富邦上証正2 (00633L)-日盛-台中券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
33.54
漲跌
▼0.26
漲幅
-0.77%
成交量
5,104張
產業
上市
224人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－日盛-台中券商分點個股進出

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

日盛-台中券商分點個股進出
日盛-台中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
2023/04/07	2	38.75	2	39.10	39.00	0	8,592	0.00%
2023/04/06	0	0.00	2	39.17	38.55	-2	8,497	-0.02%
2023/03/31	4	39.62	7	39.63	39.33	-3	8,441	-0.04%
2023/03/30	0	0.00	2	38.29	38.69	-2	8,399	-0.02%
2023/03/29	0	0.00	2	38.95	38.39	-2	8,356	-0.02%
2023/03/27	1	37.80	0	0.00	38.00	1	8,508	0.01%
2023/03/24	8	38.56	1	38.54	38.57	7	8,498	0.08%
2023/03/22	4	38.78	2	38.37	38.37	2	8,580	0.02%
2023/03/21	4	37.49	2	37.70	38.20	2	8,521	0.02%
2023/03/20	5.5	37.59	4	37.29	37.29	1.5	8,541	0.02%
2023/03/17	5	38.03	4	38.30	38.26	1	8,573	0.01%
2023/03/16	4	37.70	4	37.95	37.97	0	8,587	0.00%
2023/03/15	8	38.58	4	38.22	38.22	4	8,671	0.05%
2023/03/14	6	37.93	6	38.06	38.00	0	8,867	0.00%
2023/03/13	6	38.60	4	38.67	38.59	2	8,926	0.02%
2023/03/10	3	38.31	0	0.00	38.36	3	8,891	0.03%
2023/03/09	6	39.17	6	39.17	39.06	0	8,993	0.00%
2023/03/08	5	39.55	2	39.38	39.38	3	8,932	0.03%
2023/03/06	14	41.05	4	41.01	40.95	10	9,270	0.11%
2023/03/03	4	41.65	5	41.55	41.37	-1	9,193	-0.01%
2023/03/02	12	41.61	2	41.70	41.43	10	9,272	0.11%
2023/03/01	6	41.85	0	0.00	41.64	6	9,334	0.06%
2023/02/24	5	40.78	0	0.00	40.46	5	9,329	0.05%
2023/02/23	4	41.55	4	41.59	41.37	0	9,338	0.00%
2023/02/22	4	41.90	4	41.87	41.87	0	9,296	0.00%
2023/02/21	4	42.18	4	42.44	42.10	0	9,386	0.00%
2023/02/20	2	40.70	6	41.01	41.53	-4	9,407	-0.04%
2023/02/17	4	41.75	4	41.78	41.55	0	9,518	0.00%
2023/02/15	4	42.30	4	41.89	41.89	0	9,848	0.00%
2023/02/14	4	42.53	4	42.15	42.15	0	9,873	0.00%
2023/02/13	2	41.30	3	42.15	42.64	-1	9,995	-0.01%
2023/02/10	3	41.63	2	41.40	41.40	1	9,997	0.01%
2023/02/08	4	41.50	4	41.14	41.14	0	10,367	0.00%
2023/02/07	4	41.35	4	41.76	41.33	0	10,427	0.00%
2023/02/06	11	41.23	5	41.45	40.63	6	10,501	0.06%
2023/02/03	4	42.50	0	0.00	41.92	4	10,493	0.04%
2023/01/31	3	44.50	0	0.00	44.14	3	10,542	0.03%
2023/01/30	0	0.00	0	46.12	45.14	0	10,433	0.00%
2023/01/17	6.1	44.70	0	0.00	44.05	6.1	10,411	0.06%
2023/01/16	0.3	45.04	2	45.25	45.30	-1.7	10,696	-0.02%
2023/01/13	2.1	42.56	7	42.68	42.85	-5	10,474	-0.05%
2023/01/12	6	41.97	2	41.90	41.85	4	10,442	0.04%
2023/01/11	4	41.90	5	42.28	42.30	-1	10,483	-0.01%
2023/01/10	4	41.65	5	41.83	41.80	-1	10,470	-0.01%
2023/01/09	4	41.58	6	41.91	41.72	-2	10,445	-0.02%
2023/01/06	7	41.03	9	41.41	41.20	-2	10,468	-0.02%
2023/01/05	1	40.11	12	40.54	40.70	-11	10,417	-0.11%
2023/01/04	4	38.83	5	39.02	38.65	-1	10,314	-0.01%
2023/01/03	8	38.40	6	38.75	38.65	2	10,426	0.02%
2022/12/30	4	39.08	6	39.35	39.15	-2	10,318	-0.02%
2022/12/29	8	38.49	4	38.44	38.44	4	10,275	0.04%
2022/12/28	2	38.80	2	39.20	39.25	0	10,364	0.00%
2022/12/27	4	39.20	6	39.66	39.21	-2	10,290	-0.02%
2022/12/26	4	38.50	4	38.59	38.59	0	10,222	0.00%
2022/12/23	3	38.80	4	38.60	38.44	-1	10,249	-0.01%
2022/12/21	0	0.00	1	38.20	38.11	-1	10,217	-0.01%
2022/12/20	7	37.94	0	0.00	37.61	7	10,249	0.07%
2022/12/19	6	40.43	0	0.00	39.85	6	10,149	0.06%
2022/12/16	2	39.95	3	40.38	40.12	-1	10,078	-0.01%
2022/12/15	6	39.71	6	40.18	39.96	0	10,051	0.00%
2022/12/14	3	39.68	4.4	40.07	40.25	-1.4	10,037	-0.01%
2022/12/13	6	39.52	3	39.90	39.59	3	9,973	0.03%
2022/12/09	6	39.68	7	40.01	40.06	-1	9,979	-0.01%
2022/12/08	0	0.00	4	39.48	39.65	-4	9,883	-0.04%
2022/12/07	2	40.31	1	39.50	40.33	1	9,849	0.01%
2022/12/06	5	39.27	2	40.00	39.44	3	9,859	0.03%
2022/12/02	0	0.00	5	37.45	37.09	-5	9,495	-0.05%
2022/12/01	2	38.00	4	38.16	37.99	-2	9,482	-0.02%
2022/11/30	3	36.86	2	37.00	36.79	1	9,317	0.01%
2022/11/29	2	36.00	0	0.00	36.52	2	9,394	0.02%
2022/11/28	1	32.70	0	0.00	33.48	1	9,180	0.01%
2022/11/24	2	34.80	0	0.00	34.44	2	9,122	0.02%
2022/11/23	0	0.00	1	35.35	35.19	-1	9,076	-0.01%
2022/11/22	1	34.93	0	0.00	35.30	1	9,147	0.01%
2022/11/21	0	0.00	2	34.12	34.47	-2	9,042	-0.02%
2022/11/17	1	35.20	0	0.00	35.14	1	8,973	0.01%
2022/11/15	1	36.50	0	0.00	36.69	1	9,054	0.01%
2022/11/08	0	0.00	5	34.92	34.67	-5	8,608	-0.06%
2022/11/04	2	34.33	0	0.00	35.42	2	8,493	0.02%
2022/11/02	3	33.20	0	0.00	33.87	3	8,320	0.04%
2022/10/28	1	32.04	0	0.00	31.51	1	7,904	0.01%
2022/10/27	0.5	33.40	0	0.00	32.77	0.5	8,079	0.01%
2022/10/26	0.1	34.27	0	0.00	34.16	0.1	8,243	0.00%
2022/10/25	3.1	33.97	3	34.10	34.25	0.1	8,313	0.00%
2022/10/21	0.3	37.33	0	0.00	37.16	0.3	8,043	0.00%
2022/10/18	0	0.00	1	40.03	39.21	-1	7,963	-0.01%
2022/10/17	0	0.00	1	39.25	39.21	-1	7,980	-0.01%
2022/10/13	3	37.85	0	0.00	37.93	3	7,908	0.04%
2022/10/12	0.1	36.99	0	0.00	37.23	0.1	7,974	0.00%
2022/10/05	0	0.00	1	42.44	42.80	-1	8,085	-0.01%
2022/10/04	0	0.00	10	40.33	40.33	-10	8,038	-0.12%
2022/09/27	0	0.00	2	40.41	40.86	-2	8,349	-0.02%
2022/09/22	2	39.75	0	0.00	39.75	2	8,519	0.02%
2022/09/14	6	42.70	9	42.20	42.31	-3	8,852	-0.03%
2022/09/13	1	42.70	1	43.54	43.69	0	8,880	0.00%
2022/09/08	1	41.70	0	0.00	41.58	1	9,024	0.01%
2022/09/06	1	41.33	0	0.00	41.27	1	9,563	0.01%
2022/09/05	8	40.58	8	40.82	40.80	0	9,657	0.00%
2022/09/02	1	41.65	0	0.00	41.43	1	9,644	0.01%
2022/09/01	1	42.75	0	0.00	42.54	1	9,700	0.01%
2022/08/24	0	0.00	7	42.67	42.67	-7	9,988	-0.07%
2022/08/23	0	0.00	2	43.36	42.91	-2	10,090	-0.02%
2022/08/22	2	43.70	12	42.53	43.65	-10	9,992	-0.10%
2022/08/19	10	43.30	10	43.16	43.17	0	9,941	0.00%
2022/08/18	7	42.97	0	0.00	42.95	7	10,076	0.07%
2022/08/16	1.1	43.38	0	0.00	43.29	1.1	9,934	0.01%
2022/08/15	1	43.36	2	43.45	43.46	-1	10,058	-0.01%
2022/08/12	9	43.12	0	0.00	43.38	9	10,148	0.09%
2022/08/11	6	42.15	0	0.00	42.93	6	10,122	0.06%
2022/08/10	0	41.68	0	0.00	41.33	0	10,204	0.00%
2022/08/09	2	42.66	0	0.00	42.80	2	10,146	0.02%
2022/08/05	0	0.00	1	42.50	42.04	-1	10,317	-0.01%
2022/07/29	0	0.00	1	43.60	43.83	-1	10,447	-0.01%
2022/07/28	1	45.29	1	46.00	45.29	0	10,309	0.00%
2022/07/21	0.1	45.51	0	0.00	45.58	0.1	10,810	0.00%
2022/07/20	0	46.27	0	0.00	46.08	0	11,121	0.00%
