富邦上証正2 (00633L)-台灣企銀-竹北券商分點個股進出

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
35.60
漲跌
▲0.31
漲幅
+0.88%
成交量
3,769張
產業
上市
226人加入追蹤

立即追蹤
本地時間:13:30

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

富邦上証正2 (00633L)籌碼相關－台灣企銀-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台灣企銀-竹北券商分點個股進出
台灣企銀-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	0	0.00	250	34.83	35.00	-250	6,441	-3.88%	大賣/鉅額交易
2024/05/31	1	35.38	0	0.00	35.06	1	6,445	0.02%
2024/05/28	0	0.00	73	35.76	35.70	-73	6,718	-1.09%
2024/05/27	13	35.72	0	0.00	35.69	13	6,761	0.19%
2024/05/23	42	36.42	0	0.00	36.26	42	6,865	0.61%
2024/05/22	31	37.06	0	0.00	37.04	31	6,889	0.45%
2024/05/21	250	36.95	0	0.00	37.04	250	6,976	3.58%	大買/鉅額交易
2024/05/20	0	0.00	13	36.98	37.19	-13	7,425	-0.18%
2024/05/17	0	0.00	493	35.98	35.94	-493	7,427	-6.64%	大賣/鉅額交易
2024/05/16	1	35.83	63	36.01	35.98	-62	7,657	-0.81%
2024/05/15	0	0.00	10	35.62	35.58	-10	7,799	-0.13%
2024/05/14	0	0.00	193	35.79	35.77	-193	8,036	-2.40%	大賣/鉅額交易
2024/05/13	0	0.00	69	36.19	36.29	-69	8,360	-0.83%
2024/05/10	0	0.00	109	36.43	36.57	-109	8,455	-1.29%	大賣/鉅額交易
2024/05/09	0	0.00	43	36.36	36.33	-43	8,568	-0.50%
2024/05/03	0	0.00	1	36.51	36.50	-1	9,271	-0.01%
2024/04/26	1	35.02	1	35.15	35.22	0	10,239	0.00%
2024/04/22	116	34.30	1	33.92	33.93	115	10,839	1.06%	大買/鉅額交易
2024/04/18	365	34.16	0	0.00	34.37	365	10,879	3.35%	大買/鉅額交易
2024/04/17	12	33.55	0	0.00	33.54	12	10,833	0.11%
2024/04/16	0	0.00	250	33.25	33.80	-250	10,869	-2.30%	大賣/鉅額交易
2024/04/15	0	0.00	100	33.57	33.68	-100	10,847	-0.92%
2024/04/11	0	0.00	82	32.61	32.75	-82	10,900	-0.75%
2024/04/03	0	0.00	10	33.74	33.84	-10	11,164	-0.09%
2024/04/01	118	34.29	0	0.00	34.19	118	11,224	1.05%	大買/鉅額交易
2024/03/29	30	33.13	0	0.00	33.10	30	11,125	0.27%
2024/03/28	145	33.47	0	0.00	33.34	145	11,120	1.30%	大買/鉅額交易
2024/03/27	0	0.00	10	33.28	33.21	-10	11,094	-0.09%
2024/03/25	100	33.18	0	0.00	33.13	100	11,114	0.90%
2024/03/21	145	33.52	0	0.00	33.49	145	10,989	1.32%	大買/鉅額交易
2024/03/20	50	33.50	0	0.00	33.45	50	11,071	0.45%
2024/03/12	150	33.29	0	0.00	33.50	150	11,412	1.31%	大買/鉅額交易
2024/03/08	65	31.53	0	0.00	31.47	65	11,371	0.57%
2024/02/26	35	31.18	0	0.00	31.42	35	10,913	0.32%
2024/02/21	100	32.00	0	0.00	32.25	100	10,738	0.93%
2024/02/16	0	0.00	20	29.73	30.40	-20	10,130	-0.20%
2024/02/05	5	26.36	105	27.31	27.71	-100	9,695	-1.03%	大賣/
2024/01/30	50	27.59	30	27.52	27.51	20	8,821	0.23%
2024/01/29	30	28.71	20	28.70	28.39	10	8,569	0.12%
2024/01/25	50	28.21	0	0.00	28.47	50	8,213	0.61%
2024/01/18	3	25.96	14	26.10	25.77	-11	6,965	-0.16%
2024/01/17	3	27.39	2	27.37	26.83	1	6,609	0.02%
2024/01/10	10	27.60	0	0.00	27.29	10	6,574	0.15%
2024/01/08	0	0.00	5	27.70	27.26	-5	6,472	-0.08%
2024/01/05	5	28.37	0	0.00	28.29	5	6,305	0.08%
2023/12/22	1	28.23	0	0.00	28.34	1	5,770	0.02%
2023/12/11	5	28.20	0	0.00	28.47	5	5,437	0.09%
2023/12/06	5	29.20	0	0.00	29.33	5	5,159	0.10%
2023/12/05	5	30.20	0	0.00	29.89	5	4,995	0.10%
2023/11/27	7	31.32	0	0.00	31.32	7	5,141	0.14%
2023/11/17	9	32.34	0	0.00	32.26	9	5,412	0.17%
2023/11/06	0	0.00	20	34.50	34.21	-20	6,124	-0.33%
2023/10/23	5	31.50	10	31.63	31.63	-5	6,730	-0.07%
2023/10/19	10	33.00	0	0.00	32.47	10	6,842	0.15%
2023/10/16	5	34.50	0	0.00	34.11	5	6,734	0.07%
2023/10/13	4	34.61	0	0.00	34.54	4	6,725	0.06%
2023/09/12	5	36.97	5	36.91	36.91	0	7,169	0.00%
2023/09/11	5	37.34	4	37.06	37.34	1	7,209	0.01%
2023/08/28	0	0.00	5	38.97	36.99	-5	7,158	-0.07%
2023/08/22	5	35.50	0	0.00	35.47	5	7,142	0.07%
2023/08/14	0	0.00	6	37.19	37.20	-6	7,371	-0.08%
2023/07/28	0	0.00	16	39.56	40.53	-16	6,918	-0.23%
2023/07/27	0	0.00	1	39.11	38.93	-1	6,724	-0.01%
2023/07/26	6	38.62	0	0.00	38.26	6	6,684	0.09%
2023/07/25	0	0.00	10	37.80	38.40	-10	6,750	-0.15%
2023/07/19	5	36.02	0	0.00	35.97	5	6,674	0.07%
2023/07/17	5	37.10	0	0.00	36.31	5	6,695	0.07%
2023/07/03	0	0.00	5	36.10	36.42	-5	6,947	-0.07%
2023/06/26	5	34.80	0	0.00	34.83	5	7,128	0.07%
2023/06/14	0	0.00	15	36.50	36.25	-15	7,118	-0.21%
2023/06/13	0	0.00	1	35.56	35.40	-1	7,002	-0.01%
2023/06/08	1	34.61	0	0.00	34.91	1	7,113	0.01%
2023/06/07	0	0.00	17	34.63	34.62	-17	7,182	-0.24%
2023/05/31	0	0.00	10	34.16	33.55	-10	7,412	-0.13%
2023/05/30	5	34.37	0	0.00	34.13	5	7,343	0.07%
2023/05/29	2	35.67	0	0.00	35.01	2	7,435	0.03%
2023/05/26	2	35.44	0	0.00	35.41	2	7,531	0.03%
2023/05/25	10	35.79	0	0.00	35.43	10	7,532	0.13%
2023/05/19	5	37.60	0	0.00	37.57	5	7,402	0.07%
2023/05/18	4	38.10	0	0.00	38.02	4	7,332	0.05%
2023/05/15	2	37.83	0	0.00	38.32	2	7,381	0.03%
2023/05/09	0	0.00	1	40.62	40.57	-1	7,342	-0.01%
2023/05/08	10	39.27	1	39.72	39.82	9	7,378	0.12%
2023/05/05	2	39.36	0	0.00	39.07	2	7,420	0.03%
2023/05/04	0	0.00	5	39.00	39.00	-5	7,515	-0.07%
2023/04/28	0	0.00	1	39.01	38.74	-1	7,903	-0.01%
2023/04/25	8	37.35	0	0.00	37.19	8	8,292	0.10%
2023/04/24	8	38.10	0	0.00	37.60	8	8,215	0.10%
2023/04/19	0	0.00	10	40.02	40.10	-10	8,238	-0.12%
2023/04/18	0	0.00	1	40.51	40.33	-1	8,320	-0.01%
2023/04/17	0	0.00	10	39.50	39.66	-10	8,426	-0.12%
2023/04/07	0	0.00	1	39.16	39.00	-1	8,592	-0.01%
2023/04/06	1	38.86	0	0.00	38.55	1	8,497	0.01%
2023/03/22	0	0.00	2	38.47	38.37	-2	8,580	-0.02%
2023/03/21	2	38.12	0	0.00	38.20	2	8,521	0.02%
2023/03/13	5	38.38	0	0.00	38.59	5	8,926	0.06%
2023/03/10	5	38.31	0	0.00	38.36	5	8,891	0.06%
2023/03/08	7	39.52	0	0.00	39.38	7	8,932	0.08%
2023/03/01	0	0.00	101	41.81	41.64	-101	9,334	-1.08%	大賣/鉅額交易
2023/02/24	2	40.41	0	0.00	40.46	2	9,329	0.02%
2023/02/21	0	0.00	1	42.26	42.10	-1	9,386	-0.01%
2023/02/20	9	40.40	3	41.43	41.53	6	9,407	0.06%
2023/02/13	1	42.36	1	42.50	42.64	0	9,995	0.00%
2023/02/08	5	41.50	0	0.00	41.14	5	10,367	0.05%
2023/02/06	2	40.85	0	0.00	40.63	2	10,501	0.02%
2023/02/03	0	0.00	100	42.12	41.92	-100	10,493	-0.95%
2023/02/02	0	0.00	30	43.67	43.60	-30	10,582	-0.28%
2023/02/01	5	43.70	20	43.45	43.62	-15	10,571	-0.14%
2023/01/30	0	0.00	5	46.15	45.14	-5	10,433	-0.05%
2023/01/17	50	44.13	0	0.00	44.05	50	10,411	0.48%
2023/01/16	100	44.65	1	44.71	45.30	99	10,696	0.93%
2023/01/13	0	0.00	2	42.87	42.85	-2	10,474	-0.02%
2023/01/11	0	0.00	1	42.06	42.30	-1	10,483	-0.01%
2023/01/06	100	41.43	1	41.40	41.20	99	10,468	0.95%
2023/01/05	0	0.00	3	40.68	40.70	-3	10,417	-0.03%
2023/01/03	0	0.00	10	38.78	38.65	-10	10,426	-0.10%
