富邦上証正2 (00633L)-日盛-新莊券商分點個股進出

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
33.87
漲跌
▼0.06
漲幅
-0.18%
成交量
4,569張
產業
上市0.00%
224人加入追蹤

立即追蹤
本地時間:13:30(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-新莊券商分點個股進出

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-新莊券商分點個股進出
日盛-新莊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	43	39.11	43	39.28	39.00	0	8,592	0.00%
2023/03/31	14	39.47	14	39.69	39.33	0	8,441	0.00%
2023/03/30	5	38.47	4	38.52	38.69	1	8,399	0.01%
2023/03/29	24	38.77	24	38.73	38.39	0	8,356	0.00%
2023/03/27	10	37.79	10	37.97	38.00	0	8,508	0.00%
2023/03/23	2	38.61	2	38.52	38.71	0	8,549	0.00%
2023/03/22	2	38.75	3.6	38.52	38.37	-1.6	8,580	-0.02%
2023/03/20	30	37.60	31	37.59	37.29	-1	8,541	-0.01%
2023/03/17	10	38.14	10	38.42	38.26	0	8,573	0.00%
2023/03/16	2	37.95	2	37.84	37.97	0	8,587	0.00%
2023/03/15	4	38.64	4	38.30	38.22	0	8,671	0.00%
2023/03/14	3.1	38.09	0	0.00	38.00	3.1	8,867	0.03%
2023/03/13	15	38.35	15	38.65	38.59	0	8,926	0.00%
2023/03/10	1.1	38.25	15	38.73	38.36	-13.9	8,891	-0.16%
2023/03/09	55.1	39.15	54	39.13	39.06	1.1	8,993	0.01%
2023/03/08	15	39.63	11	39.51	39.38	4	8,932	0.04%
2023/03/07	1	41.04	0	0.00	40.77	1	9,136	0.01%
2023/03/06	15	40.79	11	40.90	40.95	4	9,270	0.04%
2023/03/03	34	41.46	2	41.86	41.37	32	9,193	0.35%
2023/03/02	24	41.51	27	41.62	41.43	-3	9,272	-0.03%
2023/03/01	7	41.33	35.1	41.86	41.64	-28.1	9,334	-0.30%
2023/02/24	21.2	40.87	0	0.00	40.46	21.2	9,329	0.23%
2023/02/23	4	41.59	1	42.08	41.37	3	9,338	0.03%
2023/02/22	11	41.98	3	42.01	41.87	8	9,296	0.09%
2023/02/21	0	0.00	17	42.22	42.10	-17	9,386	-0.18%
2023/02/20	14.2	40.60	4	41.02	41.53	10.2	9,407	0.11%
2023/02/17	13	41.80	2	41.65	41.55	11	9,518	0.12%
2023/02/16	4	42.49	5	42.65	42.92	-1	9,745	-0.01%
2023/02/15	4	42.20	2	42.24	41.89	2	9,848	0.02%
2023/02/14	2	42.19	1	42.92	42.15	1	9,873	0.01%
2023/02/13	1	41.28	3	42.30	42.64	-2	9,995	-0.02%
2023/02/10	3	41.41	1	41.81	41.40	2	9,997	0.02%
2023/02/09	5	41.46	0	0.00	42.13	5	10,160	0.05%
2023/02/08	1	41.42	7	41.39	41.14	-6	10,367	-0.06%
2023/02/07	4	41.53	3	41.49	41.33	1	10,427	0.01%
2023/02/06	5.1	41.21	5	40.96	40.63	0.1	10,501	0.00%
2023/02/03	19	42.12	0	0.00	41.92	19	10,493	0.18%
2023/02/02	2	43.50	4	43.95	43.60	-2	10,582	-0.02%
2023/02/01	2.1	43.59	0	0.00	43.62	2.1	10,571	0.02%
2023/01/31	3.5	44.43	0	0.00	44.14	3.5	10,542	0.03%
2023/01/30	0	0.00	10	45.98	45.14	-10	10,433	-0.10%
2023/01/17	1	44.28	1	44.95	44.05	0	10,411	0.00%
2023/01/16	5	44.15	12	44.58	45.30	-7	10,696	-0.07%
2023/01/13	10	42.49	12	42.93	42.85	-2	10,474	-0.02%
2023/01/12	2	42.02	2	41.80	41.85	0	10,442	0.00%
2023/01/11	0	0.00	2	42.18	42.30	-2	10,483	-0.02%
2023/01/10	0	0.00	1	41.61	41.80	-1	10,470	-0.01%
2023/01/09	0	0.00	1	41.88	41.72	-1	10,445	-0.01%
2023/01/06	0	0.00	2	41.34	41.20	-2	10,468	-0.02%
2023/01/05	5	40.29	20	40.14	40.70	-15	10,417	-0.14%
2023/01/04	13	38.97	1	39.06	38.65	12	10,314	0.12%
2023/01/03	3	38.19	2	38.46	38.65	1	10,426	0.01%
2022/12/30	0	0.00	1	39.32	39.15	-1	10,318	-0.01%
2022/12/29	3	38.44	2	38.40	38.44	1	10,275	0.01%
2022/12/27	11	39.19	6	39.26	39.21	5	10,290	0.05%
2022/12/26	6	38.55	5	38.65	38.59	1	10,222	0.01%
2022/12/23	7	38.71	8	38.54	38.44	-1	10,249	-0.01%
2022/12/22	17	39.03	15	38.86	38.83	2	10,255	0.02%
2022/12/21	9	38.06	9	38.05	38.11	0	10,217	0.00%
2022/12/20	2	38.15	0	0.00	37.61	2	10,249	0.02%
2022/12/19	3	40.71	3	39.82	39.85	0	10,149	0.00%
2022/12/16	0	0.00	1	40.33	40.12	-1	10,078	-0.01%
2022/12/15	0	0.00	1	39.97	39.96	-1	10,051	-0.01%
2022/12/14	0	0.00	3	39.74	40.25	-3	10,037	-0.03%
2022/12/13	0	0.00	1	39.81	39.59	-1	9,973	-0.01%
2022/12/12	1	40.32	2	40.14	39.86	-1	9,960	-0.01%
2022/12/09	0	0.00	4	39.72	40.06	-4	9,979	-0.04%
2022/12/05	2	38.89	11	39.03	38.53	-9	9,673	-0.09%
2022/12/02	9	37.64	9	37.33	37.09	0	9,495	0.00%
2022/12/01	9	38.57	0.1	38.24	37.99	8.9	9,482	0.09%
2022/11/30	2	36.68	2	36.86	36.79	0	9,317	0.00%
2022/11/29	2	36.09	4	36.03	36.52	-2	9,394	-0.02%
2022/11/28	1	33.48	0	0.00	33.48	1	9,180	0.01%
2022/11/25	3	34.71	3	35.00	34.97	0	9,027	0.00%
2022/11/22	5	35.16	5	35.17	35.30	0	9,147	0.00%
2022/11/21	1	34.43	0	0.00	34.47	1	9,042	0.01%
2022/11/18	4	35.77	4	35.66	35.79	0	8,977	0.00%
2022/11/16	6	36.68	6	36.73	36.41	0	9,017	0.00%
2022/11/15	3	35.88	3	36.50	36.69	0	9,054	0.00%
2022/11/14	4	36.25	5	36.39	35.86	-1	8,904	-0.01%