2022/07/19	0	45.68	0	0.00	45.45	0	11,309	0.00%
2022/07/18	9	45.50	0	0.00	46.76	9	11,365	0.08%
2022/07/14	0	47.08	0	0.00	46.95	0	11,472	0.00%
2022/07/12	0.1	47.28	0	0.00	47.28	0.1	11,620	0.00%
2022/07/07	0	49.64	1	49.11	49.55	-1	11,599	-0.01%
2022/07/06	1	49.85	0	0.00	49.19	1	11,626	0.01%
2022/07/05	0	50.98	0	0.00	50.45	0	11,682	0.00%
2022/07/04	0	50.30	0	0.00	50.80	0	11,661	0.00%
2022/06/30	0	0.00	1	51.00	51.55	-1	11,689	-0.01%
2022/06/29	0	49.46	4	49.89	49.35	-4	11,736	-0.03%
2022/06/28	4	49.50	0	0.00	49.54	4	11,748	0.03%
2022/06/27	0	0.00	4.1	49.18	49.06	-4.1	11,788	-0.03%
2022/06/24	2	47.97	1	48.00	47.82	1	11,694	0.01%
2022/06/23	0	0.00	1	46.00	46.40	-1	11,801	-0.01%
2022/06/22	0	0.00	5	46.11	46.29	-5	11,874	-0.04%
2022/06/21	0	0.00	1	46.82	46.56	-1	11,841	-0.01%
2022/06/20	0	0.00	5	46.84	46.58	-5	11,864	-0.04%
2022/06/17	2	45.77	0	0.00	45.91	2	11,730	0.02%
2022/06/16	2.1	45.35	3	45.85	45.01	-1	11,706	-0.01%
2022/06/15	1	44.98	6.3	44.29	46.21	-5.3	11,691	-0.05%
2022/06/14	4	42.20	0	0.00	42.29	4	11,647	0.03%
2022/06/13	0	0.00	3	42.81	42.70	-3	11,914	-0.03%
2022/06/09	1	43.28	2.2	43.98	43.29	-1.2	12,080	-0.01%
2022/06/07	6.1	43.05	26	42.83	42.70	-19.9	11,936	-0.17%
2022/06/06	9.4	40.73	2	40.95	41.55	7.4	11,854	0.06%
2022/06/01	0	0.00	2	40.69	40.70	-2	11,832	-0.02%
2022/05/31	2	40.97	0	0.00	41.04	2	11,845	0.02%
2022/05/30	0	0.00	6	39.72	39.70	-6	11,717	-0.05%
2022/05/27	13	39.36	4	39.25	39.25	9	11,633	0.08%
2022/05/26	8	38.23	13	38.77	38.73	-5	11,550	-0.04%
2022/05/25	11	38.83	1	38.62	38.62	10	11,391	0.09%
2022/05/24	3	39.84	0	0.00	39.15	3	11,355	0.03%
2022/05/23	7	40.29	7	40.02	40.06	0	11,264	0.00%
2022/05/20	8	40.48	0	0.00	40.94	8	11,179	0.07%
2022/05/18	4	39.17	6	39.45	39.20	-2	11,019	-0.02%
2022/05/17	2	39.70	0	0.00	39.76	2	10,859	0.02%
2022/05/13	1	39.48	0	0.00	39.15	1	10,684	0.01%
2022/05/12	0	0.00	2	38.92	38.66	-2	10,600	-0.02%
2022/05/11	2	38.91	20	39.00	39.67	-18	10,514	-0.17%
2022/04/29	20	39.94	0	0.00	40.65	20	10,019	0.20%
2022/04/27	0	0.00	1	37.20	38.75	-1	9,646	-0.01%
2022/04/26	1	38.85	0	0.00	38.30	1	9,489	0.01%
2022/04/25	2	39.02	0	0.00	39.22	2	9,238	0.02%
2022/04/19	0	0.00	1	42.55	42.40	-1	8,716	-0.01%
2022/04/18	3	42.59	0	0.00	42.31	3	8,558	0.04%
2022/04/15	0	0.00	2	43.44	43.80	-2	8,451	-0.02%
2022/04/14	2	43.65	2	43.50	43.75	0	8,393	0.00%
2022/04/13	0	0.00	1	42.34	42.96	-1	8,408	-0.01%
2022/04/12	1	42.43	0	0.00	42.43	1	8,337	0.01%
2022/04/11	4	41.85	0	0.00	41.03	4	8,388	0.05%
2022/04/06	0	0.00	10	42.79	43.11	-10	8,190	-0.12%
2022/04/01	10	42.58	6	42.62	43.35	4	8,102	0.05%
2022/03/31	2	42.07	0	0.00	41.65	2	7,887	0.03%
2022/03/30	3	40.13	4	40.75	41.61	-1	7,831	-0.01%
2022/03/29	1	40.14	0	0.00	40.06	1	7,733	0.01%
2022/03/28	0	0.00	2	39.15	40.01	-2	7,719	-0.03%
2022/03/25	0	0.00	1	40.65	40.75	-1	7,635	-0.01%
2022/03/24	11	41.88	0	0.00	41.82	11	7,577	0.15%
2022/03/23	0	0.00	1	42.23	42.25	-1	7,557	-0.01%
2022/03/22	1	41.40	0	0.00	41.74	1	7,478	0.01%
2022/03/17	2	42.03	201	41.26	41.51	-199	7,428	-2.68%	大賣/鉅額交易
2022/03/16	3	36.46	1	36.28	38.20	2	7,139	0.03%
2022/03/15	0	0.00	230	37.60	37.10	-230	6,967	-3.30%	大賣/鉅額交易
2022/03/10	0	0.00	15	42.40	42.61	-15	6,496	-0.23%
2022/03/09	8	41.26	15	41.46	40.56	-7	6,428	-0.11%
2022/03/08	1	42.73	1	42.73	42.43	0	6,290	0.00%
2022/03/07	24	44.24	0	0.00	43.63	24	6,191	0.39%
2022/03/03	0	0.00	1	48.99	47.90	-1	6,038	-0.02%
2022/03/02	1	48.60	1	48.52	48.56	0	5,998	0.00%
2022/02/25	20	48.00	20	48.50	48.08	0	6,017	0.00%
2022/02/23	1	48.91	0	0.00	49.08	1	5,934	0.02%
2022/02/21	5	50.50	0	0.00	50.40	5	5,905	0.08%
2022/02/14	0	0.00	1	50.30	49.84	-1	5,904	-0.02%
2022/02/11	1	51.65	0	0.00	51.10	1	5,993	0.02%
2022/02/09	5	49.89	0	0.00	51.00	5	5,948	0.08%
2022/01/20	3	53.03	7	53.18	53.55	-4	5,811	-0.07%
2022/01/19	2	52.18	4	51.60	51.45	-2	5,768	-0.03%
2022/01/18	4	52.03	1	51.75	51.65	3	5,778	0.05%
2022/01/14	1	50.85	1	50.80	51.00	0	5,782	0.00%
2022/01/06	5	53.40	0	0.00	52.65	5	5,830	0.09%
2022/01/05	2	54.83	2	54.10	54.00	0	5,794	0.00%
2022/01/04	3	54.73	0	0.00	54.10	3	5,830	0.05%
2021/12/29	0	0.00	1	56.75	54.40	-1	5,864	-0.02%
2021/12/28	1	56.60	0	0.00	56.40	1	5,762	0.02%
2021/12/24	0	0.00	1	56.50	56.40	-1	5,779	-0.02%
2021/12/22	110	56.29	0	0.00	55.60	110	5,785	1.90%	大買/鉅額交易
2021/12/21	91	55.76	0	0.00	56.05	91	5,805	1.57%
2021/12/20	235	56.39	0	0.00	56.35	235	5,825	4.03%	大買/鉅額交易
2021/12/16	5	57.70	0	0.00	58.05	5	5,827	0.09%
2021/12/15	5	58.35	0	0.00	58.35	5	5,869	0.09%
2021/12/09	0	0.00	252	58.17	60.70	-252	5,848	-4.31%	大賣/鉅額交易
2021/12/08	1	56.70	4	56.88	57.20	-3	5,715	-0.05%
2021/12/07	2	56.28	0	0.00	56.15	2	5,746	0.03%
2021/12/06	2	55.73	0	0.00	55.65	2	5,754	0.03%
2021/12/03	0	0.00	1	53.45	53.90	-1	5,797	-0.02%
2021/12/02	1	53.45	0	0.00	53.40	1	5,856	0.02%
2021/12/01	0	0.00	5	52.50	52.75	-5	5,959	-0.08%
2021/11/26	0	0.00	1	54.40	53.50	-1	6,389	-0.02%
2021/11/23	5	55.00	0	0.00	55.05	5	6,756	0.07%
2021/11/22	1	55.00	0	0.00	54.90	1	6,843	0.01%
2021/11/12	0	0.00	1	55.70	54.55	-1	7,347	-0.01%
2021/11/11	1	53.95	0	0.00	54.60	1	7,388	0.01%
2021/11/10	0	0.00	5	51.80	52.20	-5	7,358	-0.07%
2021/11/08	5	54.95	1	54.50	54.95	4	7,302	0.05%
2021/11/05	0	0.00	1	54.70	55.25	-1	7,441	-0.01%
2021/11/04	2	54.40	0	0.00	54.95	2	7,508	0.03%
2021/11/02	0	0.00	5	53.90	53.50	-5	7,667	-0.07%
2021/11/01	55	56.25	0	0.00	56.25	55	7,611	0.72%
2021/10/29	100	56.25	0	0.00	56.65	100	7,619	1.31%
2021/10/28	100	56.56	0	0.00	56.45	100	7,641	1.31%
2021/10/18	3	56.10	0	0.00	55.20	3	8,406	0.04%
2021/10/13	0	0.00	3	57.47	58.70	-3	8,414	-0.04%
2021/10/12	7	56.84	61	57.33	57.30	-54	8,361	-0.65%
2021/10/08	2	56.53	1	56.60	56.50	1	8,340	0.01%
2021/10/05	14	50.64	0	0.00	50.95	14	8,210	0.17%
2021/10/01	11	52.28	2	52.30	51.50	9	8,398	0.11%
2021/09/29	30	52.94	0	0.00	53.90	30	8,400	0.36%
2021/09/28	4	52.93	4	54.45	54.05	0	8,393	0.00%
2021/09/27	7	51.66	5	53.50	53.40	2	8,534	0.02%
2021/09/22	0	0.00	2	49.80	50.50	-2	8,426	-0.02%
2021/09/10	2	54.38	0	0.00	54.75	2	8,269	0.02%
