富邦上証正2 (00633L)-統一-敦南券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
36.29
漲跌
▼0.21
漲幅
-0.58%
成交量
6,515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－統一-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	5	36.61	0	0.00	36.29	5	9,164	0.05%
2024/04/29	1	36.33	1	36.40	35.97	0	10,271	0.00%
2024/04/26	8	34.91	1	35.02	35.22	7	10,239	0.07%
2024/04/25	0	0.00	1	34.38	34.20	-1	10,315	-0.01%
2024/04/17	4	33.21	0	0.00	33.54	4	10,833	0.04%
2024/04/16	0	0.00	5	33.61	33.80	-5	10,869	-0.05%
2024/04/15	5	33.65	0	0.00	33.68	5	10,847	0.05%
2024/04/11	20	32.34	0	0.00	32.75	20	10,900	0.18%
2024/04/02	1	34.10	0	0.00	33.93	1	11,261	0.01%
2024/04/01	1	34.36	0	0.00	34.19	1	11,224	0.01%
2024/03/19	0	0.00	10	33.14	33.36	-10	11,143	-0.09%
2024/03/18	11	33.10	0	0.00	33.05	11	11,173	0.10%
2024/03/15	10	32.97	0	0.00	32.48	10	11,186	0.09%
2024/03/13	0	0.00	10	33.35	33.01	-10	11,316	-0.09%
2024/03/12	12	33.01	2	33.08	33.50	10	11,412	0.09%
2024/03/05	0	0.00	10	32.05	32.06	-10	11,128	-0.09%
2024/03/04	10	31.74	0	0.00	31.46	10	11,021	0.09%
2024/03/01	0	0.00	10	31.69	31.61	-10	10,962	-0.09%
2024/02/29	10	31.53	0	0.00	31.47	10	11,019	0.09%
2024/02/22	0	0.00	20	31.80	32.05	-20	10,779	-0.19%
2024/02/21	20	31.41	0	0.00	32.25	20	10,738	0.19%
2024/02/19	0	0.00	10	29.90	29.88	-10	10,299	-0.10%
2024/02/16	14	30.18	0	0.00	30.40	14	10,130	0.14%
2024/02/15	0	0.00	2	29.32	29.36	-2	9,925	-0.02%
2024/02/05	0	0.00	21	26.41	27.71	-21	9,695	-0.22%
2024/02/02	1	27.30	0	0.00	26.89	1	9,339	0.01%
2024/01/31	2	27.03	2	27.42	27.32	0	8,993	0.00%
2024/01/30	2	27.79	0	0.00	27.51	2	8,821	0.02%
2024/01/29	0	0.00	5	28.59	28.39	-5	8,569	-0.06%
2024/01/26	1	28.30	51	28.19	28.24	-50	8,362	-0.60%
2024/01/25	55	28.32	4	28.07	28.47	51	8,213	0.62%
2024/01/24	2	27.15	1	27.50	26.70	1	7,766	0.01%
2024/01/23	3	26.88	0	0.00	26.88	3	7,458	0.04%
2024/01/18	90	25.97	40	26.07	25.77	50	6,965	0.72%
2024/01/17	5	26.90	5	27.01	26.83	0	6,609	0.00%
2024/01/12	1	27.12	0	0.00	27.34	1	6,564	0.02%
2024/01/10	10	27.40	45	27.57	27.29	-35	6,574	-0.53%
2024/01/09	0	0.00	60	27.31	27.15	-60	6,526	-0.92%
2024/01/08	90	27.72	45	27.47	27.26	45	6,472	0.70%
2024/01/05	20	28.41	30	28.19	28.29	-10	6,305	-0.16%
2024/01/04	160	28.20	2	28.25	27.82	158	6,328	2.50%	大買/鉅額交易
2024/01/03	20	28.53	1	28.78	28.39	19	6,200	0.31%
2024/01/02	33	29.48	0	0.00	28.66	33	6,172	0.53%
2023/12/29	0	0.00	1	29.40	29.34	-1	5,935	-0.02%
2023/12/28	0	0.00	15	28.45	29.21	-15	5,848	-0.26%
2023/12/27	10	27.74	15	28.05	27.94	-5	5,768	-0.09%
2023/12/26	60	28.08	0	0.00	27.85	60	5,727	1.05%
2023/12/25	0	0.00	5	28.44	28.17	-5	5,747	-0.09%
2023/12/22	25	28.14	35	28.32	28.34	-10	5,770	-0.17%
2023/12/21	20	27.61	20	27.88	28.08	0	5,737	0.00%
2023/12/20	5	27.87	20	28.11	27.91	-15	5,734	-0.26%
2023/12/18	15	27.60	15	27.95	27.89	0	5,766	0.00%
2023/12/15	25	28.20	35	28.45	27.87	-10	5,693	-0.18%
2023/12/14	25	28.18	5	28.35	28.03	20	5,581	0.36%
2023/12/13	20	28.80	10	29.06	28.36	10	5,518	0.18%
2023/12/12	10	29.31	15	29.32	29.20	-5	5,478	-0.09%
2023/12/11	15	28.30	15	28.52	28.47	0	5,437	0.00%
2023/12/08	10	29.03	10	29.27	29.18	0	5,300	0.00%
2023/12/07	10	28.56	10	28.89	29.02	0	5,274	0.00%
2023/12/06	16	29.02	0	0.00	29.33	16	5,159	0.31%
2023/12/05	60	30.13	0	0.00	29.89	60	4,995	1.20%
2023/12/04	35	30.40	0	0.00	30.43	35	5,019	0.70%
2023/11/27	3	31.84	0	0.00	31.32	3	5,141	0.06%
2023/11/24	2	32.29	0	0.00	32.20	2	5,143	0.04%
2023/11/23	50	32.17	30	32.14	32.10	20	5,184	0.39%
2023/11/22	50	32.50	0	0.00	32.62	50	5,489	0.91%
2023/11/20	110	32.37	0	0.00	32.67	110	5,461	2.01%	大買/鉅額交易
2023/11/17	50	32.40	10	32.36	32.26	40	5,412	0.74%
2023/11/16	50	33.30	0	0.00	32.90	50	5,520	0.91%
2023/11/15	0	0.00	5	33.87	33.30	-5	5,595	-0.09%
2023/11/10	5	33.31	0	0.00	33.17	5	5,605	0.09%
2023/11/08	10	33.94	0	0.00	33.76	10	5,903	0.17%
2023/11/06	20	34.10	0	0.00	34.21	20	6,124	0.33%
2023/11/03	0	0.00	20	33.84	33.92	-20	6,113	-0.33%
2023/11/02	20	34.00	20	33.87	33.67	0	6,176	0.00%
2023/11/01	20	34.17	0	0.00	33.80	20	6,199	0.32%
2023/10/30	0	0.00	10	32.70	33.13	-10	6,262	-0.16%
2023/10/27	10	33.05	0	0.00	33.05	10	6,304	0.16%
2023/10/25	1	31.97	0	0.00	32.08	1	6,762	0.01%
2023/10/23	2	31.72	0	0.00	31.63	2	6,730	0.03%
2023/10/19	50	32.53	0	0.00	32.47	50	6,842	0.73%
2023/10/17	50	34.15	0	0.00	34.19	50	6,748	0.74%
2023/10/13	50	34.75	10	34.86	34.54	40	6,725	0.59%
2023/10/12	10	35.65	0	0.00	35.47	10	6,759	0.15%
2023/10/04	50	34.39	0	0.00	34.30	50	6,933	0.72%
2023/10/03	50	35.29	0	0.00	35.09	50	6,917	0.72%
2023/09/28	101	36.00	0	0.00	35.75	101	6,894	1.46%	大買/鉅額交易
2023/09/26	0	0.00	1	36.23	36.23	-1	6,843	-0.01%
2023/09/22	0	0.00	2	36.75	36.65	-2	6,900	-0.03%
2023/09/21	0	0.00	1	35.98	35.97	-1	6,878	-0.01%
2023/09/20	1	36.43	2	36.64	36.54	-1	6,873	-0.01%
2023/09/19	1	36.41	0	0.00	36.62	1	6,960	0.01%
2023/09/18	0	0.00	12	36.19	36.58	-12	7,107	-0.17%
2023/09/14	10	36.70	0	0.00	36.70	10	7,054	0.14%
2023/09/13	2	36.77	1	37.20	36.48	1	7,107	0.01%
2023/09/12	1	36.90	0	0.00	36.91	1	7,169	0.01%
2023/09/11	0	0.00	21	36.67	37.34	-21	7,209	-0.29%
2023/09/08	1	36.38	0	0.00	36.45	1	7,314	0.01%
2023/09/07	1	37.35	0	0.00	37.24	1	7,286	0.01%
2023/09/05	20	38.16	0	0.00	38.25	20	7,255	0.28%
2023/08/31	0	0.00	20	36.95	36.68	-20	7,201	-0.28%
2023/08/28	23	38.31	13	37.94	36.99	10	7,158	0.14%
2023/08/24	10	36.33	0	0.00	36.29	10	7,005	0.14%
2023/08/18	20	37.48	0	0.00	36.91	20	7,181	0.28%
2023/08/10	0	0.00	3	40.16	39.85	-3	7,123	-0.04%
2023/08/08	20	40.71	0	0.00	40.53	20	7,120	0.28%
2023/08/04	0	0.00	1	41.58	41.43	-1	7,140	-0.01%
2023/07/31	0	0.00	25	41.87	41.00	-25	7,135	-0.35%
2023/07/25	5	37.72	5	38.22	38.40	0	6,750	0.00%
2023/07/13	10	36.40	0	0.00	37.27	10	6,642	0.15%
2023/07/10	1	35.55	0	0.00	35.41	1	6,653	0.02%
2023/06/01	0	0.00	4	34.51	34.32	-4	7,391	-0.05%
2023/05/31	0	0.00	3	34.22	33.55	-3	7,412	-0.04%
2023/05/26	0	0.00	5	34.90	35.41	-5	7,531	-0.07%
2023/05/23	0	0.00	20	38.27	37.52	-20	7,318	-0.27%
2023/05/17	25	38.29	0	0.00	37.99	25	7,314	0.34%
2023/05/16	0	0.00	15	39.04	38.68	-15	7,341	-0.20%
2023/05/12	20	38.33	0	0.00	38.10	20	7,364	0.27%
2023/05/11	15	38.91	0	0.00	38.75	15	7,363	0.20%
2023/05/09	20	40.67	20	40.18	40.57	0	7,342	0.00%
2023/05/05	0	0.00	40	39.07	39.07	-40	7,420	-0.54%
2023/05/04	20	38.47	0	0.00	39.00	20	7,515	0.27%
2023/05/02	3	38.65	0	0.00	38.82	3	7,741	0.04%
2023/04/28	20	39.03	20	38.86	38.74	0	7,903	0.00%
2023/04/27	20	37.67	10	37.49	37.89	10	7,926	0.13%
2023/04/26	10	37.66	0	0.00	37.70	10	8,196	0.12%
2023/04/18	0	0.00	30	40.30	40.33	-30	8,320	-0.36%
2023/04/17	0	0.00	23	39.16	39.66	-23	8,426	-0.27%
