,472	0.05%
2024/01/04	1	28.64	0	0.00	27.82	1	6,328	0.02%
2024/01/03	2	28.54	2	28.40	28.39	0	6,200	0.00%
2024/01/02	3	28.70	0	0.00	28.66	3	6,172	0.05%
2023/12/29	8	29.28	0	0.00	29.34	8	5,935	0.13%
2023/12/28	15	28.74	1	28.35	29.21	14	5,848	0.24%
2023/12/27	0	0.00	1	28.03	27.94	-1	5,768	-0.02%
2023/12/25	1	28.37	0	0.00	28.17	1	5,747	0.02%
2023/12/21	2	27.37	0	0.00	28.08	2	5,737	0.03%
2023/12/19	1	27.85	0	0.00	27.85	1	5,757	0.02%
2023/12/18	3	27.61	0	0.00	27.89	3	5,766	0.05%
2023/12/15	1	28.07	0	0.00	27.87	1	5,693	0.02%
2023/12/14	6	28.59	5	28.03	28.03	1	5,581	0.02%
2023/12/13	1	28.53	6	28.59	28.36	-5	5,518	-0.09%
2023/12/11	4	28.28	0	0.00	28.47	4	5,437	0.07%
2023/12/07	31	29.03	5	28.75	29.02	26	5,274	0.49%
2023/12/06	4	29.27	0.1	29.32	29.33	3.9	5,159	0.08%
2023/12/05	1	30.22	0	0.00	29.89	1	4,995	0.02%
2023/12/04	0	0.00	2	30.52	30.43	-2	5,019	-0.04%
2023/12/01	2	30.34	0	0.00	30.45	2	5,036	0.04%
2023/11/30	2	31.09	1	30.99	31.09	1	4,998	0.02%
2023/11/27	13	31.56	0	0.00	31.32	13	5,141	0.25%
2023/11/23	10	32.19	0	0.00	32.10	10	5,184	0.19%
2023/11/22	31	32.66	6	32.51	32.62	25	5,489	0.46%
2023/11/20	2	32.73	0	0.00	32.67	2	5,461	0.04%
2023/11/17	3	32.54	0	0.00	32.26	3	5,412	0.06%
2023/11/09	5	33.89	5	33.82	33.73	0	5,647	0.00%
2023/11/07	0	0.00	5	34.22	33.84	-5	6,020	-0.08%
2023/11/01	0	0.00	1	34.45	33.80	-1	6,199	-0.02%
2023/10/25	3	32.31	0	0.00	32.08	3	6,762	0.04%
2023/10/24	3	31.15	0	0.00	31.20	3	6,771	0.04%
2023/10/23	3	31.60	0	0.00	31.63	3	6,730	0.04%
2023/10/20	0	0.00	3	31.91	31.83	-3	6,893	-0.04%
2023/10/19	4	32.74	0	0.00	32.47	4	6,842	0.06%
2023/10/17	1	33.97	0	0.00	34.19	1	6,748	0.01%
2023/10/16	9	34.35	0	0.00	34.11	9	6,734	0.13%
2023/10/11	1	35.08	0	0.00	34.96	1	6,792	0.01%
2023/10/06	3	35.22	0	0.00	35.08	3	6,894	0.04%
2023/10/04	17	34.56	0	0.00	34.30	17	6,933	0.25%
2023/09/28	2	35.83	15	35.79	35.75	-13	6,894	-0.19%
2023/09/27	1	36.18	0	0.00	36.10	1	6,879	0.01%
2023/09/25	0	0.00	1	37.48	36.89	-1	6,874	-0.01%
2023/09/22	7	35.52	1	35.50	36.65	6	6,900	0.09%
2023/09/21	10	35.99	0	0.00	35.97	10	6,878	0.15%
2023/09/20	10	36.53	0	0.00	36.54	10	6,873	0.15%
2023/09/19	7	36.35	5	36.62	36.62	2	6,960	0.03%
2023/09/18	1	35.95	0	0.00	36.58	1	7,107	0.01%
2023/09/15	3	36.90	0	0.00	36.32	3	7,088	0.04%
2023/09/14	0	0.00	6	36.70	36.70	-6	7,054	-0.09%
2023/09/11	1	36.90	0	0.00	37.34	1	7,209	0.01%
2023/09/08	4	36.45	0	0.00	36.45	4	7,314	0.05%
2023/09/07	0	0.00	5	37.57	37.24	-5	7,286	-0.07%
2023/09/06	40	37.87	64	37.73	37.96	-24	7,249	-0.33%
2023/09/05	20	38.11	20	38.41	38.25	0	7,255	0.00%
2023/09/04	20	38.47	0	0.00	38.47	20	7,254	0.28%
2023/09/01	5	37.22	0	0.00	37.11	5	7,176	0.07%
2023/08/30	0	0.00	1	37.43	37.10	-1	7,224	-0.01%
2023/08/28	4	38.07	5	39.62	36.99	-1	7,158	-0.01%
2023/08/22	2	35.93	0	0.00	35.47	2	7,142	0.03%
2023/08/21	3	35.92	0	0.00	36.16	3	7,163	0.04%
2023/08/17	1	36.70	0	0.00	36.92	1	7,239	0.01%
2023/08/16	2	37.22	2	37.45	37.31	0	7,242	0.00%
2023/08/15	1	37.42	5	37.35	37.01	-4	7,357	-0.05%
2023/08/14	2	37.43	9	37.34	37.20	-7	7,371	-0.09%
2023/08/07	10	40.95	0	0.00	40.33	10	7,055	0.14%
2023/08/04	20	41.35	25	41.56	41.43	-5	7,140	-0.07%
2023/08/02	6	40.00	0	0.00	39.84	6	7,131	0.08%
2023/08/01	1	41.01	0	0.00	40.74	1	7,169	0.01%
2023/07/31	3	41.71	9	41.96	41.00	-6	7,135	-0.08%
2023/07/28	26	39.75	7	39.90	40.53	19	6,918	0.27%
2023/07/27	1	39.11	22	38.94	38.93	-21	6,724	-0.31%
2023/07/26	2	38.53	0	0.00	38.26	2	6,684	0.03%
2023/07/25	0	0.00	17	38.55	38.40	-17	6,750	-0.25%
2023/07/13	0	0.00	1	36.97	37.27	-1	6,642	-0.02%
2023/07/06	1	35.28	0	0.00	35.30	1	6,756	0.01%
2023/07/03	3	36.61	1	35.97	36.42	2	6,947	0.03%
2023/06/27	0	0.00	8	34.73	35.00	-8	7,114	-0.11%
2023/06/26	1	34.83	0	0.00	34.83	1	7,128	0.01%
2023/06/21	5	36.56	0	0.00	36.32	5	6,998	0.07%
2023/06/20	12	37.04	1	37.03	36.51	11	7,013	0.16%
2023/06/19	2	36.66	6	36.80	36.82	-4	7,080	-0.06%
2023/06/15	0	0.00	4	36.40	36.96	-4	7,070	-0.06%
2023/06/14	4	36.58	1	36.56	36.25	3	7,118	0.04%
2023/06/07	2	34.90	0	0.00	34.62	2	7,182	0.03%
2023/06/05	4	34.99	0	0.00	34.78	4	7,281	0.05%
2023/06/02	1	34.47	0	0.00	34.94	1	7,307	0.01%
2023/05/31	2	33.93	0	0.00	33.55	2	7,412	0.03%
2023/05/30	6	34.38	2	34.35	34.13	4	7,343	0.05%
2023/05/26	4	35.15	0	0.00	35.41	4	7,531	0.05%
2023/05/25	8	35.75	0	0.00	35.43	8	7,532	0.11%
2023/05/24	24	36.89	30	36.66	36.61	-6	7,390	-0.08%
2023/05/23	4	37.73	0	0.00	37.52	4	7,318	0.05%
2023/05/22	1	38.10	4	38.38	38.26	-3	7,335	-0.04%
2023/05/19	4	37.43	0	0.00	37.57	4	7,402	0.05%
2023/05/18	1	37.95	0	0.00	38.02	1	7,332	0.01%
2023/05/17	1	38.25	0	0.00	37.99	1	7,314	0.01%
2023/05/16	2	38.72	4	38.71	38.68	-2	7,341	-0.03%
2023/05/15	1	37.58	0	0.00	38.32	1	7,381	0.01%
2023/05/11	1	38.75	0	0.00	38.75	1	7,363	0.01%
2023/05/10	1	38.93	1	39.72	38.82	0	7,403	0.00%
2023/05/08	1	39.09	3.1	39.78	39.82	-2.1	7,378	-0.03%
2023/05/05	1	38.80	2	39.36	39.07	-1	7,420	-0.01%
2023/05/03	0.1	38.12	0	0.00	38.01	0.1	7,630	0.00%
2023/05/02	1	38.48	0	0.00	38.82	1	7,741	0.01%
2023/04/28	2	38.78	6	38.98	38.74	-4	7,903	-0.05%
2023/04/26	1	37.41	0	0.00	37.70	1	8,196	0.01%
2023/04/25	3	37.06	0	0.00	37.19	3	8,292	0.04%
2023/04/24	5	37.77	0	0.00	37.60	5	8,215	0.06%
2023/04/21	1	38.68	0	0.00	38.68	1	8,144	0.01%
2023/04/19	10	40.46	0	0.00	40.10	10	8,238	0.12%
2023/04/18	30	40.79	35	39.89	40.33	-5	8,320	-0.06%
2023/04/13	1	37.93	0	0.00	38.25	1	8,462	0.01%
2023/04/12	1	38.42	0	0.00	38.22	1	8,482	0.01%
2023/04/11	2	39.04	2	39.33	38.68	0	8,455	0.00%
2023/04/10	2	38.59	0	0.00	39.06	2	8,500	0.02%
2023/04/07	4	39.49	5	39.17	39.00	-1	8,592	-0.01%
2023/04/06	1	38.91	0	0.00	38.55	1	8,497	0.01%
2023/03/31	0	0.00	5	39.69	39.33	-5	8,441	-0.06%
2023/03/30	4	38.82	5	38.35	38.69	-1	8,399	-0.01%
2023/03/29	8	38.67	4	38.92	38.39	4	8,356	0.05%
2023/03/28	2	38.07	3	38.00	38.17	-1	8,437	-0.01%
2023/03/27	11	37.83	0	0.00	38.00	11	8,508	0.13%
2023/03/20	1	37.32	0	0.00	37.29	1	8,541	0.01%
2023/03/16	1	37.81	0	0.00	37.97	1	8,587	0.01%
2023/03/13	10	38.66	0	0.00	38.59	10	8,926	0.11%
2023/03/10	12	38.56	0	0.00	38.36	12	8,891	0.13%
2023/03/09	3	38.96	0	0.00	39.06	3	8,993	0.03%
2023/03/06	1	40.82	0	0.00	40.95	1	9,270	0.01%
2023/02/24	1	40.22	0	0.00	40.46	1	9,329	0.01%
2023/02/23	1	41.75	1	41.42	41.37	0	9,338	0.00%
2023/02/13	10	42.64	0	0.00	42.64	10	9,995	0.10%