2021/09/08	0	0.00	2	54.25	53.20	-2	8,275	-0.02%
2021/09/03	2	52.20	1	52.30	51.40	1	8,381	0.01%
2021/09/02	0	0.00	3	51.85	51.35	-3	8,341	-0.04%
2021/09/01	3	49.50	1	52.10	51.45	2	8,264	0.02%
2021/08/26	1	50.80	0	0.00	50.60	1	8,057	0.01%
2021/08/25	0	0.00	1	52.90	52.50	-1	8,023	-0.01%
2021/08/20	1	49.93	0	0.00	49.22	1	8,056	0.01%
2021/08/11	0	0.00	3	56.50	56.55	-3	8,203	-0.04%
2021/08/09	3	55.45	0	0.00	55.40	3	8,236	0.04%
2021/08/04	0	0.00	90	54.12	53.95	-90	8,137	-1.11%
2021/07/30	90	51.98	0	0.00	50.30	90	8,130	1.11%
2021/07/26	2	59.15	0	0.00	54.95	2	7,673	0.03%
2021/07/20	1	63.00	0	0.00	62.75	1	7,598	0.01%
2021/07/19	1	61.50	0	0.00	62.80	1	7,673	0.01%
2021/07/15	0	0.00	1	64.00	64.30	-1	7,701	-0.01%
2021/07/14	1	62.20	0	0.00	62.65	1	7,721	0.01%
2021/07/13	0	0.00	100	64.35	64.00	-100	7,824	-1.28%
2021/07/12	100	63.05	1	64.35	63.80	99	7,831	1.26%
2021/07/09	1	62.85	0	0.00	62.45	1	7,924	0.01%
2021/07/05	0	0.00	10	63.70	63.95	-10	8,123	-0.12%
2021/07/02	0	0.00	80	65.80	64.80	-80	8,106	-0.99%
2021/07/01	0	0.00	280	66.78	67.80	-280	8,141	-3.44%	大賣/鉅額交易
2021/06/22	1	66.25	0	0.00	66.45	1	8,537	0.01%
2021/06/21	1	64.90	0	0.00	64.85	1	8,642	0.01%
2021/06/18	1	65.50	0	0.00	65.75	1	8,676	0.01%
2021/06/17	2	66.98	0	0.00	67.00	2	8,667	0.02%
2021/06/16	1	69.00	5	67.70	67.25	-4	8,774	-0.05%
2021/06/15	3	68.95	3	70.60	68.85	0	8,811	0.00%
2021/06/11	1	72.55	0	0.00	70.95	1	8,798	0.01%
2021/06/10	3	73.45	0	0.00	73.30	3	8,674	0.03%
2021/06/09	34	71.28	0	0.00	71.25	34	8,787	0.39%
2021/06/07	150	72.41	0	0.00	71.95	150	8,821	1.70%	大買/鉅額交易
2021/06/04	90	71.97	4	72.39	74.60	86	8,864	0.97%
2021/06/03	3	72.97	0	0.00	72.95	3	8,907	0.03%
2021/06/01	5	71.90	0	0.00	72.60	5	9,317	0.05%
2021/05/31	0	0.00	4	74.20	72.15	-4	9,344	-0.04%
2021/05/28	4	74.70	3	74.10	74.90	1	9,291	0.01%
2021/05/27	4	74.11	53	73.86	74.20	-49	9,380	-0.52%
2021/05/26	0	0.00	27	74.76	73.85	-27	9,422	-0.29%
2021/05/25	7	70.19	2	70.90	73.20	5	9,389	0.05%
2021/05/21	5	67.45	3	69.95	68.05	2	9,438	0.02%
2021/05/19	5	68.80	0	0.00	68.25	5	9,629	0.05%
2021/05/17	1	69.45	3	69.75	69.45	-2	9,781	-0.02%
2021/05/14	0	0.00	4	66.04	66.50	-4	9,834	-0.04%
2021/05/13	1	63.30	0	0.00	63.10	1	9,870	0.01%
2021/05/12	3	65.50	0	0.00	64.75	3	9,874	0.03%
2021/05/11	1	62.15	1	63.50	64.30	0	9,856	0.00%
2021/04/26	0	0.00	12	68.45	67.40	-12	10,053	-0.12%
2021/04/23	0	0.00	70	68.16	67.35	-70	9,947	-0.70%
2021/04/19	0	0.00	2	66.05	65.80	-2	10,062	-0.02%
2021/04/15	1	62.10	0	0.00	62.20	1	10,138	0.01%
2021/04/14	0	0.00	1	64.25	64.55	-1	10,109	-0.01%
2021/04/09	2	65.83	0	0.00	65.85	2	10,143	0.02%
2021/03/30	2	67.60	3	69.33	68.70	-1	10,043	-0.01%
2021/03/29	120	67.24	1	68.75	67.80	119	10,008	1.19%	大買/鉅額交易
2021/03/26	111	67.41	0	0.00	67.20	111	9,968	1.11%	大買/鉅額交易
2021/03/23	1	65.60	0	0.00	65.85	1	9,728	0.01%
2021/03/22	1	66.60	90	67.25	66.85	-89	9,652	-0.92%
2021/03/19	1	67.35	0	0.00	65.90	1	9,577	0.01%
2021/03/17	4	68.88	3	69.35	69.15	1	9,417	0.01%
2021/03/16	8	68.45	3	69.10	69.10	5	9,339	0.05%
2021/03/15	2	68.28	0	0.00	67.55	2	9,301	0.02%
2021/03/12	0	0.00	2	71.20	70.20	-2	9,138	-0.02%
2021/03/11	0	0.00	16	70.16	69.95	-16	9,143	-0.17%
2021/03/10	5	67.55	3	66.85	66.65	2	9,189	0.02%
2021/03/09	15	68.05	0	0.00	67.55	15	9,092	0.16%
2021/03/08	1	69.90	0	0.00	68.40	1	9,012	0.01%
2021/03/05	6	70.93	0	0.00	71.15	6	8,871	0.07%
2021/03/03	2	73.85	2	74.70	76.70	0	8,855	0.00%
2021/03/02	95	77.45	1	74.20	72.70	94	8,846	1.06%
2021/02/26	4	76.13	0	0.00	75.95	4	8,774	0.05%
2021/02/25	2	80.00	0	0.00	79.70	2	8,691	0.02%
2021/02/22	2	85.20	0	0.00	84.90	2	8,497	0.02%
2021/02/19	0	0.00	2	89.30	89.05	-2	8,345	-0.02%
2021/02/18	2	89.15	0	0.00	90.50	2	8,315	0.02%
2021/02/17	0	0.00	1	93.10	94.20	-1	8,246	-0.01%
2021/02/05	0	0.00	1	83.45	82.90	-1	8,299	-0.01%
2021/02/04	0	0.00	1	81.40	79.10	-1	8,154	-0.01%
2021/01/28	0	0.00	70	75.74	75.90	-70	8,502	-0.82%
2021/01/27	0	0.00	100	78.70	78.70	-100	8,567	-1.17%
2021/01/26	0	0.00	1	79.65	79.45	-1	8,582	-0.01%
2021/01/22	41	78.94	2	79.30	78.90	39	8,465	0.46%
2021/01/21	2	78.48	0	0.00	80.10	2	8,509	0.02%
2021/01/20	130	77.12	0	0.00	76.85	130	8,457	1.54%	大買/鉅額交易
2021/01/19	0	0.00	2	79.20	78.95	-2	8,455	-0.02%
2021/01/18	2	77.55	0	0.00	79.35	2	8,665	0.02%
2021/01/11	0	0.00	2	79.05	79.35	-2	8,739	-0.02%
2021/01/08	2	78.83	2	81.43	78.80	0	8,821	0.00%
2021/01/07	2	78.40	3	77.57	78.40	-1	8,804	-0.01%
2021/01/06	2	75.73	0	0.00	75.75	2	8,742	0.02%
2021/01/05	0	0.00	50	72.13	73.75	-50	8,676	-0.58%
2021/01/04	0	0.00	73	71.73	72.60	-73	8,872	-0.82%
2020/12/30	3	68.30	10	68.50	68.70	-7	8,467	-0.08%
2020/12/28	0	0.00	120	67.71	67.80	-120	8,343	-1.44%	大賣/鉅額交易
2020/12/23	0	0.00	5	65.80	66.35	-5	8,328	-0.06%
2020/12/17	5	66.60	0	0.00	66.60	5	8,591	0.06%
2020/12/15	0	0.00	5	64.25	63.75	-5	8,789	-0.06%
2020/12/14	5	64.10	236	63.42	64.15	-231	8,876	-2.60%	大賣/鉅額交易
2020/12/08	61	66.47	0	0.00	66.15	61	9,027	0.68%
2020/12/07	35	66.41	0	0.00	66.40	35	9,049	0.39%
2020/12/04	35	66.39	35	66.75	67.30	0	9,113	0.00%
2020/12/02	0	0.00	6	67.88	67.90	-6	9,266	-0.06%
2020/11/30	0	0.00	1	68.40	66.85	-1	9,355	-0.01%
2020/11/26	5	63.30	5	63.60	63.85	0	9,290	0.00%
2020/11/25	5	65.00	0	0.00	63.90	5	9,492	0.05%
2020/11/20	0	0.00	5	63.55	63.15	-5	9,667	-0.05%
2020/11/17	0	0.00	40	61.95	61.80	-40	9,863	-0.41%
2020/11/16	150	60.73	5	61.30	61.50	145	10,081	1.44%	大買/鉅額交易
2020/11/13	5	60.00	0	0.00	59.95	5	10,156	0.05%
2020/11/10	0	0.00	5	63.95	63.95	-5	10,465	-0.05%
2020/11/09	5	63.45	2	63.83	64.10	3	10,458	0.03%
2020/11/06	0	0.00	10	62.90	61.25	-10	10,520	-0.10%
2020/11/05	0	0.00	5	61.60	61.70	-5	10,615	-0.05%
2020/10/28	5	57.85	5	57.75	58.35	0	10,978	0.00%
2020/10/27	5	57.70	0	0.00	57.70	5	11,135	0.04%
2020/10/23	17	60.85	17	60.85	60.85	0	11,042	0.00%
2020/10/14	0	0.00	60	59.01	58.75	-60	11,806	-0.51%
2020/10/13	0	0.00	55	58.96	59.20	-55	12,060	-0.46%
2020/10/12	0	0.00	120	58.52	58.95	-120	12,316	-0.97%	大賣/鉅額交易
2020/10/05	16	54.50	0	0.00	54.60	16	12,841	0.12%