2022/11/10	1	33.57	0	0.00	33.24	1	8,741	0.01%
2022/11/09	5	34.41	4	34.21	33.89	1	8,711	0.01%
2022/11/08	1	35.05	0	0.00	34.67	1	8,608	0.01%
2022/11/07	0	0.00	2.1	35.30	35.63	-2.1	8,586	-0.02%
2022/11/04	2	34.40	2	34.65	35.42	0	8,493	0.00%
2022/11/03	1	32.86	1	33.10	32.77	0	8,377	0.00%
2022/11/02	2	33.23	2	34.02	33.87	0	8,320	0.00%
2022/11/01	11	31.70	10	31.74	31.81	1	8,224	0.01%
2022/10/31	1.1	31.00	0	0.00	30.82	1.1	8,129	0.01%
2022/10/28	1.1	32.57	0	0.00	31.51	1.1	7,904	0.01%
2022/10/27	1	33.52	0	0.00	32.77	1	8,079	0.01%
2022/10/26	1.1	34.78	0	0.00	34.16	1.1	8,243	0.01%
2022/10/25	2	34.13	0	0.00	34.25	2	8,313	0.02%
2022/10/24	2.1	35.69	0	0.00	34.46	2.1	8,379	0.03%
2022/10/20	2	37.35	0	0.00	37.73	2	8,078	0.02%
2022/10/19	2	38.87	30	38.19	37.95	-28	8,017	-0.35%
2022/10/18	1	39.47	2	39.80	39.21	-1	7,963	-0.01%
2022/10/17	35	39.19	4	38.71	39.21	31	7,980	0.39%
2022/10/14	1	38.37	1	39.41	39.96	0	7,984	0.00%
2022/10/13	2	37.82	2	38.02	37.93	0	7,908	0.00%
2022/10/12	2	37.22	0	0.00	37.23	2	7,974	0.03%
2022/10/11	4	38.57	0	0.00	38.31	4	8,042	0.05%
2022/10/06	0	0.00	1	42.77	43.00	-1	8,020	-0.01%
2022/10/05	0	0.00	3	41.90	42.80	-3	8,085	-0.04%
2022/10/04	3	40.08	3	40.03	40.33	0	8,038	0.00%
2022/10/03	2	39.36	0	0.00	38.83	2	8,184	0.02%
2022/09/30	0	0.00	1	40.65	40.36	-1	8,153	-0.01%
2022/09/29	0	0.00	1	41.19	40.60	-1	8,191	-0.01%
2022/09/28	0	0.00	2	40.90	40.69	-2	8,274	-0.02%
2022/09/27	1	40.21	0	0.00	40.86	1	8,349	0.01%
2022/09/26	3	41.03	6	40.88	40.81	-3	8,346	-0.04%
2022/09/23	3	40.26	4	39.95	40.40	-1	8,377	-0.01%
2022/09/22	2	39.99	0	0.00	39.75	2	8,519	0.02%
2022/09/21	2	40.46	2	40.34	40.75	0	8,590	0.00%
2022/09/19	2	41.10	1	41.39	41.24	1	8,766	0.01%
2022/09/16	4	41.30	3	41.67	41.31	1	8,819	0.01%
2022/09/14	3	42.89	0	0.00	42.31	3	8,852	0.03%
2022/09/13	0	0.00	3	43.28	43.69	-3	8,880	-0.03%
2022/09/12	0	0.00	3	42.07	41.86	-3	8,929	-0.03%
2022/09/08	1	41.76	0	0.00	41.58	1	9,024	0.01%
2022/09/07	1	41.40	0	0.00	41.25	1	9,176	0.01%
2022/09/06	0	0.00	2	41.13	41.27	-2	9,563	-0.02%
2022/09/05	1	40.45	1	40.87	40.80	0	9,657	0.00%
2022/09/02	2	41.82	0	0.00	41.43	2	9,644	0.02%
2022/09/01	0	0.00	2	42.50	42.54	-2	9,700	-0.02%
2022/08/31	0	0.00	2	42.62	43.48	-2	9,844	-0.02%
2022/08/30	3	41.93	2	41.90	41.79	1	9,913	0.01%
2022/08/29	4	42.43	3	42.41	42.32	1	10,018	0.01%
2022/08/26	0	0.00	1	43.27	43.13	-1	10,037	-0.01%
2022/08/25	1	42.10	0	0.00	42.36	1	10,039	0.01%
2022/08/24	1	42.67	1	42.66	42.67	0	9,988	0.00%
2022/08/18	1	43.16	0	0.00	42.95	1	10,076	0.01%
2022/08/17	3	43.28	3	42.90	43.81	0	9,954	0.00%
2022/08/15	1	43.42	2	43.68	43.46	-1	10,058	-0.01%
2022/08/11	1	41.98	0	0.00	42.93	1	10,122	0.01%
2022/08/10	1	41.80	0	0.00	41.33	1	10,204	0.01%
2022/08/08	1	42.80	1	42.76	42.55	0	10,240	0.00%
2022/08/05	0	0.00	1	42.04	42.04	-1	10,317	-0.01%
2022/08/03	0.1	42.03	1	42.28	41.91	-1	10,577	-0.01%
2022/08/02	6	42.47	2	42.73	42.37	4	10,517	0.04%
2022/08/01	9	43.73	8	43.46	44.00	1	10,303	0.01%
2022/07/29	3	44.33	0	0.00	43.83	3	10,447	0.03%
2022/07/28	0	0.00	1	45.94	45.29	-1	10,309	-0.01%
2022/07/27	1	45.23	0	0.00	45.01	1	10,256	0.01%
2022/07/26	0	0.00	1	45.88	45.97	-1	10,223	-0.01%
2022/07/25	0	0.00	1	45.01	45.16	-1	10,445	-0.01%
2022/07/22	10	45.85	14	45.75	45.45	-4	10,705	-0.04%
2022/07/21	7	45.88	0	0.00	45.58	7	10,810	0.06%
2022/07/20	1	46.32	2	46.44	46.08	-1	11,121	-0.01%
2022/07/19	4	45.91	0	0.00	45.45	4	11,309	0.04%
2022/07/18	4	45.56	2	46.57	46.76	2	11,365	0.02%
2022/07/15	0	0.00	1	47.98	46.98	-1	11,340	-0.01%
2022/07/14	1	46.44	1	47.15	46.95	0	11,472	0.00%
2022/07/11	2	47.94	7	47.67	47.31	-5	11,625	-0.04%
2022/07/07	3	49.08	1	49.50	49.55	2	11,599	0.02%
2022/07/06	0	0.00	5	51.00	49.19	-5	11,626	-0.04%
2022/07/05	2	51.35	0	0.00	50.45	2	11,682	0.02%
2022/07/04	2	50.35	0	0.00	50.80	2	11,661	0.02%
2022/07/01	3	50.30	3	50.20	50.25	0	11,710	0.00%
2022/06/30	9	50.56	16	51.04	51.55	-7	11,689	-0.06%
2022/06/29	0	0.00	2	49.77	49.35	-2	11,736	-0.02%
2022/06/28	0	0.00	3	49.55	49.54	-3	11,748	-0.03%
2022/06/27	19	49.21	19	49.20	49.06	0	11,788	0.00%
2022/06/24	0	0.00	1.1	47.84	47.82	-1.1	11,694	-0.01%
2022/06/23	2	46.40	2	46.25	46.40	0	11,801	0.00%
2022/06/21	5	46.79	5	46.64	46.56	0	11,841	0.00%
2022/06/20	2	46.69	3	46.93	46.58	-1	11,864	-0.01%
2022/06/17	1	44.22	3	45.55	45.91	-2	11,730	-0.02%
2022/06/15	0	0.00	5	44.82	46.21	-5	11,691	-0.04%