2023/02/10	0	0.00	3	41.68	41.40	-3	9,997	-0.03%
2023/02/09	5	41.60	0	0.00	42.13	5	10,160	0.05%
2023/02/08	1	41.19	6	41.40	41.14	-5	10,367	-0.05%
2023/02/07	6	41.54	0	0.00	41.33	6	10,427	0.06%
2023/02/06	4	40.77	0	0.00	40.63	4	10,501	0.04%
2023/02/03	2	42.04	0	0.00	41.92	2	10,493	0.02%
2023/01/30	3	46.53	4	45.85	45.14	-1	10,433	-0.01%
2023/01/17	4	44.44	26	44.73	44.05	-22	10,411	-0.21%
2023/01/16	32	44.55	12	44.83	45.30	20	10,696	0.19%
2023/01/13	0	0.00	2	42.89	42.85	-2	10,474	-0.02%
2023/01/09	7	41.99	19	41.71	41.72	-12	10,445	-0.11%
2023/01/06	21	41.24	10	41.55	41.20	11	10,468	0.11%
2023/01/05	0	0.00	1	40.20	40.70	-1	10,417	-0.01%
2023/01/03	0	0.00	4	38.74	38.65	-4	10,426	-0.04%
2022/12/30	4	39.23	0	0.00	39.15	4	10,318	0.04%
2022/12/27	0	0.00	1	39.20	39.21	-1	10,290	-0.01%
2022/12/20	2	38.29	20	38.42	37.61	-18	10,249	-0.18%
2022/12/19	1	39.90	0	0.00	39.85	1	10,149	0.01%
2022/12/12	10	40.40	12	39.81	39.86	-2	9,960	-0.02%
2022/12/09	2	40.25	20	39.90	40.06	-18	9,979	-0.18%
2022/12/08	0	0.00	55	39.48	39.65	-55	9,883	-0.56%
2022/12/07	65	39.80	36	39.95	40.33	29	9,849	0.29%
2022/12/06	20	39.56	3	39.41	39.44	17	9,859	0.17%
2022/12/05	2	38.28	4	38.63	38.53	-2	9,673	-0.02%
2022/12/02	2	37.44	1	37.72	37.09	1	9,495	0.01%
2022/12/01	5	38.19	12	38.03	37.99	-7	9,482	-0.07%
2022/11/30	6	36.63	0	0.00	36.79	6	9,317	0.06%
2022/11/29	40	36.44	34	36.20	36.52	6	9,394	0.06%
2022/11/28	2	33.51	19	33.03	33.48	-17	9,180	-0.19%
2022/11/25	0	0.00	1	35.09	34.97	-1	9,027	-0.01%
2022/11/24	7	35.27	0	0.00	34.44	7	9,122	0.08%
2022/11/23	4	35.05	2	35.28	35.19	2	9,076	0.02%
2022/11/22	8	35.24	2	35.38	35.30	6	9,147	0.07%
2022/11/21	2	34.52	1	34.42	34.47	1	9,042	0.01%
2022/11/18	41	35.49	16	35.66	35.79	25	8,977	0.28%
2022/11/17	19	35.14	0	0.00	35.14	19	8,973	0.21%
2022/11/16	0	0.00	1	36.60	36.41	-1	9,017	-0.01%
2022/11/15	0	0.00	3	35.87	36.69	-3	9,054	-0.03%
2022/11/14	6	36.09	4	36.47	35.86	2	8,904	0.02%
2022/11/11	2	35.19	0	0.00	35.07	2	8,787	0.02%
2022/11/07	4	35.78	4	35.65	35.63	0	8,586	0.00%
2022/11/04	0	0.00	5	34.56	35.42	-5	8,493	-0.06%
2022/11/03	0	0.00	2	33.30	32.77	-2	8,377	-0.02%
2022/11/02	6	33.57	2	33.13	33.87	4	8,320	0.05%
2022/11/01	3	30.70	0	0.00	31.81	3	8,224	0.04%
2022/10/25	1	34.21	0	0.00	34.25	1	8,313	0.01%
2022/10/11	1	38.60	0	0.00	38.31	1	8,042	0.01%
2022/10/05	0	0.00	30	41.46	42.80	-30	8,085	-0.37%
2022/09/30	20	40.60	0	0.00	40.36	20	8,153	0.25%
2022/09/29	0	0.00	210	41.13	40.60	-210	8,191	-2.56%	大賣/鉅額交易
2022/09/28	20	41.13	0	0.00	40.69	20	8,274	0.24%
2022/09/26	80	40.01	0	0.00	40.81	80	8,346	0.96%
2022/09/23	105	40.29	0	0.00	40.40	105	8,377	1.25%	大買/鉅額交易
2022/09/22	15	39.95	0	0.00	39.75	15	8,519	0.18%
2022/09/21	1	40.39	0	0.00	40.75	1	8,590	0.01%
2022/09/13	1	43.59	0	0.00	43.69	1	8,880	0.01%
2022/08/12	0	0.00	2	43.35	43.38	-2	10,148	-0.02%
2022/08/11	2	42.86	0	0.00	42.93	2	10,122	0.02%
2022/08/04	1	41.70	0	0.00	41.90	1	10,439	0.01%
2022/08/03	1	42.05	0	0.00	41.91	1	10,577	0.01%
2022/08/02	1	42.17	0	0.00	42.37	1	10,517	0.01%
2022/08/01	1	43.40	0	0.00	44.00	1	10,303	0.01%
2022/07/29	3	44.32	0	0.00	43.83	3	10,447	0.03%
2022/07/18	1	45.53	0	0.00	46.76	1	11,365	0.01%
2022/07/14	0	0.00	1	46.68	46.95	-1	11,472	-0.01%
2022/07/11	2	47.93	2	48.91	47.31	0	11,625	0.00%
2022/07/06	0	0.00	1	51.20	49.19	-1	11,626	-0.01%
2022/07/05	1	51.05	2	51.45	50.45	-1	11,682	-0.01%
2022/07/01	0	0.00	2	50.20	50.25	-2	11,710	-0.02%
2022/06/30	0	0.00	6	50.93	51.55	-6	11,689	-0.05%
2022/06/29	2	49.40	1	49.46	49.35	1	11,736	0.01%
2022/06/28	0	0.00	1	49.34	49.54	-1	11,748	-0.01%
2022/06/27	0	0.00	8	49.70	49.06	-8	11,788	-0.07%
2022/06/24	0	0.00	1	47.91	47.82	-1	11,694	-0.01%
2022/06/23	0	0.00	18	45.99	46.40	-18	11,801	-0.15%
2022/06/22	3	46.13	0	0.00	46.29	3	11,874	0.03%
2022/06/21	1	46.62	0	0.00	46.56	1	11,841	0.01%
2022/06/20	11	46.71	3	46.46	46.58	8	11,864	0.07%
2022/06/17	0	0.00	6	44.82	45.91	-6	11,730	-0.05%
2022/06/15	2	44.70	3	46.06	46.21	-1	11,691	-0.01%
2022/06/14	2	42.18	6	42.21	42.29	-4	11,647	-0.03%
2022/06/10	0	0.00	4	43.09	43.97	-4	12,111	-0.03%
2022/06/09	0	0.00	1	44.23	43.29	-1	12,080	-0.01%
2022/06/07	0	0.00	1	43.06	42.70	-1	11,936	-0.01%
2022/06/06	3	41.09	0	0.00	41.55	3	11,854	0.03%
2022/06/01	3	40.90	0	0.00	40.70	3	11,832	0.03%
2022/05/27	2	39.52	0	0.00	39.25	2	11,633	0.02%
2022/05/26	1	37.98	0	0.00	38.73	1	11,550	0.01%
2022/05/24	0	0.00	1	40.01	39.15	-1	11,355	-0.01%
2022/05/19	0	0.00	5	38.36	38.77	-5	11,043	-0.05%
2022/05/18	5	38.85	0	0.00	39.20	5	11,019	0.05%
2022/05/16	0	0.00	15	39.98	38.78	-15	10,792	-0.14%
2022/05/13	15	39.29	30	39.80	39.15	-15	10,684	-0.14%
2022/05/12	30	38.72	0	0.00	38.66	30	10,600	0.28%
2022/05/11	1	38.16	2	38.23	39.67	-1	10,514	-0.01%
2022/05/10	4	36.65	3	37.64	37.90	1	10,363	0.01%
2022/05/09	1	37.64	2	37.91	36.83	-1	10,201	-0.01%
2022/05/03	1	40.28	0	0.00	40.65	1	10,049	0.01%
2022/04/26	2	37.97	1	38.42	38.30	1	9,489	0.01%
2022/04/25	2	39.01	5	39.07	39.22	-3	9,238	-0.03%
2022/04/22	2	39.54	0	0.00	40.69	2	9,042	0.02%
2022/04/21	2	40.86	5	40.82	40.80	-3	8,983	-0.03%
2022/04/20	1	41.25	0	0.00	41.58	1	8,887	0.01%
2022/04/15	0	0.00	20	43.45	43.80	-20	8,451	-0.24%
2022/04/14	20	43.41	0	0.00	43.75	20	8,393	0.24%
2022/04/13	0	0.00	27	42.83	42.96	-27	8,408	-0.32%
2022/04/12	20	42.43	2	41.17	42.43	18	8,337	0.22%
2022/04/08	0	0.00	3	42.86	43.20	-3	8,247	-0.04%
2022/04/06	1	42.65	1	42.87	43.11	0	8,190	0.00%
2022/04/01	2	43.55	0	0.00	43.35	2	8,102	0.02%
2022/03/30	0	0.00	1	40.89	41.61	-1	7,831	-0.01%
2022/03/28	0	0.00	1	39.15	40.01	-1	7,719	-0.01%
2022/03/25	0	0.00	2	41.92	40.75	-2	7,635	-0.03%
2022/03/23	0	0.00	6	42.29	42.25	-6	7,557	-0.08%
2022/03/22	0	0.00	3	41.67	41.74	-3	7,478	-0.04%
2022/03/21	5	41.77	30	42.07	41.21	-25	7,496	-0.33%
2022/03/18	30	40.29	11	40.50	40.88	19	7,461	0.25%
2022/03/17	4	41.54	0	0.00	41.51	4	7,428	0.05%
2022/03/16	6	36.02	1	38.20	38.20	5	7,139	0.07%
2022/03/15	1	38.61	0	0.00	37.10	1	6,967	0.01%
2022/03/09	1	41.00	5	41.50	40.56	-4	6,428	-0.06%
2022/03/08	1	42.63	0	0.00	42.43	1	6,290	0.02%
2022/03/07	0	0.00	27	43.91	43.63	-27	6,191	-0.44%
2022/03/04	22	46.19	0	0.00	46.22	22	6,104	0.36%
2022/02/25	5	48.67	0	0.00	48.08	5	6,017	0.08%
2022/02/24	0	0.00	6	48.70	47.48	-6	5,971	-0.10%
2022/02/23	6	48.92	0	0.00	49.08	6	5,934	0.10%