2020/09/24	10	53.94	5	53.90	53.60	5	14,844	0.03%
2020/09/23	3	55.45	9	55.46	55.20	-6	14,954	-0.04%
2020/09/22	1	56.30	0	0.00	56.30	1	15,099	0.01%
2020/09/21	70	56.85	5	57.85	56.25	65	15,086	0.43%
2020/09/18	165	56.05	0	0.00	57.05	165	15,063	1.10%	大買/鉅額交易
2020/09/14	0	0.00	50	56.12	55.95	-50	15,163	-0.33%
2020/09/10	30	55.60	0	0.00	55.55	30	15,173	0.20%
2020/09/09	24	54.95	4	55.30	54.90	20	15,257	0.13%
2020/09/08	5	55.40	0	0.00	55.80	5	15,128	0.03%
2020/09/04	5	57.00	0	0.00	56.30	5	15,084	0.03%
2020/09/03	0	0.00	171	58.96	58.70	-171	14,964	-1.14%	大賣/鉅額交易
2020/09/02	1	59.30	6	59.03	58.65	-5	14,989	-0.03%
2020/08/31	0	0.00	161	60.29	59.90	-161	14,991	-1.07%	大賣/鉅額交易
2020/08/27	0	0.00	10	55.95	56.05	-10	14,886	-0.07%
2020/08/26	35	57.30	9	57.44	56.75	26	14,921	0.17%
2020/08/25	0	0.00	4	57.65	57.05	-4	15,071	-0.03%
2020/08/21	0	0.00	1	56.30	56.10	-1	15,208	-0.01%
2020/08/20	153	55.03	117	55.31	54.90	36	15,199	0.24%	大買/大賣/
2020/08/19	18	58.03	0	0.00	57.65	18	15,037	0.12%
2020/08/18	160	58.46	0	0.00	58.55	160	15,009	1.07%	大買/鉅額交易
2020/08/12	0	0.00	1	53.85	53.85	-1	14,886	-0.01%
2020/08/11	1	57.15	0	0.00	56.95	1	14,705	0.01%
2020/08/10	0	0.00	94	54.51	55.45	-94	14,687	-0.64%
2020/08/07	0	0.00	212	55.70	53.20	-212	14,680	-1.44%	大賣/鉅額交易
2020/08/06	16	55.36	0	0.00	54.45	16	14,680	0.11%
2020/08/05	126	55.69	116	55.13	55.45	10	14,590	0.07%	大買/大賣/
2020/08/04	9	55.73	0	0.00	56.35	9	14,670	0.06%
2020/08/03	0	0.00	9	55.10	55.25	-9	14,716	-0.06%
2020/07/31	15	54.04	10	53.90	54.35	5	14,687	0.03%
2020/07/29	20	53.90	20	52.95	54.55	0	14,747	0.00%
2020/07/28	5	53.24	5	53.22	53.15	0	14,799	0.00%
2020/07/27	70	51.98	0	0.00	52.25	70	14,869	0.47%
2020/07/24	270	54.44	120	53.30	52.90	150	14,805	1.01%	大買/大賣/鉅額交易
2020/07/23	0	0.00	226	56.71	56.20	-226	14,780	-1.53%	大賣/鉅額交易
2020/07/22	10	58.03	0	0.00	57.85	10	14,617	0.07%
2020/07/21	11	57.25	2	57.15	56.35	9	14,461	0.06%
2020/07/20	23	55.45	26	55.45	56.70	-3	14,454	-0.02%
2020/07/17	86	55.17	81	54.71	53.75	5	14,274	0.04%
2020/07/16	90	57.13	80	58.65	54.65	10	14,153	0.07%
2020/07/14	96	59.65	97	59.58	59.00	-1	14,182	-0.01%
2020/07/13	138	59.89	58	59.89	61.30	80	14,095	0.57%	大買/
2020/07/10	128	60.72	102	61.35	60.00	26	13,997	0.19%	大買/大賣/
2020/07/09	164	61.63	92	61.82	61.95	72	13,961	0.52%	大買/
2020/07/08	59	60.20	30	60.80	60.00	29	13,716	0.21%
2020/07/07	28	61.60	110	61.40	61.80	-82	13,587	-0.60%	大賣/
2020/07/06	0	0.00	16	56.95	57.55	-16	13,229	-0.12%
2020/07/03	5	51.10	117	51.11	51.10	-112	12,766	-0.88%	大賣/鉅額交易
2020/07/02	0	0.00	34	48.56	49.57	-34	12,657	-0.27%
2020/06/29	115	44.64	0	0.00	44.28	115	12,544	0.92%	大買/鉅額交易
2020/06/24	87	45.21	20	45.16	45.10	67	12,697	0.53%
2020/06/23	8	43.77	0	0.00	44.58	8	13,004	0.06%
2020/06/22	5	44.72	0	0.00	44.68	5	13,003	0.04%
2020/06/02	1	43.69	8	43.53	43.95	-7	17,291	-0.04%
2020/06/01	1	42.11	0	0.00	43.36	1	17,598	0.01%
2020/05/29	5	41.27	0	0.00	41.19	5	17,447	0.03%
2020/05/28	0	0.00	1	41.45	41.13	-1	17,545	-0.01%
2020/05/26	0	0.00	2	40.98	40.82	-2	17,811	-0.01%
2020/05/22	4	41.20	8	41.43	39.95	-4	18,257	-0.02%
2020/05/21	2	42.27	0	0.00	42.20	2	18,241	0.01%
2020/05/18	5	41.50	0	0.00	41.72	5	18,766	0.03%
2020/05/08	0	0.00	5	42.00	42.44	-5	19,003	-0.03%
2020/05/07	5	41.22	1	41.30	41.18	4	18,981	0.02%
2020/05/06	0	0.00	2	40.87	41.02	-2	19,041	-0.01%
2020/05/04	5	38.62	0	0.00	38.50	5	19,449	0.03%
2020/04/29	0	0.00	1	41.11	41.13	-1	20,064	0.00%
2020/04/28	1	39.70	0	0.00	40.83	1	20,091	0.00%
2020/04/27	0	0.00	1	40.10	40.10	-1	20,375	0.00%
2020/04/24	1	39.36	0	0.00	39.10	1	20,235	0.00%
2020/04/17	0	0.00	4	39.69	39.91	-4	20,185	-0.02%
2020/04/15	0	0.00	1	38.90	38.57	-1	19,841	-0.01%
2020/04/14	0	0.00	51	38.50	38.57	-51	19,822	-0.26%
2020/04/09	1	38.15	0	0.00	38.08	1	19,910	0.01%
2020/04/08	0	0.00	5	37.94	38.19	-5	20,195	-0.02%
2020/04/07	3	38.90	1	38.62	38.59	2	20,104	0.01%
2020/04/06	5	37.96	0	0.00	38.21	5	20,065	0.02%
2020/04/01	5	36.51	36	37.24	37.29	-31	20,135	-0.15%
2020/03/31	0	0.00	30	36.98	36.99	-30	19,952	-0.15%
2020/03/30	31	36.04	1	36.14	36.87	30	19,798	0.15%
2020/03/27	2	37.74	10	38.30	37.15	-8	19,670	-0.04%
2020/03/26	1	36.60	41	37.03	37.24	-40	19,343	-0.21%
2020/03/25	0	0.00	39	36.60	36.77	-39	19,143	-0.20%
2020/03/23	1	32.65	0	0.00	32.83	1	18,670	0.01%
2020/03/20	0	0.00	28	34.07	34.18	-28	18,850	-0.15%
2020/03/19	56	33.69	100	33.10	32.15	-44	18,629	-0.24%
2020/03/17	15	36.24	17	36.72	36.18	-2	17,946	-0.01%
2020/03/16	57	39.52	411	39.04	38.35	-354	17,274	-2.05%	大賣/鉅額交易
2020/03/13	44	37.84	13	38.45	40.65	31	16,909	0.18%
2020/03/12	23	41.91	10	42.12	41.54	13	16,308	0.08%
2020/03/11	1	44.80	6	44.39	43.24	-5	16,045	-0.03%
2020/03/10	1	42.38	4	43.16	43.93	-3	15,912	-0.02%
2020/03/09	156	42.74	2	41.85	41.73	154	15,481	0.99%	大買/鉅額交易
2020/03/06	62	45.71	10	46.30	45.63	52	14,998	0.35%
2020/03/05	0	0.00	206	45.78	46.85	-206	14,912	-1.38%	大賣/鉅額交易
2020/03/04	10	44.24	55	44.33	44.11	-45	14,750	-0.31%
2020/03/03	1	44.35	0	0.00	44.03	1	14,721	0.01%
2020/03/02	3	42.00	3	42.82	43.65	0	14,610	0.00%
2020/02/27	1	44.01	1	44.35	44.05	0	14,466	0.00%
2020/02/26	20	43.34	20	43.65	44.62	0	14,425	0.00%
2020/02/25	10	43.76	9	43.97	43.81	1	14,321	0.01%
2020/02/24	2	44.59	2	45.08	45.00	0	14,255	0.00%
2020/02/21	9	46.09	10	46.13	46.28	-1	14,023	-0.01%
2020/02/20	3	45.12	3	45.00	45.32	0	13,774	0.00%
2020/02/19	25	44.82	25	44.45	44.83	0	13,750	0.00%
2020/02/18	0	0.00	3	44.34	43.92	-3	13,746	-0.02%
2020/02/17	12	44.46	22	44.10	44.50	-10	13,724	-0.07%
2020/02/14	6	43.58	6	43.53	43.58	0	13,713	0.00%
2020/02/13	6	43.15	6	43.85	43.00	0	13,872	0.00%
2020/02/12	0	0.00	19	43.32	43.35	-19	14,068	-0.14%
2020/02/11	50	43.01	31	42.71	43.53	19	14,086	0.13%
2020/02/10	17	41.87	17	41.79	41.94	0	13,916	0.00%
2020/02/07	10	41.63	29	41.73	41.77	-19	13,900	-0.14%
2020/02/06	17	41.88	17	42.10	42.13	0	14,200	0.00%
2020/02/05	16	41.24	17	41.05	41.29	-1	14,216	-0.01%
2020/02/04	45	39.67	25	39.53	40.19	20	14,074	0.14%
2020/02/03	20	38.68	5	39.26	39.60	15	13,680	0.11%