2023/04/14	1	38.49	0	0.00	38.36	1	8,393	0.01%
2023/04/13	1	38.21	0	0.00	38.25	1	8,462	0.01%
2023/04/10	20	39.00	0	0.00	39.06	20	8,500	0.24%
2023/03/31	0	0.00	12	39.61	39.33	-12	8,441	-0.14%
2023/03/30	10	38.73	0	0.00	38.69	10	8,399	0.12%
2023/03/29	2	38.44	0	0.00	38.39	2	8,356	0.02%
2023/03/28	2	38.14	0	0.00	38.17	2	8,437	0.02%
2023/03/22	0	0.00	40	38.75	38.37	-40	8,580	-0.47%
2023/03/21	40	38.20	0	0.00	38.20	40	8,521	0.47%
2023/03/20	6	37.47	40	37.52	37.29	-34	8,541	-0.40%
2023/03/17	40	38.79	0	0.00	38.26	40	8,573	0.47%
2023/03/15	20	38.67	0	0.00	38.22	20	8,671	0.23%
2023/03/10	13	38.25	10	38.50	38.36	3	8,891	0.03%
2023/03/09	8	38.90	6	38.87	39.06	2	8,993	0.02%
2023/03/08	2	39.32	40	39.34	39.38	-38	8,932	-0.43%
2023/03/06	20	40.73	0	0.00	40.95	20	9,270	0.22%
2023/03/01	20	41.91	0	0.00	41.64	20	9,334	0.21%
2023/02/24	1	40.38	20	40.40	40.46	-19	9,329	-0.20%
2023/02/23	20	41.62	0	0.00	41.37	20	9,338	0.21%
2023/02/22	0	0.00	20	41.73	41.87	-20	9,296	-0.22%
2023/02/20	1	40.29	1	40.46	41.53	0	9,407	0.00%
2023/02/17	3	41.33	2	42.03	41.55	1	9,518	0.01%
2023/02/16	20	42.90	0	0.00	42.92	20	9,745	0.21%
2023/02/14	0	0.00	20	42.49	42.15	-20	9,873	-0.20%
2023/02/13	2	41.25	3	42.07	42.64	-1	9,995	-0.01%
2023/02/10	2	41.84	0	0.00	41.40	2	9,997	0.02%
2023/02/09	1	40.71	1	41.90	42.13	0	10,160	0.00%
2023/02/08	2	41.45	0	0.00	41.14	2	10,367	0.02%
2023/02/07	20	41.43	0	0.00	41.33	20	10,427	0.19%
2023/02/03	1	42.88	20	41.85	41.92	-19	10,493	-0.18%
2023/02/01	3	43.67	0	0.00	43.62	3	10,571	0.03%
2023/01/30	2	45.61	2	46.40	45.14	0	10,433	0.00%
2023/01/17	1	44.42	0	0.00	44.05	1	10,411	0.01%
2023/01/16	20	45.50	10	44.81	45.30	10	10,696	0.09%
2023/01/13	0	0.00	3	42.99	42.85	-3	10,474	-0.03%
2023/01/12	0	0.00	25	41.85	41.85	-25	10,442	-0.24%
2023/01/05	0	0.00	2	40.37	40.70	-2	10,417	-0.02%
2022/12/13	2	39.41	2	39.47	39.59	0	9,973	0.00%
2022/12/12	2	39.90	0	0.00	39.86	2	9,960	0.02%
2022/12/09	2	39.44	62	40.26	40.06	-60	9,979	-0.60%
2022/12/08	3	39.41	0	0.00	39.65	3	9,883	0.03%
2022/12/07	2	39.48	2	40.10	40.33	0	9,849	0.00%
2022/12/06	62	39.81	2	39.63	39.44	60	9,859	0.61%
2022/12/01	1	37.88	10	38.18	37.99	-9	9,482	-0.09%
2022/11/30	3	36.57	2	36.98	36.79	1	9,317	0.01%
2022/11/29	10	36.74	2	36.06	36.52	8	9,394	0.09%
2022/11/25	0	0.00	5	34.67	34.97	-5	9,027	-0.06%
2022/11/24	5	34.44	0	0.00	34.44	5	9,122	0.05%
2022/11/17	5	35.00	5	35.16	35.14	0	8,973	0.00%
2022/11/16	4	36.41	0	0.00	36.41	4	9,017	0.04%
2022/11/14	1	36.33	1	36.99	35.86	0	8,904	0.00%
2022/11/11	2	34.91	7	35.45	35.07	-5	8,787	-0.06%
2022/11/10	10	33.45	5	33.68	33.24	5	8,741	0.06%
2022/11/09	1	34.78	0	0.00	33.89	1	8,711	0.01%
2022/11/08	1	35.27	0	0.00	34.67	1	8,608	0.01%
2022/11/07	0	0.00	30	34.71	35.63	-30	8,586	-0.35%
2022/11/04	30	34.34	4	34.97	35.42	26	8,493	0.31%
2022/11/03	1	32.56	30	32.55	32.77	-29	8,377	-0.35%
2022/11/02	16	33.90	11	32.89	33.87	5	8,320	0.06%
2022/11/01	42	32.05	36	31.53	31.81	6	8,224	0.07%
2022/10/31	26	31.18	20	31.32	30.82	6	8,129	0.07%
2022/10/28	16	32.07	10	32.18	31.51	6	7,904	0.08%
2022/10/27	6	32.90	0	0.00	32.77	6	8,079	0.07%
2022/10/26	21	34.97	20	34.63	34.16	1	8,243	0.01%
2022/10/25	0	0.00	1	34.30	34.25	-1	8,313	-0.01%
2022/10/21	1	37.32	0	0.00	37.16	1	8,043	0.01%
2022/10/14	10	38.30	10	39.37	39.96	0	7,984	0.00%
2022/10/11	0	0.00	20	38.47	38.31	-20	8,042	-0.25%
2022/10/06	20	43.00	20	42.95	43.00	0	8,020	0.00%
2022/10/05	20	42.45	4	42.61	42.80	16	8,085	0.20%
2022/09/20	1	41.45	0	0.00	41.31	1	8,620	0.01%
2022/09/13	0	0.00	1	43.09	43.69	-1	8,880	-0.01%
2022/09/08	10	41.68	10	41.58	41.58	0	9,024	0.00%
2022/09/06	15	41.19	1	41.40	41.27	14	9,563	0.15%
2022/09/01	2	42.53	0	0.00	42.54	2	9,700	0.02%
2022/08/26	0	0.00	10	43.55	43.13	-10	10,037	-0.10%
2022/08/25	11	42.51	0	0.00	42.36	11	10,039	0.11%
2022/08/24	2	42.68	0	0.00	42.67	2	9,988	0.02%
2022/08/23	2	43.04	0	0.00	42.91	2	10,090	0.02%
2022/08/22	1	42.54	1	43.04	43.65	0	9,992	0.00%
2022/08/15	0	0.00	10	43.29	43.46	-10	10,058	-0.10%
2022/08/12	0	0.00	10	43.40	43.38	-10	10,148	-0.10%
2022/08/11	0	0.00	2	42.81	42.93	-2	10,122	-0.02%
2022/08/09	20	43.00	0	0.00	42.80	20	10,146	0.20%
2022/08/02	0	0.00	20	42.55	42.37	-20	10,517	-0.19%
2022/08/01	20	44.00	0	0.00	44.00	20	10,303	0.19%
2022/07/29	0	0.00	20	43.76	43.83	-20	10,447	-0.19%
2022/07/28	20	45.64	0	0.00	45.29	20	10,309	0.19%
2022/07/27	2	45.26	0	0.00	45.01	2	10,256	0.02%
2022/07/26	10	45.91	0	0.00	45.97	10	10,223	0.10%
2022/07/25	3	45.08	0	0.00	45.16	3	10,445	0.03%
2022/07/22	2	45.05	2	46.13	45.45	0	10,705	0.00%
2022/07/19	1	45.67	20	45.46	45.45	-19	11,309	-0.17%
2022/07/18	22	46.62	2	46.18	46.76	20	11,365	0.18%
2022/07/14	1	46.50	1	47.18	46.95	0	11,472	0.00%
2022/07/13	1	46.89	1	47.59	47.25	0	11,536	0.00%
2022/07/11	1	48.13	0	0.00	47.31	1	11,625	0.01%
2022/07/08	3	49.73	0	0.00	49.54	3	11,554	0.03%
2022/07/07	2	48.95	2	49.53	49.55	0	11,599	0.00%
2022/06/30	1	49.08	1	49.71	51.55	0	11,689	0.00%
2022/06/28	1	49.10	12	49.51	49.54	-11	11,748	-0.09%
2022/06/24	11	47.56	52	47.26	47.82	-41	11,694	-0.35%
2022/06/23	32	46.00	30	46.39	46.40	2	11,801	0.02%
2022/06/22	70	46.21	30	46.21	46.29	40	11,874	0.34%
2022/06/21	40	46.56	30	46.60	46.56	10	11,841	0.08%
2022/06/20	52	46.12	52	46.44	46.58	0	11,864	0.00%
2022/06/17	2	44.16	10	45.60	45.91	-8	11,730	-0.07%
2022/06/16	3	45.38	0	0.00	45.01	3	11,706	0.03%
2022/06/15	0	0.00	7	43.59	46.21	-7	11,691	-0.06%
2022/06/14	2	41.88	10	42.36	42.29	-8	11,647	-0.07%
2022/06/13	5	42.94	0	0.00	42.70	5	11,914	0.04%
2022/06/10	10	42.58	15	43.55	43.97	-5	12,111	-0.04%
2022/06/09	10	43.82	75	43.68	43.29	-65	12,080	-0.54%
2022/06/08	5	43.19	5	43.77	42.81	0	12,067	0.00%
2022/06/07	5	42.32	15	42.09	42.70	-10	11,936	-0.08%
2022/06/06	10	41.69	0	0.00	41.55	10	11,854	0.08%
2022/06/01	3	40.83	0	0.00	40.70	3	11,832	0.03%
2022/05/31	0	0.00	11	39.71	41.04	-11	11,845	-0.09%
2022/05/30	14	39.82	0	0.00	39.70	14	11,717	0.12%
2022/05/27	1	39.29	1	39.90	39.25	0	11,633	0.00%
2022/05/25	1	38.85	0	0.00	38.62	1	11,391	0.01%
2022/05/23	1	39.96	0	0.00	40.06	1	11,264	0.01%
2022/05/20	0	0.00	6	39.64	40.94	-6	11,179	-0.05%
2022/05/19	1	38.70	0	0.00	38.77	1	11,043	0.01%
2022/05/18	6	39.17	1	39.33	39.20	5	11,019	0.05%
2022/05/17	0	0.00	10	39.53	39.76	-10	10,859	-0.09%
2022/05/16	10	39.22	0	0.00	38.78	10	10,792	0.09%
2022/05/13	24	39.47	24	39.42	39.15	0	10,684	0.00%
2022/05/12	15	38.63	15	38.83	38.66	0	10,600	0.00%
2022/05/06	5	38.31	5	38.27	38.27	0	10,254	0.00%
2022/04/29	0	0.00	5	40.01	40.65	-5	10,019	-0.05%
2022/04/28	5	39.95	0	0.00	39.24	5	9,814	0.05%
2022/04/25	0	0.00	2	39.36	39.22	-2	9,238	-0.02%