2022/12/30	10	39.43	0	0.00	39.15	10	10,318	0.10%
2022/12/14	0	0.00	1	40.25	40.25	-1	10,037	-0.01%
2022/11/04	0	0.00	1	34.32	35.42	-1	8,493	-0.01%
2022/11/02	0	0.00	5	33.50	33.87	-5	8,320	-0.06%
2022/11/01	0	0.00	6	32.04	31.81	-6	8,224	-0.07%
2022/10/31	6	30.54	0	0.00	30.82	6	8,129	0.07%
2022/10/28	6	32.42	0	0.00	31.51	6	7,904	0.08%
2022/10/14	0	0.00	1	39.96	39.96	-1	7,984	-0.01%
2022/10/11	1	38.26	0	0.00	38.31	1	8,042	0.01%
2022/10/05	0	0.00	30	41.87	42.80	-30	8,085	-0.37%
2022/10/04	0	0.00	1	40.33	40.33	-1	8,038	-0.01%
2022/10/03	1	39.11	0	0.00	38.83	1	8,184	0.01%
2022/09/26	0	0.00	1	40.95	40.81	-1	8,346	-0.01%
2022/09/21	11	40.49	0	0.00	40.75	11	8,590	0.13%
2022/09/13	0	0.00	2	43.22	43.69	-2	8,880	-0.02%
2022/09/07	0	0.00	1	41.25	41.25	-1	9,176	-0.01%
2022/09/05	1	40.57	0	0.00	40.80	1	9,657	0.01%
2022/09/02	2	41.96	0	0.00	41.43	2	9,644	0.02%
2022/08/31	0	0.00	1	42.96	43.48	-1	9,844	-0.01%
2022/08/30	1	41.68	0	0.00	41.79	1	9,913	0.01%
2022/08/25	10	42.00	0	0.00	42.36	10	10,039	0.10%
2022/08/15	0	0.00	20	43.23	43.46	-20	10,058	-0.20%
2022/08/12	0	0.00	1	43.30	43.38	-1	10,148	-0.01%
2022/08/11	0	0.00	1	42.88	42.93	-1	10,122	-0.01%
2022/08/10	11	41.53	0	0.00	41.33	11	10,204	0.11%
2022/08/08	0	0.00	1	42.83	42.55	-1	10,240	-0.01%
2022/08/03	2	42.16	0	0.00	41.91	2	10,577	0.02%
2022/08/01	2	43.50	0	0.00	44.00	2	10,303	0.02%
2022/07/29	6	44.16	0	0.00	43.83	6	10,447	0.06%
2022/07/28	1	45.25	1	45.97	45.29	0	10,309	0.00%
2022/07/27	1	45.11	0	0.00	45.01	1	10,256	0.01%
2022/07/22	2	45.45	1	46.32	45.45	1	10,705	0.01%
2022/07/19	2	45.77	0	0.00	45.45	2	11,309	0.02%
2022/07/18	6	45.50	1	47.01	46.76	5	11,365	0.04%
2022/07/15	0	0.00	1	47.93	46.98	-1	11,340	-0.01%
2022/07/14	1	46.81	0	0.00	46.95	1	11,472	0.01%
2022/07/12	5	47.00	0	0.00	47.28	5	11,620	0.04%
2022/07/11	7	48.11	0	0.00	47.31	7	11,625	0.06%
2022/07/05	20	51.85	0	0.00	50.45	20	11,682	0.17%
2022/06/30	0	0.00	2.1	50.71	51.55	-2.1	11,689	-0.02%
2022/06/29	0	0.00	1	50.25	49.35	-1	11,736	-0.01%
2022/06/28	0	0.00	20	49.09	49.54	-20	11,748	-0.17%
2022/06/27	0	0.00	24	49.54	49.06	-24	11,788	-0.20%
2022/06/24	20	47.55	11	47.53	47.82	9	11,694	0.08%
2022/06/20	0	0.00	11	47.00	46.58	-11	11,864	-0.09%
2022/06/15	0	0.00	22	44.63	46.21	-22	11,691	-0.19%
2022/06/14	10	42.32	0	0.00	42.29	10	11,647	0.09%
2022/06/10	0	0.00	1	43.97	43.97	-1	12,111	-0.01%
2022/06/09	0	0.00	11	43.98	43.29	-11	12,080	-0.09%
2022/06/08	1	43.04	8	43.59	42.81	-7	12,067	-0.06%
2022/06/07	0	0.00	21	42.91	42.70	-21	11,936	-0.18%
2022/06/06	12	40.23	22	41.56	41.55	-10	11,854	-0.08%
2022/05/31	0	0.00	12	40.83	41.04	-12	11,845	-0.10%
2022/05/27	0	0.00	23	39.71	39.25	-23	11,633	-0.20%
2022/05/26	17	38.29	12	39.13	38.73	5	11,550	0.04%
2022/05/25	6	38.65	0	0.00	38.62	6	11,391	0.05%
2022/05/24	19	39.46	0	0.00	39.15	19	11,355	0.17%
2022/05/23	11	39.97	0	0.00	40.06	11	11,264	0.10%
2022/05/20	5	39.54	33	40.13	40.94	-28	11,179	-0.25%
2022/05/19	6	38.31	0	0.00	38.77	6	11,043	0.05%
2022/05/17	0	0.00	1	39.32	39.76	-1	10,859	-0.01%
2022/05/16	11	38.90	0	0.00	38.78	11	10,792	0.10%
2022/05/11	0	0.00	23	39.43	39.67	-23	10,514	-0.22%
2022/05/10	21	36.42	31	37.44	37.90	-10	10,363	-0.10%
2022/05/09	10	37.00	0	0.00	36.83	10	10,201	0.10%
2022/05/06	21	38.49	0	0.00	38.27	21	10,254	0.20%
2022/05/05	0	0.00	1	40.76	40.78	-1	10,051	-0.01%
2022/05/03	10	40.10	0	0.00	40.65	10	10,049	0.10%
2022/04/29	0	0.00	10	41.20	40.65	-10	10,019	-0.10%
2022/04/28	0	0.00	2	39.75	39.24	-2	9,814	-0.02%
2022/04/27	0.1	38.75	0	0.00	38.75	0.1	9,646	0.00%
2022/04/26	24	37.41	24	38.82	38.30	0	9,489	0.00%
2022/04/25	6	39.27	0	0.00	39.22	6	9,238	0.06%
2022/04/22	11	39.63	5	41.00	40.69	6	9,042	0.07%
2022/04/21	10	40.50	0	0.00	40.80	10	8,983	0.11%
2022/04/20	21	41.62	0	0.00	41.58	21	8,887	0.24%
2022/04/19	0	0.00	5	43.10	42.40	-5	8,716	-0.06%
2022/04/18	5	42.20	0	0.00	42.31	5	8,558	0.06%
2022/04/13	0	0.00	22	42.97	42.96	-22	8,408	-0.26%
2022/04/12	10	41.00	7	42.12	42.43	3	8,337	0.04%
2022/04/11	19	41.42	0	0.00	41.03	19	8,388	0.23%
2022/04/07	0	0.00	10	43.43	42.40	-10	8,197	-0.12%
2022/04/06	10	42.00	0	0.00	43.11	10	8,190	0.12%
2022/04/01	0	0.00	11	43.59	43.35	-11	8,102	-0.14%
2022/03/31	0	0.00	10	42.05	41.65	-10	7,887	-0.13%
2022/03/30	10	40.15	11	41.27	41.61	-1	7,831	-0.01%
2022/03/28	3	39.13	1	39.78	40.01	2	7,719	0.03%
2022/03/23	1	42.13	0	0.00	42.25	1	7,557	0.01%
2022/03/21	0	0.00	1	42.26	41.21	-1	7,496	-0.01%
2022/03/18	1	40.66	0	0.00	40.88	1	7,461	0.01%
2022/03/17	0	0.00	17	41.96	41.51	-17	7,428	-0.23%
2022/03/16	31	36.19	31	37.49	38.20	0	7,139	0.00%
2022/03/15	14	37.79	1	38.15	37.10	13	6,967	0.19%
2022/03/11	12	40.56	0	0.00	40.24	12	6,622	0.18%
2022/03/10	0	0.00	21	42.15	42.61	-21	6,496	-0.32%
2022/03/09	2	41.20	0	0.00	40.56	2	6,428	0.03%
2022/03/08	12	42.54	0	0.00	42.43	12	6,290	0.19%
2022/03/07	4	44.14	10	45.22	43.63	-6	6,191	-0.10%
2022/02/25	0	0.00	11	48.96	48.08	-11	6,017	-0.18%
2022/02/24	11	48.43	0	0.00	47.48	11	5,971	0.18%
2022/02/23	2	49.20	0	0.00	49.08	2	5,934	0.03%
2022/02/22	22	48.90	10	48.65	48.65	12	5,935	0.20%
2022/02/16	0	0.00	10	50.45	50.60	-10	5,850	-0.17%
2022/02/15	10	49.56	0	0.00	49.67	10	5,837	0.17%
2022/02/14	11	49.65	0	0.00	49.84	11	5,904	0.19%
2022/02/11	0	0.00	10	51.35	51.10	-10	5,993	-0.17%
2022/02/09	0	0.00	21	50.42	51.00	-21	5,948	-0.35%
2022/02/08	34	49.00	0	0.00	48.83	34	5,897	0.58%
2022/02/07	12	50.05	0	0.00	50.20	12	5,796	0.21%
2022/01/26	1	50.95	0	0.00	50.50	1	5,760	0.02%
2022/01/24	10	52.30	10	53.10	53.00	0	5,849	0.00%
2022/01/20	0	0.00	31	53.13	53.55	-31	5,811	-0.53%
2022/01/19	10	51.65	11	52.38	51.45	-1	5,768	-0.02%
2022/01/17	13	50.39	10	51.00	50.75	3	5,749	0.05%
2022/01/14	10	51.25	0	0.00	51.00	10	5,782	0.17%
2022/01/12	1	53.15	0	0.00	53.05	1	5,706	0.02%
2022/01/10	10	51.90	10	52.90	53.05	0	5,821	0.00%
2022/01/07	10	52.80	10	52.99	53.10	0	5,827	0.00%
2022/01/06	1	52.60	0	0.00	52.65	1	5,830	0.02%
2022/01/04	10	53.10	0	0.00	54.10	10	5,830	0.17%
2021/12/30	20	54.43	0	0.00	54.95	20	5,892	0.34%
2021/12/29	10	54.40	0	0.00	54.40	10	5,864	0.17%
2021/12/24	0	0.00	1	56.60	56.40	-1	5,779	-0.02%
2021/12/23	1	55.85	0	0.00	55.65	1	5,737	0.02%
2021/12/20	10	56.00	0	0.00	56.35	10	5,825	0.17%
2021/12/17	10	58.00	0	0.00	56.95	10	5,809	0.17%