2022/06/14	3	42.28	0	0.00	42.29	3	11,647	0.03%
2022/06/10	0	0.00	2	42.49	43.97	-2	12,111	-0.02%
2022/06/09	0	0.00	1	43.76	43.29	-1	12,080	-0.01%
2022/06/08	0	0.00	2	43.67	42.81	-2	12,067	-0.02%
2022/06/07	0	0.00	4	43.02	42.70	-4	11,936	-0.03%
2022/05/31	1	39.74	3	40.66	41.04	-2	11,845	-0.02%
2022/05/30	0	0.00	2	40.05	39.70	-2	11,717	-0.02%
2022/05/27	2	39.50	6	39.72	39.25	-4	11,633	-0.03%
2022/05/26	2	38.26	1	39.15	38.73	1	11,550	0.01%
2022/05/25	1	38.93	0	0.00	38.62	1	11,391	0.01%
2022/05/24	3	39.36	1	39.96	39.15	2	11,355	0.02%
2022/05/23	3	39.97	1	41.29	40.06	2	11,264	0.02%
2022/05/20	1	40.31	5	40.36	40.94	-4	11,179	-0.04%
2022/05/19	2	38.37	2	38.74	38.77	0	11,043	0.00%
2022/05/18	5	39.41	3	39.04	39.20	2	11,019	0.02%
2022/05/17	0	0.00	2	39.65	39.76	-2	10,859	-0.02%
2022/05/16	6	39.53	4	39.34	38.78	2	10,792	0.02%
2022/05/13	3	39.60	5	39.42	39.15	-2	10,684	-0.02%
2022/05/12	1	38.92	0	0.00	38.66	1	10,600	0.01%
2022/05/11	2	38.28	5	38.93	39.67	-3	10,514	-0.03%
2022/05/10	6	36.96	3	37.73	37.90	3	10,363	0.03%
2022/05/09	2	37.79	2	37.40	36.83	0	10,201	0.00%
2022/05/06	3	38.99	0	0.00	38.27	3	10,254	0.03%
2022/05/05	0	0.00	4	40.76	40.78	-4	10,051	-0.04%
2022/05/03	2	39.94	2	40.09	40.65	0	10,049	0.00%
2022/04/29	7	39.62	7	39.93	40.65	0	10,019	0.00%
2022/04/28	0	0.00	3	39.51	39.24	-3	9,814	-0.03%
2022/04/27	2	37.92	2	38.23	38.75	0	9,646	0.00%
2022/04/26	8	37.76	4	38.52	38.30	4	9,489	0.04%
2022/04/25	2	39.45	1	39.25	39.22	1	9,238	0.01%
2022/04/22	1	40.95	0	0.00	40.69	1	9,042	0.01%
2022/04/21	3	40.72	3	40.44	40.80	0	8,983	0.00%
2022/04/18	5	43.05	0	0.00	42.31	5	8,558	0.06%
2022/04/15	1	43.17	1	43.47	43.80	0	8,451	0.00%
2022/04/14	0	0.00	1	44.03	43.75	-1	8,393	-0.01%
2022/04/13	0	0.00	2	42.97	42.96	-2	8,408	-0.02%
2022/04/12	3	41.53	2	41.45	42.43	1	8,337	0.01%
2022/04/11	4	41.26	2	41.15	41.03	2	8,388	0.02%
2022/04/08	0	0.00	1	43.12	43.20	-1	8,247	-0.01%
2022/04/07	2	42.43	1	43.21	42.40	1	8,197	0.01%
2022/04/06	1	42.10	1	42.87	43.11	0	8,190	0.00%
2022/04/01	2	43.39	5	42.95	43.35	-3	8,102	-0.04%
2022/03/31	0	0.00	1	41.72	41.65	-1	7,887	-0.01%
2022/03/30	0	0.00	4	40.96	41.61	-4	7,831	-0.05%
2022/03/29	2	40.07	0	0.00	40.06	2	7,733	0.03%
2022/03/28	1	39.66	3	40.13	40.01	-2	7,719	-0.03%
2022/03/25	4	41.19	0	0.00	40.75	4	7,635	0.05%
2022/03/24	1	41.54	2	41.94	41.82	-1	7,577	-0.01%
2022/03/23	2.1	41.70	2	42.07	42.25	0.1	7,557	0.00%
2022/03/22	0	0.00	3	41.70	41.74	-3	7,478	-0.04%
2022/03/21	3	41.45	3	42.30	41.21	0	7,496	0.00%
2022/03/18	4	40.50	0	0.00	40.88	4	7,461	0.05%
2022/03/17	3	41.14	23	41.74	41.51	-20	7,428	-0.27%
2022/03/16	8	36.11	3	36.24	38.20	5	7,139	0.07%
2022/03/15	18	37.78	5	38.23	37.10	13	6,967	0.19%
2022/03/14	3	40.65	7	40.95	40.35	-4	6,714	-0.06%
2022/03/11	5	41.28	1	41.46	40.24	4	6,622	0.06%
2022/03/10	11	42.68	14	43.01	42.61	-3	6,496	-0.05%
2022/03/09	3	41.80	1	42.13	40.56	2	6,428	0.03%
2022/03/08	3	42.52	2	42.94	42.43	1	6,290	0.02%
2022/03/07	3	44.38	0	0.00	43.63	3	6,191	0.05%
2022/03/04	4	46.61	0	0.00	46.22	4	6,104	0.07%
2022/03/03	3	48.22	0	0.00	47.90	3	6,038	0.05%
2022/03/02	7	48.60	0	0.00	48.56	7	5,998	0.12%
2022/03/01	2	49.07	10	48.85	48.90	-8	6,031	-0.13%
2022/02/25	8	48.09	3	48.64	48.08	5	6,017	0.08%
2022/02/24	3	48.01	1	48.79	47.48	2	5,971	0.03%
2022/02/23	0	0.00	1	49.08	49.08	-1	5,934	-0.02%
2022/02/22	9	48.78	0	0.00	48.65	9	5,935	0.15%
2022/02/21	3	50.27	0	0.00	50.40	3	5,905	0.05%
2022/02/18	1	50.20	1	50.50	51.00	0	5,861	0.00%
2022/02/17	0	0.00	1	51.35	50.80	-1	5,879	-0.02%
2022/02/16	0	0.00	4	50.66	50.60	-4	5,850	-0.07%
2022/02/15	1	49.67	0	0.00	49.67	1	5,837	0.02%
2022/02/14	5	49.95	0	0.00	49.84	5	5,904	0.08%
2022/02/11	0	0.00	8	51.70	51.10	-8	5,993	-0.13%
2022/02/10	1	50.35	1	51.15	50.25	0	5,951	0.00%
2022/02/09	0	0.00	2	49.91	51.00	-2	5,948	-0.03%
2022/02/08	10	48.46	2	49.38	48.83	8	5,897	0.14%
2022/02/07	2	49.77	2	49.92	50.20	0	5,796	0.00%
2022/01/26	8	50.78	0	0.00	50.50	8	5,760	0.14%
2022/01/24	0	0.00	1	52.85	53.00	-1	5,849	-0.02%
2022/01/21	5	53.63	1	53.15	52.95	4	5,860	0.07%
2022/01/20	1	52.70	13	53.01	53.55	-12	5,811	-0.21%
2022/01/17	1	50.60	0	0.00	50.75	1	5,749	0.02%
2022/01/14	2	51.10	0	0.00	51.00	2	5,782	0.03%
2022/01/12	1	53.10	0	0.00	53.05	1	5,706	0.02%
2022/01/11	2	52.50	0	0.00	52.40	2	5,725	0.03%
2022/01/06	4	53.19	0	0.00	52.65	4	5,830	0.07%
2022/01/05	0	0.00	2	55.00	54.00	-2	5,794	-0.03%