2022/04/13	0	0.00	11	42.89	42.96	-11	8,408	-0.13%
2022/04/12	0	0.00	2	41.57	42.43	-2	8,337	-0.02%
2022/04/11	1	40.98	0	0.00	41.03	1	8,388	0.01%
2022/04/01	0	0.00	6	42.29	43.35	-6	8,102	-0.07%
2022/03/31	5	41.59	0	0.00	41.65	5	7,887	0.06%
2022/03/23	0	0.00	10	42.14	42.25	-10	7,557	-0.13%
2022/03/18	1	40.51	0	0.00	40.88	1	7,461	0.01%
2022/03/17	11	41.82	2	41.89	41.51	9	7,428	0.12%
2022/03/16	0	0.00	20	36.17	38.20	-20	7,139	-0.28%
2022/03/15	2	38.32	2	38.51	37.10	0	6,967	0.00%
2022/03/14	1	41.03	1	41.82	40.35	0	6,714	0.00%
2022/03/11	3	41.25	0	0.00	40.24	3	6,622	0.05%
2022/03/10	30	42.40	1	42.45	42.61	29	6,496	0.45%
2022/03/08	5	43.05	0	0.00	42.43	5	6,290	0.08%
2022/03/01	1	48.76	0	0.00	48.90	1	6,031	0.02%
2022/02/23	2	48.84	0	0.00	49.08	2	5,934	0.03%
2022/02/22	24	49.40	15	48.60	48.65	9	5,935	0.15%
2022/02/21	18	50.32	0	0.00	50.40	18	5,905	0.30%
2022/02/18	45	50.61	10	50.70	51.00	35	5,861	0.60%
2022/02/17	0	0.00	20	50.78	50.80	-20	5,879	-0.34%
2022/02/16	20	50.40	0	0.00	50.60	20	5,850	0.34%
2022/02/15	58	49.54	58	50.07	49.67	0	5,837	0.00%
2022/02/11	14	51.43	75	51.38	51.10	-61	5,993	-1.02%
2022/02/10	31	50.36	16	50.25	50.25	15	5,951	0.25%
2022/02/09	12	49.92	12	50.53	51.00	0	5,948	0.00%
2022/02/08	25	48.75	18	48.74	48.83	7	5,897	0.12%
2022/01/26	40	50.85	0	0.00	50.50	40	5,760	0.69%
2022/01/21	0	0.00	20	53.30	52.95	-20	5,860	-0.34%
2022/01/20	20	54.00	49	52.96	53.55	-29	5,811	-0.50%
2022/01/13	5	53.15	1	53.95	52.40	4	5,709	0.07%
2022/01/12	45	53.06	0	0.00	53.05	45	5,706	0.79%
2022/01/10	20	52.45	20	53.00	53.05	0	5,821	0.00%
2022/01/07	0	0.00	25	53.15	53.10	-25	5,827	-0.43%
2022/01/06	25	52.95	0	0.00	52.65	25	5,830	0.43%
2022/01/05	0	0.00	10	53.95	54.00	-10	5,794	-0.17%
2022/01/04	10	53.40	0	0.00	54.10	10	5,830	0.17%
2021/12/30	0	0.00	15	55.30	54.95	-15	5,892	-0.25%
2021/12/29	17	55.05	2	56.90	54.40	15	5,864	0.26%
2021/12/28	0	0.00	15	56.35	56.40	-15	5,762	-0.26%
2021/12/24	3	56.33	3	57.02	56.40	0	5,779	0.00%
2021/12/21	15	55.90	0	0.00	56.05	15	5,805	0.26%
2021/12/20	2	56.28	1	57.15	56.35	1	5,825	0.02%
2021/12/17	2	57.05	0	0.00	56.95	2	5,809	0.03%
2021/12/15	2	58.93	1	59.65	58.35	1	5,869	0.02%
2021/12/09	0	0.00	3	59.52	60.70	-3	5,848	-0.05%
2021/12/06	0	0.00	27	55.51	55.65	-27	5,754	-0.47%
2021/12/03	0	0.00	20	53.25	53.90	-20	5,797	-0.34%
2021/12/02	20	53.25	0	0.00	53.40	20	5,856	0.34%
2021/12/01	2	52.75	0	0.00	52.75	2	5,959	0.03%
2021/11/30	10	53.65	0	0.00	52.75	10	6,068	0.16%
2021/11/29	5	53.55	0	0.00	52.90	5	6,152	0.08%
2021/11/26	7	53.87	1	53.35	53.50	6	6,389	0.09%
2021/11/25	1	54.80	1	55.45	54.60	0	6,531	0.00%
2021/11/23	1	55.70	1	55.65	55.05	0	6,756	0.00%
2021/11/22	0	0.00	5	55.15	54.90	-5	6,843	-0.07%
2021/11/18	2	53.58	0	0.00	53.75	2	6,955	0.03%
2021/11/17	2	54.58	1	55.10	54.65	1	6,988	0.01%
2021/11/16	1	54.60	1	55.30	54.50	0	7,200	0.00%
2021/11/15	4	54.11	0	0.00	54.30	4	7,234	0.06%
2021/11/12	2	54.68	0	0.00	54.55	2	7,347	0.03%
2021/11/11	0	0.00	14	54.11	54.60	-14	7,388	-0.19%
2021/11/10	12	52.08	0	0.00	52.20	12	7,358	0.16%
2021/11/09	2	54.90	0	0.00	53.90	2	7,288	0.03%
2021/11/05	2	54.33	12	55.09	55.25	-10	7,441	-0.13%
2021/11/04	0	0.00	2	54.83	54.95	-2	7,508	-0.03%
2021/11/03	12	54.61	2	54.63	53.65	10	7,607	0.13%
2021/11/02	12	56.14	10	54.35	53.50	2	7,667	0.03%
2021/10/27	0	0.00	10	56.65	56.55	-10	7,827	-0.13%
2021/10/25	10	58.80	0	0.00	58.50	10	7,963	0.13%
2021/10/22	0	0.00	10	59.40	59.55	-10	8,144	-0.12%
2021/10/20	16	57.13	6	56.80	56.40	10	8,402	0.12%
2021/10/19	0	0.00	1	56.00	56.80	-1	8,415	-0.01%
2021/10/18	1	55.30	0	0.00	55.20	1	8,406	0.01%
2021/10/08	20	56.00	30	55.70	56.50	-10	8,340	-0.12%
2021/10/07	10	53.40	0	0.00	53.40	10	8,204	0.12%
2021/09/29	1	52.65	2	53.58	53.90	-1	8,400	-0.01%
2021/09/28	0	0.00	20	54.35	54.05	-20	8,393	-0.24%
2021/09/27	20	54.10	0	0.00	53.40	20	8,534	0.23%
2021/09/24	6	51.05	31	51.33	51.55	-25	8,473	-0.30%
2021/09/23	20	50.60	0	0.00	50.35	20	8,416	0.24%
2021/09/22	5	50.30	221	49.56	50.50	-216	8,426	-2.56%	大賣/鉅額交易
2021/09/17	7	50.49	8	50.93	52.00	-1	8,372	-0.01%
2021/09/15	2	51.93	8	52.40	51.40	-6	8,362	-0.07%
2021/09/13	50	54.70	0	0.00	54.25	50	8,297	0.60%
2021/09/10	49	54.35	54	54.68	54.75	-5	8,269	-0.06%
2021/09/08	33	54.18	197	53.78	53.20	-164	8,275	-1.98%	大賣/鉅額交易
2021/09/07	3	52.93	3	53.80	53.90	0	8,238	0.00%
2021/09/06	0	0.00	1	52.00	53.35	-1	8,312	-0.01%
2021/09/03	2	51.03	5	52.03	51.40	-3	8,381	-0.04%
2021/09/02	4	51.05	60	51.63	51.35	-56	8,341	-0.67%
2021/09/01	61	49.60	21	51.44	51.45	40	8,264	0.48%
2021/08/30	21	49.76	13	49.59	49.74	8	8,125	0.10%
2021/08/26	6	50.83	10	51.05	50.60	-4	8,057	-0.05%
2021/08/25	16	52.56	0	0.00	52.50	16	8,023	0.20%
2021/08/24	80	51.40	114	52.14	52.55	-34	8,057	-0.42%	大賣/
2021/08/23	20	51.45	4	50.35	50.95	16	8,072	0.20%
2021/08/20	16	50.63	935	50.46	49.22	-919	8,056	-11.41%	大賣/鉅額交易
2021/08/19	3	53.12	50	53.85	52.65	-47	7,956	-0.59%
2021/08/18	106	54.21	58	54.88	54.65	48	8,037	0.60%	大買/
2021/08/17	3	54.77	51	54.63	53.85	-48	8,185	-0.59%
2021/08/16	1	55.15	1	55.90	55.65	0	8,194	0.00%
2021/08/13	2	54.80	2	55.50	55.05	0	8,228	0.00%
2021/08/11	50	57.55	20	56.55	56.55	30	8,203	0.37%
2021/08/10	5	54.20	5	54.46	55.05	0	8,147	0.00%
2021/08/09	0	0.00	114	52.97	55.40	-114	8,236	-1.38%	大賣/鉅額交易
2021/08/06	1	52.35	1	53.10	52.95	0	8,186	0.00%
2021/08/05	4	53.49	0	0.00	53.85	4	8,147	0.05%
2021/08/04	10	54.01	0	0.00	53.95	10	8,137	0.12%
2021/08/03	113	54.33	14	53.94	54.40	99	8,170	1.21%	大買/
2021/08/02	18	52.54	39	52.68	53.95	-21	8,310	-0.25%
2021/07/30	7	52.12	0	0.00	50.30	7	8,130	0.09%
2021/07/29	15	53.68	10	55.10	53.40	5	8,050	0.06%
2021/07/28	5	50.75	5	51.70	52.05	0	7,991	0.00%
2021/07/27	10	55.20	110	55.21	54.25	-100	7,753	-1.29%	大賣/
2021/07/26	18	57.06	5	57.85	54.95	13	7,673	0.17%
2021/07/23	0	0.00	3	62.15	61.70	-3	7,496	-0.04%
2021/07/22	5	63.27	0	0.00	63.35	5	7,471	0.07%
2021/07/21	10	64.00	0	0.00	62.85	10	7,540	0.13%
2021/07/19	2	61.85	7	62.19	62.80	-5	7,673	-0.07%
2021/07/13	3	64.30	0	0.00	64.00	3	7,824	0.04%
2021/07/12	2	64.40	0	0.00	63.80	2	7,831	0.03%
2021/07/09	4	62.29	162	62.11	62.45	-158	7,924	-1.99%	大賣/鉅額交易
2021/07/08	106	64.71	6	63.60	63.90	100	7,830	1.28%	大買/
2021/07/07	10	65.15	0	0.00	65.20	10	7,807	0.13%
2021/07/06	46	64.26	10	64.40	64.30	36	8,040	0.45%
2021/07/05	5	63.97	0	0.00	63.95	5	8,123	0.06%
2021/07/02	11	64.91	29	64.96	64.80	-18	8,106	-0.22%
2021/07/01	4	66.96	4	67.48	67.80	0	8,141	0.00%
2021/06/30	6	68.06	6	68.45	68.20	0	8,177	0.00%
2021/06/29	53	67.61	3	68.25	67.95	50	8,261	0.61%
2021/06/28	205	69.41	5	69.30	69.15	200	8,325	2.40%	大買/鉅額交易