2021/12/16	2	58.08	0	0.00	58.05	2	5,827	0.03%
2021/12/13	1	61.40	10	62.00	60.70	-9	5,863	-0.15%
2021/12/09	0	0.00	1	60.40	60.70	-1	5,848	-0.02%
2021/12/08	0	0.00	10	57.00	57.20	-10	5,715	-0.17%
2021/12/07	0	0.00	1	56.00	56.15	-1	5,746	-0.02%
2021/12/06	0	0.00	10	55.00	55.65	-10	5,754	-0.17%
2021/11/30	1	52.75	0	0.00	52.75	1	6,068	0.02%
2021/11/29	10	52.90	0	0.00	52.90	10	6,152	0.16%
2021/11/24	0	0.00	9	55.20	55.20	-9	6,692	-0.13%
2021/11/22	0	0.00	10	55.00	54.90	-10	6,843	-0.15%
2021/11/18	10	53.00	0	0.00	53.75	10	6,955	0.14%
2021/11/12	0	0.00	10	55.70	54.55	-10	7,347	-0.14%
2021/11/11	0	0.00	2	54.50	54.60	-2	7,388	-0.03%
2021/11/10	12	52.81	0	0.00	52.20	12	7,358	0.16%
2021/11/01	10	55.00	0	0.00	56.25	10	7,611	0.13%
2021/10/13	0	0.00	2	58.63	58.70	-2	8,414	-0.02%
2021/10/12	0	0.00	1	57.15	57.30	-1	8,361	-0.01%
2021/10/08	0	0.00	4	56.54	56.50	-4	8,340	-0.05%
2021/10/07	0	0.00	1	53.05	53.40	-1	8,204	-0.01%
2021/09/27	0	0.00	13	53.54	53.40	-13	8,534	-0.15%
2021/09/23	0	0.00	10	51.50	50.35	-10	8,416	-0.12%
2021/09/22	11	49.35	0	0.00	50.50	11	8,426	0.13%
2021/09/17	11	50.50	10	52.00	52.00	1	8,372	0.01%
2021/09/16	1	51.30	2	50.90	51.25	-1	8,433	-0.01%
2021/09/15	10	52.00	0	0.00	51.40	10	8,362	0.12%
2021/09/13	2	55.05	1	55.00	54.25	1	8,297	0.01%
2021/09/10	0	0.00	1	54.50	54.75	-1	8,269	-0.01%
2021/09/01	4	49.61	36	50.84	51.45	-32	8,264	-0.39%
2021/08/31	10	47.93	0	0.00	48.37	10	8,152	0.12%
2021/08/30	12	49.47	0	0.00	49.74	12	8,125	0.15%
2021/08/26	10	51.00	0	0.00	50.60	10	8,057	0.12%
2021/08/25	0	0.00	1	53.00	52.50	-1	8,023	-0.01%
2021/08/24	0	0.00	21	52.00	52.55	-21	8,057	-0.26%
2021/08/23	3	50.18	3	50.95	50.95	0	8,072	0.00%
2021/08/20	23	50.58	0	0.00	49.22	23	8,056	0.29%
2021/08/18	2	52.70	0	0.00	54.65	2	8,037	0.02%
2021/08/11	0	0.00	11	56.96	56.55	-11	8,203	-0.13%
2021/08/09	0	0.00	10	54.00	55.40	-10	8,236	-0.12%
2021/08/06	10	52.50	0	0.00	52.95	10	8,186	0.12%
2021/08/02	1	49.59	25	53.50	53.95	-24	8,310	-0.29%
2021/07/30	23	51.26	0	0.00	50.30	23	8,130	0.28%
2021/07/29	0	0.00	10	53.00	53.40	-10	8,050	-0.12%
2021/07/28	10	50.75	0	0.00	52.05	10	7,991	0.13%
2021/07/27	1	54.85	0	0.00	54.25	1	7,753	0.01%
2021/07/26	3	57.10	0	0.00	54.95	3	7,673	0.04%
2021/07/23	12	61.97	0	0.00	61.70	12	7,496	0.16%
2021/07/19	2	62.20	2	62.90	62.80	0	7,673	0.00%
2021/07/15	1	62.10	1	64.30	64.30	0	7,701	0.00%
2021/07/12	0	0.00	1	64.70	63.80	-1	7,831	-0.01%
2021/07/09	1	61.90	0	0.00	62.45	1	7,924	0.01%
2021/07/08	1	63.60	0	0.00	63.90	1	7,830	0.01%
2021/07/07	1	64.50	0	0.00	65.20	1	7,807	0.01%
2021/07/05	5	64.41	0	0.00	63.95	5	8,123	0.06%
2021/07/02	14	65.14	0	0.00	64.80	14	8,106	0.17%
2021/07/01	10	67.00	0	0.00	67.80	10	8,141	0.12%
2021/06/29	2	68.65	2	67.95	67.95	0	8,261	0.00%
2021/06/28	2	69.20	2	69.15	69.15	0	8,325	0.00%
2021/06/25	2	67.98	14	69.43	69.65	-12	8,379	-0.14%
2021/06/24	2	66.70	2	67.30	67.30	0	8,354	0.00%
2021/06/23	2	66.73	14	67.46	67.05	-12	8,465	-0.14%
2021/06/22	1	65.90	1	66.45	66.45	0	8,537	0.00%
2021/06/21	2	65.10	1	64.85	64.85	1	8,642	0.01%
2021/06/18	17	66.26	4	65.75	65.75	13	8,676	0.15%
2021/06/17	3	66.53	3	67.33	67.00	0	8,667	0.00%
2021/06/16	14	68.19	4	67.25	67.25	10	8,774	0.11%
2021/06/15	19	69.80	6	68.85	68.85	13	8,811	0.15%
2021/06/11	5	72.12	4	70.95	70.95	1	8,798	0.01%
2021/06/10	0	0.00	1	73.40	73.30	-1	8,674	-0.01%
2021/06/08	1	71.80	0	0.00	70.10	1	8,860	0.01%
2021/06/07	1	72.30	0	0.00	71.95	1	8,821	0.01%
2021/06/04	0	0.00	2	74.20	74.60	-2	8,864	-0.02%
2021/06/02	8	72.81	7	72.10	72.10	1	9,157	0.01%
2021/06/01	1	72.30	0	0.00	72.60	1	9,317	0.01%
2021/05/31	1	72.20	0	0.00	72.15	1	9,344	0.01%
2021/05/28	2	74.20	2	74.43	74.90	0	9,291	0.00%
2021/05/27	0	0.00	10	76.00	74.20	-10	9,380	-0.11%
2021/05/26	0	0.00	2	74.85	73.85	-2	9,422	-0.02%
2021/05/25	0	0.00	27	70.54	73.20	-27	9,389	-0.29%
2021/05/24	2	67.43	1	67.80	67.95	1	9,377	0.01%
2021/05/21	10	68.00	0	0.00	68.05	10	9,438	0.11%
2021/05/19	1	68.20	0	0.00	68.25	1	9,629	0.01%
2021/05/18	0	0.00	1	69.85	69.10	-1	9,725	-0.01%
2021/05/17	0	0.00	4	69.41	69.45	-4	9,781	-0.04%
2021/05/14	0	0.00	12	66.07	66.50	-12	9,834	-0.12%
2021/05/12	0	0.00	2	65.08	64.75	-2	9,874	-0.02%
2021/05/11	10	62.00	11	63.52	64.30	-1	9,856	-0.01%
2021/05/10	14	64.27	0	0.00	62.15	14	9,755	0.14%
2021/05/06	0	0.00	10	67.50	65.35	-10	9,749	-0.10%
2021/05/05	0	0.00	2	66.05	65.85	-2	9,738	-0.02%
2021/05/04	3	65.20	1	65.35	65.25	2	9,810	0.02%
2021/05/03	11	65.95	5	65.25	65.00	6	9,944	0.06%
2021/04/29	0	0.00	11	67.54	67.35	-11	9,987	-0.11%
2021/04/27	14	65.60	0	0.00	65.70	14	10,086	0.14%
2021/04/26	0	0.00	11	68.50	67.40	-11	10,053	-0.11%
2021/04/23	1	65.90	2	67.53	67.35	-1	9,947	-0.01%
2021/04/21	1	65.35	1	66.75	66.70	0	9,983	0.00%
2021/04/20	1	65.50	2	66.65	66.95	-1	10,032	-0.01%
2021/04/19	0	0.00	21	65.25	65.80	-21	10,062	-0.21%
2021/04/16	2	63.50	1	63.65	63.45	1	10,001	0.01%
2021/04/15	13	62.85	0	0.00	62.20	13	10,138	0.13%
2021/04/14	0	0.00	51	64.84	64.55	-51	10,109	-0.50%
2021/04/13	10	64.00	20	65.53	64.00	-10	10,210	-0.10%
2021/04/12	11	64.92	0	0.00	64.50	11	10,266	0.11%
2021/04/09	3	66.12	0	0.00	65.85	3	10,143	0.03%
2021/04/08	0	0.00	11	68.05	68.10	-11	10,314	-0.11%
2021/04/07	63	68.00	30	66.77	66.90	33	10,337	0.32%
2021/04/06	10	69.60	22	71.13	69.25	-12	10,162	-0.12%
2021/04/01	0	0.00	40	68.59	68.20	-40	10,170	-0.39%
2021/03/31	30	67.14	0	0.00	67.00	30	10,139	0.30%
2021/03/30	0	0.00	11	69.21	68.70	-11	10,043	-0.11%
2021/03/29	0	0.00	10	68.00	67.80	-10	10,008	-0.10%
2021/03/26	1	65.00	33	66.80	67.20	-32	9,968	-0.32%
2021/03/25	11	64.15	11	64.90	64.95	0	9,915	0.00%
2021/03/24	41	65.54	31	66.92	64.80	10	9,796	0.10%
2021/03/23	22	66.14	0	0.00	65.85	22	9,728	0.23%
2021/03/22	20	66.68	32	67.31	66.85	-12	9,652	-0.12%
2021/03/19	57	67.78	0	0.00	65.90	57	9,577	0.60%
2021/03/18	0	0.00	21	70.49	70.60	-21	9,418	-0.22%
2021/03/17	20	68.68	30	70.25	69.15	-10	9,417	-0.11%
2021/03/16	7	68.77	22	69.33	69.10	-15	9,339	-0.16%
2021/03/15	30	68.45	0	0.00	67.55	30	9,301	0.32%
2021/03/12	10	70.00	11	70.56	70.20	-1	9,138	-0.01%
2021/03/11	0	0.00	26	69.20	69.95	-26	9,143	-0.28%
2021/03/10	18	67.11	5	67.50	66.65	13	9,189	0.14%
2021/03/09	19	67.22	10	68.10	67.55	9	9,092	0.10%
2021/03/08	34	69.76	2	73.00	68.40	32	9,012	0.36%