2022/01/04	6	53.98	0	0.00	54.10	6	5,830	0.10%
2022/01/03	0	0.00	10	54.30	54.45	-10	5,869	-0.17%
2021/12/29	1	54.55	0	0.00	54.40	1	5,864	0.02%
2021/12/24	2	57.00	2	56.55	56.40	0	5,779	0.00%
2021/12/22	4	56.23	4	56.10	55.60	0	5,785	0.00%
2021/12/21	1	55.70	0	0.00	56.05	1	5,805	0.02%
2021/12/20	4	57.09	4	56.45	56.35	0	5,825	0.00%
2021/12/16	1	58.00	0	0.00	58.05	1	5,827	0.02%
2021/12/14	1	59.75	6	60.03	59.85	-5	5,866	-0.09%
2021/12/13	8	60.91	3	62.02	60.70	5	5,863	0.09%
2021/12/10	1	59.80	0	0.00	59.80	1	5,842	0.02%
2021/12/09	2	60.15	6	59.51	60.70	-4	5,848	-0.07%
2021/12/08	1	56.15	1	56.00	57.20	0	5,715	0.00%
2021/12/07	1	56.20	0	0.00	56.15	1	5,746	0.02%
2021/12/06	0	0.00	1	55.70	55.65	-1	5,754	-0.02%
2021/11/29	1	53.95	0	0.00	52.90	1	6,152	0.02%
2021/11/23	1	54.95	0	0.00	55.05	1	6,756	0.01%
2021/11/22	0	0.00	3	55.20	54.90	-3	6,843	-0.04%
2021/11/18	1	53.35	0	0.00	53.75	1	6,955	0.01%
2021/11/16	2	54.90	2	55.25	54.50	0	7,200	0.00%
2021/11/12	0	0.00	1	55.60	54.55	-1	7,347	-0.01%
2021/11/11	10	54.25	2	54.45	54.60	8	7,388	0.11%
2021/11/10	2	52.40	0	0.00	52.20	2	7,358	0.03%
2021/11/04	1	54.35	0	0.00	54.95	1	7,508	0.01%
2021/11/03	1	54.55	0	0.00	53.65	1	7,607	0.01%
2021/11/02	1	55.35	1	56.30	53.50	0	7,667	0.00%
2021/11/01	1	55.35	0	0.00	56.25	1	7,611	0.01%
2021/10/29	0	0.00	1	56.50	56.65	-1	7,619	-0.01%
2021/10/28	2	56.75	0	0.00	56.45	2	7,641	0.03%
2021/10/27	3	56.98	0	0.00	56.55	3	7,827	0.04%
2021/10/26	0	0.00	2	59.38	58.60	-2	7,932	-0.03%
2021/10/25	5	58.68	0	0.00	58.50	5	7,963	0.06%
2021/10/22	0	0.00	8	59.21	59.55	-8	8,144	-0.10%
2021/10/21	1	57.15	2	57.78	57.55	-1	8,169	-0.01%
2021/10/20	0	0.00	1	56.55	56.40	-1	8,402	-0.01%
2021/10/19	2	57.00	6.4	56.69	56.80	-4.4	8,415	-0.05%
2021/10/18	2	55.33	3	55.83	55.20	-1	8,406	-0.01%
2021/10/15	0	0.00	1	57.90	58.00	-1	8,394	-0.01%
2021/10/14	5	58.96	1	59.25	57.70	4	8,376	0.05%
2021/10/13	1	57.90	2	57.08	58.70	-1	8,414	-0.01%
2021/10/12	2	57.85	2	57.95	57.30	0	8,361	0.00%
2021/10/08	0	0.00	3	56.45	56.50	-3	8,340	-0.04%
2021/10/05	1	50.65	0	0.00	50.95	1	8,210	0.01%
2021/10/04	0	0.00	1	52.00	51.75	-1	8,323	-0.01%
2021/10/01	1	51.50	0	0.00	51.50	1	8,398	0.01%
2021/09/30	1	54.15	2	53.90	53.95	-1	8,414	-0.01%
2021/09/27	0	0.00	2	53.75	53.40	-2	8,534	-0.02%
2021/09/22	1	50.40	0	0.00	50.50	1	8,426	0.01%
2021/09/17	0	0.00	1	50.75	52.00	-1	8,372	-0.01%
2021/09/15	1	52.70	0	0.00	51.40	1	8,362	0.01%
2021/09/08	1	54.10	0	0.00	53.20	1	8,275	0.01%
2021/09/06	0	0.00	2	53.50	53.35	-2	8,312	-0.02%
2021/09/03	0	0.00	1	51.85	51.40	-1	8,381	-0.01%
2021/09/01	1	49.33	2	51.88	51.45	-1	8,264	-0.01%
2021/08/31	0	0.00	100	48.03	48.37	-100	8,152	-1.23%
2021/08/27	102	51.32	0	0.00	51.00	102	8,086	1.26%	大買/鉅額交易
2021/08/25	0	0.00	1	52.75	52.50	-1	8,023	-0.01%
2021/08/24	0	0.00	1	51.55	52.55	-1	8,057	-0.01%
2021/08/23	2	50.25	0	0.00	50.95	2	8,072	0.02%
2021/08/19	2	52.70	0	0.00	52.65	2	7,956	0.03%
2021/08/18	2	53.18	1	54.65	54.65	1	8,037	0.01%
2021/08/16	1	56.15	0	0.00	55.65	1	8,194	0.01%
2021/08/11	1	56.55	4	57.15	56.55	-3	8,203	-0.04%
2021/08/09	0	0.00	2	54.93	55.40	-2	8,236	-0.02%
2021/08/06	1	53.00	0	0.00	52.95	1	8,186	0.01%
2021/08/05	1	53.90	0	0.00	53.85	1	8,147	0.01%
2021/08/04	0	0.00	1	54.45	53.95	-1	8,137	-0.01%
2021/08/03	1	53.30	0	0.00	54.40	1	8,170	0.01%
2021/08/02	0	0.00	4	54.00	53.95	-4	8,310	-0.05%
2021/07/30	4	51.14	150	51.05	50.30	-146	8,130	-1.80%	大賣/鉅額交易
2021/07/29	5	54.79	1	54.85	53.40	4	8,050	0.05%
2021/07/28	4	51.26	3	51.80	52.05	1	7,991	0.01%
2021/07/27	50	55.00	0	0.00	54.25	50	7,753	0.64%
2021/07/26	74	58.72	100	56.60	54.95	-26	7,673	-0.34%
2021/07/23	2	62.10	2	61.75	61.70	0	7,496	0.00%
2021/07/22	4	63.74	1	63.05	63.35	3	7,471	0.04%
2021/07/21	2	63.28	2	63.40	62.85	0	7,540	0.00%
2021/07/20	0	0.00	1	62.75	62.75	-1	7,598	-0.01%
2021/07/19	1	62.35	0	0.00	62.80	1	7,673	0.01%
2021/07/16	1	63.70	0	0.00	63.60	1	7,644	0.01%
2021/07/15	30	62.60	1	64.05	64.30	29	7,701	0.38%
2021/07/14	2	63.28	0	0.00	62.65	2	7,721	0.03%
2021/07/13	0	0.00	1	64.70	64.00	-1	7,824	-0.01%
2021/07/12	1	64.75	0	0.00	63.80	1	7,831	0.01%
2021/07/09	22	62.53	0	0.00	62.45	22	7,924	0.28%
2021/07/06	31	63.73	0	0.00	64.30	31	8,040	0.39%
2021/07/05	50	64.20	0	0.00	63.95	50	8,123	0.62%
2021/07/02	2	65.63	0	0.00	64.80	2	8,106	0.02%
2021/07/01	1	67.00	1	68.55	67.80	0	8,141	0.00%
2021/06/30	1	68.05	0	0.00	68.20	1	8,177	0.01%