2021/06/25	0	0.00	110	67.95	69.65	-110	8,379	-1.31%	大賣/鉅額交易
2021/06/23	50	67.30	0	0.00	67.05	50	8,465	0.59%
2021/06/22	60	66.38	0	0.00	66.45	60	8,537	0.70%
2021/06/21	0	0.00	50	64.95	64.85	-50	8,642	-0.58%
2021/06/18	3	66.30	3	65.40	65.75	0	8,676	0.00%
2021/06/17	5	67.00	0	0.00	67.00	5	8,667	0.06%
2021/06/16	14	68.19	12	67.25	67.25	2	8,774	0.02%
2021/06/15	6	69.25	6	68.85	68.85	0	8,811	0.00%
2021/06/11	100	71.90	0	0.00	70.95	100	8,798	1.14%
2021/06/08	50	73.85	0	0.00	70.10	50	8,860	0.56%
2021/06/02	4	72.06	4	72.40	72.10	0	9,157	0.00%
2021/06/01	22	72.68	9	72.52	72.60	13	9,317	0.14%
2021/05/31	17	72.17	9	72.15	72.15	8	9,344	0.09%
2021/05/28	448	74.87	49	74.20	74.90	399	9,291	4.29%	大買/鉅額交易
2021/05/27	599	73.71	0	0.00	74.20	599	9,380	6.39%	大買/鉅額交易
2021/05/26	49	73.75	449	74.70	73.85	-400	9,422	-4.25%	大賣/鉅額交易
2021/05/25	0	0.00	13	70.88	73.20	-13	9,389	-0.14%
2021/05/21	33	67.49	8	68.01	68.05	25	9,438	0.26%
2021/05/19	55	68.81	0	0.00	68.25	55	9,629	0.57%
2021/05/18	0	0.00	60	68.87	69.10	-60	9,725	-0.62%
2021/05/17	20	69.45	51	69.69	69.45	-31	9,781	-0.32%
2021/05/14	0	0.00	10	66.50	66.50	-10	9,834	-0.10%
2021/05/12	0	0.00	1	65.00	64.75	-1	9,874	-0.01%
2021/05/11	2	62.18	71	64.30	64.30	-69	9,856	-0.70%
2021/05/10	60	63.25	10	64.00	62.15	50	9,755	0.51%
2021/05/07	15	65.72	0	0.00	65.25	15	9,654	0.16%
2021/04/29	2	67.90	46	67.44	67.35	-44	9,987	-0.44%
2021/04/28	22	65.75	12	65.90	65.65	10	10,011	0.10%
2021/04/27	96	65.49	125	65.35	65.70	-29	10,086	-0.29%	大賣/
2021/04/26	5	67.40	0	0.00	67.40	5	10,053	0.05%
2021/04/23	20	67.35	9	68.06	67.35	11	9,947	0.11%
2021/04/22	1	67.00	12	65.94	66.00	-11	9,918	-0.11%
2021/04/21	5	65.10	0	0.00	66.70	5	9,983	0.05%
2021/04/19	4	63.11	21	65.42	65.80	-17	10,062	-0.17%
2021/04/16	1	63.50	1	63.55	63.45	0	10,001	0.00%
2021/04/15	11	62.56	10	62.20	62.20	1	10,138	0.01%
2021/04/14	6	64.33	0	0.00	64.55	6	10,109	0.06%
2021/04/13	0	0.00	50	64.85	64.00	-50	10,210	-0.49%
2021/04/12	20	64.58	5	64.40	64.50	15	10,266	0.15%
2021/04/09	11	66.75	0	0.00	65.85	11	10,143	0.11%
2021/04/08	50	67.60	0	0.00	68.10	50	10,314	0.48%
2021/04/01	0	0.00	7	68.04	68.20	-7	10,170	-0.07%
2021/03/31	12	67.40	0	0.00	67.00	12	10,139	0.12%
2021/03/30	152	68.75	43	67.57	68.70	109	10,043	1.09%	大買/鉅額交易
2021/03/29	20	68.00	0	0.00	67.80	20	10,008	0.20%
2021/03/26	56	66.26	1	67.20	67.20	55	9,968	0.55%
2021/03/25	21	65.03	0	0.00	64.95	21	9,915	0.21%
2021/03/23	0	0.00	30	67.50	65.85	-30	9,728	-0.31%
2021/03/22	30	68.10	0	0.00	66.85	30	9,652	0.31%
2021/03/19	4	68.85	30	68.05	65.90	-26	9,577	-0.27%
2021/03/17	1	68.25	1	70.50	69.15	0	9,417	0.00%
2021/03/12	52	70.69	32	70.18	70.20	20	9,138	0.22%
2021/03/11	31	70.26	1	70.45	69.95	30	9,143	0.33%
2021/03/09	1	67.25	6	67.84	67.55	-5	9,092	-0.05%
2021/03/08	51	71.18	21	70.80	68.40	30	9,012	0.33%
2021/03/05	17	70.68	17	71.25	71.15	0	8,871	0.00%
2021/03/04	165	75.06	0	0.00	73.10	165	8,885	1.86%	大買/鉅額交易
2021/03/03	99	76.70	0	0.00	76.70	99	8,855	1.12%
2021/02/26	0	0.00	69	75.69	75.95	-69	8,774	-0.79%
2021/02/25	0	0.00	2	80.50	79.70	-2	8,691	-0.02%
2021/02/24	69	81.82	4	79.03	78.60	65	8,751	0.74%
2021/02/23	53	83.30	32	84.03	83.95	21	8,552	0.25%
2021/02/22	10	85.74	0	0.00	84.90	10	8,497	0.12%
2021/02/19	4	87.91	4	89.16	89.05	0	8,345	0.00%
2021/02/18	4	89.10	0	0.00	90.50	4	8,315	0.05%
2021/02/05	0	0.00	16	82.76	82.90	-16	8,299	-0.19%
2021/02/04	0	0.00	1	79.40	79.10	-1	8,154	-0.01%
2021/02/03	0	0.00	5	79.11	79.05	-5	8,082	-0.06%
2021/01/28	1	75.90	0	0.00	75.90	1	8,502	0.01%
2021/01/27	2	78.48	0	0.00	78.70	2	8,567	0.02%
2021/01/26	6	80.55	0	0.00	79.45	6	8,582	0.07%
2021/01/25	0	0.00	5	81.57	81.75	-5	8,573	-0.06%
2021/01/20	1	77.10	0	0.00	76.85	1	8,457	0.01%
2021/01/14	5	79.13	0	0.00	78.05	5	8,799	0.06%
2021/01/13	3	81.23	2	82.30	81.05	1	8,718	0.01%
2021/01/12	8	78.02	3	79.25	79.60	5	8,635	0.06%
2021/01/11	1	78.00	0	0.00	79.35	1	8,739	0.01%
2021/01/08	5	79.33	0	0.00	78.80	5	8,821	0.06%
2021/01/06	123	75.06	3	75.75	75.75	120	8,742	1.37%	大買/鉅額交易
2021/01/04	0	0.00	1	71.95	72.60	-1	8,872	-0.01%
2020/12/31	1	70.50	2	71.18	71.10	-1	8,718	-0.01%
2020/12/30	0	0.00	3	68.52	68.70	-3	8,467	-0.04%
2020/12/29	1	67.50	1	68.35	67.30	0	8,387	0.00%
2020/12/28	0	0.00	6	67.95	67.80	-6	8,343	-0.07%
2020/12/25	1	65.40	1	66.35	66.45	0	8,301	0.00%
2020/12/24	2	66.08	0	0.00	65.85	2	8,301	0.02%
2020/12/23	1	65.75	1	66.75	66.35	0	8,328	0.00%
2020/12/21	10	66.75	12	66.24	66.75	-2	8,403	-0.02%
2020/12/18	5	66.35	6	66.68	65.40	-1	8,486	-0.01%
2020/12/17	0	0.00	1	66.75	66.60	-1	8,591	-0.01%
2020/12/16	0	0.00	2	65.13	65.05	-2	8,686	-0.02%
2020/12/15	0	0.00	10	63.70	63.75	-10	8,789	-0.11%
2020/12/09	2	66.13	0	0.00	65.35	2	8,998	0.02%
2020/12/07	2	66.20	0	0.00	66.40	2	9,049	0.02%
2020/12/04	2	66.43	0	0.00	67.30	2	9,113	0.02%
2020/12/03	3	67.52	0	0.00	67.55	3	9,137	0.03%
2020/12/02	0	0.00	1	68.30	67.90	-1	9,266	-0.01%
2020/12/01	111	66.24	1	67.30	67.10	110	9,364	1.17%	大買/鉅額交易
2020/11/30	0	0.00	3	67.70	66.85	-3	9,355	-0.03%
2020/11/27	1	64.70	1	65.15	64.95	0	9,259	0.00%
2020/11/26	3	63.40	0	0.00	63.85	3	9,290	0.03%
2020/11/24	2	64.73	0	0.00	64.45	2	9,613	0.02%
2020/11/23	0	0.00	8	64.80	65.65	-8	9,714	-0.08%
2020/11/20	0	0.00	1	63.50	63.15	-1	9,667	-0.01%
2020/11/18	0	0.00	1	62.75	62.60	-1	9,780	-0.01%
2020/11/16	1	60.65	50	60.65	61.50	-49	10,081	-0.49%
2020/11/13	6	60.55	20	60.15	59.95	-14	10,156	-0.14%
2020/11/12	7	62.36	0	0.00	62.30	7	10,083	0.07%
2020/11/11	50	63.70	102	63.50	63.70	-52	10,424	-0.50%	大賣/
2020/11/10	60	63.95	62	64.13	63.95	-2	10,465	-0.02%
2020/11/09	0	0.00	13	63.36	64.10	-13	10,458	-0.12%
2020/11/06	16	61.24	22	62.08	61.25	-6	10,520	-0.06%
2020/11/05	2	61.93	3	62.10	61.70	-1	10,615	-0.01%
2020/11/04	0	0.00	20	59.53	60.30	-20	10,580	-0.19%
2020/11/03	0	0.00	64	59.09	59.30	-64	10,552	-0.61%
2020/11/02	60	57.73	60	58.13	57.60	0	10,669	0.00%
2020/10/29	1	57.60	3	58.72	59.10	-2	10,942	-0.02%
2020/10/28	0	0.00	2	58.40	58.35	-2	10,978	-0.02%
2020/10/27	2	57.65	0	0.00	57.70	2	11,135	0.02%
2020/10/26	154	58.10	21	57.78	58.05	133	11,096	1.20%	大買/鉅額交易
2020/10/23	1	59.85	46	60.28	60.85	-45	11,042	-0.41%
2020/10/22	70	58.93	120	59.48	59.65	-50	11,014	-0.45%	大賣/
2020/10/21	0	0.00	10	59.40	59.20	-10	11,091	-0.09%
2020/10/20	0	0.00	30	59.30	59.20	-30	11,344	-0.26%
2020/10/19	22	60.24	2	61.60	59.40	20	11,684	0.17%
2020/10/16	0	0.00	2	60.48	59.70	-2	11,736	-0.02%
2020/10/15	0	0.00	32	59.42	59.60	-32	11,690	-0.27%
2020/10/13	30	59.10	1	59.15	59.20	29	12,060	0.24%
2020/10/12	0	0.00	14	58.11	58.95	-14	12,316	-0.11%
2020/09/24	3	54.28	0	0.00	53.60	3	14,844	0.02%