2021/03/05	27	71.03	16	72.08	71.15	11	8,871	0.12%
2021/03/04	24	74.23	5	73.80	73.10	19	8,885	0.21%
2021/03/03	2	74.08	12	76.85	76.70	-10	8,855	-0.11%
2021/03/02	37	75.06	0	0.00	72.70	37	8,846	0.42%
2021/02/26	26	76.85	2	77.75	75.95	24	8,774	0.27%
2021/02/25	11	79.51	1	80.75	79.70	10	8,691	0.12%
2021/02/24	4	80.21	0	0.00	78.60	4	8,751	0.05%
2021/02/23	1	83.65	0	0.00	83.95	1	8,552	0.01%
2021/01/21	0	0.00	1	80.05	80.10	-1	8,509	-0.01%
2021/01/05	0	0.00	1	73.30	73.75	-1	8,676	-0.01%
2021/01/04	1	71.90	2	71.73	72.60	-1	8,872	-0.01%
2020/12/31	0	0.00	2	71.90	71.10	-2	8,718	-0.02%
2020/12/30	0	0.00	1	68.70	68.70	-1	8,467	-0.01%
2020/12/16	0	0.00	10	64.85	65.05	-10	8,686	-0.12%
2020/12/15	0	0.00	20	63.80	63.75	-20	8,789	-0.23%
2020/12/14	0	0.00	20	64.23	64.15	-20	8,876	-0.23%
2020/12/11	30	63.40	0	0.00	62.95	30	8,958	0.33%
2020/12/10	20	64.20	5	64.10	64.60	15	8,973	0.17%
2020/12/09	5	66.40	0	0.00	65.35	5	8,998	0.06%
2020/12/01	2	66.00	0	0.00	67.10	2	9,364	0.02%
2020/11/30	0	0.00	1	68.10	66.85	-1	9,355	-0.01%
2020/11/27	0	0.00	5	64.80	64.95	-5	9,259	-0.05%
2020/11/25	5	64.80	0	0.00	63.90	5	9,492	0.05%
2020/11/23	0	0.00	4	64.14	65.65	-4	9,714	-0.04%
2020/11/19	0	0.00	3	63.15	63.15	-3	9,744	-0.03%
2020/11/13	2	60.00	5	61.05	59.95	-3	10,156	-0.03%
2020/11/12	5	62.70	0	0.00	62.30	5	10,083	0.05%
2020/11/11	4	63.60	0	0.00	63.70	4	10,424	0.04%
2020/11/09	0	0.00	1	63.90	64.10	-1	10,458	-0.01%
2020/11/05	0	0.00	5	62.28	61.70	-5	10,615	-0.05%
2020/11/04	0	0.00	2	59.45	60.30	-2	10,580	-0.02%
2020/10/29	0	0.00	16	57.66	59.10	-16	10,942	-0.15%
2020/10/27	2	57.60	0	0.00	57.70	2	11,135	0.02%
2020/10/26	3	59.40	0	0.00	58.05	3	11,096	0.03%
2020/10/23	7	61.10	6	60.58	60.85	1	11,042	0.01%
2020/10/22	0	0.00	2	58.95	59.65	-2	11,014	-0.02%
2020/10/16	0	0.00	3	60.10	59.70	-3	11,736	-0.03%
2020/10/15	10	59.00	2	59.83	59.60	8	11,690	0.07%
2020/10/12	0	0.00	15	58.48	58.95	-15	12,316	-0.12%
2020/10/06	0	0.00	1	55.50	55.50	-1	12,634	-0.01%
2020/09/25	1	53.75	1	54.25	53.75	0	14,544	0.00%
2020/09/24	2	53.85	2	54.03	53.60	0	14,844	0.00%
2020/09/23	1	55.20	0	0.00	55.20	1	14,954	0.01%
2020/09/18	0	0.00	3	55.72	57.05	-3	15,063	-0.02%
2020/09/17	13	54.97	11	54.79	54.80	2	15,043	0.01%
2020/09/15	0	0.00	2	56.90	57.00	-2	15,211	-0.01%
2020/09/14	0	0.00	3	55.98	55.95	-3	15,163	-0.02%
2020/09/11	1	54.80	0	0.00	55.30	1	15,202	0.01%
2020/09/09	1	55.00	15	54.85	54.90	-14	15,257	-0.09%
2020/09/08	2	55.53	0	0.00	55.80	2	15,128	0.01%
2020/09/04	3	56.60	5	57.07	56.30	-2	15,084	-0.01%
2020/09/03	0	0.00	1	59.40	58.70	-1	14,964	-0.01%
2020/09/01	6	58.56	0	0.00	58.70	6	15,037	0.04%
2020/08/31	0	0.00	3	60.22	59.90	-3	14,991	-0.02%
2020/08/28	0	0.00	13	57.93	58.00	-13	14,849	-0.09%
2020/08/27	1	56.45	0	0.00	56.05	1	14,886	0.01%
2020/08/24	0	0.00	5	56.65	56.80	-5	15,076	-0.03%
2020/08/20	10	55.00	0	0.00	54.90	10	15,199	0.07%
2020/08/19	3	57.60	0	0.00	57.65	3	15,037	0.02%
2020/08/17	0	0.00	17	58.49	59.25	-17	15,191	-0.11%
2020/08/13	5	54.84	2	54.95	54.70	3	14,868	0.02%
2020/08/12	15	53.81	0	0.00	53.85	15	14,886	0.10%
2020/08/11	0	0.00	3	56.80	56.95	-3	14,705	-0.02%
2020/08/10	0	0.00	4	54.86	55.45	-4	14,687	-0.03%
2020/08/07	4	53.89	1	55.05	53.20	3	14,680	0.02%
2020/08/06	5	55.38	0	0.00	54.45	5	14,680	0.03%
2020/08/05	1	54.80	2	55.95	55.45	-1	14,590	-0.01%
2020/08/03	3	55.25	5	55.36	55.25	-2	14,716	-0.01%
2020/07/31	2	53.60	1	54.30	54.35	1	14,687	0.01%
2020/07/30	0	0.00	1	54.70	54.70	-1	14,739	-0.01%
2020/07/29	0	0.00	1	54.20	54.55	-1	14,747	-0.01%
2020/07/28	1	53.90	1	53.30	53.15	0	14,799	0.00%
2020/07/27	5	52.91	1	53.40	52.25	4	14,869	0.03%
2020/07/24	12	53.50	8	54.50	52.90	4	14,805	0.03%
2020/07/22	22	57.30	0	0.00	57.85	22	14,617	0.15%
2020/07/20	0	0.00	3	54.58	56.70	-3	14,454	-0.02%
2020/07/17	2	54.10	10	53.65	53.75	-8	14,274	-0.06%
2020/07/16	8	56.75	1	55.40	54.65	7	14,153	0.05%
2020/07/15	10	58.55	2	59.10	59.00	8	13,982	0.06%
2020/07/14	3	59.27	2	59.10	59.00	1	14,182	0.01%
2020/07/13	1	60.05	1	60.65	61.30	0	14,095	0.00%
2020/07/09	0	0.00	4	61.25	61.95	-4	13,961	-0.03%
2020/07/08	1	60.50	2	60.00	60.00	-1	13,716	-0.01%
2020/07/07	0	0.00	30	61.79	61.80	-30	13,587	-0.22%
2020/07/06	8	56.85	16	56.44	57.55	-8	13,229	-0.06%
2020/07/03	0	0.00	21	51.13	51.10	-21	12,766	-0.16%
2020/07/02	2	48.95	4	48.76	49.57	-2	12,657	-0.02%
2020/07/01	2	45.46	6	47.22	47.57	-4	12,560	-0.03%
2020/06/30	0	0.00	6	45.38	45.40	-6	12,463	-0.05%
2020/06/29	0	0.00	10	45.50	44.28	-10	12,544	-0.08%
2020/06/24	0	0.00	1	45.00	45.10	-1	12,697	-0.01%
2020/06/23	0	0.00	2	44.71	44.58	-2	13,004	-0.02%
2020/06/22	0	0.00	1	45.00	44.68	-1	13,003	-0.01%
2020/06/16	2	43.22	0	0.00	43.25	2	13,894	0.01%
2020/06/15	10	42.50	2	43.09	42.47	8	14,570	0.05%
2020/06/12	3	42.63	1	43.35	43.32	2	14,860	0.01%
2020/06/11	1	43.51	0	0.00	43.51	1	15,406	0.01%
2020/06/09	0	0.00	2	45.12	45.30	-2	16,191	-0.01%
2020/06/08	11	44.63	3	45.07	44.45	8	16,384	0.05%
2020/06/05	14	43.75	0	0.00	43.87	14	16,466	0.09%
2020/06/03	0	0.00	1	44.50	44.37	-1	17,343	-0.01%
2020/06/02	1	43.63	3	43.63	43.95	-2	17,291	-0.01%
2020/06/01	0	0.00	3	42.79	43.36	-3	17,598	-0.02%
2020/05/28	0	0.00	4	41.01	41.13	-4	17,545	-0.02%
2020/05/26	0	0.00	1	40.75	40.82	-1	17,811	-0.01%
2020/05/25	3	40.15	0	0.00	40.25	3	18,054	0.02%
2020/05/22	2	40.96	0	0.00	39.95	2	18,257	0.01%
2020/05/20	0	0.00	12	42.00	42.25	-12	18,520	-0.06%
2020/05/14	0	0.00	4	41.47	41.47	-4	18,816	-0.02%
2020/05/08	0	0.00	2	42.18	42.44	-2	19,003	-0.01%
2020/05/06	0	0.00	16	40.45	41.02	-16	19,041	-0.08%
2020/05/04	15	38.63	0	0.00	38.50	15	19,449	0.08%
2020/04/30	17	42.30	1	41.65	41.65	16	19,666	0.08%
2020/04/28	0	0.00	4	40.71	40.83	-4	20,091	-0.02%
2020/04/27	0	0.00	2	40.09	40.10	-2	20,375	-0.01%
2020/04/24	1	39.18	0	0.00	39.10	1	20,235	0.00%
2020/04/23	0	0.00	1	39.85	39.58	-1	20,231	0.00%
2020/04/21	10	38.45	5	38.60	38.36	5	20,295	0.02%
2020/04/20	1	39.41	0	0.00	39.60	1	20,239	0.00%
2020/04/17	0	0.00	4	39.42	39.91	-4	20,185	-0.02%
2020/04/16	1	37.85	0	0.00	38.52	1	19,856	0.01%
2020/04/15	0	0.00	24	38.63	38.57	-24	19,841	-0.12%
2020/04/14	0	0.00	1	38.60	38.57	-1	19,822	-0.01%
2020/04/13	0	0.00	4	37.94	37.80	-4	19,782	-0.02%
2020/04/07	0	0.00	6	38.67	38.59	-6	20,104	-0.03%
2020/04/06	0	0.00	4	38.22	38.21	-4	20,065	-0.02%