2022/02/22	1	48.66	0	0.00	48.65	1	5,935	0.02%
2022/02/21	0	0.00	2	50.35	50.40	-2	5,905	-0.03%
2022/02/18	8	50.51	10	50.55	51.00	-2	5,861	-0.03%
2022/02/17	4	51.10	0	0.00	50.80	4	5,879	0.07%
2022/02/14	0	0.00	16	50.02	49.84	-16	5,904	-0.27%
2022/02/11	0	0.00	3	51.10	51.10	-3	5,993	-0.05%
2022/02/08	1	50.00	5	49.11	48.83	-4	5,897	-0.07%
2022/02/07	3	49.99	1	49.90	50.20	2	5,796	0.03%
2022/01/26	1	50.65	0	0.00	50.50	1	5,760	0.02%
2022/01/20	0	0.00	5	53.00	53.55	-5	5,811	-0.09%
2022/01/19	5	52.05	0	0.00	51.45	5	5,768	0.09%
2022/01/17	2	50.60	0	0.00	50.75	2	5,749	0.03%
2022/01/14	7	50.96	0	0.00	51.00	7	5,782	0.12%
2022/01/13	2	52.70	0	0.00	52.40	2	5,709	0.04%
2022/01/12	0	0.00	15	53.00	53.05	-15	5,706	-0.26%
2022/01/11	0	0.00	10	52.85	52.40	-10	5,725	-0.17%
2022/01/06	14	52.84	0	0.00	52.65	14	5,830	0.24%
2022/01/05	5	54.15	0	0.00	54.00	5	5,794	0.09%
2022/01/04	11	54.30	0	0.00	54.10	11	5,830	0.19%
2021/12/30	6	54.33	0	0.00	54.95	6	5,892	0.10%
2021/12/29	1	54.60	0	0.00	54.40	1	5,864	0.02%
2021/12/23	1	55.40	0	0.00	55.65	1	5,737	0.02%
2021/12/22	9	55.85	0	0.00	55.60	9	5,785	0.16%
2021/12/21	5	55.54	0	0.00	56.05	5	5,805	0.09%
2021/12/20	2	56.15	0	0.00	56.35	2	5,825	0.03%
2021/12/17	4	57.18	0	0.00	56.95	4	5,809	0.07%
2021/12/16	0	0.00	1	57.90	58.05	-1	5,827	-0.02%
2021/12/14	0	0.00	10	59.65	59.85	-10	5,866	-0.17%
2021/12/13	0	0.00	3	62.13	60.70	-3	5,863	-0.05%
2021/12/10	3	59.60	0	0.00	59.80	3	5,842	0.05%
2021/12/09	0	0.00	35	60.39	60.70	-35	5,848	-0.60%
2021/12/08	5	56.20	2	56.75	57.20	3	5,715	0.05%
2021/12/07	5	56.00	5	56.00	56.15	0	5,746	0.00%
2021/12/06	1	55.75	2	55.75	55.65	-1	5,754	-0.02%
2021/11/30	3	52.82	0	0.00	52.75	3	6,068	0.05%
2021/11/26	1	53.70	0	0.00	53.50	1	6,389	0.02%
2021/11/25	0	0.00	15	55.15	54.60	-15	6,531	-0.23%
2021/11/24	6	55.18	0	0.00	55.20	6	6,692	0.09%
2021/11/23	2	55.70	0	0.00	55.05	2	6,756	0.03%
2021/11/22	10	55.20	1	55.55	54.90	9	6,843	0.13%
2021/11/18	3	53.32	1	53.55	53.75	2	6,955	0.03%
2021/11/17	1	54.50	0	0.00	54.65	1	6,988	0.01%
2021/11/15	5	54.20	0	0.00	54.30	5	7,234	0.07%
2021/11/12	11	55.50	0	0.00	54.55	11	7,347	0.15%
2021/11/10	2	52.23	0	0.00	52.20	2	7,358	0.03%
2021/11/09	8	54.38	10	53.88	53.90	-2	7,288	-0.03%
2021/11/08	4	54.76	0	0.00	54.95	4	7,302	0.05%
2021/11/05	5	55.41	0	0.00	55.25	5	7,441	0.07%
2021/11/03	1	54.50	0	0.00	53.65	1	7,607	0.01%
2021/11/02	5	54.77	0	0.00	53.50	5	7,667	0.07%
2021/10/26	0	0.00	1	59.10	58.60	-1	7,932	-0.01%
2021/10/22	1	58.80	0	0.00	59.55	1	8,144	0.01%
2021/10/20	4	56.80	0	0.00	56.40	4	8,402	0.05%
2021/10/19	2	55.55	0	0.00	56.80	2	8,415	0.02%
2021/10/18	3	57.85	0	0.00	55.20	3	8,406	0.04%
2021/10/15	6	57.97	0	0.00	58.00	6	8,394	0.07%
2021/10/14	0	0.00	4	59.05	57.70	-4	8,376	-0.05%
2021/10/13	0	0.00	10	57.90	58.70	-10	8,414	-0.12%
2021/10/12	10	57.50	3	57.72	57.30	7	8,361	0.08%
2021/10/08	0	0.00	5	56.26	56.50	-5	8,340	-0.06%
2021/09/30	1	53.90	2	53.83	53.95	-1	8,414	-0.01%
2021/09/28	1	53.60	11	54.31	54.05	-10	8,393	-0.12%
2021/09/24	2	51.10	0	0.00	51.55	2	8,473	0.02%
2021/09/23	1	50.50	0	0.00	50.35	1	8,416	0.01%
2021/09/16	4	50.95	0	0.00	51.25	4	8,433	0.05%
2021/09/14	0	0.00	1	54.65	53.95	-1	8,356	-0.01%
2021/09/13	2	54.68	0	0.00	54.25	2	8,297	0.02%
2021/09/08	1	54.25	2	54.30	53.20	-1	8,275	-0.01%
2021/09/06	0	0.00	17	51.76	53.35	-17	8,312	-0.20%
2021/09/03	8	51.75	15	52.04	51.40	-7	8,381	-0.08%
2021/09/02	5	51.50	1	52.00	51.35	4	8,341	0.05%
2021/09/01	10	50.75	1	51.55	51.45	9	8,264	0.11%
2021/08/31	3	47.86	0	0.00	48.37	3	8,152	0.04%
2021/08/30	6	49.24	0	0.00	49.74	6	8,125	0.07%
2021/08/25	2	52.98	1	52.60	52.50	1	8,023	0.01%
2021/08/20	3	51.00	2	51.90	49.22	1	8,056	0.01%
2021/08/18	0	0.00	10	52.73	54.65	-10	8,037	-0.12%
2021/08/17	10	55.55	0	0.00	53.85	10	8,185	0.12%
2021/08/16	0	0.00	2	56.35	55.65	-2	8,194	-0.02%
2021/08/12	10	56.10	20	56.52	55.60	-10	8,179	-0.12%
2021/08/11	11	57.49	21	57.21	56.55	-10	8,203	-0.12%
2021/08/10	2	54.50	1	54.40	55.05	1	8,147	0.01%
2021/08/09	4	55.64	3	55.45	55.40	1	8,236	0.01%
2021/08/05	1	54.00	1	54.00	53.85	0	8,147	0.00%
2021/08/04	0	0.00	1	54.00	53.95	-1	8,137	-0.01%
2021/08/03	3	53.98	1	53.80	54.40	2	8,170	0.02%
2021/08/02	4	51.76	0	0.00	53.95	4	8,310	0.05%
2021/07/30	8	51.21	3	50.78	50.30	5	8,130	0.06%
2021/07/29	3	54.32	5	54.60	53.40	-2	8,050	-0.02%
2021/07/28	15	51.72	1	52.35	52.05	14	7,991	0.18%
2021/07/27	10	54.85	0	0.00	54.25	10	7,753	0.13%
2021/07/26	9	57.92	0	0.00	54.95	9	7,673	0.12%
2021/07/23	3	61.70	0	0.00	61.70	3	7,496	0.04%
2021/07/20	0	0.00	1	63.05	62.75	-1	7,598	-0.01%
2021/07/19	1	61.50	2	62.65	62.80	-1	7,673	-0.01%
2021/07/16	2	63.60	0	0.00	63.60	2	7,644	0.03%
2021/07/15	0	0.00	1	64.00	64.30	-1	7,701	-0.01%
2021/07/14	2	63.23	0	0.00	62.65	2	7,721	0.03%
2021/07/13	1	64.15	1	63.80	64.00	0	7,824	0.00%
2021/07/09	6	62.48	6	62.33	62.45	0	7,924	0.00%
2021/07/08	3	63.75	0	0.00	63.90	3	7,830	0.04%
2021/07/05	3	64.10	1	63.70	63.95	2	8,123	0.02%
2021/07/02	5	64.88	0	0.00	64.80	5	8,106	0.06%
2021/06/29	1	68.20	0	0.00	67.95	1	8,261	0.01%
2021/06/25	2	68.50	8	69.18	69.65	-6	8,379	-0.07%
2021/06/21	5	65.01	0	0.00	64.85	5	8,642	0.06%
2021/06/18	9	66.43	0	0.00	65.75	9	8,676	0.10%
2021/06/17	7	66.86	0	0.00	67.00	7	8,667	0.08%
2021/06/16	3	67.68	0	0.00	67.25	3	8,774	0.03%
2021/06/15	7	68.79	2	68.20	68.85	5	8,811	0.06%
2021/05/26	5	74.51	4	74.95	73.85	1	9,422	0.01%
2021/05/25	2	72.55	6	71.91	73.20	-4	9,389	-0.04%
2021/05/18	3	69.05	1	69.75	69.10	2	9,725	0.02%
2021/05/17	0	0.00	9	68.86	69.45	-9	9,781	-0.09%
2021/05/14	0	0.00	2	66.30	66.50	-2	9,834	-0.02%
2021/05/12	0	0.00	3	65.40	64.75	-3	9,874	-0.03%
2021/05/10	11	63.33	0	0.00	62.15	11	9,755	0.11%
2021/05/07	0	0.00	10	65.60	65.25	-10	9,654	-0.10%
2021/05/06	4	65.00	0	0.00	65.35	4	9,749	0.04%
2021/05/05	6	66.30	0	0.00	65.85	6	9,738	0.06%
2021/04/29	0	0.00	10	67.50	67.35	-10	9,987	-0.10%
2021/04/28	10	65.75	0	0.00	65.65	10	10,011	0.10%
2021/04/27	3	65.38	0	0.00	65.70	3	10,086	0.03%
2021/04/26	10	68.40	14	68.21	67.40	-4	10,053	-0.04%
2021/04/23	1	68.00	4	67.98	67.35	-3	9,947	-0.03%
2021/04/22	12	66.95	10	66.20	66.00	2	9,918	0.02%
2021/04/20	0	0.00	3	66.70	66.95	-3	10,032	-0.03%
2021/04/15	5	62.36	0	0.00	62.20	5	10,138	0.05%
2021/04/12	4	64.66	0	0.00	64.50	4	10,266	0.04%
2021/04/07	2	66.70	0	0.00	66.90	2	10,337	0.02%