2020/09/23	2	55.00	0	0.00	55.20	2	14,954	0.01%
2020/09/18	0	0.00	1	55.75	57.05	-1	15,063	-0.01%
2020/09/17	2	54.98	0	0.00	54.80	2	15,043	0.01%
2020/09/16	0	0.00	10	56.60	56.30	-10	15,213	-0.07%
2020/09/15	2	56.95	2	56.85	57.00	0	15,211	0.00%
2020/09/14	0	0.00	1	56.35	55.95	-1	15,163	-0.01%
2020/09/09	1	55.00	0	0.00	54.90	1	15,257	0.01%
2020/09/08	16	55.92	0	0.00	55.80	16	15,128	0.11%
2020/09/04	4	56.98	13	56.30	56.30	-9	15,084	-0.06%
2020/09/03	14	58.87	13	58.90	58.70	1	14,964	0.01%
2020/09/01	15	58.55	18	58.10	58.70	-3	15,037	-0.02%
2020/08/31	0	0.00	4	60.53	59.90	-4	14,991	-0.03%
2020/08/28	0	0.00	9	57.59	58.00	-9	14,849	-0.06%
2020/08/27	2	55.75	0	0.00	56.05	2	14,886	0.01%
2020/08/26	18	57.00	30	57.50	56.75	-12	14,921	-0.08%
2020/08/24	0	0.00	1	57.20	56.80	-1	15,076	-0.01%
2020/08/21	30	55.95	2	56.55	56.10	28	15,208	0.18%
2020/08/20	4	55.43	0	0.00	54.90	4	15,199	0.03%
2020/08/19	4	57.41	0	0.00	57.65	4	15,037	0.03%
2020/08/18	2	58.23	30	58.70	58.55	-28	15,009	-0.19%
2020/08/17	0	0.00	20	58.24	59.25	-20	15,191	-0.13%
2020/08/13	31	55.00	3	55.25	54.70	28	14,868	0.19%
2020/08/12	9	54.16	30	53.55	53.85	-21	14,886	-0.14%
2020/08/11	30	57.00	3	57.05	56.95	27	14,705	0.18%
2020/08/10	0	0.00	2	55.20	55.45	-2	14,687	-0.01%
2020/08/07	2	54.20	0	0.00	53.20	2	14,680	0.01%
2020/08/06	4	54.76	0	0.00	54.45	4	14,680	0.03%
2020/08/05	2	55.38	1	56.15	55.45	1	14,590	0.01%
2020/08/04	1	55.70	1	56.50	56.35	0	14,670	0.00%
2020/08/03	0	0.00	1	55.20	55.25	-1	14,716	-0.01%
2020/07/31	3	53.80	0	0.00	54.35	3	14,687	0.02%
2020/07/27	30	53.40	30	52.15	52.25	0	14,869	0.00%
2020/07/24	13	54.39	34	55.02	52.90	-21	14,805	-0.14%
2020/07/23	3	55.55	2	56.03	56.20	1	14,780	0.01%
2020/07/21	30	57.65	0	0.00	56.35	30	14,461	0.21%
2020/07/20	0	0.00	1	56.85	56.70	-1	14,454	-0.01%
2020/07/17	30	54.77	41	53.71	53.75	-11	14,274	-0.08%
2020/07/15	3	58.95	24	58.45	59.00	-21	13,982	-0.15%
2020/07/14	2	59.05	0	0.00	59.00	2	14,182	0.01%
2020/07/13	23	60.04	49	59.80	61.30	-26	14,095	-0.18%
2020/07/10	3	60.70	0	0.00	60.00	3	13,997	0.02%
2020/07/09	0	0.00	2	61.90	61.95	-2	13,961	-0.01%
2020/07/08	20	61.10	0	0.00	60.00	20	13,716	0.15%
2020/07/07	0	0.00	27	61.44	61.80	-27	13,587	-0.20%
2020/07/06	0	0.00	8	55.83	57.55	-8	13,229	-0.06%
2020/07/03	2	51.50	2	51.18	51.10	0	12,766	0.00%
2020/07/02	0	0.00	4	48.80	49.57	-4	12,657	-0.03%
2020/07/01	20	47.66	22	46.37	47.57	-2	12,560	-0.02%
2020/06/30	20	45.40	0	0.00	45.40	20	12,463	0.16%
2020/06/22	0	0.00	20	44.69	44.68	-20	13,003	-0.15%
2020/06/19	20	44.27	11	44.59	44.58	9	13,272	0.07%
2020/06/17	0	0.00	30	43.02	42.90	-30	13,576	-0.22%
2020/06/12	30	42.85	0	0.00	43.32	30	14,860	0.20%
2020/06/04	0	0.00	20	43.95	44.08	-20	16,878	-0.12%
2020/06/03	20	44.45	0	0.00	44.37	20	17,343	0.12%
2020/06/02	0	0.00	20	43.54	43.95	-20	17,291	-0.12%
2020/06/01	20	42.80	0	0.00	43.36	20	17,598	0.11%
2020/05/27	0	0.00	20	40.85	40.97	-20	17,659	-0.11%
2020/05/26	20	40.88	0	0.00	40.82	20	17,811	0.11%
2020/05/21	0	0.00	20	42.42	42.20	-20	18,241	-0.11%
2020/05/19	20	42.10	0	0.00	42.06	20	18,681	0.11%
2020/05/15	0	0.00	40	41.00	41.25	-40	18,816	-0.21%
2020/05/13	40	41.83	0	0.00	41.98	40	18,808	0.21%
2020/05/12	0	0.00	30	41.97	42.22	-30	18,897	-0.16%
2020/05/11	0	0.00	8	42.69	42.35	-8	18,945	-0.04%
2020/05/08	0	0.00	22	42.24	42.44	-22	19,003	-0.12%
2020/05/05	30	38.75	0	0.00	38.78	30	19,049	0.16%
2020/05/04	0	0.00	30	38.50	38.50	-30	19,449	-0.15%
2020/04/30	30	42.47	30	41.55	41.65	0	19,666	0.00%
2020/04/28	30	40.84	30	40.02	40.83	0	20,091	0.00%
2020/04/23	30	39.46	3	40.00	39.58	27	20,231	0.13%
2020/04/22	30	38.46	30	38.93	39.09	0	20,213	0.00%
2020/04/20	0	0.00	30	39.38	39.60	-30	20,239	-0.15%
2020/04/17	30	39.20	30	39.13	39.91	0	20,185	0.00%
2020/04/16	30	38.52	0	0.00	38.52	30	19,856	0.15%
2020/04/13	0	0.00	30	37.94	37.80	-30	19,782	-0.15%
2020/04/10	30	38.74	3	38.39	38.18	27	19,838	0.14%
2020/04/09	0	0.00	30	38.55	38.08	-30	19,910	-0.15%
2020/04/07	55	38.60	0	0.00	38.59	55	20,104	0.27%
2020/04/06	0	0.00	35	38.05	38.21	-35	20,065	-0.17%
2020/04/01	20	36.63	5	37.05	37.29	15	20,135	0.07%
2020/03/31	20	36.93	0	0.00	36.99	20	19,952	0.10%
2020/03/27	20	37.29	10	37.63	37.15	10	19,670	0.05%
2020/03/26	0	0.00	20	36.51	37.24	-20	19,343	-0.10%
2020/03/25	20	36.43	0	0.00	36.77	20	19,143	0.10%
2020/03/24	0	0.00	40	34.58	34.36	-40	18,855	-0.21%
2020/03/20	40	34.36	0	0.00	34.18	40	18,850	0.21%
2020/03/17	50	38.13	50	35.44	36.18	0	17,946	0.00%
2020/03/16	51	39.78	50	38.89	38.35	1	17,274	0.01%
2020/03/13	11	39.97	51	37.54	40.65	-40	16,909	-0.24%
2020/03/12	1	42.64	0	0.00	41.54	1	16,308	0.01%
2020/03/11	52	43.89	51	44.56	43.24	1	16,045	0.01%
2020/03/10	50	42.89	2	43.33	43.93	48	15,912	0.30%
2020/03/09	3	42.70	0	0.00	41.73	3	15,481	0.02%
2020/03/06	2	45.84	0	0.00	45.63	2	14,998	0.01%
2020/03/05	0	0.00	51	45.05	46.85	-51	14,912	-0.34%
2020/03/04	50	43.87	0	0.00	44.11	50	14,750	0.34%
2020/03/03	0	0.00	61	44.14	44.03	-61	14,721	-0.41%
2020/03/02	2	42.33	2	43.22	43.65	0	14,610	0.00%
2020/02/27	60	44.07	0	0.00	44.05	60	14,466	0.41%
2020/02/26	1	43.07	51	44.57	44.62	-50	14,425	-0.35%
2020/02/25	52	43.88	2	43.97	43.81	50	14,321	0.35%
2020/02/24	4	45.01	50	44.66	45.00	-46	14,255	-0.32%
2020/02/21	50	45.70	1	45.56	46.28	49	14,023	0.35%
2020/02/19	0	0.00	50	44.89	44.83	-50	13,750	-0.36%
2020/02/18	50	44.30	50	44.36	43.92	0	13,746	0.00%
2020/02/17	50	44.13	0	0.00	44.50	50	13,724	0.36%
2020/02/14	50	42.86	50	43.43	43.58	0	13,713	0.00%
2020/02/13	0	0.00	50	43.66	43.00	-50	13,872	-0.36%
2020/02/12	1	42.97	0	0.00	43.35	1	14,068	0.01%
2020/02/11	50	43.44	0	0.00	43.53	50	14,086	0.35%
2020/02/10	1	41.30	13	41.71	41.94	-12	13,916	-0.09%
2020/02/07	0	0.00	50	41.71	41.77	-50	13,900	-0.36%
2020/02/06	50	42.08	1	42.08	42.13	49	14,200	0.35%
2020/02/04	1	38.53	2	40.12	40.19	-1	14,074	-0.01%
2020/02/03	1	39.00	5	39.81	39.60	-4	13,680	-0.03%
2020/01/30	4	40.82	30	41.00	39.68	-26	13,209	-0.20%
2020/01/20	30	50.30	0	0.00	50.10	30	12,850	0.23%
2020/01/16	62	50.43	60	49.92	49.71	2	13,084	0.02%
2020/01/15	34	51.06	60	50.23	50.05	-26	13,103	-0.20%
2020/01/14	28	51.20	65	51.85	51.20	-37	13,137	-0.28%
2020/01/13	60	50.70	60	50.70	50.80	0	13,203	0.00%
2020/01/10	60	50.45	60	50.85	50.40	0	13,273	0.00%
2020/01/08	60	49.91	0	0.00	49.69	60	13,584	0.44%
2020/01/07	2	50.60	60	50.50	50.55	-58	13,580	-0.43%
2020/01/03	3	51.08	155	51.25	50.65	-152	14,278	-1.06%	大賣/鉅額交易
2020/01/02	1	51.40	7	51.27	51.10	-6	14,266	-0.04%
2019/12/31	0	0.00	100	49.63	49.56	-100	13,909	-0.72%
2019/12/30	0	0.00	2	50.00	49.99	-2	13,829	-0.01%