2021/06/29	2	68.90	7	68.69	67.95	-5	8,261	-0.06%
2021/06/28	5	69.20	1	69.30	69.15	4	8,325	0.05%
2021/06/25	13.4	69.09	12	69.48	69.65	1.4	8,379	0.02%
2021/06/24	1	66.90	0	0.00	67.30	1	8,354	0.01%
2021/06/23	0	0.00	3	67.23	67.05	-3	8,465	-0.04%
2021/06/22	1	66.00	0	0.00	66.45	1	8,537	0.01%
2021/06/21	1	65.90	1	64.85	64.85	0	8,642	0.00%
2021/06/18	1	65.55	0	0.00	65.75	1	8,676	0.01%
2021/06/17	1	66.50	1	66.20	67.00	0	8,667	0.00%
2021/06/16	4	68.36	0	0.00	67.25	4	8,774	0.05%
2021/06/15	2	69.63	12	70.69	68.85	-10	8,811	-0.11%
2021/06/11	3	72.12	1	71.75	70.95	2	8,798	0.02%
2021/06/10	0	0.00	1	73.05	73.30	-1	8,674	-0.01%
2021/06/08	5	71.95	0	0.00	70.10	5	8,860	0.06%
2021/06/07	6	72.79	0	0.00	71.95	6	8,821	0.07%
2021/06/04	3	72.23	5	73.74	74.60	-2	8,864	-0.02%
2021/06/03	3	72.88	1	72.90	72.95	2	8,907	0.02%
2021/06/02	2	72.38	2	73.63	72.10	0	9,157	0.00%
2021/06/01	1	71.80	0	0.00	72.60	1	9,317	0.01%
2021/05/31	1	72.45	0	0.00	72.15	1	9,344	0.01%
2021/05/17	6	69.57	1.2	68.15	69.45	4.8	9,781	0.05%
2021/05/14	0.2	66.30	0	0.00	66.50	0.2	9,834	0.00%
2021/04/12	0	0.00	100	64.91	64.50	-100	10,266	-0.97%
2021/04/09	0	0.00	8	65.80	65.85	-8	10,143	-0.08%
2021/04/08	108	67.79	0	0.00	68.10	108	10,314	1.05%	大買/鉅額交易
2021/04/06	4	70.84	5	70.30	69.25	-1	10,162	-0.01%
2021/04/01	7	68.71	0	0.00	68.20	7	10,170	0.07%
2021/03/31	0	0.00	4	66.60	67.00	-4	10,139	-0.04%
2021/03/30	4	68.85	0	0.00	68.70	4	10,043	0.04%
2021/03/29	1	67.85	0	0.00	67.80	1	10,008	0.01%
2021/03/22	1	66.90	1	66.90	66.85	0	9,652	0.00%
2021/03/19	1	68.95	271	67.17	65.90	-270	9,577	-2.82%	大賣/鉅額交易
2021/03/18	1	70.30	1	70.60	70.60	0	9,418	0.00%
2021/03/17	1	68.80	1	69.65	69.15	0	9,417	0.00%
2021/03/16	1	68.70	1	69.15	69.10	0	9,339	0.00%
2021/03/15	1	68.70	0	0.00	67.55	1	9,301	0.01%
2021/03/11	1	70.25	5	69.50	69.95	-4	9,143	-0.04%
2021/03/10	5	66.85	0	0.00	66.65	5	9,189	0.05%
2021/03/09	14	67.50	4	66.38	67.55	10	9,092	0.11%
2021/03/08	0	0.00	60	69.08	68.40	-60	9,012	-0.67%
2021/03/05	1	71.60	1	71.50	71.15	0	8,871	0.00%
2021/03/04	0	0.00	1	72.50	73.10	-1	8,885	-0.01%
2021/03/03	3	75.75	2	76.23	76.70	1	8,855	0.01%
2021/02/26	0	0.00	10	76.30	75.95	-10	8,774	-0.11%
2021/02/25	30	79.60	8	78.80	79.70	22	8,691	0.25%
2021/02/24	31	82.03	1	81.00	78.60	30	8,751	0.34%
2021/02/23	8	83.35	0	0.00	83.95	8	8,552	0.09%
2021/02/22	1	86.70	1	85.30	84.90	0	8,497	0.00%
2021/02/17	0	0.00	4	93.25	94.20	-4	8,246	-0.05%
2021/02/05	0	0.00	21	83.43	82.90	-21	8,299	-0.25%
2021/02/04	15	81.12	5	79.60	79.10	10	8,154	0.12%
2021/02/03	0	0.00	1	79.20	79.05	-1	8,082	-0.01%
2021/02/02	1	78.00	2	77.70	77.85	-1	8,140	-0.01%
2021/01/29	2	76.48	2	76.05	75.20	0	8,411	0.00%
2021/01/21	11	78.45	5	80.10	80.10	6	8,509	0.07%
2021/01/18	0	0.00	1	78.20	79.35	-1	8,665	-0.01%
2021/01/15	20	78.33	20	77.45	77.15	0	8,768	0.00%
2021/01/14	30	78.30	0	0.00	78.05	30	8,799	0.34%
2021/01/07	0	0.00	50	77.75	78.40	-50	8,804	-0.57%
2020/12/28	10	66.80	10	67.30	67.80	0	8,343	0.00%
2020/12/17	10	65.45	10	66.70	66.60	0	8,591	0.00%
2020/12/03	1	68.00	1	67.50	67.55	0	9,137	0.00%
2020/11/30	0	0.00	20	66.75	66.85	-20	9,355	-0.21%
2020/11/19	0	0.00	2	63.10	63.15	-2	9,744	-0.02%
2020/11/11	0	0.00	1	63.60	63.70	-1	10,424	-0.01%
2020/11/09	0	0.00	32	63.81	64.10	-32	10,458	-0.31%
2020/11/03	10	58.55	10	58.95	59.30	0	10,552	0.00%
2020/10/28	3	58.07	2	58.15	58.35	1	10,978	0.01%
2020/10/27	1	57.70	0	0.00	57.70	1	11,135	0.01%
2020/10/23	10	60.40	10	60.70	60.85	0	11,042	0.00%
2020/10/19	10	60.70	10	60.60	59.40	0	11,684	0.00%
2020/10/12	0	0.00	30	58.52	58.95	-30	12,316	-0.24%
2020/10/08	0	0.00	20	56.25	55.90	-20	12,189	-0.16%
2020/09/30	10	55.25	0	0.00	54.85	10	13,166	0.08%
2020/09/24	20	53.85	0	0.00	53.60	20	14,844	0.13%
2020/09/23	0	0.00	4	55.20	55.20	-4	14,954	-0.03%
2020/09/18	10	55.60	10	55.85	57.05	0	15,063	0.00%
2020/09/16	0	0.00	20	57.35	56.30	-20	15,213	-0.13%
2020/09/11	20	54.70	0	0.00	55.30	20	15,202	0.13%
2020/09/10	0	0.00	9	55.30	55.55	-9	15,173	-0.06%
2020/09/04	20	56.35	1	56.60	56.30	19	15,084	0.13%
2020/09/01	0	0.00	11	58.39	58.70	-11	15,037	-0.07%
2020/08/31	0	0.00	20	59.95	59.90	-20	14,991	-0.13%
2020/08/28	0	0.00	3	57.55	58.00	-3	14,849	-0.02%
2020/08/27	0	0.00	10	55.75	56.05	-10	14,886	-0.07%
2020/08/24	10	56.75	0	0.00	56.80	10	15,076	0.07%
2020/08/20	0	0.00	1	55.70	54.90	-1	15,199	-0.01%