2020/01/31	17	40.30	0	0.00	40.26	17	13,223	0.13%
2020/01/30	28	40.99	14	40.61	39.68	14	13,209	0.11%
2020/01/20	0	0.00	1	50.45	50.10	-1	12,850	-0.01%
2020/01/17	5	50.10	0	0.00	49.74	5	12,981	0.04%
2020/01/15	1	50.30	0	0.00	50.05	1	13,103	0.01%
2020/01/14	1	51.20	40	51.85	51.20	-39	13,137	-0.30%
2020/01/13	0	0.00	16	50.65	50.80	-16	13,203	-0.12%
2020/01/10	5	50.85	0	0.00	50.40	5	13,273	0.04%
2020/01/09	0	0.00	1	50.50	50.40	-1	13,304	-0.01%
2020/01/07	0	0.00	1	50.55	50.55	-1	13,580	-0.01%
2020/01/03	1	50.65	35	51.39	50.65	-34	14,278	-0.24%
2020/01/02	4	50.95	46	51.23	51.10	-42	14,266	-0.29%
2019/12/30	4	48.63	3	49.53	49.99	1	13,829	0.01%
2019/12/27	6	49.62	8	49.34	49.31	-2	13,698	-0.01%
2019/12/26	7	48.29	2	48.33	48.25	5	13,546	0.04%
2019/12/25	4	48.14	4	47.93	47.93	0	13,622	0.00%
2019/12/24	2	48.13	2	48.27	48.19	0	13,695	0.00%
2019/12/23	0	0.00	11	48.67	48.56	-11	13,700	-0.08%
2019/12/19	1	49.50	0	0.00	49.17	1	13,851	0.01%
2019/12/18	5	49.69	0	0.00	49.69	5	14,100	0.04%
2019/12/17	1	48.30	41	48.70	49.73	-40	14,104	-0.28%
2019/12/13	7	47.69	4	47.89	47.99	3	13,849	0.02%
2019/12/12	2	46.95	0	0.00	46.75	2	13,707	0.01%
2019/12/10	0	0.00	5	46.70	46.80	-5	14,003	-0.04%
2019/12/06	0	0.00	14	46.84	46.72	-14	14,523	-0.10%
2019/12/05	10	46.30	0	0.00	46.16	10	14,709	0.07%
2019/12/03	1	45.52	1	45.64	45.89	0	15,449	0.00%
2019/12/02	4	45.76	7	45.89	45.62	-3	15,617	-0.02%
2019/11/29	25	46.42	14	45.32	45.06	11	15,661	0.07%
2019/11/28	3	47.04	2	47.34	46.80	1	15,594	0.01%
2019/11/27	22	47.14	22	47.36	47.28	0	15,792	0.00%
2019/11/26	5	47.37	18	47.55	47.46	-13	15,988	-0.08%
2019/11/25	30	46.75	13	47.00	47.08	17	16,184	0.11%
2019/11/22	12	46.81	2	47.32	46.91	10	16,260	0.06%
2019/11/21	3	47.33	4	47.54	47.37	-1	16,378	-0.01%
2019/11/20	37	48.39	0	0.00	48.33	37	16,690	0.22%
2019/11/19	0	0.00	11	48.66	48.85	-11	16,851	-0.07%
2019/11/18	5	47.70	4	48.22	48.38	1	16,828	0.01%
2019/11/15	60	48.19	5	48.43	48.00	55	16,891	0.33%
2019/11/14	23	48.08	5	48.15	48.19	18	17,143	0.10%
2019/11/12	1	48.21	0	0.00	48.15	1	17,522	0.01%
2019/11/11	1	48.82	2	48.70	48.57	-1	17,539	-0.01%
2019/11/06	1	50.60	10	50.58	50.60	-9	17,623	-0.05%
2019/11/05	7	50.91	27	50.40	51.45	-20	17,805	-0.11%
2019/11/04	7	50.14	20	50.15	50.10	-13	18,031	-0.07%
2019/11/01	0	0.00	8	48.28	49.37	-8	18,206	-0.04%
2019/10/31	2	47.94	1	47.82	47.83	1	18,378	0.01%
2019/10/30	3	48.09	12	47.84	47.80	-9	18,771	-0.05%
2019/10/29	3	48.49	0	0.00	48.45	3	18,945	0.02%
2019/10/28	0	0.00	1	48.40	48.37	-1	19,191	-0.01%
2019/10/25	10	47.39	21	47.98	47.67	-11	19,135	-0.06%
2019/10/24	23	47.98	8	48.28	47.75	15	19,220	0.08%
2019/10/23	0	0.00	16	48.61	48.25	-16	19,291	-0.08%
2019/10/22	40	48.53	20	48.85	48.07	20	19,667	0.10%
2019/10/21	2	47.87	0	0.00	48.27	2	19,863	0.01%
2019/10/18	41	49.18	20	49.68	48.63	21	20,071	0.10%
2019/10/16	3	49.53	113	49.76	49.14	-110	20,423	-0.54%	大賣/鉅額交易
2019/10/15	1	49.39	11	49.50	49.40	-10	20,271	-0.05%
2019/10/14	3	49.80	37	49.83	49.65	-34	20,475	-0.17%
2019/10/09	2	46.61	0	0.00	46.91	2	20,441	0.01%
2019/10/08	0	0.00	6	47.08	47.49	-6	20,646	-0.03%
2019/10/07	11	45.76	30	45.76	45.63	-19	20,851	-0.09%
2019/10/04	5	45.90	0	0.00	45.80	5	21,027	0.02%
2019/10/03	20	45.63	5	45.62	45.63	15	21,226	0.07%
2019/10/02	0	0.00	7	46.43	46.39	-7	21,797	-0.03%
2019/10/01	2	46.70	23	46.73	46.71	-21	21,949	-0.10%
2019/09/27	46	47.31	2	47.37	47.32	44	22,356	0.20%
2019/09/26	5	47.61	12	48.04	47.60	-7	22,540	-0.03%
2019/09/25	36	47.34	0	0.00	47.68	36	22,649	0.16%
2019/09/24	10	47.58	0	0.00	48.04	10	23,403	0.04%
2019/09/23	16	47.28	3	47.22	47.15	13	23,467	0.06%
2019/09/20	29	48.67	1	48.69	48.65	28	23,688	0.12%
2019/09/19	32	48.22	0	0.00	48.02	32	23,803	0.13%
2019/09/18	30	48.49	0	0.00	48.32	30	24,331	0.12%
2019/09/17	1	48.25	0	0.00	48.25	1	24,610	0.00%
2019/09/16	1	48.93	0	0.00	48.96	1	24,879	0.00%
2019/09/09	3	49.91	0	0.00	49.73	3	25,972	0.01%
2019/09/05	0	0.00	3	49.82	49.67	-3	26,053	-0.01%
2019/09/04	2	47.66	3	47.91	47.72	-1	25,633	0.00%
2019/09/02	0	0.00	3	47.33	47.50	-3	26,527	-0.01%
2019/08/30	1	46.80	0	0.00	46.66	1	26,564	0.00%
2019/08/29	1	45.54	1	45.96	46.07	0	26,779	0.00%
2019/08/28	1	46.66	0	0.00	46.24	1	26,910	0.00%
2019/08/27	0	0.00	1	47.43	47.11	-1	26,966	0.00%
2019/08/26	7	45.78	58	46.05	45.80	-51	27,008	-0.19%
2019/08/23	2	47.42	75	47.29	47.42	-73	27,134	-0.27%
2019/08/21	1	46.17	0	0.00	46.30	1	27,392	0.00%
2019/08/19	2	44.89	19	45.52	45.85	-17	28,042	-0.06%
2019/08/16	0	0.00	12	44.59	44.81	-12	28,220	-0.04%
2019/08/15	2	43.05	3	43.00	43.64	-1	28,273	0.00%
2019/08/14	12	44.42	10	44.96	43.95	2	28,549	0.01%
2019/08/13	1	44.06	2	43.93	43.57	-1	28,866	0.00%
2019/08/12	1	42.91	23	43.32	43.85	-22	29,210	-0.08%
2019/08/08	0	0.00	20	43.08	43.46	-20	29,566	-0.07%
2019/08/07	1	42.95	1	42.65	42.58	0	29,754	0.00%
2019/08/06	6	41.49	1	42.22	43.20	5	30,177	0.02%
2019/08/05	20	43.99	0	0.00	44.25	20	29,933	0.07%
2019/08/02	8	44.52	2	44.53	44.82	6	30,453	0.02%
2019/08/01	10	46.80	10	46.81	46.27	0	31,105	0.00%
2019/07/31	8	47.52	0	0.00	47.42	8	31,176	0.03%
2019/07/30	1	48.11	11	48.55	48.52	-10	31,513	-0.03%
2019/07/29	1	48.15	2	48.10	47.79	-1	32,769	0.00%
2019/07/26	0	0.00	6	47.63	47.98	-6	32,879	-0.02%
2019/07/25	2	47.12	2	47.58	47.55	0	32,707	0.00%
2019/07/24	1	47.44	3	47.57	47.18	-2	33,011	-0.01%
2019/07/23	4	46.49	2	46.43	46.32	2	33,255	0.01%
2019/07/22	2	46.75	0	0.00	46.99	2	33,690	0.01%
2019/07/19	9	46.04	4	46.67	46.65	5	33,557	0.01%
2019/07/18	36	45.73	2	45.68	45.69	34	33,899	0.10%
2019/07/17	16	45.94	1	46.45	46.30	15	34,000	0.04%
2019/07/16	1	46.36	0	0.00	46.29	1	34,792	0.00%
2019/07/15	11	46.43	2	47.19	47.00	9	35,080	0.03%
2019/07/12	14	46.28	4	47.22	47.22	10	34,749	0.03%
2019/07/11	2	46.80	2	47.05	46.49	0	34,978	0.00%
2019/07/10	28	46.48	3	46.40	46.29	25	35,346	0.07%
2019/07/09	5	46.17	1	46.20	46.14	4	35,920	0.01%
2019/07/08	26	46.81	2	46.62	46.69	24	36,192	0.07%
2019/07/05	1	47.77	2	48.17	48.55	-1	36,302	0.00%
2019/07/04	6	48.47	0	0.00	48.00	6	36,537	0.02%