2020/04/01	0	0.00	3	37.46	37.29	-3	20,135	-0.01%
2020/03/31	0	0.00	1	37.44	36.99	-1	19,952	-0.01%
2020/03/30	1	36.20	0	0.00	36.87	1	19,798	0.01%
2020/03/27	0	0.00	3	37.79	37.15	-3	19,670	-0.02%
2020/03/26	0	0.00	1	37.00	37.24	-1	19,343	-0.01%
2020/03/25	0	0.00	2	36.75	36.77	-2	19,143	-0.01%
2020/03/24	0	0.00	4	34.36	34.36	-4	18,855	-0.02%
2020/03/23	1	32.40	3	33.00	32.83	-2	18,670	-0.01%
2020/03/20	15	34.42	2	34.37	34.18	13	18,850	0.07%
2020/03/19	15	32.63	15	32.57	32.15	0	18,629	0.00%
2020/03/18	3	36.47	0	0.00	35.89	3	18,162	0.02%
2020/03/17	13	36.43	5	36.85	36.18	8	17,946	0.04%
2020/03/16	4	39.35	0	0.00	38.35	4	17,274	0.02%
2020/03/13	19	38.20	7	39.68	40.65	12	16,909	0.07%
2020/03/12	18	41.67	2	41.90	41.54	16	16,308	0.10%
2020/03/11	3	43.54	3	44.69	43.24	0	16,045	0.00%
2020/03/10	2	42.59	25	43.55	43.93	-23	15,912	-0.14%
2020/03/09	18	42.28	2	42.12	41.73	16	15,481	0.10%
2020/03/06	11	45.75	0	0.00	45.63	11	14,998	0.07%
2020/03/05	0	0.00	9	46.33	46.85	-9	14,912	-0.06%
2020/03/03	2	44.75	1	44.25	44.03	1	14,721	0.01%
2020/03/02	7	42.66	20	43.70	43.65	-13	14,610	-0.09%
2020/02/27	0	0.00	1	44.46	44.05	-1	14,466	-0.01%
2020/02/26	1	43.11	3	44.54	44.62	-2	14,425	-0.01%
2020/02/24	1	44.93	0	0.00	45.00	1	14,255	0.01%
2020/02/21	0	0.00	10	46.09	46.28	-10	14,023	-0.07%
2020/02/17	5	44.23	6	44.12	44.50	-1	13,724	-0.01%
2020/02/14	10	43.63	0	0.00	43.58	10	13,713	0.07%
2020/02/11	0	0.00	36	42.46	43.53	-36	14,086	-0.26%
2020/02/10	0	0.00	11	42.25	41.94	-11	13,916	-0.08%
2020/02/07	1	41.40	2	42.00	41.77	-1	13,900	-0.01%
2020/02/06	20	42.09	35	42.29	42.13	-15	14,200	-0.11%
2020/02/05	0	0.00	24	41.48	41.29	-24	14,216	-0.17%
2020/02/04	21	38.46	68	39.79	40.19	-47	14,074	-0.33%
2020/02/03	68	38.26	2	39.60	39.60	66	13,680	0.48%
2020/01/31	1	39.82	1	40.66	40.26	0	13,223	0.00%
2020/01/30	106	40.90	2	40.94	39.68	104	13,209	0.79%	大買/鉅額交易
2020/01/17	0	0.00	20	49.93	49.74	-20	12,981	-0.15%
2020/01/16	2	50.12	0	0.00	49.71	2	13,084	0.02%
2020/01/14	0	0.00	1	51.20	51.20	-1	13,137	-0.01%
2020/01/13	0	0.00	2	50.75	50.80	-2	13,203	-0.02%
2020/01/09	0	0.00	4	50.60	50.40	-4	13,304	-0.03%
2020/01/08	1	49.91	0	0.00	49.69	1	13,584	0.01%
2020/01/03	0	0.00	1	50.85	50.65	-1	14,278	-0.01%
2020/01/02	0	0.00	8	50.89	51.10	-8	14,266	-0.06%
2019/12/30	0	0.00	4	49.89	49.99	-4	13,829	-0.03%
2019/12/27	0	0.00	21	49.50	49.31	-21	13,698	-0.15%
2019/12/25	1	47.93	0	0.00	47.93	1	13,622	0.01%
2019/12/24	1	48.33	0	0.00	48.19	1	13,695	0.01%
2019/12/19	1	49.28	0	0.00	49.17	1	13,851	0.01%
2019/12/18	0	0.00	2	49.76	49.69	-2	14,100	-0.01%
2019/12/17	0	0.00	36	49.45	49.73	-36	14,104	-0.26%
2019/12/13	0	0.00	19	48.01	47.99	-19	13,849	-0.14%
2019/12/09	0	0.00	11	46.74	46.75	-11	14,329	-0.08%
2019/12/06	0	0.00	15	46.83	46.72	-15	14,523	-0.10%
2019/12/05	0	0.00	1	46.27	46.16	-1	14,709	-0.01%
2019/12/04	2	45.53	1	45.92	45.89	1	14,839	0.01%
2019/12/03	0	0.00	1	45.85	45.89	-1	15,449	-0.01%
2019/12/02	3	45.76	2	45.76	45.62	1	15,617	0.01%
2019/11/29	29	45.58	0	0.00	45.06	29	15,661	0.19%
2019/11/28	11	46.98	0	0.00	46.80	11	15,594	0.07%
2019/11/26	0	0.00	1	47.80	47.46	-1	15,988	-0.01%
2019/11/25	3	46.67	0	0.00	47.08	3	16,184	0.02%
2019/11/22	5	46.96	0	0.00	46.91	5	16,260	0.03%
2019/11/21	17	47.20	0	0.00	47.37	17	16,378	0.10%
2019/11/19	0	0.00	18	49.01	48.85	-18	16,851	-0.11%
2019/11/18	16	47.76	0	0.00	48.38	16	16,828	0.10%
2019/11/15	1	47.99	1	48.60	48.00	0	16,891	0.00%
2019/11/12	2	48.27	1	48.91	48.15	1	17,522	0.01%
2019/11/11	4	48.69	0	0.00	48.57	4	17,539	0.02%
2019/11/07	1	50.40	4	50.55	50.10	-3	17,423	-0.02%
2019/11/05	0	0.00	17	51.02	51.45	-17	17,805	-0.10%
2019/11/04	0	0.00	23	50.13	50.10	-23	18,031	-0.13%
2019/11/01	0	0.00	16	49.28	49.37	-16	18,206	-0.09%
2019/10/31	0	0.00	2	47.98	47.83	-2	18,378	-0.01%
2019/10/30	1	47.86	0	0.00	47.80	1	18,771	0.01%
2019/10/29	2	48.64	0	0.00	48.45	2	18,945	0.01%
2019/10/28	0	0.00	1	48.35	48.37	-1	19,191	-0.01%
2019/10/25	9	47.53	1	47.99	47.67	8	19,135	0.04%
2019/10/24	2	47.89	1	48.58	47.75	1	19,220	0.01%
2019/10/23	1	48.07	1	48.55	48.25	0	19,291	0.00%
2019/10/22	3	48.08	0	0.00	48.07	3	19,667	0.02%
2019/10/21	16	48.06	0	0.00	48.27	16	19,863	0.08%
2019/10/18	5	49.09	0	0.00	48.63	5	20,071	0.02%
2019/10/17	1	49.29	0	0.00	49.36	1	20,275	0.00%
2019/10/16	14	49.23	37	50.10	49.14	-23	20,423	-0.11%
2019/10/14	0	0.00	70	49.44	49.65	-70	20,475	-0.34%
2019/10/09	1	46.32	1	47.05	46.91	0	20,441	0.00%
2019/10/08	0	0.00	21	46.94	47.49	-21	20,646	-0.10%
2019/10/07	6	45.70	0	0.00	45.63	6	20,851	0.03%
2019/10/04	0	0.00	2	46.11	45.80	-2	21,027	-0.01%
2019/10/03	16	45.66	0	0.00	45.63	16	21,226	0.08%
2019/10/02	2	46.28	0	0.00	46.39	2	21,797	0.01%
2019/10/01	2	46.78	0	0.00	46.71	2	21,949	0.01%
2019/09/27	3	47.38	0	0.00	47.32	3	22,356	0.01%
2019/09/26	2	47.65	5	47.95	47.60	-3	22,540	-0.01%
2019/09/24	8	47.72	3	47.82	48.04	5	23,403	0.02%
2019/09/23	54	47.32	0	0.00	47.15	54	23,467	0.23%
2019/09/20	0	0.00	5	48.58	48.65	-5	23,688	-0.02%
2019/09/19	7	48.26	2	48.36	48.02	5	23,803	0.02%
2019/09/17	16	48.46	0	0.00	48.25	16	24,610	0.07%
2019/09/16	5	49.01	0	0.00	48.96	5	24,879	0.02%
2019/09/12	1	49.15	0	0.00	49.27	1	25,640	0.00%
2019/09/11	14	48.62	0	0.00	48.76	14	26,012	0.05%
2019/09/10	2	49.19	4	49.29	49.01	-2	25,906	-0.01%
2019/09/09	0	0.00	16	50.33	49.73	-16	25,972	-0.06%
2019/09/05	51	49.58	54	48.97	49.67	-3	26,053	-0.01%
2019/09/04	0	0.00	12	47.95	47.72	-12	25,633	-0.05%
2019/09/02	0	0.00	9	47.27	47.50	-9	26,527	-0.03%
2019/08/30	2	47.02	4	46.73	46.66	-2	26,564	-0.01%
2019/08/29	13	45.59	0	0.00	46.07	13	26,779	0.05%
2019/08/28	29	46.54	0	0.00	46.24	29	26,910	0.11%
2019/08/27	6	46.70	14	47.37	47.11	-8	26,966	-0.03%
2019/08/26	2	45.89	1	45.56	45.80	1	27,008	0.00%
2019/08/23	0	0.00	45	47.24	47.42	-45	27,134	-0.17%
2019/08/22	1	46.06	13	46.65	45.98	-12	26,928	-0.04%
2019/08/21	1	46.07	0	0.00	46.30	1	27,392	0.00%
2019/08/20	0	0.00	5	46.07	46.49	-5	27,900	-0.02%
2019/08/19	1	44.94	17	45.70	45.85	-16	28,042	-0.06%
2019/08/16	0	0.00	46	44.82	44.81	-46	28,220	-0.16%
2019/08/15	4	43.20	1	43.51	43.64	3	28,273	0.01%
2019/08/14	13	43.95	28	44.89	43.95	-15	28,549	-0.05%
2019/08/12	1	43.90	1	43.75	43.85	0	29,210	0.00%
2019/08/08	0	0.00	1	43.30	43.46	-1	29,566	0.00%