2021/04/06	0	0.00	2	71.00	69.25	-2	10,162	-0.02%
2021/03/29	0	0.00	3	67.72	67.80	-3	10,008	-0.03%
2021/03/26	2	66.55	1	67.15	67.20	1	9,968	0.01%
2021/03/25	3	64.70	0	0.00	64.95	3	9,915	0.03%
2021/03/23	1	65.40	10	67.70	65.85	-9	9,728	-0.09%
2021/03/22	0	0.00	20	66.55	66.85	-20	9,652	-0.21%
2021/03/19	23	67.25	11	69.01	65.90	12	9,577	0.13%
2021/03/18	20	70.35	1	71.00	70.60	19	9,418	0.20%
2021/03/17	11	69.99	10	68.18	69.15	1	9,417	0.01%
2021/03/16	2	68.73	0	0.00	69.10	2	9,339	0.02%
2021/03/15	1	68.00	0	0.00	67.55	1	9,301	0.01%
2021/03/12	0	0.00	1	70.95	70.20	-1	9,138	-0.01%
2021/03/11	0	0.00	2	70.25	69.95	-2	9,143	-0.02%
2021/03/10	0	0.00	8	67.23	66.65	-8	9,189	-0.09%
2021/03/09	14	67.29	50	66.29	67.55	-36	9,092	-0.40%
2021/03/08	3	69.05	51	72.53	68.40	-48	9,012	-0.53%
2021/03/05	6	71.27	50	71.00	71.15	-44	8,871	-0.50%
2021/03/03	0	0.00	32	73.85	76.70	-32	8,855	-0.36%
2021/03/02	54	77.06	4	74.23	72.70	50	8,846	0.57%
2021/02/26	21	76.83	0	0.00	75.95	21	8,774	0.24%
2021/02/25	50	79.92	0	0.00	79.70	50	8,691	0.58%
2021/02/24	33	79.57	0	0.00	78.60	33	8,751	0.38%
2021/02/22	1	85.30	0	0.00	84.90	1	8,497	0.01%
2021/02/17	1	94.20	0	0.00	94.20	1	8,246	0.01%
2021/02/04	0	0.00	1	81.35	79.10	-1	8,154	-0.01%
2021/02/03	0	0.00	2	78.80	79.05	-2	8,082	-0.02%
2021/01/28	2	76.30	3	76.50	75.90	-1	8,502	-0.01%
2021/01/25	0	0.00	1	80.40	81.75	-1	8,573	-0.01%
2021/01/20	2	77.10	0	0.00	76.85	2	8,457	0.02%
2021/01/06	3	76.20	0	0.00	75.75	3	8,742	0.03%
2020/12/31	0	0.00	1	69.65	71.10	-1	8,718	-0.01%
2020/12/17	0	0.00	1	66.60	66.60	-1	8,591	-0.01%
2020/12/16	0	0.00	1	64.85	65.05	-1	8,686	-0.01%
2020/12/11	1	62.80	0	0.00	62.95	1	8,958	0.01%
2020/12/10	1	64.25	0	0.00	64.60	1	8,973	0.01%
2020/12/04	1	66.25	0	0.00	67.30	1	9,113	0.01%
2020/11/23	0	0.00	10	64.75	65.65	-10	9,714	-0.10%
2020/11/20	0	0.00	10	63.25	63.15	-10	9,667	-0.10%
2020/11/17	0	0.00	2	61.93	61.80	-2	9,863	-0.02%
2020/11/16	1	61.55	1	61.50	61.50	0	10,081	0.00%
2020/11/13	1	60.40	0	0.00	59.95	1	10,156	0.01%
2020/11/12	10	63.10	0	0.00	62.30	10	10,083	0.10%
2020/11/05	10	62.35	5	62.08	61.70	5	10,615	0.05%
2020/11/04	0	0.00	4	60.20	60.30	-4	10,580	-0.04%
2020/11/02	1	57.70	0	0.00	57.60	1	10,669	0.01%
2020/10/29	0	0.00	1	58.80	59.10	-1	10,942	-0.01%
2020/10/27	6	57.48	0	0.00	57.70	6	11,135	0.05%
2020/10/26	4	58.88	0	0.00	58.05	4	11,096	0.04%
2020/10/23	0	0.00	2	60.20	60.85	-2	11,042	-0.02%
2020/10/19	0	0.00	1	61.05	59.40	-1	11,684	-0.01%
2020/10/16	0	0.00	1	60.45	59.70	-1	11,736	-0.01%
2020/10/14	0	0.00	2	59.55	58.75	-2	11,806	-0.02%
2020/10/13	2	59.10	0	0.00	59.20	2	12,060	0.02%
2020/10/12	0	0.00	6	57.84	58.95	-6	12,316	-0.05%
2020/10/07	0	0.00	2	55.95	55.95	-2	12,405	-0.02%
2020/09/24	3	53.70	0	0.00	53.60	3	14,844	0.02%
2020/09/23	3	54.90	0	0.00	55.20	3	14,954	0.02%
2020/09/21	0	0.00	4	57.74	56.25	-4	15,086	-0.03%
2020/09/18	0	0.00	4	56.03	57.05	-4	15,063	-0.03%
2020/09/17	0	0.00	2	56.00	54.80	-2	15,043	-0.01%
2020/09/16	0	0.00	3	56.78	56.30	-3	15,213	-0.02%
2020/09/09	4	54.65	0	0.00	54.90	4	15,257	0.03%
2020/09/08	2	55.35	0	0.00	55.80	2	15,128	0.01%
2020/09/04	2	56.35	0	0.00	56.30	2	15,084	0.01%
2020/08/18	0	0.00	150	58.37	58.55	-150	15,009	-1.00%	大賣/鉅額交易
2020/08/17	0	0.00	70	58.09	59.25	-70	15,191	-0.46%
2020/08/14	20	54.92	0	0.00	55.25	20	14,895	0.13%
2020/08/12	60	54.50	5	54.99	53.85	55	14,886	0.37%
2020/08/11	2	56.50	30	56.80	56.95	-28	14,705	-0.19%
2020/08/06	100	55.58	0	0.00	54.45	100	14,680	0.68%
2020/08/05	90	55.74	20	55.01	55.45	70	14,590	0.48%
2020/08/04	0	0.00	120	56.36	56.35	-120	14,670	-0.82%	大賣/鉅額交易
2020/08/03	0	0.00	1	55.20	55.25	-1	14,716	-0.01%
2020/07/31	81	55.17	0	0.00	54.35	81	14,687	0.55%
2020/07/29	90	53.68	50	53.97	54.55	40	14,747	0.27%
2020/07/28	43	53.49	40	53.20	53.15	3	14,799	0.02%
2020/07/27	0	0.00	5	52.80	52.25	-5	14,869	-0.03%
2020/07/10	0	0.00	4	60.95	60.00	-4	13,997	-0.03%
2020/07/07	0	0.00	13	61.81	61.80	-13	13,587	-0.10%
2020/07/06	0	0.00	2	52.90	57.55	-2	13,229	-0.02%
2020/07/03	0	0.00	109	51.26	51.10	-109	12,766	-0.85%	大賣/鉅額交易
2020/07/02	0	0.00	5	48.96	49.57	-5	12,657	-0.04%
2020/07/01	0	0.00	20	46.93	47.57	-20	12,560	-0.16%
2020/06/24	0	0.00	3	45.10	45.10	-3	12,697	-0.02%
2020/06/17	0	0.00	2	42.84	42.90	-2	13,576	-0.01%
2020/06/16	2	43.25	0	0.00	43.25	2	13,894	0.01%
2020/06/12	5	42.48	0	0.00	43.32	5	14,860	0.03%
2020/06/09	0	0.00	2	45.27	45.30	-2	16,191	-0.01%
2020/06/08	0	0.00	4	45.29	44.45	-4	16,384	-0.02%
2020/06/03	0	0.00	6	44.58	44.37	-6	17,343	-0.03%
2020/06/02	0	0.00	2	43.62	43.95	-2	17,291	-0.01%
2020/06/01	0	0.00	8	42.48	43.36	-8	17,598	-0.05%
2020/05/29	3	40.50	0	0.00	41.19	3	17,447	0.02%
2020/05/28	60	41.92	63	41.36	41.13	-3	17,545	-0.02%
2020/05/27	0	0.00	1	40.92	40.97	-1	17,659	-0.01%
2020/05/25	5	39.54	1	39.82	40.25	4	18,054	0.02%
2020/05/21	0	0.00	1	42.31	42.20	-1	18,241	-0.01%
2020/05/18	0	0.00	3	41.36	41.72	-3	18,766	-0.02%
2020/05/15	2	40.94	0	0.00	41.25	2	18,816	0.01%
2020/05/13	0	0.00	5	41.90	41.98	-5	18,808	-0.03%
2020/05/11	0	0.00	11	42.64	42.35	-11	18,945	-0.06%
2020/05/08	16	42.18	3	42.04	42.44	13	19,003	0.07%
2020/05/07	3	41.15	2	41.38	41.18	1	18,981	0.01%
2020/05/05	1	38.67	25	38.58	38.78	-24	19,049	-0.13%
2020/05/04	5	38.53	0	0.00	38.50	5	19,449	0.03%
2020/04/29	0	0.00	7	41.24	41.13	-7	20,064	-0.03%
2020/04/28	0	0.00	3	40.85	40.83	-3	20,091	-0.01%
2020/04/27	8	40.16	0	0.00	40.10	8	20,375	0.04%
2020/04/24	4	39.22	0	0.00	39.10	4	20,235	0.02%
2020/04/23	8	39.68	0	0.00	39.58	8	20,231	0.04%
2020/04/22	3	38.48	33	38.18	39.09	-30	20,213	-0.15%
2020/04/21	0	0.00	1	38.41	38.36	-1	20,295	0.00%
2020/04/17	0	0.00	20	39.46	39.91	-20	20,185	-0.10%
2020/04/16	10	38.50	1	37.89	38.52	9	19,856	0.05%
2020/04/15	2	38.81	10	38.73	38.57	-8	19,841	-0.04%
2020/04/14	1	38.44	20	38.59	38.57	-19	19,822	-0.10%
2020/04/13	0	0.00	1	37.83	37.80	-1	19,782	-0.01%
2020/04/09	5	38.55	0	0.00	38.08	5	19,910	0.03%
2020/04/08	2	38.28	0	0.00	38.19	2	20,195	0.01%
2020/04/07	10	38.56	0	0.00	38.59	10	20,104	0.05%
2020/04/06	0	0.00	5	38.44	38.21	-5	20,065	-0.02%
2020/04/01	5	36.53	5	37.19	37.29	0	20,135	0.00%
2020/03/31	20	37.15	0	0.00	36.99	20	19,952	0.10%
2020/03/30	0	0.00	1	35.96	36.87	-1	19,798	-0.01%
2020/03/27	20	37.99	0	0.00	37.15	20	19,670	0.10%
2020/03/26	0	0.00	17	37.21	37.24	-17	19,343	-0.09%