2019/07/01	2	48.69	195	48.62	49.11	-193	37,880	-0.51%	大賣/鉅額交易
2019/06/28	4	46.23	0	0.00	46.29	4	37,631	0.01%
2019/06/27	0	0.00	4	46.87	46.74	-4	38,297	-0.01%
2019/06/26	0	0.00	4	45.85	45.57	-4	38,994	-0.01%
2019/06/25	6	45.46	0	0.00	45.10	6	39,157	0.02%
2019/06/21	4	46.56	7	47.19	46.43	-3	39,306	-0.01%
2019/06/20	0	0.00	59	47.03	46.48	-59	39,410	-0.15%
2019/06/19	0	0.00	6	44.90	45.04	-6	39,100	-0.02%
2019/06/18	0	0.00	2	43.00	42.95	-2	38,928	-0.01%
2019/06/17	4	42.28	2	43.02	42.73	2	39,437	0.01%
2019/06/14	0	0.00	3	43.10	43.07	-3	39,788	-0.01%
2019/06/13	2	42.53	2	42.82	42.74	0	40,249	0.00%
2019/06/12	3	43.07	2	43.05	42.85	1	40,774	0.00%
2019/06/11	2	41.77	9	42.64	43.09	-7	41,115	-0.02%
2019/06/10	2	40.69	5	41.56	41.56	-3	41,094	-0.01%
2019/06/06	2	40.23	2	40.46	40.39	0	41,089	0.00%
2019/06/05	2	40.92	2	41.44	40.91	0	41,609	0.00%
2019/06/04	9	40.47	0	0.00	40.28	9	42,596	0.02%
2019/06/03	1	40.55	5	40.88	40.93	-4	43,375	-0.01%
2019/05/31	8	40.85	7	41.56	41.09	1	43,791	0.00%
2019/05/30	21	40.68	2	41.79	40.82	19	44,397	0.04%
2019/05/29	7	40.86	0	0.00	41.58	7	45,371	0.02%
2019/05/28	10	41.34	68	41.32	41.68	-58	45,713	-0.13%
2019/05/27	5	39.18	1	39.52	40.25	4	46,301	0.01%
2019/05/23	23	39.58	2	40.21	39.85	21	47,617	0.04%
2019/05/22	0	0.00	19	40.86	40.80	-19	47,369	-0.04%
2019/05/21	22	40.23	12	41.14	41.17	10	47,324	0.02%
2019/05/20	10	40.11	4	40.79	39.88	6	47,756	0.01%
2019/05/17	13	41.54	1	42.63	40.96	12	47,704	0.03%
2019/05/16	2	41.41	1	42.17	41.95	1	47,751	0.00%
2019/05/15	1	40.96	39	41.11	41.91	-38	47,872	-0.08%
2019/05/14	38	39.59	24	40.57	40.82	14	47,919	0.03%
2019/05/13	3	40.10	2	40.66	40.10	1	47,659	0.00%
2019/05/10	17	39.64	44	40.69	40.55	-27	48,268	-0.06%
2019/05/09	11	39.35	2	40.24	39.65	9	47,641	0.02%
2019/05/08	21	40.66	0	0.00	41.63	21	47,054	0.04%
2019/05/07	1	42.49	1	42.61	41.95	0	47,278	0.00%
2019/05/06	96	43.06	18	42.06	41.59	78	47,291	0.16%
2019/05/03	1	45.89	1	46.40	46.56	0	46,077	0.00%
2019/04/30	5	46.58	36	46.54	46.78	-31	46,555	-0.07%
2019/04/29	21	46.02	12	46.70	47.41	9	46,622	0.02%
2019/04/26	114	46.19	2	46.21	46.28	112	46,474	0.24%	大買/鉅額交易
2019/04/25	2	47.21	2	47.47	47.43	0	46,254	0.00%
2019/04/24	2	47.23	3	48.46	47.60	-1	46,375	0.00%
2019/04/23	1	47.66	2	48.18	48.17	-1	46,186	0.00%
2019/04/22	21	48.27	82	50.02	47.61	-61	46,218	-0.13%
2019/04/19	7	49.10	24	49.51	49.28	-17	45,567	-0.04%
2019/04/18	2	48.98	14	48.82	48.68	-12	45,488	-0.03%
2019/04/17	2	49.15	3	49.57	49.40	-1	45,744	0.00%
2019/04/16	32	46.47	45	48.33	48.86	-13	45,386	-0.03%
2019/04/15	9	47.90	18	48.19	48.00	-9	45,106	-0.02%
2019/04/12	56	45.84	4	46.05	45.95	52	44,875	0.12%
2019/04/11	11	47.87	36	47.79	46.72	-25	44,834	-0.06%
2019/04/10	0	0.00	6	48.06	48.05	-6	44,611	-0.01%
2019/04/09	7	47.40	61	47.40	47.75	-54	44,432	-0.12%
2019/04/08	15	47.14	25	47.99	46.66	-10	44,149	-0.02%
2019/04/03	5	45.10	5	45.39	45.10	0	43,175	0.00%
2019/04/02	3	45.28	3	45.15	45.06	0	43,226	0.00%
2019/04/01	8	45.01	57	45.20	45.15	-49	42,927	-0.11%
2019/03/29	2	40.61	40	42.88	42.96	-38	42,152	-0.09%
2019/03/28	2	39.93	2	40.42	40.31	0	41,633	0.00%
2019/03/27	21	39.92	5	40.35	40.50	16	42,469	0.04%
2019/03/26	3	39.87	23	40.27	39.66	-20	42,278	-0.05%
2019/03/25	21	40.25	2	40.34	40.30	19	42,373	0.04%
2019/03/22	2	41.71	4	41.73	41.70	-2	42,255	0.00%
2019/03/21	3	42.29	6	42.47	42.42	-3	41,973	-0.01%
2019/03/20	4	41.87	0	0.00	41.84	4	42,448	0.01%
2019/03/19	9	42.86	4	43.28	42.71	5	42,022	0.01%
2019/03/18	0	0.00	74	42.25	42.47	-74	41,629	-0.18%
2019/03/15	1	41.12	2	41.39	40.97	-1	41,661	0.00%
2019/03/14	8	40.40	1	40.15	40.18	7	41,073	0.02%
2019/03/13	32	39.39	1	39.43	40.18	31	41,259	0.08%
2019/03/12	3	40.29	8	40.52	40.63	-5	41,123	-0.01%
2019/03/11	28	38.59	12	38.50	39.27	16	40,926	0.04%
2019/03/08	8	39.65	76	39.93	39.19	-68	41,522	-0.16%
2019/03/07	14	42.68	73	42.19	41.42	-59	40,406	-0.15%
2019/03/06	20	42.97	7	43.06	43.02	13	39,590	0.03%
2019/03/05	29	43.12	27	43.31	43.12	2	39,321	0.01%
2019/03/04	19	43.73	56	43.46	44.55	-37	38,737	-0.10%
2019/02/27	1	40.70	3	40.82	41.58	-2	37,841	-0.01%
2019/02/26	4	40.76	10	41.37	40.69	-6	37,565	-0.02%
2019/02/25	9	39.18	24	39.15	39.80	-15	36,765	-0.04%
2019/02/22	27	36.16	0	0.00	35.94	27	35,439	0.08%
2019/02/21	1	36.58	23	36.95	37.05	-22	35,357	-0.06%
2019/02/20	1	36.41	28	36.41	36.24	-27	35,426	-0.08%
2019/02/19	1	36.14	12	36.64	36.18	-11	35,706	-0.03%
2019/02/18	10	35.84	12	35.56	36.10	-2	35,062	-0.01%
2019/02/15	12	35.01	14	34.96	34.91	-2	34,878	-0.01%
2019/02/14	1	36.18	6	36.18	36.25	-5	34,741	-0.01%
2019/02/13	2	35.28	23	35.43	35.53	-21	34,524	-0.06%
2019/02/12	0	0.00	43	35.17	35.08	-43	34,771	-0.12%
2019/02/11	1	33.79	9	34.48	34.74	-8	34,747	-0.02%
2019/01/30	1	32.78	7	33.02	32.81	-6	34,250	-0.02%
2019/01/29	1	32.09	0	0.00	32.78	1	34,460	0.00%
2019/01/28	8	32.85	34	32.78	32.67	-26	34,506	-0.08%
2019/01/25	5	32.60	28	32.48	32.75	-23	34,898	-0.07%
2019/01/24	1	31.43	1	31.40	31.59	0	35,128	0.00%
2019/01/23	0	0.00	10	31.00	31.27	-10	35,542	-0.03%
2019/01/22	3	31.52	0	0.00	31.21	3	36,265	0.01%
2019/01/21	0	0.00	15	32.09	32.00	-15	37,287	-0.04%
2019/01/18	0	0.00	7	31.26	31.45	-7	37,351	-0.02%
2019/01/17	7	31.01	17	31.00	30.95	-10	37,669	-0.03%
2019/01/16	0	0.00	8	30.61	30.54	-8	38,036	-0.02%
2019/01/15	2	30.27	8	30.13	30.24	-6	38,385	-0.02%
2019/01/14	3	29.46	0	0.00	29.44	3	39,393	0.01%
2019/01/11	1	29.79	1	30.03	29.82	0	39,782	0.00%
2019/01/10	5	29.43	16	29.56	29.65	-11	40,063	-0.03%
2019/01/09	46	29.67	54	29.72	29.98	-8	40,193	-0.02%
2019/01/08	11	28.64	13	28.65	28.66	-2	40,076	0.00%
2019/01/07	31	28.73	33	28.92	28.67	-2	40,270	0.00%
2019/01/04	4	28.55	23	28.50	28.53	-19	40,330	-0.05%
2019/01/03	6	27.74	2	27.92	27.59	4	40,553	0.01%
2019/01/02	56	27.84	30	27.50	27.29	26	40,552	0.06%
2018/12/28	4	28.02	2	28.36	28.35	2	40,632	0.00%
2018/12/27	3	28.34	5	28.51	28.17	-2	40,681	0.00%
2018/12/26	7	28.13	3	28.18	27.72	4	40,629	0.01%
2018/12/25	6	27.53	0	0.00	27.50	6	40,494	0.01%