2019/12/27	0	0.00	10	49.26	49.31	-10	13,698	-0.07%
2019/12/25	6	48.00	0	0.00	47.93	6	13,622	0.04%
2019/12/20	60	49.56	20	49.52	49.36	40	13,726	0.29%
2019/12/19	0	0.00	1	49.48	49.17	-1	13,851	-0.01%
2019/12/18	0	0.00	55	49.75	49.69	-55	14,100	-0.39%
2019/12/17	52	49.38	17	48.72	49.73	35	14,104	0.25%
2019/12/13	0	0.00	67	47.76	47.99	-67	13,849	-0.48%
2019/12/12	0	0.00	1	46.82	46.75	-1	13,707	-0.01%
2019/12/06	0	0.00	1	46.87	46.72	-1	14,523	-0.01%
2019/12/05	1	46.22	1	46.50	46.16	0	14,709	0.00%
2019/12/04	0	0.00	1	45.88	45.89	-1	14,839	-0.01%
2019/12/02	0	0.00	5	45.83	45.62	-5	15,617	-0.03%
2019/11/29	15	46.18	1	45.51	45.06	14	15,661	0.09%
2019/11/28	11	47.41	0	0.00	46.80	11	15,594	0.07%
2019/11/27	8	47.27	0	0.00	47.28	8	15,792	0.05%
2019/11/26	0	0.00	5	47.87	47.46	-5	15,988	-0.03%
2019/11/25	5	46.83	0	0.00	47.08	5	16,184	0.03%
2019/11/22	6	46.69	6	46.84	46.91	0	16,260	0.00%
2019/11/21	55	47.35	0	0.00	47.37	55	16,378	0.34%
2019/11/20	5	48.50	5	48.76	48.33	0	16,690	0.00%
2019/11/19	0	0.00	56	48.42	48.85	-56	16,851	-0.33%
2019/11/18	6	47.86	5	48.38	48.38	1	16,828	0.01%
2019/11/15	10	48.09	5	48.63	48.00	5	16,891	0.03%
2019/11/13	8	47.86	0	0.00	47.95	8	17,375	0.05%
2019/11/12	13	47.95	12	48.36	48.15	1	17,522	0.01%
2019/11/11	5	49.51	0	0.00	48.57	5	17,539	0.03%
2019/11/08	50	50.53	0	0.00	50.15	50	17,358	0.29%
2019/11/06	6	50.80	0	0.00	50.60	6	17,623	0.03%
2019/11/05	0	0.00	60	50.70	51.45	-60	17,805	-0.34%
2019/11/04	1	50.20	19	50.21	50.10	-18	18,031	-0.10%
2019/11/01	0	0.00	15	48.80	49.37	-15	18,206	-0.08%
2019/10/31	5	47.81	0	0.00	47.83	5	18,378	0.03%
2019/10/30	5	48.06	0	0.00	47.80	5	18,771	0.03%
2019/10/29	0	0.00	5	48.83	48.45	-5	18,945	-0.03%
2019/10/28	5	48.01	5	48.50	48.37	0	19,191	0.00%
2019/10/24	5	48.24	0	0.00	47.75	5	19,220	0.03%
2019/10/22	5	48.31	5	48.85	48.07	0	19,667	0.00%
2019/10/21	5	48.02	0	0.00	48.27	5	19,863	0.03%
2019/10/17	7	49.30	0	0.00	49.36	7	20,275	0.03%
2019/10/16	55	50.24	4	50.44	49.14	51	20,423	0.25%
2019/10/14	5	49.59	65	49.52	49.65	-60	20,475	-0.29%
2019/10/09	5	46.53	5	47.16	46.91	0	20,441	0.00%
2019/10/08	10	46.25	0	0.00	47.49	10	20,646	0.05%
2019/10/04	30	45.83	2	45.89	45.80	28	21,027	0.13%
2019/10/01	0	0.00	50	46.62	46.71	-50	21,949	-0.23%
2019/09/26	0	0.00	5	47.98	47.60	-5	22,540	-0.02%
2019/09/23	5	47.51	5	47.25	47.15	0	23,467	0.00%
2019/09/17	55	48.90	0	0.00	48.25	55	24,610	0.22%
2019/09/16	0	0.00	50	49.00	48.96	-50	24,879	-0.20%
2019/09/11	50	49.20	1	49.56	48.76	49	26,012	0.19%
2019/09/10	6	49.23	50	49.86	49.01	-44	25,906	-0.17%
2019/09/09	50	49.78	75	50.43	49.73	-25	25,972	-0.10%
2019/09/06	5	49.28	0	0.00	49.40	5	25,987	0.02%
2019/09/05	60	49.48	51	48.69	49.67	9	26,053	0.03%
2019/09/04	40	47.72	10	47.98	47.72	30	25,633	0.12%
2019/09/02	5	47.32	13	47.28	47.50	-8	26,527	-0.03%
2019/08/30	5	46.75	50	46.72	46.66	-45	26,564	-0.17%
2019/08/29	50	45.97	44	45.82	46.07	6	26,779	0.02%
2019/08/28	6	46.82	0	0.00	46.24	6	26,910	0.02%
2019/08/27	0	0.00	1	46.81	47.11	-1	26,966	0.00%
2019/08/26	5	45.78	0	0.00	45.80	5	27,008	0.02%
2019/08/23	40	47.28	45	47.41	47.42	-5	27,134	-0.02%
2019/08/22	40	46.18	0	0.00	45.98	40	26,928	0.15%
2019/08/20	2	45.92	3	46.12	46.49	-1	27,900	0.00%
2019/08/19	3	45.22	46	45.61	45.85	-43	28,042	-0.15%
2019/08/16	6	44.16	6	44.84	44.81	0	28,220	0.00%
2019/08/13	3	43.73	3	44.24	43.57	0	28,866	0.00%
2019/08/12	0	0.00	4	43.76	43.85	-4	29,210	-0.01%
2019/08/08	44	43.33	23	43.19	43.46	21	29,566	0.07%
2019/08/07	3	42.82	50	42.58	42.58	-47	29,754	-0.16%
2019/08/06	22	42.20	2	42.40	43.20	20	30,177	0.07%
2019/08/05	3	44.12	3	44.65	44.25	0	29,933	0.00%
2019/08/02	14	44.15	3	44.97	44.82	11	30,453	0.04%
2019/08/01	3	46.91	0	0.00	46.27	3	31,105	0.01%
2019/07/31	40	47.60	0	0.00	47.42	40	31,176	0.13%
2019/07/30	0	0.00	43	48.56	48.52	-43	31,513	-0.14%
2019/07/26	0	0.00	9	47.82	47.98	-9	32,879	-0.03%
2019/07/24	40	47.40	45	46.94	47.18	-5	33,011	-0.02%
2019/07/23	43	46.42	0	0.00	46.32	43	33,255	0.13%
2019/07/22	43	46.33	43	47.20	46.99	0	33,690	0.00%
2019/07/19	0	0.00	40	46.77	46.65	-40	33,557	-0.12%
2019/07/18	12	45.75	0	0.00	45.69	12	33,899	0.04%
2019/07/17	30	45.99	0	0.00	46.30	30	34,000	0.09%
2019/07/16	0	0.00	6	46.94	46.29	-6	34,792	-0.02%
2019/07/15	36	45.74	33	46.87	47.00	3	35,080	0.01%
2019/07/11	0	0.00	30	47.00	46.49	-30	34,978	-0.09%
2019/07/10	30	46.18	0	0.00	46.29	30	35,346	0.08%
2019/07/08	3	47.91	5	46.65	46.69	-2	36,192	-0.01%
2019/07/04	33	48.75	30	48.16	48.00	3	36,537	0.01%
2019/07/03	3	48.56	33	48.89	48.85	-30	36,665	-0.08%
2019/07/02	3	48.97	0	0.00	48.80	3	37,638	0.01%
2019/07/01	30	49.44	6	48.92	49.11	24	37,880	0.06%
2019/06/28	2	46.54	30	46.58	46.29	-28	37,631	-0.07%
2019/06/27	0	0.00	5	46.90	46.74	-5	38,297	-0.01%
2019/06/26	0	0.00	2	45.78	45.57	-2	38,994	-0.01%
2019/06/25	20	45.64	10	47.10	45.10	10	39,157	0.03%
2019/06/24	30	46.42	1	47.15	46.86	29	39,037	0.07%
2019/06/20	7	46.06	7	46.37	46.48	0	39,410	0.00%
2019/06/19	0	0.00	30	44.61	45.04	-30	39,100	-0.08%
2019/06/18	3	42.51	3	43.18	42.95	0	38,928	0.00%
2019/06/17	2	42.48	3	42.95	42.73	-1	39,437	0.00%
2019/06/14	30	43.00	3	43.07	43.07	27	39,788	0.07%
2019/06/13	33	42.71	33	42.55	42.74	0	40,249	0.00%
2019/06/11	3	41.67	33	41.91	43.09	-30	41,115	-0.07%
2019/06/10	8	40.96	12	41.58	41.56	-4	41,094	-0.01%
2019/06/06	4	40.24	3	40.70	40.39	1	41,089	0.00%
2019/06/05	42	40.96	44	41.42	40.91	-2	41,609	0.00%
2019/06/04	5	40.73	1	41.45	40.28	4	42,596	0.01%
2019/06/03	34	40.94	3	40.93	40.93	31	43,375	0.07%
2019/05/31	0	0.00	2	41.83	41.09	-2	43,791	0.00%
2019/05/30	2	40.90	0	0.00	40.82	2	44,397	0.00%
2019/05/28	0	0.00	2	40.60	41.68	-2	45,713	0.00%
2019/05/27	2	39.90	0	0.00	40.25	2	46,301	0.00%
2019/05/24	9	40.28	9	40.05	40.05	0	47,391	0.00%
2019/05/23	2	39.41	2	40.22	39.85	0	47,617	0.00%
2019/05/21	0	0.00	2	40.39	41.17	-2	47,324	0.00%
2019/05/20	2	39.93	0	0.00	39.88	2	47,756	0.00%
2019/05/17	0	0.00	3	40.96	40.96	-3	47,704	-0.01%
2019/05/16	3	41.58	3	42.06	41.95	0	47,751	0.00%
2019/05/14	1	38.68	3	39.89	40.82	-2	47,919	0.00%
2019/05/10	6	40.82	5	39.94	40.55	1	48,268	0.00%
2019/05/09	2	39.81	0	0.00	39.65	2	47,641	0.00%
2019/05/08	3	41.12	0	0.00	41.63	3	47,054	0.01%
2019/05/07	1	42.00	0	0.00	41.95	1	47,278	0.00%
2019/05/06	4	42.69	0	0.00	41.59	4	47,291	0.01%
2019/05/02	1	46.47	0	0.00	46.53	1	46,171	0.00%
2019/04/29	3	45.81	2	45.84	47.41	1	46,622	0.00%
2019/04/26	3	45.98	2	45.61	46.28	1	46,474	0.00%
2019/04/25	2	47.37	0	0.00	47.43	2	46,254	0.00%
2019/04/24	26	47.49	3	46.94	47.60	23	46,375	0.05%
2019/04/23	1	47.63	10	47.90	48.17	-9	46,186	-0.02%