2020/03/23	0	0.00	1	33.05	32.83	-1	18,670	-0.01%
2020/03/20	1	34.50	0	0.00	34.18	1	18,850	0.01%
2020/03/19	10	34.28	25	33.19	32.15	-15	18,629	-0.08%
2020/03/18	10	35.95	0	0.00	35.89	10	18,162	0.06%
2020/03/17	21	36.30	11	37.26	36.18	10	17,946	0.06%
2020/03/16	7	38.54	0	0.00	38.35	7	17,274	0.04%
2020/03/13	12	38.21	26	38.71	40.65	-14	16,909	-0.08%
2020/03/10	0	0.00	5	42.69	43.93	-5	15,912	-0.03%
2020/03/09	12	42.19	0	0.00	41.73	12	15,481	0.08%
2020/03/06	12	45.74	2	46.15	45.63	10	14,998	0.07%
2020/03/05	0	0.00	17	46.02	46.85	-17	14,912	-0.11%
2020/03/03	2	44.17	0	0.00	44.03	2	14,721	0.01%
2020/03/02	21	42.73	1	43.74	43.65	20	14,610	0.14%
2020/02/27	0	0.00	1	44.35	44.05	-1	14,466	-0.01%
2020/02/26	2	43.03	2	44.36	44.62	0	14,425	0.00%
2020/02/25	15	43.82	0	0.00	43.81	15	14,321	0.10%
2020/02/24	3	44.88	0	0.00	45.00	3	14,255	0.02%
2020/02/21	0	0.00	3	46.10	46.28	-3	14,023	-0.02%
2020/02/20	0	0.00	3	45.25	45.32	-3	13,774	-0.02%
2020/02/18	1	44.36	1	44.40	43.92	0	13,746	0.00%
2020/02/17	0	0.00	4	44.04	44.50	-4	13,724	-0.03%
2020/02/14	1	42.74	0	0.00	43.58	1	13,713	0.01%
2020/02/13	1	43.37	0	0.00	43.00	1	13,872	0.01%
2020/02/12	3	43.25	0	0.00	43.35	3	14,068	0.02%
2020/02/11	1	43.26	3	43.28	43.53	-2	14,086	-0.01%
2020/02/10	0	0.00	20	41.24	41.94	-20	13,916	-0.14%
2020/02/07	0	0.00	5	41.74	41.77	-5	13,900	-0.04%
2020/02/06	19	41.91	7	41.94	42.13	12	14,200	0.08%
2020/02/05	2	41.23	15	41.26	41.29	-13	14,216	-0.09%
2020/02/04	15	39.60	23	38.73	40.19	-8	14,074	-0.06%
2020/02/03	13	38.36	0	0.00	39.60	13	13,680	0.10%
2020/01/31	4	40.13	0	0.00	40.26	4	13,223	0.03%
2020/01/30	25	40.94	9	40.44	39.68	16	13,209	0.12%
2020/01/17	0	0.00	1	50.00	49.74	-1	12,981	-0.01%
2020/01/14	100	51.75	50	51.75	51.20	50	13,137	0.38%
2020/01/06	50	50.70	3	50.60	50.65	47	14,216	0.33%
2020/01/03	0	0.00	5	51.70	50.65	-5	14,278	-0.04%
2020/01/02	0	0.00	11	51.13	51.10	-11	14,266	-0.08%
2019/12/31	0	0.00	1	50.05	49.56	-1	13,909	-0.01%
2019/12/30	0	0.00	2	49.97	49.99	-2	13,829	-0.01%
2019/12/27	0	0.00	15	49.38	49.31	-15	13,698	-0.11%
2019/12/26	0	0.00	47	48.24	48.25	-47	13,546	-0.35%
2019/12/25	53	48.17	3	47.98	47.93	50	13,622	0.37%
2019/12/24	7	48.26	0	0.00	48.19	7	13,695	0.05%
2019/12/23	1	48.62	20	49.38	48.56	-19	13,700	-0.14%
2019/12/20	0	0.00	2	49.29	49.36	-2	13,726	-0.01%
2019/12/19	1	49.71	100	49.52	49.17	-99	13,851	-0.71%
2019/12/18	0	0.00	18	49.66	49.69	-18	14,100	-0.13%
2019/12/17	1	49.10	13	49.08	49.73	-12	14,104	-0.09%
2019/12/16	20	48.23	0	0.00	47.93	20	13,840	0.14%
2019/12/13	0	0.00	29	47.95	47.99	-29	13,849	-0.21%
2019/12/09	0	0.00	5	47.17	46.75	-5	14,329	-0.03%
2019/12/05	5	46.20	50	46.46	46.16	-45	14,709	-0.31%
2019/12/04	50	45.89	0	0.00	45.89	50	14,839	0.34%
2019/12/02	1	45.87	10	46.00	45.62	-9	15,617	-0.06%
2019/11/29	15	45.73	0	0.00	45.06	15	15,661	0.10%
2019/11/28	7	46.90	0	0.00	46.80	7	15,594	0.04%
2019/11/26	10	47.50	0	0.00	47.46	10	15,988	0.06%
2019/11/25	10	46.69	0	0.00	47.08	10	16,184	0.06%
2019/11/22	5	46.79	2	46.90	46.91	3	16,260	0.02%
2019/11/21	12	47.52	4	47.11	47.37	8	16,378	0.05%
2019/11/19	1	48.90	0	0.00	48.85	1	16,851	0.01%
2019/11/18	1	48.03	0	0.00	48.38	1	16,828	0.01%
2019/11/15	0	0.00	1	48.58	48.00	-1	16,891	-0.01%
2019/11/14	3	48.35	0	0.00	48.19	3	17,143	0.02%
2019/11/13	6	47.83	0	0.00	47.95	6	17,375	0.03%
2019/11/12	2	48.59	4	48.64	48.15	-2	17,522	-0.01%
2019/11/11	0	0.00	9	49.43	48.57	-9	17,539	-0.05%
2019/11/08	105	50.51	100	50.70	50.15	5	17,358	0.03%	大買/
2019/11/07	100	50.35	1	50.50	50.10	99	17,423	0.57%
2019/11/06	4	50.95	132	50.65	50.60	-128	17,623	-0.73%	大賣/鉅額交易
2019/11/05	30	51.40	9	50.36	51.45	21	17,805	0.12%
2019/11/04	104	50.13	99	50.15	50.10	5	18,031	0.03%	大買/
2019/11/01	2	49.37	4	48.82	49.37	-2	18,206	-0.01%
2019/10/30	1	47.82	0	0.00	47.80	1	18,771	0.01%
2019/10/29	0	0.00	3	48.43	48.45	-3	18,945	-0.02%
2019/10/28	2	48.37	2	48.48	48.37	0	19,191	0.00%
2019/10/25	4	47.55	0	0.00	47.67	4	19,135	0.02%
2019/10/24	2	47.95	0	0.00	47.75	2	19,220	0.01%
2019/10/21	10	48.06	0	0.00	48.27	10	19,863	0.05%
2019/10/17	0	0.00	10	49.45	49.36	-10	20,275	-0.05%
2019/10/16	0	0.00	10	50.00	49.14	-10	20,423	-0.05%
2019/10/14	0	0.00	25	49.56	49.65	-25	20,475	-0.12%
2019/10/09	0	0.00	3	46.45	46.91	-3	20,441	-0.01%
2019/10/08	0	0.00	16	46.53	47.49	-16	20,646	-0.08%
2019/10/03	1	45.65	15	45.65	45.63	-14	21,226	-0.07%
2019/10/02	10	46.27	0	0.00	46.39	10	21,797	0.05%
2019/10/01	11	46.86	0	0.00	46.71	11	21,949	0.05%
2019/09/24	1	47.78	1	48.12	48.04	0	23,403	0.00%
2019/09/23	5	47.41	0	0.00	47.15	5	23,467	0.02%
2019/09/19	1	48.16	0	0.00	48.02	1	23,803	0.00%
2019/09/18	0	0.00	1	48.10	48.32	-1	24,331	0.00%
2019/09/17	4	48.54	0	0.00	48.25	4	24,610	0.02%
2019/09/16	1	48.99	6	49.23	48.96	-5	24,879	-0.02%
2019/09/12	11	49.28	0	0.00	49.27	11	25,640	0.04%
2019/09/11	2	48.62	0	0.00	48.76	2	26,012	0.01%
2019/09/10	15	49.20	0	0.00	49.01	15	25,906	0.06%
2019/09/09	16	50.43	3	50.37	49.73	13	25,972	0.05%
2019/09/06	18	49.50	8	49.53	49.40	10	25,987	0.04%
2019/09/05	5	49.36	16	49.26	49.67	-11	26,053	-0.04%
2019/09/04	0	0.00	6	47.82	47.72	-6	25,633	-0.02%
2019/09/03	1	47.50	0	0.00	47.08	1	26,037	0.00%
2019/09/02	3	47.39	3	47.32	47.50	0	26,527	0.00%
2019/08/30	7	46.73	4	46.67	46.66	3	26,564	0.01%
2019/08/27	1	47.12	0	0.00	47.11	1	26,966	0.00%
2019/08/26	9	46.00	2	45.97	45.80	7	27,008	0.03%
2019/08/23	13	47.45	20	47.10	47.42	-7	27,134	-0.03%
2019/08/22	4	46.19	2	46.68	45.98	2	26,928	0.01%
2019/08/21	2	46.34	4	46.36	46.30	-2	27,392	-0.01%
2019/08/20	7	46.18	5	45.80	46.49	2	27,900	0.01%
2019/08/19	13	45.40	16	45.29	45.85	-3	28,042	-0.01%
2019/08/16	10	44.84	0	0.00	44.81	10	28,220	0.04%
2019/08/15	3	43.46	0	0.00	43.64	3	28,273	0.01%
2019/08/14	4	44.29	0	0.00	43.95	4	28,549	0.01%
2019/08/13	3	43.80	3	43.78	43.57	0	28,866	0.00%
2019/08/12	1	44.01	10	44.07	43.85	-9	29,210	-0.03%
2019/08/07	3	42.71	0	0.00	42.58	3	29,754	0.01%
2019/08/06	14	42.19	5	42.15	43.20	9	30,177	0.03%
2019/08/02	12	44.19	36	44.55	44.82	-24	30,453	-0.08%
2019/08/01	3	46.84	4	46.91	46.27	-1	31,105	0.00%
2019/07/31	6	47.50	0	0.00	47.42	6	31,176	0.02%
2019/07/30	2	48.50	4	48.65	48.52	-2	31,513	-0.01%
2019/07/29	11	47.83	2	47.93	47.79	9	32,769	0.03%
2019/07/26	27	47.93	8	47.65	47.98	19	32,879	0.06%
2019/07/25	5	47.50	4	47.62	47.55	1	32,707	0.00%