2019/08/07	12	42.50	0	0.00	42.58	12	29,754	0.04%
2019/08/06	44	41.61	41	42.64	43.20	3	30,177	0.01%
2019/08/05	7	44.08	4	44.49	44.25	3	29,933	0.01%
2019/08/02	54	44.21	1	44.77	44.82	53	30,453	0.17%
2019/08/01	84	46.68	0	0.00	46.27	84	31,105	0.27%
2019/07/31	1	47.31	0	0.00	47.42	1	31,176	0.00%
2019/07/30	0	0.00	28	48.52	48.52	-28	31,513	-0.09%
2019/07/26	0	0.00	1	47.88	47.98	-1	32,879	0.00%
2019/07/24	0	0.00	9	47.44	47.18	-9	33,011	-0.03%
2019/07/23	2	46.35	0	0.00	46.32	2	33,255	0.01%
2019/07/22	0	0.00	14	46.54	46.99	-14	33,690	-0.04%
2019/07/18	3	45.76	0	0.00	45.69	3	33,899	0.01%
2019/07/17	1	45.83	0	0.00	46.30	1	34,000	0.00%
2019/07/16	1	46.35	0	0.00	46.29	1	34,792	0.00%
2019/07/15	17	45.65	18	47.01	47.00	-1	35,080	0.00%
2019/07/12	2	46.28	3	47.11	47.22	-1	34,749	0.00%
2019/07/11	0	0.00	2	47.05	46.49	-2	34,978	-0.01%
2019/07/09	5	46.59	0	0.00	46.14	5	35,920	0.01%
2019/07/08	45	46.85	1	47.24	46.69	44	36,192	0.12%
2019/07/05	0	0.00	7	48.14	48.55	-7	36,302	-0.02%
2019/07/04	3	48.13	0	0.00	48.00	3	36,537	0.01%
2019/07/03	3	48.63	3	48.68	48.85	0	36,665	0.00%
2019/07/01	0	0.00	32	49.07	49.11	-32	37,880	-0.08%
2019/06/28	14	46.28	0	0.00	46.29	14	37,631	0.04%
2019/06/27	0	0.00	16	46.89	46.74	-16	38,297	-0.04%
2019/06/26	1	45.32	0	0.00	45.57	1	38,994	0.00%
2019/06/25	26	45.64	71	46.51	45.10	-45	39,157	-0.11%
2019/06/24	0	0.00	40	46.92	46.86	-40	39,037	-0.10%
2019/06/21	3	46.60	103	46.85	46.43	-100	39,306	-0.25%	大賣/
2019/06/20	14	44.83	35	46.09	46.48	-21	39,410	-0.05%
2019/06/19	0	0.00	95	44.64	45.04	-95	39,100	-0.24%
2019/06/14	1	43.13	1	43.52	43.07	0	39,788	0.00%
2019/06/11	0	0.00	42	42.83	43.09	-42	41,115	-0.10%
2019/06/10	0	0.00	6	41.65	41.56	-6	41,094	-0.01%
2019/06/06	1	40.23	1	40.70	40.39	0	41,089	0.00%
2019/06/05	0	0.00	6	41.40	40.91	-6	41,609	-0.01%
2019/06/04	7	40.38	0	0.00	40.28	7	42,596	0.02%
2019/06/03	3	40.93	1	41.54	40.93	2	43,375	0.00%
2019/05/31	2	41.00	7	41.59	41.09	-5	43,791	-0.01%
2019/05/30	3	40.72	15	40.99	40.82	-12	44,397	-0.03%
2019/05/29	2	40.48	3	41.39	41.58	-1	45,371	0.00%
2019/05/28	1	41.23	31	41.15	41.68	-30	45,713	-0.07%
2019/05/27	4	39.43	3	39.98	40.25	1	46,301	0.00%
2019/05/24	0	0.00	1	40.50	40.05	-1	47,391	0.00%
2019/05/23	30	39.78	1	40.36	39.85	29	47,617	0.06%
2019/05/22	1	40.94	1	40.77	40.80	0	47,369	0.00%
2019/05/21	1	40.37	14	41.37	41.17	-13	47,324	-0.03%
2019/05/20	14	40.00	0	0.00	39.88	14	47,756	0.03%
2019/05/17	5	41.15	4	42.14	40.96	1	47,704	0.00%
2019/05/16	0	0.00	12	41.98	41.95	-12	47,751	-0.03%
2019/05/15	3	41.14	20	41.75	41.91	-17	47,872	-0.04%
2019/05/14	22	38.68	25	40.30	40.82	-3	47,919	-0.01%
2019/05/13	2	39.75	0	0.00	40.10	2	47,659	0.00%
2019/05/10	24	39.88	157	40.57	40.55	-133	48,268	-0.28%	大賣/鉅額交易
2019/05/09	169	39.76	6	39.91	39.65	163	47,641	0.34%	大買/鉅額交易
2019/05/08	25	40.72	1	42.00	41.63	24	47,054	0.05%
2019/05/07	4	42.71	3	42.78	41.95	1	47,278	0.00%
2019/05/06	82	42.59	3	41.73	41.59	79	47,291	0.17%
2019/05/03	7	45.90	1	46.48	46.56	6	46,077	0.01%
2019/05/02	0	0.00	6	46.75	46.53	-6	46,171	-0.01%
2019/04/30	28	46.32	0	0.00	46.78	28	46,555	0.06%
2019/04/29	4	45.53	33	47.12	47.41	-29	46,622	-0.06%
2019/04/26	42	45.70	0	0.00	46.28	42	46,474	0.09%
2019/04/25	7	47.48	0	0.00	47.43	7	46,254	0.02%
2019/04/24	6	47.18	7	48.62	47.60	-1	46,375	0.00%
2019/04/22	31	47.76	100	47.82	47.61	-69	46,218	-0.15%
2019/04/19	101	49.06	15	50.06	49.28	86	45,567	0.19%	大買/
2019/04/18	3	49.08	0	0.00	48.68	3	45,488	0.01%
2019/04/17	0	0.00	18	49.53	49.40	-18	45,744	-0.04%
2019/04/16	25	46.50	45	48.56	48.86	-20	45,386	-0.04%
2019/04/15	0	0.00	39	48.10	48.00	-39	45,106	-0.09%
2019/04/12	17	46.22	0	0.00	45.95	17	44,875	0.04%
2019/04/11	11	47.37	52	47.18	46.72	-41	44,834	-0.09%
2019/04/10	1	47.66	0	0.00	48.05	1	44,611	0.00%
2019/04/09	50	48.00	15	47.88	47.75	35	44,432	0.08%
2019/04/08	14	46.71	227	47.70	46.66	-213	44,149	-0.48%	大賣/鉅額交易
2019/04/03	37	45.10	7	45.22	45.10	30	43,175	0.07%
2019/04/02	52	45.06	3	45.21	45.06	49	43,226	0.11%
2019/04/01	51	44.96	51	44.62	45.15	0	42,927	0.00%
2019/03/29	55	42.68	58	42.10	42.96	-3	42,152	-0.01%
2019/03/28	0	0.00	53	40.52	40.31	-53	41,633	-0.13%
2019/03/27	50	40.64	21	40.65	40.50	29	42,469	0.07%
2019/03/26	21	39.84	1	40.46	39.66	20	42,278	0.05%
2019/03/25	33	40.36	20	40.19	40.30	13	42,373	0.03%
2019/03/22	4	41.83	1	41.70	41.70	3	42,255	0.01%
2019/03/20	18	42.18	0	0.00	41.84	18	42,448	0.04%
2019/03/19	10	42.83	33	42.83	42.71	-23	42,022	-0.05%
2019/03/18	3	40.95	30	41.82	42.47	-27	41,629	-0.06%
2019/03/15	0	0.00	13	41.37	40.97	-13	41,661	-0.03%
2019/03/14	0	0.00	7	40.46	40.18	-7	41,073	-0.02%
2019/03/13	17	39.70	0	0.00	40.18	17	41,259	0.04%
2019/03/12	108	40.51	132	40.60	40.63	-24	41,123	-0.06%	大買/大賣/
2019/03/11	49	38.58	6	39.32	39.27	43	40,926	0.11%
2019/03/08	61	39.72	16	39.49	39.19	45	41,522	0.11%
2019/03/07	48	41.89	58	41.81	41.42	-10	40,406	-0.02%
2019/03/06	13	43.07	30	43.07	43.02	-17	39,590	-0.04%
2019/03/05	3	43.24	0	0.00	43.12	3	39,321	0.01%
2019/03/04	1	43.02	79	43.46	44.55	-78	38,737	-0.20%
2019/02/27	12	40.30	15	41.36	41.58	-3	37,841	-0.01%
2019/02/26	35	40.85	43	41.46	40.69	-8	37,565	-0.02%
2019/02/25	1	38.65	90	38.87	39.80	-89	36,765	-0.24%
2019/02/22	18	35.81	2	35.97	35.94	16	35,439	0.05%
2019/02/21	20	36.47	12	37.01	37.05	8	35,357	0.02%
2019/02/20	2	36.25	4	36.42	36.24	-2	35,426	-0.01%
2019/02/19	21	36.33	37	36.20	36.18	-16	35,706	-0.04%
2019/02/18	33	35.39	16	35.87	36.10	17	35,062	0.05%
2019/02/15	2	35.14	70	36.03	34.91	-68	34,878	-0.19%
2019/02/14	4	36.21	29	36.19	36.25	-25	34,741	-0.07%
2019/02/13	0	0.00	18	35.37	35.53	-18	34,524	-0.05%
2019/02/12	0	0.00	24	35.21	35.08	-24	34,771	-0.07%
2019/02/11	0	0.00	17	34.35	34.74	-17	34,747	-0.05%
2019/01/30	2	32.74	7	32.68	32.81	-5	34,250	-0.01%
2019/01/29	1	32.11	1	32.48	32.78	0	34,460	0.00%
2019/01/28	6	33.18	13	33.21	32.67	-7	34,506	-0.02%
2019/01/25	0	0.00	16	32.47	32.75	-16	34,898	-0.05%
2019/01/24	1	31.05	1	31.52	31.59	0	35,128	0.00%
2019/01/22	2	31.59	10	31.61	31.21	-8	36,265	-0.02%
2019/01/21	30	32.40	59	32.05	32.00	-29	37,287	-0.08%
2019/01/18	0	0.00	5	31.35	31.45	-5	37,351	-0.01%
2019/01/17	0	0.00	27	31.02	30.95	-27	37,669	-0.07%
2019/01/16	0	0.00	2	30.59	30.54	-2	38,036	-0.01%