2018/12/24	5	28.00	15	27.93	28.49	-10	40,210	-0.02%
2018/12/22	4	27.94	0	0.00	27.90	4	39,995	0.01%
2018/12/21	8	28.79	3	28.47	28.38	5	40,480	0.01%
2018/12/20	35	29.80	2	29.52	29.15	33	40,386	0.08%
2018/12/19	4	31.15	7	31.00	30.92	-3	40,095	-0.01%
2018/12/18	32	31.41	22	31.14	31.15	10	40,154	0.02%
2018/12/17	17	31.97	12	31.96	31.91	5	40,067	0.01%
2018/12/14	6	32.25	3	32.30	32.25	3	39,894	0.01%
2018/12/13	0	0.00	17	32.64	32.97	-17	40,565	-0.04%
2018/12/12	4	31.83	6	31.92	31.75	-2	40,000	0.00%
2018/12/11	0	0.00	1	31.45	31.33	-1	39,891	0.00%
2018/12/10	36	31.35	23	31.54	31.04	13	40,018	0.03%
2018/12/07	1	32.09	1	32.35	32.16	0	39,733	0.00%
2018/12/06	23	32.37	7	32.29	32.08	16	40,344	0.04%
2018/12/05	1	32.86	4	33.53	33.35	-3	39,956	-0.01%
2018/12/04	7	33.67	7	33.68	33.50	0	39,815	0.00%
2018/12/03	26	33.74	26	33.76	33.86	0	40,011	0.00%
2018/11/30	4	31.78	8	31.76	31.71	-4	39,164	-0.01%
2018/11/29	4	32.24	4	32.61	31.90	0	39,111	0.00%
2018/11/28	16	31.51	5	32.11	32.07	11	39,001	0.03%
2018/11/27	3	31.72	0	0.00	31.75	3	38,762	0.01%
2018/11/26	21	31.89	6	31.75	31.79	15	38,943	0.04%
2018/11/23	5	32.00	2	31.85	31.85	3	38,796	0.01%
2018/11/22	3	32.47	1	32.47	32.25	2	38,647	0.01%
2018/11/21	2	32.50	1	32.68	32.80	1	38,612	0.00%
2018/11/20	19	33.29	16	33.45	32.81	3	38,878	0.01%
2018/11/19	0	0.00	2	33.84	33.81	-2	38,639	-0.01%
2018/11/16	7	33.52	11	33.51	33.41	-4	38,636	-0.01%
2018/11/15	29	32.84	17	32.98	32.96	12	38,405	0.03%
2018/11/14	4	32.97	5	33.54	32.92	-1	38,877	0.00%
2018/11/13	11	32.53	12	32.66	33.30	-1	39,075	0.00%
2018/11/12	17	32.56	16	32.52	32.60	1	39,428	0.00%
2018/11/09	5	33.29	0	0.00	32.60	5	40,100	0.01%
2018/11/08	59	34.45	39	34.51	34.18	20	39,850	0.05%
2018/11/07	13	34.20	21	34.38	34.50	-8	39,843	-0.02%
2018/11/06	18	34.29	5	34.57	33.64	13	39,870	0.03%
2018/11/05	43	34.76	37	34.89	34.41	6	39,734	0.02%
2018/11/02	11	35.15	2	35.28	35.26	9	39,892	0.02%
2018/11/01	0	0.00	14	34.20	34.18	-14	39,299	-0.04%
2018/10/31	34	32.53	29	32.66	32.93	5	39,015	0.01%
2018/10/30	38	31.55	39	31.98	32.93	-1	38,897	0.00%
2018/10/29	14	32.16	2	31.93	31.90	12	38,340	0.03%
2018/10/26	12	34.35	0	0.00	33.90	12	38,084	0.03%
2018/10/25	9	33.49	1	33.69	33.47	8	37,903	0.02%
2018/10/24	13	34.61	8	34.89	35.00	5	37,289	0.01%
2018/10/23	11	35.32	0	0.00	35.00	11	36,614	0.03%
2018/10/22	29	35.61	37	35.62	36.71	-8	36,220	-0.02%
2018/10/19	71	31.90	55	32.12	32.71	16	35,123	0.05%
2018/10/18	64	32.62	1	32.15	32.10	63	34,831	0.18%
2018/10/17	103	33.45	4	33.96	32.65	99	35,069	0.28%	大買/
2018/10/16	3	33.26	2	33.63	33.32	1	35,195	0.00%
2018/10/15	2	33.10	2	32.96	32.90	0	35,216	0.00%
2018/10/12	0	0.00	16	33.03	33.50	-16	35,019	-0.05%
2018/10/11	22	32.56	9	33.12	32.37	13	34,737	0.04%
2018/10/09	24	34.78	5	34.99	34.97	19	34,291	0.06%
2018/10/08	56	35.42	21	35.91	35.45	35	34,356	0.10%
2018/10/05	4	35.30	1	35.54	35.41	3	34,222	0.01%
2018/10/04	13	35.85	2	36.24	35.85	11	34,631	0.03%
2018/10/03	0	0.00	76	36.92	36.82	-76	34,914	-0.22%
2018/10/02	2	37.15	0	0.00	37.14	2	35,231	0.01%
2018/09/27	30	37.43	15	37.86	37.50	15	36,287	0.04%
2018/09/26	1	38.55	26	38.16	38.50	-25	36,204	-0.07%
2018/09/25	11	37.14	17	36.90	36.70	-6	36,947	-0.02%
2018/09/21	0	0.00	22	36.64	37.13	-22	37,201	-0.06%
2018/09/20	2	35.49	12	35.59	35.33	-10	37,117	-0.03%
2018/09/19	0	0.00	25	34.65	35.51	-25	37,612	-0.07%
2018/09/18	14	32.92	77	32.85	33.29	-63	37,439	-0.17%
2018/09/17	10	33.17	1	33.31	33.13	9	38,291	0.02%
2018/09/14	0	0.00	10	33.55	33.60	-10	38,503	-0.03%
2018/09/13	15	32.99	5	33.33	32.57	10	38,699	0.03%
2018/09/12	28	32.42	21	32.46	32.27	7	38,585	0.02%
2018/09/11	5	33.14	13	33.49	33.16	-8	38,458	-0.02%
2018/09/10	3	33.42	0	0.00	33.47	3	38,669	0.01%
2018/09/07	28	33.89	6	34.16	33.86	22	38,657	0.06%
2018/09/06	36	33.98	2	34.24	33.85	34	38,451	0.09%
2018/09/05	1	35.37	2	35.36	34.92	-1	38,153	0.00%
2018/09/04	53	34.90	15	34.86	35.43	38	38,238	0.10%
2018/09/03	3	35.05	0	0.00	34.54	3	38,345	0.01%
2018/08/31	7	34.97	0	0.00	35.49	7	38,543	0.02%
2018/08/30	20	35.67	0	0.00	35.48	20	38,325	0.05%
2018/08/29	3	36.21	0	0.00	36.17	3	38,169	0.01%
2018/08/28	4	36.76	29	36.87	36.44	-25	38,207	-0.07%
2018/08/27	12	35.82	18	35.85	36.49	-6	38,189	-0.02%
2018/08/24	8	34.56	8	35.01	35.00	0	38,062	0.00%
2018/08/23	24	34.67	17	34.88	34.78	7	38,416	0.02%
2018/08/22	24	34.56	27	34.80	34.68	-3	38,825	-0.01%
2018/08/21	3	33.63	20	34.27	35.00	-17	38,871	-0.04%
2018/08/20	8	33.16	2	33.47	32.90	6	38,513	0.02%
2018/08/17	14	33.67	3	34.15	33.11	11	38,293	0.03%
2018/08/16	47	32.89	127	32.95	33.99	-80	37,857	-0.21%	大賣/
2018/08/15	12	34.34	0	0.00	33.88	12	37,142	0.03%
2018/08/14	3	35.21	2	35.72	34.92	1	36,951	0.00%
2018/08/13	3	35.43	0	0.00	34.93	3	36,978	0.01%
2018/08/10	2	35.97	10	36.57	35.86	-8	36,716	-0.02%
2018/08/09	13	35.73	23	35.71	36.15	-10	36,701	-0.03%
2018/08/08	4	35.13	5	35.50	35.06	-1	36,169	0.00%
2018/08/07	11	33.98	18	34.39	34.77	-7	35,991	-0.02%
2018/08/06	44	34.37	26	34.17	34.04	18	35,802	0.05%
2018/08/03	10	34.72	4	34.75	34.48	6	35,432	0.02%
2018/08/02	70	35.12	33	35.10	34.29	37	35,372	0.10%
2018/08/01	13	37.91	2	38.71	37.76	11	34,567	0.03%
2018/07/30	12	37.98	9	38.42	37.81	3	35,078	0.01%
2018/07/26	3	38.51	0	0.00	38.12	3	34,999	0.01%
2018/07/25	0	0.00	12	39.12	38.88	-12	34,971	-0.03%
2018/07/24	54	38.54	61	38.57	39.10	-7	34,817	-0.02%
2018/07/23	3	36.87	17	37.17	37.52	-14	34,789	-0.04%
2018/07/20	5	35.20	3	35.13	36.00	2	34,681	0.01%
2018/07/19	5	35.59	5	35.63	35.30	0	34,447	0.00%
2018/07/18	2	35.53	18	35.69	35.48	-16	34,924	-0.05%
2018/07/17	20	35.30	0	0.00	35.00	20	34,906	0.06%
2018/07/16	43	36.07	35	36.05	35.54	8	34,862	0.02%
2018/07/13	1	36.68	2	36.69	36.65	-1	34,801	0.00%
2018/07/12	2	35.78	15	36.40	36.88	-13	35,083	-0.04%
2018/07/11	8	34.32	8	34.84	35.05	0	34,858	0.00%
2018/07/10	16	36.03	10	36.43	35.55	6	35,132	0.02%
2018/07/09	4	35.03	25	35.07	35.76	-21	35,146	-0.06%
2018/07/06	21	33.08	23	33.38	34.44	-2	34,831	-0.01%
2018/07/05	31	33.25	26	33.42	32.96	5	34,668	0.01%