2019/07/24	11	47.42	3	47.42	47.18	8	33,011	0.02%
2019/07/22	5	46.74	7	47.00	46.99	-2	33,690	-0.01%
2019/07/19	2	46.79	0	0.00	46.65	2	33,557	0.01%
2019/07/18	7	45.89	0	0.00	45.69	7	33,899	0.02%
2019/07/17	5	45.89	0	0.00	46.30	5	34,000	0.01%
2019/07/16	3	46.87	0	0.00	46.29	3	34,792	0.01%
2019/07/15	1	46.64	0	0.00	47.00	1	35,080	0.00%
2019/07/09	0	0.00	4	46.52	46.14	-4	35,920	-0.01%
2019/07/08	7	46.64	1	46.98	46.69	6	36,192	0.02%
2019/07/04	2	48.67	2	48.07	48.00	0	36,537	0.00%
2019/07/03	2	48.86	2	48.70	48.85	0	36,665	0.00%
2019/07/02	50	48.86	86	48.99	48.80	-36	37,638	-0.10%
2019/07/01	6	48.98	9	48.95	49.11	-3	37,880	-0.01%
2019/06/27	5	46.76	0	0.00	46.74	5	38,297	0.01%
2019/06/25	37	45.48	8	46.22	45.10	29	39,157	0.07%
2019/06/24	20	46.93	0	0.00	46.86	20	39,037	0.05%
2019/06/21	31	46.44	0	0.00	46.43	31	39,306	0.08%
2019/06/20	0	0.00	16	46.53	46.48	-16	39,410	-0.04%
2019/06/19	7	44.92	82	44.84	45.04	-75	39,100	-0.19%
2019/06/17	12	42.64	1	43.41	42.73	11	39,437	0.03%
2019/06/14	0	0.00	9	43.01	43.07	-9	39,788	-0.02%
2019/06/13	0	0.00	5	42.53	42.74	-5	40,249	-0.01%
2019/06/12	5	42.85	8	43.01	42.85	-3	40,774	-0.01%
2019/06/11	4	43.05	7	42.72	43.09	-3	41,115	-0.01%
2019/06/10	15	41.65	7	41.44	41.56	8	41,094	0.02%
2019/06/06	1	40.20	1	40.73	40.39	0	41,089	0.00%
2019/06/05	4	40.86	4	41.25	40.91	0	41,609	0.00%
2019/06/04	88	40.49	2	40.85	40.28	86	42,596	0.20%
2019/06/03	0	0.00	40	41.22	40.93	-40	43,375	-0.09%
2019/05/31	0	0.00	40	41.16	41.09	-40	43,791	-0.09%
2019/05/30	1	40.59	21	41.09	40.82	-20	44,397	-0.05%
2019/05/29	4	40.87	2	40.82	41.58	2	45,371	0.00%
2019/05/28	3	41.61	7	41.08	41.68	-4	45,713	-0.01%
2019/05/27	3	39.11	3	39.99	40.25	0	46,301	0.00%
2019/05/24	2	39.82	15	40.45	40.05	-13	47,391	-0.03%
2019/05/23	2	39.16	2	39.66	39.85	0	47,617	0.00%
2019/05/22	3	41.03	1	41.08	40.80	2	47,369	0.00%
2019/05/21	22	40.83	7	41.54	41.17	15	47,324	0.03%
2019/05/20	11	40.43	1	40.39	39.88	10	47,756	0.02%
2019/05/16	2	41.31	2	42.07	41.95	0	47,751	0.00%
2019/05/15	2	41.50	34	41.23	41.91	-32	47,872	-0.07%
2019/05/14	3	40.59	9	40.51	40.82	-6	47,919	-0.01%
2019/05/13	6	40.02	5	40.18	40.10	1	47,659	0.00%
2019/05/10	39	40.25	12	40.54	40.55	27	48,268	0.06%
2019/05/09	32	39.82	31	39.36	39.65	1	47,641	0.00%
2019/05/08	12	40.76	6	41.70	41.63	6	47,054	0.01%
2019/05/07	11	42.62	0	0.00	41.95	11	47,278	0.02%
2019/05/06	56	42.97	10	42.64	41.59	46	47,291	0.10%
2019/05/03	8	46.24	3	46.28	46.56	5	46,077	0.01%
2019/04/30	30	46.92	77	46.45	46.78	-47	46,555	-0.10%
2019/04/29	22	46.67	28	46.47	47.41	-6	46,622	-0.01%
2019/04/26	33	46.14	11	45.65	46.28	22	46,474	0.05%
2019/04/24	2	47.34	0	0.00	47.60	2	46,375	0.00%
2019/04/23	5	47.71	1	47.72	48.17	4	46,186	0.01%
2019/04/22	31	49.44	40	49.19	47.61	-9	46,218	-0.02%
2019/04/18	2	48.69	0	0.00	48.68	2	45,488	0.00%
2019/04/17	12	49.51	1	49.52	49.40	11	45,744	0.02%
2019/04/16	0	0.00	4	48.41	48.86	-4	45,386	-0.01%
2019/04/15	2	48.08	11	48.27	48.00	-9	45,106	-0.02%
2019/04/12	5	45.76	2	46.70	45.95	3	44,875	0.01%
2019/04/11	5	47.23	52	48.05	46.72	-47	44,834	-0.10%
2019/04/10	0	0.00	5	47.42	48.05	-5	44,611	-0.01%
2019/04/09	50	47.89	34	47.52	47.75	16	44,432	0.04%
2019/04/08	9	48.15	62	47.78	46.66	-53	44,149	-0.12%
2019/04/03	1	45.16	55	45.24	45.10	-54	43,175	-0.13%
2019/04/02	10	44.96	9	45.44	45.06	1	43,226	0.00%
2019/04/01	97	44.69	30	44.58	45.15	67	42,927	0.16%
2019/03/29	24	41.94	97	42.80	42.96	-73	42,152	-0.17%
2019/03/28	11	39.95	18	40.04	40.31	-7	41,633	-0.02%
2019/03/27	21	40.22	20	40.38	40.50	1	42,469	0.00%
2019/03/26	30	39.87	221	39.75	39.66	-191	42,278	-0.45%	大賣/鉅額交易
2019/03/25	33	40.53	23	40.27	40.30	10	42,373	0.02%
2019/03/22	34	41.86	637	41.38	41.70	-603	42,255	-1.43%	大賣/鉅額交易
2019/03/21	57	42.41	90	42.57	42.42	-33	41,973	-0.08%
2019/03/20	90	42.20	23	42.34	41.84	67	42,448	0.16%
2019/03/19	12	42.65	57	42.67	42.71	-45	42,022	-0.11%
2019/03/18	48	41.82	330	42.38	42.47	-282	41,629	-0.68%	大賣/鉅額交易
2019/03/15	52	41.51	50	41.44	40.97	2	41,661	0.00%
2019/03/14	52	40.25	115	40.14	40.18	-63	41,073	-0.15%	大賣/
2019/03/13	161	39.84	4	39.62	40.18	157	41,259	0.38%	大買/鉅額交易
2019/03/12	10	40.40	117	40.50	40.63	-107	41,123	-0.26%	大賣/鉅額交易
2019/03/11	66	38.62	9	38.71	39.27	57	40,926	0.14%
2019/03/08	238	39.88	132	39.74	39.19	106	41,522	0.26%	大買/大賣/鉅額交易
2019/03/07	105	42.05	171	42.98	41.42	-66	40,406	-0.16%	大買/大賣/
2019/03/06	17	43.04	3	43.02	43.02	14	39,590	0.04%
2019/03/05	170	43.23	16	43.36	43.12	154	39,321	0.39%	大買/鉅額交易
2019/03/04	99	43.22	78	43.16	44.55	21	38,737	0.05%
2019/02/27	250	40.38	9	40.50	41.58	241	37,841	0.64%	大買/鉅額交易
2019/02/26	123	41.59	275	41.02	40.69	-152	37,565	-0.40%	大買/大賣/鉅額交易
2019/02/25	81	38.72	305	38.87	39.80	-224	36,765	-0.61%	大賣/鉅額交易
2019/02/22	40	35.78	2	36.21	35.94	38	35,439	0.11%
2019/02/21	3	36.73	12	36.82	37.05	-9	35,357	-0.03%
2019/02/20	2	36.76	23	36.52	36.24	-21	35,426	-0.06%
2019/02/19	319	36.48	40	36.46	36.18	279	35,706	0.78%	大買/鉅額交易
2019/02/18	417	35.43	84	35.63	36.10	333	35,062	0.95%	大買/鉅額交易
2019/02/15	16	35.51	1,100	35.22	34.91	-1,084	34,878	-3.11%	大賣/鉅額交易
2019/02/14	14	36.19	38	36.16	36.25	-24	34,741	-0.07%
2019/02/13	5	35.55	78	35.31	35.53	-73	34,524	-0.21%
2019/02/12	28	35.06	27	34.99	35.08	1	34,771	0.00%
2019/02/11	29	34.34	63	34.07	34.74	-34	34,747	-0.10%
2019/01/30	12	33.06	110	32.80	32.81	-98	34,250	-0.29%	大賣/
2019/01/29	2	32.59	7	32.21	32.78	-5	34,460	-0.01%
2019/01/28	20	33.01	100	32.86	32.67	-80	34,506	-0.23%
2019/01/25	0	0.00	33	32.45	32.75	-33	34,898	-0.09%
2019/01/24	2	31.70	4	31.36	31.59	-2	35,128	-0.01%
2019/01/23	12	31.39	18	31.35	31.27	-6	35,542	-0.02%
2019/01/22	6	31.65	6	31.45	31.21	0	36,265	0.00%
2019/01/21	10	31.94	37	32.14	32.00	-27	37,287	-0.07%
2019/01/18	22	31.22	73	31.40	31.45	-51	37,351	-0.14%
2019/01/17	8	30.71	26	30.90	30.95	-18	37,669	-0.05%
2019/01/16	29	30.67	136	30.53	30.54	-107	38,036	-0.28%	大賣/鉅額交易
2019/01/15	22	30.09	17	30.03	30.24	5	38,385	0.01%
2019/01/14	6	29.55	14	29.76	29.44	-8	39,393	-0.02%
2019/01/11	0	0.00	6	29.65	29.82	-6	39,782	-0.02%
2019/01/10	10	29.17	20	29.39	29.65	-10	40,063	-0.02%
2019/01/09	8	29.92	47	29.63	29.98	-39	40,193	-0.10%
2019/01/08	0	0.00	1	28.80	28.66	-1	40,076	0.00%
2019/01/07	22	28.82	11	29.42	28.67	11	40,270	0.03%
2019/01/04	5	28.45	4	28.58	28.53	1	40,330	0.00%