2019/04/22	54	48.21	40	47.61	47.61	14	46,218	0.03%
2019/04/19	1	49.08	0	0.00	49.28	1	45,567	0.00%
2019/04/18	1	48.96	0	0.00	48.68	1	45,488	0.00%
2019/04/17	0	0.00	12	49.58	49.40	-12	45,744	-0.03%
2019/04/16	6	47.99	19	48.36	48.86	-13	45,386	-0.03%
2019/04/15	0	0.00	5	48.41	48.00	-5	45,106	-0.01%
2019/04/12	2	46.00	0	0.00	45.95	2	44,875	0.00%
2019/04/11	2	46.53	0	0.00	46.72	2	44,834	0.00%
2019/04/10	5	47.98	11	47.80	48.05	-6	44,611	-0.01%
2019/04/09	0	0.00	1	48.00	47.75	-1	44,432	0.00%
2019/04/08	25	47.85	226	48.28	46.66	-201	44,149	-0.46%	大賣/鉅額交易
2019/04/03	15	45.03	12	45.27	45.10	3	43,175	0.01%
2019/04/02	10	45.22	5	45.57	45.06	5	43,226	0.01%
2019/04/01	20	44.86	51	45.09	45.15	-31	42,927	-0.07%
2019/03/29	12	42.78	19	42.58	42.96	-7	42,152	-0.02%
2019/03/28	5	39.83	5	40.50	40.31	0	41,633	0.00%
2019/03/27	0	0.00	5	40.79	40.50	-5	42,469	-0.01%
2019/03/26	25	40.01	0	0.00	39.66	25	42,278	0.06%
2019/03/25	3	40.68	20	40.72	40.30	-17	42,373	-0.04%
2019/03/22	5	42.20	0	0.00	41.70	5	42,255	0.01%
2019/03/21	0	0.00	115	42.35	42.42	-115	41,973	-0.27%	大賣/鉅額交易
2019/03/20	78	41.98	10	42.71	41.84	68	42,448	0.16%
2019/03/19	5	42.71	73	43.16	42.71	-68	42,022	-0.16%
2019/03/18	26	42.31	26	41.88	42.47	0	41,629	0.00%
2019/03/15	35	41.33	35	41.24	40.97	0	41,661	0.00%
2019/03/14	6	40.04	0	0.00	40.18	6	41,073	0.01%
2019/03/13	139	39.59	31	39.66	40.18	108	41,259	0.26%	大買/鉅額交易
2019/03/12	4	40.56	76	40.45	40.63	-72	41,123	-0.18%
2019/03/11	94	39.12	20	39.17	39.27	74	40,926	0.18%
2019/03/08	19	39.60	25	39.73	39.19	-6	41,522	-0.01%
2019/03/07	15	41.87	15	42.00	41.42	0	40,406	0.00%
2019/03/06	5	43.16	0	0.00	43.02	5	39,590	0.01%
2019/03/05	8	43.22	0	0.00	43.12	8	39,321	0.02%
2019/03/04	29	44.51	34	43.75	44.55	-5	38,737	-0.01%
2019/02/27	0	0.00	1	41.58	41.58	-1	37,841	0.00%
2019/02/26	5	40.80	2	41.41	40.69	3	37,565	0.01%
2019/02/25	18	39.54	15	39.69	39.80	3	36,765	0.01%
2019/02/22	2	35.98	5	35.89	35.94	-3	35,439	-0.01%
2019/02/20	0	0.00	20	36.58	36.24	-20	35,426	-0.06%
2019/02/14	2	36.05	2	36.29	36.25	0	34,741	0.00%
2019/02/13	0	0.00	21	35.40	35.53	-21	34,524	-0.06%
2019/02/12	0	0.00	20	34.98	35.08	-20	34,771	-0.06%
2019/02/11	0	0.00	8	34.44	34.74	-8	34,747	-0.02%
2019/01/30	2	33.00	2	33.09	32.81	0	34,250	0.00%
2019/01/28	20	32.89	30	33.18	32.67	-10	34,506	-0.03%
2019/01/25	0	0.00	2	32.52	32.75	-2	34,898	-0.01%
2019/01/21	8	32.23	8	32.38	32.00	0	37,287	0.00%
2019/01/10	15	29.23	18	29.46	29.65	-3	40,063	-0.01%
2019/01/09	0	0.00	10	29.32	29.98	-10	40,193	-0.02%
2019/01/07	10	28.90	10	29.50	28.67	0	40,270	0.00%
2018/12/27	0	0.00	8	28.65	28.17	-8	40,681	-0.02%
2018/12/26	12	27.83	12	28.22	27.72	0	40,629	0.00%
2018/12/25	17	27.38	33	27.44	27.50	-16	40,494	-0.04%
2018/12/24	26	28.05	30	28.30	28.49	-4	40,210	-0.01%
2018/12/22	10	28.04	14	27.92	27.90	-4	39,995	-0.01%
2018/12/21	38	28.86	60	28.66	28.38	-22	40,480	-0.05%
2018/12/20	47	29.56	90	29.50	29.15	-43	40,386	-0.11%
2018/12/19	0	0.00	10	30.93	30.92	-10	40,095	-0.02%
2018/12/18	6	31.25	321	31.03	31.15	-315	40,154	-0.78%	大賣/鉅額交易
2018/12/17	10	31.76	0	0.00	31.91	10	40,067	0.02%
2018/12/13	5	32.83	12	33.09	32.97	-7	40,565	-0.02%
2018/12/12	6	31.89	0	0.00	31.75	6	40,000	0.01%
2018/12/07	10	32.17	0	0.00	32.16	10	39,733	0.03%
2018/12/06	5	32.62	5	32.20	32.08	0	40,344	0.00%
2018/12/05	0	0.00	10	33.46	33.35	-10	39,956	-0.03%
2018/12/04	100	33.73	0	0.00	33.50	100	39,815	0.25%
2018/12/03	0	0.00	6	34.01	33.86	-6	40,011	-0.01%
2018/11/30	4	31.64	1	31.80	31.71	3	39,164	0.01%
2018/11/29	53	32.18	8	32.19	31.90	45	39,111	0.12%
2018/11/28	21	31.69	4	31.93	32.07	17	39,001	0.04%
2018/11/27	6	31.66	3	31.75	31.75	3	38,762	0.01%
2018/11/26	16	31.92	4	31.84	31.79	12	38,943	0.03%
2018/11/23	6	32.19	16	31.98	31.85	-10	38,796	-0.03%
2018/11/22	96	32.42	17	32.32	32.25	79	38,647	0.20%
2018/11/21	68	32.80	0	0.00	32.80	68	38,612	0.18%
2018/11/19	2	33.60	62	33.78	33.81	-60	38,639	-0.16%
2018/11/16	18	33.13	11	33.50	33.41	7	38,636	0.02%
2018/11/15	14	32.59	11	33.00	32.96	3	38,405	0.01%
2018/11/13	0	0.00	5	33.21	33.30	-5	39,075	-0.01%
2018/11/12	6	32.44	6	32.60	32.60	0	39,428	0.00%
2018/11/09	5	32.90	0	0.00	32.60	5	40,100	0.01%
2018/11/08	32	34.63	12	34.63	34.18	20	39,850	0.05%
2018/11/07	3	34.44	8	34.67	34.50	-5	39,843	-0.01%
2018/11/05	9	34.81	0	0.00	34.41	9	39,734	0.02%
2018/11/02	27	34.81	14	35.31	35.26	13	39,892	0.03%
2018/11/01	16	34.06	55	34.27	34.18	-39	39,299	-0.10%
2018/10/31	13	32.54	13	32.81	32.93	0	39,015	0.00%
2018/10/30	45	31.61	61	31.82	32.93	-16	38,897	-0.04%
2018/10/29	35	32.81	0	0.00	31.90	35	38,340	0.09%
2018/10/26	18	34.45	18	33.94	33.90	0	38,084	0.00%
2018/10/25	2	33.18	2	33.48	33.47	0	37,903	0.00%
2018/10/24	18	34.35	20	35.58	35.00	-2	37,289	-0.01%
2018/10/23	31	35.49	21	35.37	35.00	10	36,614	0.03%
2018/10/22	3	35.65	50	35.01	36.71	-47	36,220	-0.13%
2018/10/19	16	32.12	1	32.62	32.71	15	35,123	0.04%
2018/10/18	20	32.64	60	32.10	32.10	-40	34,831	-0.11%
2018/10/16	30	33.12	0	0.00	33.32	30	35,195	0.09%
2018/10/15	5	33.05	20	33.43	32.90	-15	35,216	-0.04%
2018/10/12	15	32.45	1	32.44	33.50	14	35,019	0.04%
2018/10/11	6	32.60	0	0.00	32.37	6	34,737	0.02%
2018/10/09	8	34.60	3	34.97	34.97	5	34,291	0.01%
2018/10/08	3	35.50	3	35.52	35.45	0	34,356	0.00%
2018/10/04	3	35.90	2	35.77	35.85	1	34,631	0.00%
2018/09/25	0	0.00	15	36.87	36.70	-15	36,947	-0.04%
2018/09/21	0	0.00	1	36.83	37.13	-1	37,201	0.00%
2018/09/19	0	0.00	39	34.80	35.51	-39	37,612	-0.10%
2018/09/17	0	0.00	2	33.20	33.13	-2	38,291	-0.01%
2018/09/14	0	0.00	1	33.50	33.60	-1	38,503	0.00%
2018/09/12	4	32.62	0	0.00	32.27	4	38,585	0.01%
2018/09/11	15	33.26	0	0.00	33.16	15	38,458	0.04%
2018/09/10	0	0.00	3	33.57	33.47	-3	38,669	-0.01%
2018/09/07	15	33.50	15	34.40	33.86	0	38,657	0.00%
2018/09/06	22	34.18	0	0.00	33.85	22	38,451	0.06%
2018/09/05	2	34.88	0	0.00	34.92	2	38,153	0.01%
2018/09/04	0	0.00	2	35.43	35.43	-2	38,238	-0.01%
2018/09/03	1	34.59	0	0.00	34.54	1	38,345	0.00%
2018/08/31	1	34.78	1	35.39	35.49	0	38,543	0.00%
2018/08/27	0	0.00	1	35.65	36.49	-1	38,189	0.00%
2018/08/24	0	0.00	1	34.64	35.00	-1	38,062	0.00%
2018/08/23	1	34.24	0	0.00	34.78	1	38,416	0.00%
2018/08/21	0	0.00	51	34.40	35.00	-51	38,871	-0.13%
2018/08/20	50	33.22	20	33.45	32.90	30	38,513	0.08%
2018/08/17	10	33.18	2	34.15	33.11	8	38,293	0.02%
2018/08/16	5	32.85	6	33.81	33.99	-1	37,857	0.00%
2018/08/15	7	34.07	1	35.16	33.88	6	37,142	0.02%
2018/08/14	3	35.15	3	35.52	34.92	0	36,951	0.00%
2018/08/13	5	35.14	3	34.56	34.93	2	36,978	0.01%
2018/08/10	3	36.40	7	36.28	35.86	-4	36,716	-0.01%
2018/08/09	21	34.63	23	35.02	36.15	-2	36,701	-0.01%