2020/08/19	0	0.00	5	57.45	57.65	-5	15,037	-0.03%
2020/08/17	0	0.00	30	57.95	59.25	-30	15,191	-0.20%
2020/08/13	3	54.75	0	0.00	54.70	3	14,868	0.02%
2020/08/12	5	54.50	3	53.45	53.85	2	14,886	0.01%
2020/08/11	10	56.65	10	56.80	56.95	0	14,705	0.00%
2020/08/06	0	0.00	5	54.90	54.45	-5	14,680	-0.03%
2020/08/05	0	0.00	5	55.90	55.45	-5	14,590	-0.03%
2020/08/04	10	56.50	10	55.80	56.35	0	14,670	0.00%
2020/08/03	0	0.00	5	55.00	55.25	-5	14,716	-0.03%
2020/07/31	15	55.68	5	54.05	54.35	10	14,687	0.07%
2020/07/29	0	0.00	10	53.90	54.55	-10	14,747	-0.07%
2020/07/28	17	53.25	3	53.27	53.15	14	14,799	0.09%
2020/07/27	0	0.00	2	52.40	52.25	-2	14,869	-0.01%
2020/07/24	0	0.00	5	56.00	52.90	-5	14,805	-0.03%
2020/07/23	5	56.10	5	55.20	56.20	0	14,780	0.00%
2020/07/20	3	56.25	0	0.00	56.70	3	14,454	0.02%
2020/07/17	5	54.92	8	54.05	53.75	-3	14,274	-0.02%
2020/07/16	8	57.88	12	56.30	54.65	-4	14,153	-0.03%
2020/07/15	14	59.53	10	59.30	59.00	4	13,982	0.03%
2020/07/13	5	59.50	10	59.58	61.30	-5	14,095	-0.04%
2020/07/09	0	0.00	8	61.36	61.95	-8	13,961	-0.06%
2020/07/07	5	61.95	0	0.00	61.80	5	13,587	0.04%
2020/07/03	0	0.00	20	51.00	51.10	-20	12,766	-0.16%
2020/07/02	0	0.00	10	49.40	49.57	-10	12,657	-0.08%
2020/07/01	0	0.00	20	46.87	47.57	-20	12,560	-0.16%
2020/06/24	15	45.07	10	45.20	45.10	5	12,697	0.04%
2020/06/18	0	0.00	10	43.12	43.65	-10	13,493	-0.07%
2020/06/15	0	0.00	15	42.67	42.47	-15	14,570	-0.10%
2020/06/12	5	42.95	10	43.34	43.32	-5	14,860	-0.03%
2020/06/10	0	0.00	5	44.65	44.71	-5	15,612	-0.03%
2020/06/09	5	45.00	0	0.00	45.30	5	16,191	0.03%
2020/06/08	0	0.00	5	44.75	44.45	-5	16,384	-0.03%
2020/06/05	0	0.00	2	44.08	43.87	-2	16,466	-0.01%
2020/06/02	2	43.28	0	0.00	43.95	2	17,291	0.01%
2020/06/01	3	42.39	10	43.05	43.36	-7	17,598	-0.04%
2020/05/26	20	40.89	20	41.00	40.82	0	17,811	0.00%
2020/05/21	0	0.00	5	42.18	42.20	-5	18,241	-0.03%
2020/05/19	10	42.35	20	42.20	42.06	-10	18,681	-0.05%
2020/05/18	15	41.45	0	0.00	41.72	15	18,766	0.08%
2020/05/14	0	0.00	5	41.71	41.47	-5	18,816	-0.03%
2020/04/09	10	38.45	0	0.00	38.08	10	19,910	0.05%
2020/04/07	20	38.68	0	0.00	38.59	20	20,104	0.10%
2020/03/31	5	37.49	0	0.00	36.99	5	19,952	0.03%
2020/03/30	0	0.00	5	36.05	36.87	-5	19,798	-0.03%
2020/03/26	3	36.84	0	0.00	37.24	3	19,343	0.02%
2020/03/25	3	36.90	1	36.40	36.77	2	19,143	0.01%
2020/03/19	0	0.00	5	34.12	32.15	-5	18,629	-0.03%
2020/03/17	5	36.99	0	0.00	36.18	5	17,946	0.03%
2020/03/16	9	39.74	14	38.80	38.35	-5	17,274	-0.03%
2020/03/13	5	39.99	5	38.20	40.65	0	16,909	0.00%
2020/03/12	5	42.02	0	0.00	41.54	5	16,308	0.03%
2020/03/10	2	43.60	1	43.59	43.93	1	15,912	0.01%
2020/02/26	0	0.00	5	43.08	44.62	-5	14,425	-0.03%
2020/02/24	5	45.10	5	45.00	45.00	0	14,255	0.00%
2020/02/21	1	46.00	0	0.00	46.28	1	14,023	0.01%
2020/02/11	3	42.42	0	0.00	43.53	3	14,086	0.02%
2020/02/07	0	0.00	1	41.85	41.77	-1	13,900	-0.01%
2020/02/05	0	0.00	5	41.50	41.29	-5	14,216	-0.04%
2020/02/04	2	40.25	0	0.00	40.19	2	14,074	0.01%
2020/02/03	37	39.20	40	38.23	39.60	-3	13,680	-0.02%
2020/01/30	5	41.20	0	0.00	39.68	5	13,209	0.04%
2020/01/15	1	50.90	0	0.00	50.05	1	13,103	0.01%
2020/01/09	0	0.00	7	50.56	50.40	-7	13,304	-0.05%
2019/12/31	7	49.98	0	0.00	49.56	7	13,909	0.05%
2019/12/30	0	0.00	1	48.93	49.99	-1	13,829	-0.01%
2019/12/27	0	0.00	20	49.20	49.31	-20	13,698	-0.15%
2019/12/24	1	48.22	20	48.33	48.19	-19	13,695	-0.14%
2019/12/18	15	49.53	0	0.00	49.69	15	14,100	0.11%
2019/12/17	3	49.10	0	0.00	49.73	3	14,104	0.02%
2019/12/16	7	48.34	0	0.00	47.93	7	13,840	0.05%
2019/12/12	1	47.18	5	46.78	46.75	-4	13,707	-0.03%
2019/12/09	0	0.00	10	46.95	46.75	-10	14,329	-0.07%
2019/12/02	0	0.00	3	45.94	45.62	-3	15,617	-0.02%
2019/11/29	3	45.44	2	46.62	45.06	1	15,661	0.01%
2019/11/28	0	0.00	8	47.02	46.80	-8	15,594	-0.05%
2019/11/25	5	47.05	0	0.00	47.08	5	16,184	0.03%
2019/11/22	10	46.91	5	46.90	46.91	5	16,260	0.03%
2019/11/13	20	47.81	0	0.00	47.95	20	17,375	0.12%
2019/11/06	0	0.00	1	50.60	50.60	-1	17,623	-0.01%
2019/11/05	9	51.10	0	0.00	51.45	9	17,805	0.05%
2019/11/04	1	50.20	1	50.20	50.10	0	18,031	0.00%
2019/11/01	0	0.00	10	49.10	49.37	-10	18,206	-0.05%
2019/10/31	2	47.98	7	47.80	47.83	-5	18,378	-0.03%
2019/10/30	1	47.93	3	47.84	47.80	-2	18,771	-0.01%
2019/10/29	0	0.00	10	48.49	48.45	-10	18,945	-0.05%
2019/10/25	4	47.80	4	47.73	47.67	0	19,135	0.00%
2019/10/22	0	0.00	55	48.20	48.07	-55	19,667	-0.28%
2019/10/21	0	0.00	6	48.08	48.27	-6	19,863	-0.03%