2019/01/03	1	27.56	2	27.68	27.59	-1	40,553	0.00%
2019/01/02	13	28.25	0	0.00	27.29	13	40,552	0.03%
2018/12/28	3	27.96	26	28.28	28.35	-23	40,632	-0.06%
2018/12/27	8	28.29	10	28.56	28.17	-2	40,681	0.00%
2018/12/26	24	28.04	26	28.10	27.72	-2	40,629	0.00%
2018/12/25	20	27.37	4	27.70	27.50	16	40,494	0.04%
2018/12/24	32	28.45	18	28.31	28.49	14	40,210	0.03%
2018/12/22	8	27.93	1	27.92	27.90	7	39,995	0.02%
2018/12/21	14	28.59	6	29.14	28.38	8	40,480	0.02%
2018/12/20	120	29.44	4	29.93	29.15	116	40,386	0.29%	大買/鉅額交易
2018/12/19	40	31.14	9	30.94	30.92	31	40,095	0.08%
2018/12/18	55	31.11	20	31.62	31.15	35	40,154	0.09%
2018/12/17	13	31.96	12	31.79	31.91	1	40,067	0.00%
2018/12/14	5	32.16	23	32.42	32.25	-18	39,894	-0.05%
2018/12/13	13	32.38	37	32.83	32.97	-24	40,565	-0.06%
2018/12/12	8	31.80	3	31.68	31.75	5	40,000	0.01%
2018/12/11	15	31.30	10	31.35	31.33	5	39,891	0.01%
2018/12/10	44	31.24	3	31.35	31.04	41	40,018	0.10%
2018/12/07	85	32.32	5	32.23	32.16	80	39,733	0.20%
2018/12/06	7	32.18	10	32.26	32.08	-3	40,344	-0.01%
2018/12/05	26	33.18	34	33.02	33.35	-8	39,956	-0.02%
2018/12/04	0	0.00	70	33.64	33.50	-70	39,815	-0.18%
2018/12/03	28	33.80	50	34.06	33.86	-22	40,011	-0.05%
2018/11/30	8	31.78	6	31.81	31.71	2	39,164	0.01%
2018/11/29	14	32.17	14	32.52	31.90	0	39,111	0.00%
2018/11/28	8	31.57	6	31.70	32.07	2	39,001	0.01%
2018/11/27	2	31.71	0	0.00	31.75	2	38,762	0.01%
2018/11/26	23	31.92	4	31.95	31.79	19	38,943	0.05%
2018/11/23	20	31.97	9	32.00	31.85	11	38,796	0.03%
2018/11/22	35	32.30	7	32.92	32.25	28	38,647	0.07%
2018/11/21	9	32.68	1	32.61	32.80	8	38,612	0.02%
2018/11/20	19	33.36	8	32.89	32.81	11	38,878	0.03%
2018/11/19	12	33.70	17	33.90	33.81	-5	38,639	-0.01%
2018/11/16	20	33.26	25	33.51	33.41	-5	38,636	-0.01%
2018/11/15	2	32.74	0	0.00	32.96	2	38,405	0.01%
2018/11/14	1	33.29	1	33.58	32.92	0	38,877	0.00%
2018/11/13	47	32.32	27	32.65	33.30	20	39,075	0.05%
2018/11/12	34	32.44	10	32.57	32.60	24	39,428	0.06%
2018/11/09	41	33.22	1	32.60	32.60	40	40,100	0.10%
2018/11/08	36	34.48	17	34.66	34.18	19	39,850	0.05%
2018/11/07	25	34.62	28	34.58	34.50	-3	39,843	-0.01%
2018/11/06	46	34.21	10	34.85	33.64	36	39,870	0.09%
2018/11/05	46	34.77	10	34.82	34.41	36	39,734	0.09%
2018/11/02	27	34.97	57	35.24	35.26	-30	39,892	-0.08%
2018/11/01	23	34.16	171	33.89	34.18	-148	39,299	-0.38%	大賣/鉅額交易
2018/10/31	121	32.56	17	32.75	32.93	104	39,015	0.27%	大買/鉅額交易
2018/10/30	74	31.92	126	32.60	32.93	-52	38,897	-0.13%	大賣/
2018/10/29	170	32.68	6	32.92	31.90	164	38,340	0.43%	大買/鉅額交易
2018/10/26	27	34.09	131	34.26	33.90	-104	38,084	-0.27%	大賣/鉅額交易
2018/10/25	72	33.62	0	0.00	33.47	72	37,903	0.19%
2018/10/24	72	34.74	36	35.42	35.00	36	37,289	0.10%
2018/10/23	73	35.66	0	0.00	35.00	73	36,614	0.20%
2018/10/22	25	36.12	89	35.31	36.71	-64	36,220	-0.18%
2018/10/19	55	31.69	14	32.50	32.71	41	35,123	0.12%
2018/10/18	33	32.40	4	32.53	32.10	29	34,831	0.08%
2018/10/17	36	32.97	2	33.58	32.65	34	35,069	0.10%
2018/10/16	6	33.83	8	33.47	33.32	-2	35,195	-0.01%
2018/10/15	25	33.30	6	33.32	32.90	19	35,216	0.05%
2018/10/12	28	32.58	9	33.32	33.50	19	35,019	0.05%
2018/10/11	357	32.91	5	32.87	32.37	352	34,737	1.01%	大買/鉅額交易
2018/10/09	242	34.77	14	35.00	34.97	228	34,291	0.66%	大買/鉅額交易
2018/10/08	490	35.99	18	35.71	35.45	472	34,356	1.37%	大買/鉅額交易
2018/10/05	13	35.44	6	35.42	35.41	7	34,222	0.02%
2018/10/04	11	35.80	0	0.00	35.85	11	34,631	0.03%
2018/10/02	21	37.76	11	37.79	37.14	10	35,231	0.03%
2018/10/01	30	38.14	120	38.15	38.22	-90	35,672	-0.25%	大賣/
2018/09/28	30	38.14	11	38.30	38.41	19	36,332	0.05%
2018/09/27	110	37.44	10	37.33	37.50	100	36,287	0.28%	大買/
2018/09/26	42	37.88	65	38.30	38.50	-23	36,204	-0.06%
2018/09/25	5	37.21	44	36.99	36.70	-39	36,947	-0.11%
2018/09/21	9	35.81	24	36.40	37.13	-15	37,201	-0.04%
2018/09/20	5	35.61	89	35.61	35.33	-84	37,117	-0.23%
2018/09/19	14	34.74	693	34.77	35.51	-679	37,612	-1.81%	大賣/鉅額交易
2018/09/18	82	33.16	55	33.42	33.29	27	37,439	0.07%
2018/09/17	24	33.32	11	33.24	33.13	13	38,291	0.03%
2018/09/14	52	33.45	102	33.69	33.60	-50	38,503	-0.13%	大賣/
2018/09/13	45	32.69	84	33.35	32.57	-39	38,699	-0.10%
2018/09/12	113	32.50	16	32.55	32.27	97	38,585	0.25%	大買/
2018/09/11	97	33.26	53	33.50	33.16	44	38,458	0.11%
2018/09/10	186	33.52	17	33.59	33.47	169	38,669	0.44%	大買/鉅額交易
2018/09/07	32	33.64	23	33.57	33.86	9	38,657	0.02%
2018/09/06	81	34.19	23	34.46	33.85	58	38,451	0.15%
2018/09/05	22	35.32	61	35.43	34.92	-39	38,153	-0.10%
2018/09/04	4	34.95	62	34.93	35.43	-58	38,238	-0.15%
2018/09/03	62	34.92	26	34.71	34.54	36	38,345	0.09%
2018/08/31	46	34.84	52	35.43	35.49	-6	38,543	-0.02%
2018/08/30	45	36.08	9	36.20	35.48	36	38,325	0.09%
2018/08/29	25	36.19	5	36.27	36.17	20	38,169	0.05%
2018/08/28	61	36.98	8	36.87	36.44	53	38,207	0.14%
2018/08/27	12	35.84	127	36.06	36.49	-115	38,189	-0.30%	大賣/鉅額交易
2018/08/24	60	34.64	15	34.63	35.00	45	38,062	0.12%
2018/08/23	62	34.56	17	34.71	34.78	45	38,416	0.12%
2018/08/22	11	34.82	15	34.93	34.68	-4	38,825	-0.01%
2018/08/21	14	34.58	59	34.56	35.00	-45	38,871	-0.12%
2018/08/20	44	33.20	23	33.30	32.90	21	38,513	0.05%
2018/08/17	73	33.93	24	33.33	33.11	49	38,293	0.13%
2018/08/16	55	32.94	35	33.82	33.99	20	37,857	0.05%
2018/08/15	66	34.31	12	33.98	33.88	54	37,142	0.15%
2018/08/14	105	35.13	103	35.41	34.92	2	36,951	0.01%	大買/大賣/
2018/08/13	60	34.97	9	34.87	34.93	51	36,978	0.14%
2018/08/10	11	36.01	28	36.46	35.86	-17	36,716	-0.05%
2018/08/09	72	34.81	64	35.66	36.15	8	36,701	0.02%
2018/08/08	23	35.15	5	35.45	35.06	18	36,169	0.05%
2018/08/07	37	34.28	35	34.79	34.77	2	35,991	0.01%
2018/08/06	75	34.04	41	34.37	34.04	34	35,802	0.09%
2018/08/03	58	34.50	51	34.84	34.48	7	35,432	0.02%
2018/08/02	180	35.54	50	34.99	34.29	130	35,372	0.37%	大買/鉅額交易
2018/08/01	62	37.98	56	38.57	37.76	6	34,567	0.02%
2018/07/31	4	37.96	2	37.93	37.93	2	34,850	0.01%
2018/07/30	25	38.03	36	38.26	37.81	-11	35,078	-0.03%
2018/07/27	45	37.91	0	0.00	37.99	45	35,055	0.13%
2018/07/26	13	38.34	0	0.00	38.12	13	34,999	0.04%
2018/07/25	22	39.18	22	39.46	38.88	0	34,971	0.00%
2018/07/24	7	38.89	64	38.88	39.10	-57	34,817	-0.16%
2018/07/23	7	37.59	108	36.71	37.52	-101	34,789	-0.29%	大賣/鉅額交易
2018/07/20	25	35.05	20	35.69	36.00	5	34,681	0.01%
2018/07/19	36	35.45	5	35.83	35.30	31	34,447	0.09%
2018/07/18	13	35.98	60	35.66	35.48	-47	34,924	-0.13%
2018/07/17	45	35.08	62	35.24	35.00	-17	34,906	-0.05%