2018/08/08	10	35.06	17	35.76	35.06	-7	36,169	-0.02%
2018/08/07	7	34.35	3	34.51	34.77	4	35,991	0.01%
2018/08/06	12	33.83	15	34.06	34.04	-3	35,802	-0.01%
2018/08/03	13	34.65	10	35.00	34.48	3	35,432	0.01%
2018/08/02	16	34.51	5	35.03	34.29	11	35,372	0.03%
2018/08/01	10	37.90	0	0.00	37.76	10	34,567	0.03%
2018/07/30	3	38.40	0	0.00	37.81	3	35,078	0.01%
2018/07/25	5	39.05	0	0.00	38.88	5	34,971	0.01%
2018/07/24	0	0.00	1	39.18	39.10	-1	34,817	0.00%
2018/07/23	0	0.00	4	36.91	37.52	-4	34,789	-0.01%
2018/07/20	11	34.99	11	35.56	36.00	0	34,681	0.00%
2018/07/19	0	0.00	5	35.64	35.30	-5	34,447	-0.01%
2018/07/18	0	0.00	5	35.55	35.48	-5	34,924	-0.01%
2018/07/17	5	35.00	0	0.00	35.00	5	34,906	0.01%
2018/07/16	9	36.11	0	0.00	35.54	9	34,862	0.03%
2018/07/13	6	36.62	5	36.70	36.65	1	34,801	0.00%
2018/07/10	2	36.00	3	36.60	35.55	-1	35,132	0.00%
2018/07/09	0	0.00	30	35.55	35.76	-30	35,146	-0.09%
2018/07/06	7	33.61	11	33.59	34.44	-4	34,831	-0.01%
2018/07/05	20	33.03	15	33.17	32.96	5	34,668	0.01%
2018/07/04	1	33.56	9	33.61	33.60	-8	34,383	-0.02%
2018/07/03	64	33.49	37	33.43	33.56	27	34,193	0.08%
2018/07/02	60	35.13	7	35.06	34.73	53	32,954	0.16%
2018/06/29	15	36.07	17	36.38	36.51	-2	32,732	-0.01%
2018/06/28	11	35.36	31	35.99	35.88	-20	32,184	-0.06%
2018/06/27	2	36.18	8	37.61	36.10	-6	31,843	-0.02%
2018/06/26	68	37.62	111	37.42	37.85	-43	31,809	-0.14%	大賣/
2018/06/25	7	40.21	8	39.98	39.75	-1	31,351	0.00%
2018/06/22	42	39.74	9	39.94	39.94	33	31,580	0.10%
2018/06/21	0	0.00	473	41.43	40.89	-473	31,821	-1.49%	大賣/鉅額交易
2018/06/20	49	40.34	5	40.66	40.88	44	32,594	0.13%
2018/06/19	5	41.70	0	0.00	40.86	5	32,858	0.02%
2018/06/15	0	0.00	6	42.88	42.57	-6	32,567	-0.02%
2018/06/14	10	42.32	5	43.20	42.24	5	32,443	0.02%
2018/06/13	0	0.00	1	43.15	42.63	-1	32,393	0.00%
2018/06/12	0	0.00	5	42.63	42.95	-5	32,311	-0.02%
2018/06/11	5	41.47	5	42.30	41.92	0	32,273	0.00%
2018/06/08	5	42.43	0	0.00	41.72	5	32,251	0.02%
2018/06/07	0	0.00	5	43.40	43.08	-5	32,042	-0.02%
2018/06/04	0	0.00	5	41.91	42.67	-5	32,198	-0.02%
2018/06/01	32	41.42	0	0.00	41.00	32	32,355	0.10%
2018/05/31	6	40.70	2	40.94	41.54	4	32,421	0.01%
2018/05/30	4	39.96	2	40.21	40.37	2	32,292	0.01%
2018/05/29	1	41.26	0	0.00	41.10	1	31,863	0.00%
2018/05/25	2	41.68	0	0.00	41.63	2	32,303	0.01%
2018/05/24	8	42.08	0	0.00	41.86	8	32,447	0.02%
2018/05/23	4	42.75	1	42.49	42.52	3	32,440	0.01%
2018/05/22	1	44.00	0	0.00	43.22	1	32,376	0.00%
2018/05/21	1	44.70	3	44.71	44.36	-2	32,652	-0.01%
2018/05/18	1	42.80	1	43.20	43.09	0	32,994	0.00%
2018/05/17	11	43.42	3	43.41	43.10	8	34,436	0.02%
2018/05/15	0	0.00	2	44.49	44.00	-2	36,408	-0.01%
2018/05/11	105	43.67	0	0.00	43.70	105	37,192	0.28%	大買/鉅額交易
2018/05/10	8	43.89	6	43.38	43.38	2	37,232	0.01%
2018/05/09	20	43.15	0	0.00	43.39	20	37,255	0.05%
2018/05/08	3	43.15	8	43.06	43.62	-5	37,317	-0.01%
2018/05/07	1	40.70	3	41.43	41.75	-2	37,264	-0.01%
2018/05/04	3	41.20	10	40.87	40.84	-7	37,261	-0.02%
2018/05/03	3	40.73	0	0.00	40.70	3	37,498	0.01%
2018/05/02	14	40.99	3	40.69	40.60	11	37,967	0.03%
2018/04/30	3	40.95	6	41.43	41.62	-3	38,178	-0.01%
2018/04/27	4	40.47	3	40.17	40.16	1	38,440	0.00%
2018/04/26	71	42.11	8	41.58	41.37	63	37,955	0.17%
2018/04/25	5	43.30	0	0.00	43.27	5	37,668	0.01%
2018/04/24	0	0.00	28	43.23	43.63	-28	37,842	-0.07%
2018/04/20	4	41.45	30	40.79	40.79	-26	38,015	-0.07%
2018/04/19	5	41.87	5	41.87	42.05	0	38,398	0.00%
2018/04/18	15	40.88	13	40.40	40.41	2	38,192	0.01%
2018/04/16	8	42.29	2	41.70	41.70	6	37,839	0.02%
2018/04/13	68	44.12	0	0.00	43.93	68	37,384	0.18%
2018/04/12	138	44.86	0	0.00	44.69	138	37,189	0.37%	大買/鉅額交易
2018/04/11	1	45.02	4	45.30	45.62	-3	36,995	-0.01%
2018/04/09	0	0.00	3	43.05	42.93	-3	36,915	-0.01%
2018/04/03	93	42.75	0	0.00	42.30	93	36,999	0.25%
2018/03/30	20	44.22	3	44.47	44.37	17	37,111	0.05%
2018/03/29	0	0.00	6	41.84	42.92	-6	36,886	-0.02%
2018/03/28	7	43.40	0	0.00	42.66	7	36,350	0.02%
2018/03/27	8	44.79	5	45.54	44.72	3	35,798	0.01%
2018/03/26	9	44.34	5	43.97	43.85	4	35,591	0.01%
2018/03/23	107	45.87	135	45.01	44.61	-28	35,035	-0.08%	大買/大賣/
2018/03/22	36	48.91	33	48.12	48.11	3	34,183	0.01%
2018/03/21	1	50.35	6	50.29	50.45	-5	33,482	-0.01%
2018/03/19	9	49.20	5	49.54	49.17	4	33,517	0.01%
2018/03/16	3	50.00	0	0.00	49.83	3	33,461	0.01%
2018/03/15	4	48.89	11	49.74	49.92	-7	33,535	-0.02%
2018/03/14	7	49.56	0	0.00	49.25	7	33,377	0.02%
2018/03/13	3	50.68	3	50.90	50.50	0	33,288	0.00%
2018/03/12	7	51.11	8	51.79	51.15	-1	33,368	0.00%
2018/03/09	3	50.65	4	50.88	50.65	-1	33,399	0.00%
2018/03/08	9	49.41	13	50.06	50.15	-4	33,540	-0.01%
2018/03/07	102	49.31	18	49.64	49.59	84	33,555	0.25%	大買/
2018/03/06	9	48.49	13	49.22	49.09	-4	33,696	-0.01%
2018/03/05	14	48.81	3	48.68	48.40	11	33,367	0.03%
2018/03/02	10	48.70	5	49.06	49.00	5	33,281	0.02%
2018/03/01	17	49.08	9	49.99	49.69	8	33,439	0.02%
2018/02/27	26	51.89	2	51.70	51.05	24	33,277	0.07%
2018/02/26	5	51.93	5	52.65	52.45	0	33,612	0.00%
2018/02/23	6	51.69	5	51.94	51.50	1	33,502	0.00%
2018/02/22	4	50.86	0	0.00	50.95	4	33,583	0.01%
2018/02/21	33	51.04	12	50.44	51.35	21	34,192	0.06%
2018/02/12	5	46.47	3	46.88	46.45	2	34,183	0.01%
2018/02/09	17	46.17	7	45.82	45.70	10	33,742	0.03%
2018/02/08	153	53.01	1	51.65	51.10	152	32,310	0.47%	大買/鉅額交易
2018/02/07	13	55.85	5	56.93	55.15	8	31,169	0.03%
2018/02/06	11	56.76	6	56.93	56.45	5	30,320	0.02%
2018/02/05	2	57.30	6	58.57	58.95	-4	29,732	-0.01%
2018/02/02	4	57.64	9	58.40	58.60	-5	29,413	-0.02%
2018/02/01	4	58.00	177	58.12	58.15	-173	29,421	-0.59%	大賣/鉅額交易
2018/01/31	3	58.17	2	58.43	58.15	1	29,310	0.00%
2018/01/30	8	58.11	30	58.05	57.55	-22	29,393	-0.07%
2018/01/29	4	60.61	26	60.62	60.20	-22	28,894	-0.08%
2018/01/26	0	0.00	13	60.85	61.35	-13	28,643	-0.05%
2018/01/25	8	60.91	11	61.69	60.00	-3	28,513	-0.01%
2018/01/24	2	61.50	11	62.57	62.45	-9	28,221	-0.03%
2018/01/23	0	0.00	19	60.72	61.50	-19	27,874	-0.07%
2018/01/22	6	59.56	13	60.16	59.40	-7	27,927	-0.03%
2018/01/19	1	59.85	13	59.93	60.10	-12	27,995	-0.04%
2018/01/18	7	58.91	16	59.47	58.80	-9	28,088	-0.03%
2018/01/17	6	58.09	30	58.77	58.50	-24	27,941	-0.09%
2018/01/16	3	57.35	469	58.07	58.00	-466	27,399	-1.70%	大賣/鉅額交易
2018/01/15	0	0.00	18	57.64	58.00	-18	27,211	-0.07%
2018/01/12	3	55.65	1	55.90	55.85	2	26,794	0.01%
2018/01/11	3	55.15	1	55.50	54.95	2	27,101	0.01%
2018/01/10	0	0.00	25	54.65	54.70	-25	26,898	-0.09%
2018/01/09	0	0.00	10	53.10	53.90	-10	26,561	-0.04%
2018/01/05	1	52.20	1	52.65	52.70	0	26,370	0.00%
2018/01/04	22	52.00	2	52.58	52.30	20	26,300	0.08%
2018/01/03	0	0.00	15	52.51	52.40	-15	26,520	-0.06%
2018/01/02	0	0.00	12	51.46	51.85	-12	26,292	-0.05%