2019/10/18	3	49.86	0	0.00	48.63	3	20,071	0.01%
2019/10/17	0	0.00	2	49.58	49.36	-2	20,275	-0.01%
2019/10/15	8	49.51	2	49.57	49.40	6	20,271	0.03%
2019/10/14	1	49.94	19	49.72	49.65	-18	20,475	-0.09%
2019/10/09	2	46.40	10	47.42	46.91	-8	20,441	-0.04%
2019/10/02	10	46.18	0	0.00	46.39	10	21,797	0.05%
2019/10/01	3	46.64	0	0.00	46.71	3	21,949	0.01%
2019/09/18	4	48.33	4	48.49	48.32	0	24,331	0.00%
2019/09/17	10	48.46	0	0.00	48.25	10	24,610	0.04%
2019/09/16	0	0.00	2	48.92	48.96	-2	24,879	-0.01%
2019/09/12	5	49.38	2	49.16	49.27	3	25,640	0.01%
2019/09/11	6	48.88	5	48.77	48.76	1	26,012	0.00%
2019/09/09	0	0.00	3	50.12	49.73	-3	25,972	-0.01%
2019/09/06	0	0.00	3	49.48	49.40	-3	25,987	-0.01%
2019/09/05	0	0.00	2	49.30	49.67	-2	26,053	-0.01%
2019/08/29	3	45.70	3	46.14	46.07	0	26,779	0.00%
2019/08/27	1	46.75	2	47.40	47.11	-1	26,966	0.00%
2019/08/26	0	0.00	9	45.75	45.80	-9	27,008	-0.03%
2019/08/23	9	47.07	4	47.31	47.42	5	27,134	0.02%
2019/08/22	0	0.00	11	46.37	45.98	-11	26,928	-0.04%
2019/08/20	11	45.93	10	46.25	46.49	1	27,900	0.00%
2019/08/16	1	44.80	0	0.00	44.81	1	28,220	0.00%
2019/08/14	2	44.75	2	44.26	43.95	0	28,549	0.00%
2019/08/13	2	43.89	10	44.10	43.57	-8	28,866	-0.03%
2019/08/12	6	43.74	2	43.71	43.85	4	29,210	0.01%
2019/08/08	4	43.15	0	0.00	43.46	4	29,566	0.01%
2019/08/07	4	42.89	4	42.49	42.58	0	29,754	0.00%
2019/08/06	0	0.00	2	43.00	43.20	-2	30,177	-0.01%
2019/08/05	14	43.92	4	44.07	44.25	10	29,933	0.03%
2019/08/02	2	44.20	12	44.82	44.82	-10	30,453	-0.03%
2019/08/01	2	46.31	5	46.97	46.27	-3	31,105	-0.01%
2019/07/31	0	0.00	17	47.49	47.42	-17	31,176	-0.05%
2019/07/30	22	48.50	11	48.68	48.52	11	31,513	0.03%
2019/07/26	2	47.79	2	47.91	47.98	0	32,879	0.00%
2019/07/24	0	0.00	13	47.29	47.18	-13	33,011	-0.04%
2019/07/23	16	46.57	4	46.36	46.32	12	33,255	0.04%
2019/07/22	4	46.79	21	46.84	46.99	-17	33,690	-0.05%
2019/07/19	23	46.62	10	46.96	46.65	13	33,557	0.04%
2019/07/18	6	45.78	2	45.71	45.69	4	33,899	0.01%
2019/07/17	0	0.00	6	46.14	46.30	-6	34,000	-0.02%
2019/07/16	6	46.38	0	0.00	46.29	6	34,792	0.02%
2019/07/15	10	46.15	0	0.00	47.00	10	35,080	0.03%
2019/07/12	0	0.00	10	47.22	47.22	-10	34,749	-0.03%
2019/07/11	0	0.00	8	47.22	46.49	-8	34,978	-0.02%
2019/07/10	14	46.78	4	46.39	46.29	10	35,346	0.03%
2019/07/09	6	46.25	42	46.88	46.14	-36	35,920	-0.10%
2019/07/08	1	46.99	0	0.00	46.69	1	36,192	0.00%
2019/07/05	4	47.96	4	48.40	48.55	0	36,302	0.00%
2019/07/04	7	48.49	0	0.00	48.00	7	36,537	0.02%
2019/07/03	2	48.85	2	49.00	48.85	0	36,665	0.00%
2019/07/02	0	0.00	22	48.98	48.80	-22	37,638	-0.06%
2019/07/01	13	49.11	4	49.11	49.11	9	37,880	0.02%
2019/06/28	0	0.00	2	46.55	46.29	-2	37,631	-0.01%
2019/06/27	26	46.07	0	0.00	46.74	26	38,297	0.07%
2019/06/26	4	45.63	2	45.69	45.57	2	38,994	0.01%
2019/06/25	1	45.10	2	45.02	45.10	-1	39,157	0.00%
2019/06/24	1	46.76	40	46.31	46.86	-39	39,037	-0.10%
2019/06/21	1	46.89	2	47.19	46.43	-1	39,306	0.00%
2019/06/20	39	46.07	50	46.46	46.48	-11	39,410	-0.03%
2019/06/19	5	45.08	4	44.94	45.04	1	39,100	0.00%
2019/06/18	5	42.97	5	43.24	42.95	0	38,928	0.00%
2019/06/17	11	43.25	9	42.33	42.73	2	39,437	0.01%
2019/06/14	14	43.19	0	0.00	43.07	14	39,788	0.04%
2019/06/13	14	42.25	0	0.00	42.74	14	40,249	0.03%
2019/06/12	1	43.18	0	0.00	42.85	1	40,774	0.00%
2019/06/11	4	41.94	4	42.61	43.09	0	41,115	0.00%
2019/06/10	15	41.57	20	41.22	41.56	-5	41,094	-0.01%
2019/06/06	12	40.49	7	40.71	40.39	5	41,089	0.01%
2019/06/05	28	40.91	38	41.08	40.91	-10	41,609	-0.02%
2019/06/04	10	40.61	10	41.27	40.28	0	42,596	0.00%
2019/06/03	11	40.78	11	41.65	40.93	0	43,375	0.00%
2019/05/29	1	40.86	0	0.00	41.58	1	45,371	0.00%
2019/05/27	4	39.91	0	0.00	40.25	4	46,301	0.01%
2019/05/24	8	40.36	12	40.17	40.05	-4	47,391	-0.01%
2019/05/22	0	0.00	3	40.88	40.80	-3	47,369	-0.01%
2019/05/21	13	41.53	2	41.38	41.17	11	47,324	0.02%
2019/05/20	2	39.80	0	0.00	39.88	2	47,756	0.00%
2019/05/16	0	0.00	2	41.92	41.95	-2	47,751	0.00%
2019/05/15	2	41.53	0	0.00	41.91	2	47,872	0.00%
2019/05/14	0	0.00	32	40.62	40.82	-32	47,919	-0.07%
2019/05/13	0	0.00	20	40.18	40.10	-20	47,659	-0.04%
2019/05/10	2	40.93	3	40.08	40.55	-1	48,268	0.00%
2019/05/09	22	39.32	2	39.81	39.65	20	47,641	0.04%
2019/05/07	6	42.74	4	42.20	41.95	2	47,278	0.00%
2019/05/06	5	41.83	6	41.57	41.59	-1	47,291	0.00%
2019/05/03	3	46.07	5	46.12	46.56	-2	46,077	0.00%
2019/04/30	3	46.78	2	46.56	46.78	1	46,555	0.00%