2018/07/04	19	33.46	16	33.56	33.60	3	34,383	0.01%
2018/07/03	32	33.41	15	33.34	33.56	17	34,193	0.05%
2018/07/02	24	35.35	11	35.31	34.73	13	32,954	0.04%
2018/06/29	3	35.74	6	35.89	36.51	-3	32,732	-0.01%
2018/06/28	23	35.45	24	35.59	35.88	-1	32,184	0.00%
2018/06/27	36	36.87	34	36.95	36.10	2	31,843	0.01%
2018/06/26	34	37.79	36	37.86	37.85	-2	31,809	-0.01%
2018/06/25	6	39.79	2	40.02	39.75	4	31,351	0.01%
2018/06/22	23	39.80	14	39.77	39.94	9	31,580	0.03%
2018/06/21	2	41.04	7	41.05	40.89	-5	31,821	-0.02%
2018/06/20	11	40.03	17	40.26	40.88	-6	32,594	-0.02%
2018/06/19	15	40.78	4	40.72	40.86	11	32,858	0.03%
2018/06/15	0	0.00	1	42.51	42.57	-1	32,567	0.00%
2018/06/14	0	0.00	4	42.42	42.24	-4	32,443	-0.01%
2018/06/12	4	42.94	13	42.47	42.95	-9	32,311	-0.03%
2018/06/08	3	41.84	0	0.00	41.72	3	32,251	0.01%
2018/06/07	0	0.00	1	43.43	43.08	-1	32,042	0.00%
2018/06/06	1	43.05	0	0.00	42.96	1	32,108	0.00%
2018/06/05	28	42.87	1	43.00	43.27	27	32,130	0.08%
2018/06/04	0	0.00	2	42.03	42.67	-2	32,198	-0.01%
2018/06/01	12	41.32	1	41.80	41.00	11	32,355	0.03%
2018/05/31	1	40.30	8	41.28	41.54	-7	32,421	-0.02%
2018/05/30	25	40.14	6	40.42	40.37	19	32,292	0.06%
2018/05/29	7	41.39	0	0.00	41.10	7	31,863	0.02%
2018/05/28	4	41.67	2	42.00	41.80	2	32,149	0.01%
2018/05/25	2	41.81	1	41.89	41.63	1	32,303	0.00%
2018/05/24	8	41.94	0	0.00	41.86	8	32,447	0.02%
2018/05/23	9	42.66	0	0.00	42.52	9	32,440	0.03%
2018/05/22	10	43.49	0	0.00	43.22	10	32,376	0.03%
2018/05/21	5	44.44	0	0.00	44.36	5	32,652	0.02%
2018/05/18	10	42.82	0	0.00	43.09	10	32,994	0.03%
2018/05/17	11	43.29	1	43.42	43.10	10	34,436	0.03%
2018/05/16	3	44.17	0	0.00	44.05	3	35,478	0.01%
2018/05/15	10	44.32	0	0.00	44.00	10	36,408	0.03%
2018/05/14	30	44.67	1	44.46	44.57	29	36,950	0.08%
2018/05/11	0	0.00	3	44.16	43.70	-3	37,192	-0.01%
2018/05/10	7	43.50	0	0.00	43.38	7	37,232	0.02%
2018/05/09	3	43.67	0	0.00	43.39	3	37,255	0.01%
2018/05/08	75	42.52	29	42.50	43.62	46	37,317	0.12%
2018/05/07	10	41.61	1	41.80	41.75	9	37,264	0.02%
2018/05/04	7	40.96	0	0.00	40.84	7	37,261	0.02%
2018/05/03	0	0.00	1	40.93	40.70	-1	37,498	0.00%
2018/05/02	16	40.60	1	41.43	40.60	15	37,967	0.04%
2018/04/30	5	40.95	3	41.45	41.62	2	38,178	0.01%
2018/04/27	19	40.49	1	41.13	40.16	18	38,440	0.05%
2018/04/26	13	42.62	0	0.00	41.37	13	37,955	0.03%
2018/04/25	2	43.17	0	0.00	43.27	2	37,668	0.01%
2018/04/24	10	43.75	5	43.10	43.63	5	37,842	0.01%
2018/04/23	0	0.00	5	41.73	41.27	-5	37,993	-0.01%
2018/04/20	5	41.00	0	0.00	40.79	5	38,015	0.01%
2018/04/19	2	42.05	23	41.39	42.05	-21	38,398	-0.05%
2018/04/18	38	40.30	0	0.00	40.41	38	38,192	0.10%
2018/04/17	17	41.39	1	41.64	40.95	16	37,819	0.04%
2018/04/16	10	42.45	0	0.00	41.70	10	37,839	0.03%
2018/04/13	71	44.11	3	43.98	43.93	68	37,384	0.18%
2018/04/12	5	44.73	0	0.00	44.69	5	37,189	0.01%
2018/04/11	4	45.16	3	45.40	45.62	1	36,995	0.00%
2018/04/10	0	0.00	3	43.78	43.77	-3	36,708	-0.01%
2018/04/09	1	42.93	2	43.04	42.93	-1	36,915	0.00%
2018/04/03	15	42.60	2	42.95	42.30	13	36,999	0.04%
2018/04/02	1	43.77	4	44.72	43.64	-3	36,874	-0.01%
2018/03/31	2	44.00	0	0.00	44.04	2	36,937	0.01%
2018/03/30	3	43.90	6	44.10	44.37	-3	37,111	-0.01%
2018/03/29	25	42.23	2	42.52	42.92	23	36,886	0.06%
2018/03/28	46	43.34	3	43.94	42.66	43	36,350	0.12%
2018/03/27	4	45.34	2	45.63	44.72	2	35,798	0.01%
2018/03/26	27	43.91	4	44.62	43.85	23	35,591	0.06%
2018/03/23	56	45.47	12	45.85	44.61	44	35,035	0.13%
2018/03/22	24	49.02	1	49.10	48.11	23	34,183	0.07%
2018/03/21	10	50.44	3	50.37	50.45	7	33,482	0.02%
2018/03/20	9	49.37	0	0.00	49.45	9	33,520	0.03%
2018/03/16	3	49.89	1	50.45	49.83	2	33,461	0.01%
2018/03/15	23	50.26	1	50.05	49.92	22	33,535	0.07%
2018/03/14	5	49.32	0	0.00	49.25	5	33,377	0.01%
2018/03/13	1	51.00	3	50.77	50.50	-2	33,288	-0.01%
2018/03/12	1	51.00	10	51.15	51.15	-9	33,368	-0.03%
2018/03/09	0	0.00	9	50.94	50.65	-9	33,399	-0.03%
2018/03/08	23	49.68	0	0.00	50.15	23	33,540	0.07%
2018/03/07	11	49.99	22	50.20	49.59	-11	33,555	-0.03%
2018/03/06	24	48.62	0	0.00	49.09	24	33,696	0.07%
2018/03/05	5	48.59	0	0.00	48.40	5	33,367	0.01%
2018/03/02	4	48.78	7	49.10	49.00	-3	33,281	-0.01%
2018/03/01	16	48.80	4	50.13	49.69	12	33,439	0.04%
2018/02/27	9	53.16	13	51.53	51.05	-4	33,277	-0.01%
2018/02/26	6	52.49	30	52.88	52.45	-24	33,612	-0.07%
2018/02/23	4	51.88	2	52.10	51.50	2	33,502	0.01%
2018/02/22	9	50.84	57	50.81	50.95	-48	33,583	-0.14%
2018/02/21	0	0.00	9	50.67	51.35	-9	34,192	-0.03%
2018/02/12	2	46.71	0	0.00	46.45	2	34,183	0.01%
2018/02/09	55	46.28	6	44.51	45.70	49	33,742	0.15%
2018/02/08	102	53.34	116	52.18	51.10	-14	32,310	-0.04%	大買/大賣/
2018/02/07	65	55.59	11	56.33	55.15	54	31,169	0.17%
2018/02/06	64	57.25	27	57.10	56.45	37	30,320	0.12%
2018/02/05	1	59.15	100	58.80	58.95	-99	29,732	-0.33%
2018/02/02	54	58.46	0	0.00	58.60	54	29,413	0.18%
2018/02/01	54	58.57	7	58.74	58.15	47	29,421	0.16%
2018/01/31	13	57.75	5	58.35	58.15	8	29,310	0.03%
2018/01/30	100	58.07	19	58.21	57.55	81	29,393	0.28%
2018/01/29	4	60.84	3	61.30	60.20	1	28,894	0.00%
2018/01/26	3	60.45	4	60.90	61.35	-1	28,643	0.00%
2018/01/25	10	60.29	0	0.00	60.00	10	28,513	0.04%
2018/01/24	8	61.63	43	61.89	62.45	-35	28,221	-0.12%
2018/01/23	6	61.12	1	61.20	61.50	5	27,874	0.02%
2018/01/22	3	59.68	11	59.45	59.40	-8	27,927	-0.03%
2018/01/19	3	59.70	11	60.00	60.10	-8	27,995	-0.03%
2018/01/18	8	59.49	6	58.87	58.80	2	28,088	0.01%
2018/01/17	1	58.30	80	59.09	58.50	-79	27,941	-0.28%
2018/01/16	2	57.65	13	57.39	58.00	-11	27,399	-0.04%
2018/01/15	0	0.00	83	57.17	58.00	-83	27,211	-0.31%
2018/01/12	4	55.63	20	55.50	55.85	-16	26,794	-0.06%
2018/01/11	10	55.75	80	55.12	54.95	-70	27,101	-0.26%
2018/01/10	1	54.30	320	54.98	54.70	-319	26,898	-1.19%	大賣/鉅額交易
2018/01/09	0	0.00	5	52.90	53.90	-5	26,561	-0.02%
2018/01/08	11	52.77	0	0.00	52.70	11	26,508	0.04%
2018/01/05	2	52.43	0	0.00	52.70	2	26,370	0.01%
2018/01/04	2	52.23	10	52.45	52.30	-8	26,300	-0.03%
2018/01/03	6	52.45	18	52.56	52.40	-12	26,520	-0.05%
2018/01/02	20	51.68	8	51.39	51.85	12	26,292	0.05%