2018/07/16	72	36.18	50	36.79	35.54	22	34,862	0.06%
2018/07/13	22	36.60	15	36.67	36.65	7	34,801	0.02%
2018/07/12	6	36.18	70	35.89	36.88	-64	35,083	-0.18%
2018/07/11	80	34.63	21	34.76	35.05	59	34,858	0.17%
2018/07/10	143	35.95	140	36.10	35.55	3	35,132	0.01%	大買/大賣/
2018/07/09	0	0.00	16	35.47	35.76	-16	35,146	-0.05%
2018/07/06	120	33.87	183	33.51	34.44	-63	34,831	-0.18%	大買/大賣/
2018/07/05	169	33.22	155	33.75	32.96	14	34,668	0.04%	大買/大賣/
2018/07/04	165	33.56	39	33.91	33.60	126	34,383	0.37%	大買/鉅額交易
2018/07/03	84	33.49	11	33.33	33.56	73	34,193	0.21%
2018/07/02	4	35.48	11	36.56	34.73	-7	32,954	-0.02%
2018/06/29	11	36.32	0	0.00	36.51	11	32,732	0.03%
2018/06/28	31	35.44	24	35.99	35.88	7	32,184	0.02%
2018/06/27	30	36.83	51	36.79	36.10	-21	31,843	-0.07%
2018/06/26	206	37.79	70	38.35	37.85	136	31,809	0.43%	大買/鉅額交易
2018/06/25	75	40.12	145	40.16	39.75	-70	31,351	-0.22%	大賣/
2018/06/22	170	39.92	3	40.03	39.94	167	31,580	0.53%	大買/鉅額交易
2018/06/21	0	0.00	80	41.28	40.89	-80	31,821	-0.25%
2018/06/20	124	39.97	10	40.07	40.88	114	32,594	0.35%	大買/鉅額交易
2018/06/19	15	40.84	250	41.59	40.86	-235	32,858	-0.72%	大賣/鉅額交易
2018/06/15	0	0.00	100	42.44	42.57	-100	32,567	-0.31%
2018/06/14	0	0.00	4	42.19	42.24	-4	32,443	-0.01%
2018/06/13	50	42.86	86	43.16	42.63	-36	32,393	-0.11%
2018/06/12	4	42.73	18	42.95	42.95	-14	32,311	-0.04%
2018/06/11	0	0.00	5	41.37	41.92	-5	32,273	-0.02%
2018/06/08	13	42.21	12	41.92	41.72	1	32,251	0.00%
2018/06/07	0	0.00	193	43.58	43.08	-193	32,042	-0.60%	大賣/鉅額交易
2018/06/06	61	43.09	26	43.14	42.96	35	32,108	0.11%
2018/06/05	70	42.76	1	42.70	43.27	69	32,130	0.21%
2018/06/04	0	0.00	10	42.04	42.67	-10	32,198	-0.03%
2018/06/01	45	41.37	4	41.74	41.00	41	32,355	0.13%
2018/05/31	81	40.80	10	40.65	41.54	71	32,421	0.22%
2018/05/30	139	40.14	3	40.31	40.37	136	32,292	0.42%	大買/鉅額交易
2018/05/29	38	41.72	2	41.27	41.10	36	31,863	0.11%
2018/05/28	79	41.86	0	0.00	41.80	79	32,149	0.25%
2018/05/25	7	41.65	0	0.00	41.63	7	32,303	0.02%
2018/05/24	8	42.03	0	0.00	41.86	8	32,447	0.02%
2018/05/23	51	42.85	1	42.80	42.52	50	32,440	0.15%
2018/05/22	72	43.91	1	43.67	43.22	71	32,376	0.22%
2018/05/21	113	44.62	102	44.56	44.36	11	32,652	0.03%	大買/大賣/
2018/05/18	53	43.34	0	0.00	43.09	53	32,994	0.16%
2018/05/17	11	43.32	205	43.59	43.10	-194	34,436	-0.56%	大賣/鉅額交易
2018/05/16	1	43.88	60	44.06	44.05	-59	35,478	-0.17%
2018/05/15	69	44.16	11	44.88	44.00	58	36,408	0.16%
2018/05/14	1	44.57	0	0.00	44.57	1	36,950	0.00%
2018/05/11	5	43.70	50	43.79	43.70	-45	37,192	-0.12%
2018/05/10	42	43.55	4	43.44	43.38	38	37,232	0.10%
2018/05/09	145	43.58	124	43.57	43.39	21	37,255	0.06%	大買/大賣/
2018/05/08	135	42.94	106	43.41	43.62	29	37,317	0.08%	大買/大賣/
2018/05/07	25	40.66	14	41.67	41.75	11	37,264	0.03%
2018/05/02	30	40.57	2	41.44	40.60	28	37,967	0.07%
2018/04/30	5	41.62	0	0.00	41.62	5	38,178	0.01%
2018/04/27	96	40.86	0	0.00	40.16	96	38,440	0.25%
2018/04/26	37	42.23	1	41.66	41.37	36	37,955	0.09%
2018/04/25	20	43.52	67	43.07	43.27	-47	37,668	-0.12%
2018/04/24	113	43.23	76	43.22	43.63	37	37,842	0.10%	大買/
2018/04/23	10	41.40	0	0.00	41.27	10	37,993	0.03%
2018/04/20	34	41.85	0	0.00	40.79	34	38,015	0.09%
2018/04/19	20	41.59	8	41.95	42.05	12	38,398	0.03%
2018/04/18	19	40.49	2	40.30	40.41	17	38,192	0.04%
2018/04/17	61	41.63	0	0.00	40.95	61	37,819	0.16%
2018/04/16	45	42.20	0	0.00	41.70	45	37,839	0.12%
2018/04/12	1	45.63	1	44.71	44.69	0	37,189	0.00%
2018/04/11	10	45.08	3	45.27	45.62	7	36,995	0.02%
2018/04/10	5	43.64	5	43.85	43.77	0	36,708	0.00%
2018/04/03	7	42.51	0	0.00	42.30	7	36,999	0.02%
2018/04/02	1	43.77	1	44.25	43.64	0	36,874	0.00%
2018/03/30	0	0.00	1	44.25	44.37	-1	37,111	0.00%
2018/03/29	5	42.00	88	41.83	42.92	-83	36,886	-0.23%
2018/03/28	70	43.57	3	43.65	42.66	67	36,350	0.18%
2018/03/27	19	45.17	1	45.74	44.72	18	35,798	0.05%
2018/03/26	29	44.35	0	0.00	43.85	29	35,591	0.08%
2018/03/23	8	45.34	21	45.79	44.61	-13	35,035	-0.04%
2018/03/22	13	48.54	0	0.00	48.11	13	34,183	0.04%
2018/03/21	3	50.50	0	0.00	50.45	3	33,482	0.01%
2018/03/20	1	49.10	0	0.00	49.45	1	33,520	0.00%
2018/03/19	12	49.15	0	0.00	49.17	12	33,517	0.04%
2018/03/16	11	50.20	5	49.97	49.83	6	33,461	0.02%
2018/03/15	1	48.86	2	49.89	49.92	-1	33,535	0.00%
2018/03/14	7	49.43	0	0.00	49.25	7	33,377	0.02%
2018/03/13	1	50.90	0	0.00	50.50	1	33,288	0.00%
2018/03/12	3	51.28	0	0.00	51.15	3	33,368	0.01%
2018/03/09	2	50.60	0	0.00	50.65	2	33,399	0.01%
2018/03/08	0	0.00	5	49.73	50.15	-5	33,540	-0.01%
2018/03/06	2	48.47	40	49.40	49.09	-38	33,696	-0.11%
2018/03/05	27	48.64	37	48.90	48.40	-10	33,367	-0.03%
2018/03/02	37	48.74	31	49.16	49.00	6	33,281	0.02%
2018/03/01	31	49.08	22	49.88	49.69	9	33,439	0.03%
2018/02/27	67	51.87	3	51.05	51.05	64	33,277	0.19%
2018/02/26	18	52.24	35	52.77	52.45	-17	33,612	-0.05%
2018/02/23	28	51.68	5	51.65	51.50	23	33,502	0.07%
2018/02/22	5	51.00	0	0.00	50.95	5	33,583	0.01%
2018/02/21	6	51.02	2	50.60	51.35	4	34,192	0.01%
2018/02/12	16	46.55	26	46.25	46.45	-10	34,183	-0.03%
2018/02/09	9	46.05	2	47.49	45.70	7	33,742	0.02%
2018/02/08	7	52.91	104	52.79	51.10	-97	32,310	-0.30%	大賣/
2018/02/07	29	56.31	17	58.46	55.15	12	31,169	0.04%
2018/02/06	88	57.36	3	57.25	56.45	85	30,320	0.28%
2018/02/05	1	57.30	15	57.30	58.95	-14	29,732	-0.05%
2018/02/02	2	58.10	5	58.00	58.60	-3	29,413	-0.01%
2018/02/01	5	58.04	1	58.70	58.15	4	29,421	0.01%
2018/01/31	3	58.25	80	57.25	58.15	-77	29,310	-0.26%
2018/01/30	12	58.36	12	58.44	57.55	0	29,393	0.00%
2018/01/29	8	60.08	1	61.95	60.20	7	28,894	0.02%
2018/01/26	0	0.00	9	61.35	61.35	-9	28,643	-0.03%
2018/01/25	10	60.35	2	60.08	60.00	8	28,513	0.03%
2018/01/24	3	61.85	21	62.07	62.45	-18	28,221	-0.06%
2018/01/23	6	61.47	10	60.67	61.50	-4	27,874	-0.01%
2018/01/22	3	59.73	2	60.05	59.40	1	27,927	0.00%
2018/01/19	2	59.70	10	59.89	60.10	-8	27,995	-0.03%
2018/01/18	2	59.13	2	59.55	58.80	0	28,088	0.00%
2018/01/17	7	59.45	6	59.25	58.50	1	27,941	0.00%
2018/01/16	2	58.03	11	57.88	58.00	-9	27,399	-0.03%
2018/01/15	8	57.80	0	0.00	58.00	8	27,211	0.03%
2018/01/11	0	0.00	13	55.14	54.95	-13	27,101	-0.05%
2018/01/10	8	54.56	9	54.81	54.70	-1	26,898	0.00%
2018/01/09	5	53.20	0	0.00	53.90	5	26,561	0.02%
2018/01/08	10	53.05	1	52.80	52.70	9	26,508	0.03%
2018/01/04	0	0.00	2	52.05	52.30	-2	26,300	-0.01%
2018/01/02	2	51.30	32	51.63	51.85	-30	26,292	-0.11%