2019/01/15	0	0.00	23	30.01	30.24	-23	38,385	-0.06%
2019/01/11	45	29.65	1	29.82	29.82	44	39,782	0.11%
2019/01/10	25	29.29	1	29.65	29.65	24	40,063	0.06%
2019/01/09	0	0.00	26	29.88	29.98	-26	40,193	-0.06%
2019/01/08	25	28.66	0	0.00	28.66	25	40,076	0.06%
2019/01/07	0	0.00	2	29.41	28.67	-2	40,270	0.00%
2019/01/04	0	0.00	1	28.33	28.53	-1	40,330	0.00%
2019/01/02	1	27.70	0	0.00	27.29	1	40,552	0.00%
2018/12/28	1	28.08	1	28.35	28.35	0	40,632	0.00%
2018/12/27	1	28.52	1	28.46	28.17	0	40,681	0.00%
2018/12/25	12	27.44	12	27.57	27.50	0	40,494	0.00%
2018/12/24	3	27.91	0	0.00	28.49	3	40,210	0.01%
2018/12/22	2	27.96	0	0.00	27.90	2	39,995	0.01%
2018/12/21	22	28.44	0	0.00	28.38	22	40,480	0.05%
2018/12/20	36	29.60	10	29.95	29.15	26	40,386	0.06%
2018/12/19	18	31.11	3	31.05	30.92	15	40,095	0.04%
2018/12/18	18	31.36	15	31.12	31.15	3	40,154	0.01%
2018/12/17	1	31.95	20	31.98	31.91	-19	40,067	-0.05%
2018/12/14	4	32.47	0	0.00	32.25	4	39,894	0.01%
2018/12/13	2	32.00	22	32.99	32.97	-20	40,565	-0.05%
2018/12/12	10	31.89	3	31.85	31.75	7	40,000	0.02%
2018/12/10	21	31.38	0	0.00	31.04	21	40,018	0.05%
2018/12/06	5	32.40	0	0.00	32.08	5	40,344	0.01%
2018/12/05	17	32.92	4	33.41	33.35	13	39,956	0.03%
2018/12/04	2	33.73	7	33.72	33.50	-5	39,815	-0.01%
2018/12/03	3	33.74	53	34.01	33.86	-50	40,011	-0.12%
2018/11/30	42	31.77	1	31.92	31.71	41	39,164	0.10%
2018/11/29	3	32.42	0	0.00	31.90	3	39,111	0.01%
2018/11/28	27	31.58	15	32.09	32.07	12	39,001	0.03%
2018/11/27	4	31.71	0	0.00	31.75	4	38,762	0.01%
2018/11/23	6	31.97	0	0.00	31.85	6	38,796	0.02%
2018/11/22	14	32.24	22	33.08	32.25	-8	38,647	-0.02%
2018/11/21	16	32.24	20	32.77	32.80	-4	38,612	-0.01%
2018/11/20	34	33.10	0	0.00	32.81	34	38,878	0.09%
2018/11/19	0	0.00	11	33.81	33.81	-11	38,639	-0.03%
2018/11/16	0	0.00	167	33.57	33.41	-167	38,636	-0.43%	大賣/鉅額交易
2018/11/15	25	32.64	10	32.92	32.96	15	38,405	0.04%
2018/11/14	12	33.03	0	0.00	32.92	12	38,877	0.03%
2018/11/13	13	32.10	15	32.87	33.30	-2	39,075	-0.01%
2018/11/12	14	32.36	10	32.60	32.60	4	39,428	0.01%
2018/11/09	36	33.24	1	32.88	32.60	35	40,100	0.09%
2018/11/07	2	34.88	1	34.48	34.50	1	39,843	0.00%
2018/11/06	2	33.98	21	33.85	33.64	-19	39,870	-0.05%
2018/11/05	5	34.51	0	0.00	34.41	5	39,734	0.01%
2018/11/02	0	0.00	9	35.18	35.26	-9	39,892	-0.02%
2018/11/01	2	33.36	19	33.86	34.18	-17	39,299	-0.04%
2018/10/31	8	32.60	1	32.93	32.93	7	39,015	0.02%
2018/10/30	2	31.48	8	32.43	32.93	-6	38,897	-0.02%
2018/10/29	40	32.76	0	0.00	31.90	40	38,340	0.10%
2018/10/26	0	0.00	3	34.75	33.90	-3	38,084	-0.01%
2018/10/25	9	33.49	54	33.55	33.47	-45	37,903	-0.12%
2018/10/24	26	34.21	7	35.59	35.00	19	37,289	0.05%
2018/10/23	104	35.10	1	35.31	35.00	103	36,614	0.28%	大買/鉅額交易
2018/10/22	102	35.71	64	35.02	36.71	38	36,220	0.10%	大買/
2018/10/19	27	31.64	13	32.62	32.71	14	35,123	0.04%
2018/10/18	14	32.53	1	33.00	32.10	13	34,831	0.04%
2018/10/17	14	33.23	1	33.86	32.65	13	35,069	0.04%
2018/10/16	1	33.31	8	33.42	33.32	-7	35,195	-0.02%
2018/10/15	8	33.10	14	33.58	32.90	-6	35,216	-0.02%
2018/10/12	55	32.51	3	32.67	33.50	52	35,019	0.15%
2018/10/11	33	32.80	100	32.99	32.37	-67	34,737	-0.19%
2018/10/09	18	34.38	15	34.84	34.97	3	34,291	0.01%
2018/10/08	3	35.88	0	0.00	35.45	3	34,356	0.01%
2018/10/05	20	35.35	3	35.23	35.41	17	34,222	0.05%
2018/10/04	19	35.85	1	35.82	35.85	18	34,631	0.05%
2018/10/03	1	36.72	0	0.00	36.82	1	34,914	0.00%
2018/10/02	16	37.38	0	0.00	37.14	16	35,231	0.05%
2018/10/01	0	0.00	78	38.14	38.22	-78	35,672	-0.22%
2018/09/28	21	38.42	25	38.41	38.41	-4	36,332	-0.01%
2018/09/27	26	37.56	0	0.00	37.50	26	36,287	0.07%
2018/09/26	80	38.10	20	38.16	38.50	60	36,204	0.17%
2018/09/25	0	0.00	90	36.73	36.70	-90	36,947	-0.24%
2018/09/21	64	36.56	41	36.86	37.13	23	37,201	0.06%
2018/09/20	0	0.00	8	35.74	35.33	-8	37,117	-0.02%
2018/09/19	101	35.27	100	35.28	35.51	1	37,612	0.00%	大買/
2018/09/18	6	33.24	0	0.00	33.29	6	37,439	0.02%
2018/09/14	0	0.00	4	33.60	33.60	-4	38,503	-0.01%
2018/09/13	15	33.06	1	33.37	32.57	14	38,699	0.04%
2018/09/12	21	32.50	0	0.00	32.27	21	38,585	0.05%
2018/09/11	13	33.33	0	0.00	33.16	13	38,458	0.03%
2018/09/10	7	33.47	7	33.30	33.47	0	38,669	0.00%
2018/09/07	3	33.36	3	34.12	33.86	0	38,657	0.00%
2018/09/06	35	34.09	2	33.80	33.85	33	38,451	0.09%
2018/09/04	2	34.93	1	35.04	35.43	1	38,238	0.00%
2018/09/03	7	34.86	30	34.77	34.54	-23	38,345	-0.06%
2018/08/31	32	35.55	1	35.49	35.49	31	38,543	0.08%
2018/08/30	1	35.65	0	0.00	35.48	1	38,325	0.00%
2018/08/29	0	0.00	50	36.26	36.17	-50	38,169	-0.13%
2018/08/28	0	0.00	10	36.90	36.44	-10	38,207	-0.03%
2018/08/27	55	35.86	25	36.14	36.49	30	38,189	0.08%
2018/08/24	0	0.00	10	34.27	35.00	-10	38,062	-0.03%
2018/08/23	1	34.15	0	0.00	34.78	1	38,416	0.00%
2018/08/21	0	0.00	26	34.61	35.00	-26	38,871	-0.07%
2018/08/20	8	33.03	0	0.00	32.90	8	38,513	0.02%
2018/08/17	11	33.69	12	34.02	33.11	-1	38,293	0.00%
2018/08/16	30	32.89	3	33.92	33.99	27	37,857	0.07%
2018/08/15	16	34.15	51	34.39	33.88	-35	37,142	-0.09%
2018/08/14	66	35.25	1	35.70	34.92	65	36,951	0.18%
2018/08/13	3	34.90	1	35.09	34.93	2	36,978	0.01%
2018/08/10	0	0.00	11	36.28	35.86	-11	36,716	-0.03%
2018/08/09	12	34.55	29	35.98	36.15	-17	36,701	-0.05%
2018/08/08	0	0.00	14	35.83	35.06	-14	36,169	-0.04%
2018/08/07	51	34.90	50	34.67	34.77	1	35,991	0.00%
2018/08/06	22	33.80	1	34.80	34.04	21	35,802	0.06%
2018/08/03	1	34.60	10	34.75	34.48	-9	35,432	-0.03%
2018/08/02	59	35.62	0	0.00	34.29	59	35,372	0.17%
2018/08/01	6	37.93	12	38.73	37.76	-6	34,567	-0.02%
2018/07/27	11	38.17	0	0.00	37.99	11	35,055	0.03%
2018/07/25	0	0.00	6	39.51	38.88	-6	34,971	-0.02%
2018/07/24	6	39.19	72	39.01	39.10	-66	34,817	-0.19%
2018/07/23	0	0.00	49	37.17	37.52	-49	34,789	-0.14%
2018/07/20	13	35.36	8	35.16	36.00	5	34,681	0.01%
2018/07/19	0	0.00	34	35.31	35.30	-34	34,447	-0.10%
2018/07/18	60	35.85	10	35.48	35.48	50	34,924	0.14%
2018/07/17	14	35.28	0	0.00	35.00	14	34,906	0.04%
2018/07/16	0	0.00	10	37.07	35.54	-10	34,862	-0.03%
2018/07/13	0	0.00	62	36.68	36.65	-62	34,801	-0.18%
2018/07/12	61	36.43	87	36.76	36.88	-26	35,083	-0.07%
2018/07/11	11	34.27	0	0.00	35.05	11	34,858	0.03%
2018/07/10	5	35.98	11	36.50	35.55	-6	35,132	-0.02%
2018/07/09	41	35.50	3	35.33	35.76	38	35,146	0.11%
2018/07/06	73	33.53	55	34.04	34.44	18	34,831	0.05%
2018/07/05	22	33.75	36	32.98	32.96	-14	34,668	-0.04%
2018/07/04	9	33.46	1	33.80	33.60	8	34,383	0.02%
2018/07/03	67	33.44	35	33.42	33.56	32	34,193	0.09%
2018/07/02	7	35.87	12	35.24	34.73	-5	32,954	-0.02%
2018/06/29	18	35.88	0	0.00	36.51	18	32,732	0.05%
2018/06/28	17	35.42	31	35.47	35.88	-14	32,184	-0.04%
2018/06/27	36	36.75	52	36.40	36.10	-16	31,843	-0.05%
2018/06/26	133	37.84	77	37.91	37.85	56	31,809	0.18%	大買/
2018/06/25	1	39.85	2	40.41	39.75	-1	31,351	0.00%
2018/06/22	47	39.96	40	39.94	39.94	7	31,580	0.02%
2018/06/21	0	0.00	4	41.27	40.89	-4	31,821	-0.01%
2018/06/20	18	40.23	71	40.40	40.88	-53	32,594	-0.16%
2018/06/19	31	41.23	40	40.73	40.86	-9	32,858	-0.03%
2018/06/15	30	42.97	14	42.96	42.57	16	32,567	0.05%
2018/06/14	1	42.10	91	42.35	42.24	-90	32,443	-0.28%
2018/06/13	0	0.00	44	42.59	42.63	-44	32,393	-0.14%
2018/06/12	0	0.00	2	42.67	42.95	-2	32,311	-0.01%
2018/06/11	120	42.17	0	0.00	41.92	120	32,273	0.37%	大買/鉅額交易
2018/06/08	7	41.85	0	0.00	41.72	7	32,251	0.02%
2018/06/07	0	0.00	23	43.13	43.08	-23	32,042	-0.07%
2018/06/06	30	43.12	30	42.96	42.96	0	32,108	0.00%
2018/06/05	3	43.03	54	43.05	43.27	-51	32,130	-0.16%
2018/06/04	20	42.65	5	42.38	42.67	15	32,198	0.05%
2018/06/01	2	41.71	0	0.00	41.00	2	32,355	0.01%
2018/05/31	45	41.01	14	41.49	41.54	31	32,421	0.10%
2018/05/30	49	40.34	8	40.06	40.37	41	32,292	0.13%
2018/05/29	2	41.43	0	0.00	41.10	2	31,863	0.01%
2018/05/28	38	42.01	30	41.80	41.80	8	32,149	0.02%
2018/05/25	14	41.64	0	0.00	41.63	14	32,303	0.04%
2018/05/24	2	42.05	3	42.10	41.86	-1	32,447	0.00%
2018/05/23	48	42.72	0	0.00	42.52	48	32,440	0.15%
2018/05/22	2	43.33	0	0.00	43.22	2	32,376	0.01%
2018/05/21	0	0.00	26	44.71	44.36	-26	32,652	-0.08%
2018/05/18	24	42.57	0	0.00	43.09	24	32,994	0.07%
2018/05/17	14	43.29	0	0.00	43.10	14	34,436	0.04%
2018/05/16	7	43.98	3	44.33	44.05	4	35,478	0.01%
2018/05/15	0	0.00	53	44.21	44.00	-53	36,408	-0.15%
2018/05/14	2	44.35	24	44.61	44.57	-22	36,950	-0.06%
2018/05/11	85	43.83	74	43.74	43.70	11	37,192	0.03%
2018/05/10	19	43.53	0	0.00	43.38	19	37,232	0.05%
2018/05/09	0	0.00	1	43.38	43.39	-1	37,255	0.00%
2018/05/08	5	42.70	52	43.18	43.62	-47	37,317	-0.13%
2018/05/07	72	41.45	3	41.67	41.75	69	37,264	0.19%
2018/05/04	21	40.97	0	0.00	40.84	21	37,261	0.06%
2018/05/03	3	40.75	0	0.00	40.70	3	37,498	0.01%
2018/05/02	3	40.60	1	41.16	40.60	2	37,967	0.01%
2018/04/30	0	0.00	2	41.23	41.62	-2	38,178	-0.01%
2018/04/27	32	40.38	1	41.85	40.16	31	38,440	0.08%
2018/04/26	37	41.67	20	41.60	41.37	17	37,955	0.04%
2018/04/25	3	43.22	2	43.18	43.27	1	37,668	0.00%
2018/04/24	20	43.92	95	43.45	43.63	-75	37,842	-0.20%
2018/04/23	0	0.00	1	41.74	41.27	-1	37,993	0.00%
2018/04/20	11	40.99	1	41.59	40.79	10	38,015	0.03%
2018/04/19	0	0.00	12	41.98	42.05	-12	38,398	-0.03%
2018/04/18	20	40.03	0	0.00	40.41	20	38,192	0.05%
2018/04/17	12	41.06	0	0.00	40.95	12	37,819	0.03%
2018/04/16	47	42.17	0	0.00	41.70	47	37,839	0.12%
2018/04/13	18	44.07	20	44.31	43.93	-2	37,384	-0.01%
2018/04/12	0	0.00	110	44.87	44.69	-110	37,189	-0.30%	大賣/鉅額交易
2018/04/11	2	45.09	56	45.31	45.62	-54	36,995	-0.15%
2018/04/10	39	43.92	14	43.76	43.77	25	36,708	0.07%
2018/04/09	25	43.17	5	42.72	42.93	20	36,915	0.05%
2018/04/03	25	42.51	0	0.00	42.30	25	36,999	0.07%
2018/04/02	0	0.00	1	44.51	43.64	-1	36,874	0.00%
2018/03/31	0	0.00	1	44.02	44.04	-1	36,937	0.00%
2018/03/30	40	43.82	15	44.37	44.37	25	37,111	0.07%
2018/03/29	73	42.41	21	42.72	42.92	52	36,886	0.14%
2018/03/28	22	43.56	3	42.92	42.66	19	36,350	0.05%
2018/03/27	23	45.35	10	45.60	44.72	13	35,798	0.04%
2018/03/26	38	44.36	0	0.00	43.85	38	35,591	0.11%
2018/03/23	108	45.31	40	44.61	44.61	68	35,035	0.19%	大買/
2018/03/22	71	48.92	55	48.65	48.11	16	34,183	0.05%
2018/03/21	50	50.55	26	50.48	50.45	24	33,482	0.07%
2018/03/20	4	49.33	0	0.00	49.45	4	33,520	0.01%
2018/03/19	36	48.99	0	0.00	49.17	36	33,517	0.11%
2018/03/16	0	0.00	20	49.93	49.83	-20	33,461	-0.06%
2018/03/15	40	49.88	57	49.96	49.92	-17	33,535	-0.05%
2018/03/14	32	49.50	0	0.00	49.25	32	33,377	0.10%
2018/03/13	0	0.00	30	50.55	50.50	-30	33,288	-0.09%
2018/03/12	21	51.13	1	51.20	51.15	20	33,368	0.06%
2018/03/09	15	50.72	4	50.88	50.65	11	33,399	0.03%
2018/03/08	15	49.71	10	50.20	50.15	5	33,540	0.01%
2018/03/07	4	49.54	16	50.24	49.59	-12	33,555	-0.04%
2018/03/06	64	48.82	3	48.62	49.09	61	33,696	0.18%
2018/03/05	12	48.60	4	48.36	48.40	8	33,367	0.02%
2018/03/02	26	48.95	0	0.00	49.00	26	33,281	0.08%
2018/03/01	66	49.94	50	49.83	49.69	16	33,439	0.05%
2018/02/27	15	51.76	112	51.94	51.05	-97	33,277	-0.29%	大賣/
2018/02/26	112	52.35	13	52.82	52.45	99	33,612	0.29%	大買/
2018/02/23	1	52.20	52	51.76	51.50	-51	33,502	-0.15%
2018/02/22	15	50.50	0	0.00	50.95	15	33,583	0.04%
2018/02/21	50	51.20	29	51.07	51.35	21	34,192	0.06%
2018/02/12	102	46.52	106	46.74	46.45	-4	34,183	-0.01%	大買/大賣/
2018/02/09	236	45.60	155	46.35	45.70	81	33,742	0.24%	大買/大賣/
2018/02/08	41	52.14	4	52.75	51.10	37	32,310	0.11%
2018/02/07	11	56.60	111	57.17	55.15	-100	31,169	-0.32%	大賣/
2018/02/06	5	56.73	99	56.53	56.45	-94	30,320	-0.31%
2018/02/05	1	58.95	91	57.55	58.95	-90	29,732	-0.30%
2018/02/02	40	58.68	0	0.00	58.60	40	29,413	0.14%
2018/02/01	90	58.87	31	58.12	58.15	59	29,421	0.20%
2018/01/31	0	0.00	1	58.50	58.15	-1	29,310	0.00%
2018/01/30	18	58.08	115	57.42	57.55	-97	29,393	-0.33%	大賣/
2018/01/29	6	60.22	22	60.27	60.20	-16	28,894	-0.06%
2018/01/26	0	0.00	1	61.10	61.35	-1	28,643	0.00%
2018/01/25	57	60.32	10	60.00	60.00	47	28,513	0.16%
2018/01/24	1	61.65	8	62.37	62.45	-7	28,221	-0.02%
2018/01/23	77	61.54	75	61.01	61.50	2	27,874	0.01%
2018/01/22	1	59.45	20	59.35	59.40	-19	27,927	-0.07%
2018/01/19	50	59.95	48	60.10	60.10	2	27,995	0.01%
2018/01/18	8	59.14	26	59.23	58.80	-18	28,088	-0.06%
2018/01/17	6	58.93	0	0.00	58.50	6	27,941	0.02%
2018/01/16	1	57.25	22	57.69	58.00	-21	27,399	-0.08%
2018/01/15	24	56.99	4	57.60	58.00	20	27,211	0.07%
2018/01/12	40	55.65	1	55.85	55.85	39	26,794	0.15%
2018/01/11	1	54.75	22	54.95	54.95	-21	27,101	-0.08%
2018/01/10	50	55.00	26	54.78	54.70	24	26,898	0.09%
2018/01/09	60	53.70	2	53.83	53.90	58	26,561	0.22%
2018/01/08	3	53.00	31	52.73	52.70	-28	26,508	-0.11%
2018/01/04	15	52.45	0	0.00	52.30	15	26,300	0.06%
2018/01/03	40	52.50	46	52.53	52.40	-6	26,520	-0.02%
2018/01/02	10	51.81	12	51.71	51.85	-2	26,292	-0.01%