2019/04/29	4	46.42	2	46.79	47.41	2	46,622	0.00%
2019/04/26	10	45.85	0	0.00	46.28	10	46,474	0.02%
2019/04/24	0	0.00	2	47.46	47.60	-2	46,375	0.00%
2019/04/22	20	47.72	0	0.00	47.61	20	46,218	0.04%
2019/04/19	10	50.10	0	0.00	49.28	10	45,567	0.02%
2019/04/18	10	48.63	0	0.00	48.68	10	45,488	0.02%
2019/04/15	0	0.00	1	48.65	48.00	-1	45,106	0.00%
2019/04/12	0	0.00	81	46.57	45.95	-81	44,875	-0.18%
2019/04/11	0	0.00	1	48.92	46.72	-1	44,834	0.00%
2019/04/10	2	48.10	1	48.05	48.05	1	44,611	0.00%
2019/04/09	14	47.44	0	0.00	47.75	14	44,432	0.03%
2019/04/08	10	46.87	35	47.69	46.66	-25	44,149	-0.06%
2019/04/03	1	45.22	3	45.10	45.10	-2	43,175	0.00%
2019/04/02	48	45.37	3	45.16	45.06	45	43,226	0.10%
2019/04/01	42	44.45	9	44.78	45.15	33	42,927	0.08%
2019/03/29	6	42.80	64	42.00	42.96	-58	42,152	-0.14%
2019/03/28	1	39.77	3	40.12	40.31	-2	41,633	0.00%
2019/03/27	5	39.98	58	40.66	40.50	-53	42,469	-0.12%
2019/03/26	5	39.72	0	0.00	39.66	5	42,278	0.01%
2019/03/25	2	40.01	1	40.09	40.30	1	42,373	0.00%
2019/03/22	1	41.30	0	0.00	41.70	1	42,255	0.00%
2019/03/21	1	42.45	0	0.00	42.42	1	41,973	0.00%
2019/03/20	10	41.92	0	0.00	41.84	10	42,448	0.02%
2019/03/19	34	43.11	4	42.76	42.71	30	42,022	0.07%
2019/03/18	23	41.24	0	0.00	42.47	23	41,629	0.06%
2019/03/15	0	0.00	45	40.62	40.97	-45	41,661	-0.11%
2019/03/14	0	0.00	15	39.96	40.18	-15	41,073	-0.04%
2019/03/13	15	39.52	0	0.00	40.18	15	41,259	0.04%
2019/03/12	46	40.49	11	40.63	40.63	35	41,123	0.09%
2019/03/11	2	39.36	0	0.00	39.27	2	40,926	0.00%
2019/03/08	100	39.80	2	39.60	39.19	98	41,522	0.24%
2019/03/07	10	41.80	98	42.97	41.42	-88	40,406	-0.22%
2019/03/06	1	42.97	0	0.00	43.02	1	39,590	0.00%
2019/03/05	0	0.00	20	43.56	43.12	-20	39,321	-0.05%
2019/03/04	10	44.85	20	43.89	44.55	-10	38,737	-0.03%
2019/02/27	1	41.14	6	41.38	41.58	-5	37,841	-0.01%
2019/02/26	43	41.06	45	41.37	40.69	-2	37,565	-0.01%
2019/02/25	0	0.00	8	38.41	39.80	-8	36,765	-0.02%
2019/02/22	50	35.81	16	36.08	35.94	34	35,439	0.10%
2019/02/21	0	0.00	2	36.26	37.05	-2	35,357	-0.01%
2019/02/20	0	0.00	1	36.67	36.24	-1	35,426	0.00%
2019/02/19	3	36.60	162	36.72	36.18	-159	35,706	-0.45%	大賣/鉅額交易
2019/02/18	2	35.67	1	35.81	36.10	1	35,062	0.00%
2019/02/13	25	35.45	10	35.47	35.53	15	34,524	0.04%
2019/02/12	19	35.01	1	35.07	35.08	18	34,771	0.05%
2019/01/29	2	32.45	10	32.19	32.78	-8	34,460	-0.02%
2019/01/28	20	32.70	0	0.00	32.67	20	34,506	0.06%
2019/01/25	2	32.17	35	32.34	32.75	-33	34,898	-0.09%
2019/01/22	28	31.48	4	31.29	31.21	24	36,265	0.07%
2019/01/21	4	32.39	13	32.25	32.00	-9	37,287	-0.02%
2019/01/18	12	31.39	16.1	31.30	31.45	-4.1	37,351	-0.01%
2019/01/17	0	0.00	53	30.77	30.95	-53	37,669	-0.14%
2019/01/16	0.1	30.55	30	30.50	30.54	-29.9	38,036	-0.08%
2019/01/15	14	30.18	1	30.20	30.24	13	38,385	0.03%
2019/01/11	0	0.00	25	30.13	29.82	-25	39,782	-0.06%
2019/01/10	0	0.00	5	29.65	29.65	-5	40,063	-0.01%
2019/01/09	6	29.94	21.1	29.58	29.98	-15.1	40,193	-0.04%
2019/01/07	89	28.97	1	29.50	28.67	88	40,270	0.22%
2019/01/04	0	0.00	1	28.33	28.53	-1	40,330	0.00%
2019/01/03	0	0.00	1	27.76	27.59	-1	40,553	0.00%
2019/01/02	1	27.78	0	0.00	27.29	1	40,552	0.00%
2018/12/28	1	27.99	0	0.00	28.35	1	40,632	0.00%
2018/12/27	2	28.66	22	28.27	28.17	-20	40,681	-0.05%
2018/12/26	30	28.00	11	28.05	27.72	19	40,629	0.05%
2018/12/24	0.1	28.60	3	28.42	28.49	-2.9	40,210	-0.01%
2018/12/22	1	28.00	0	0.00	27.90	1	39,995	0.00%
2018/12/21	14	28.76	23	29.12	28.38	-9	40,480	-0.02%
2018/12/20	13	29.73	83	29.38	29.15	-70	40,386	-0.17%
2018/12/19	2	31.35	2	31.22	30.92	0	40,095	0.00%
2018/12/18	4	31.19	2	31.06	31.15	2	40,154	0.00%
2018/12/17	4	32.05	3	31.77	31.91	1	40,067	0.00%
2018/12/14	2	32.41	2	32.09	32.25	0	39,894	0.00%
2018/12/13	0	0.00	3	32.64	32.97	-3	40,565	-0.01%
2018/12/12	2	31.97	0	0.00	31.75	2	40,000	0.00%
2018/12/11	4	31.39	4	31.31	31.33	0	39,891	0.00%
2018/12/10	1	31.48	0	0.00	31.04	1	40,018	0.00%
2018/12/07	2	32.22	0	0.00	32.16	2	39,733	0.01%
2018/12/06	0	0.00	6	32.38	32.08	-6	40,344	-0.01%
2018/12/05	0	0.00	32	33.33	33.35	-32	39,956	-0.08%
2018/12/04	2	33.79	0	0.00	33.50	2	39,815	0.01%
2018/12/03	10	33.72	6	34.06	33.86	4	40,011	0.01%
2018/11/30	1	31.61	0	0.00	31.71	1	39,164	0.00%
2018/11/28	2	31.58	2	32.04	32.07	0	39,001	0.00%
2018/11/26	0	0.00	46	31.90	31.79	-46	38,943	-0.12%
2018/11/23	45	32.26	49	31.92	31.85	-4	38,796	-0.01%
2018/11/22	1	32.67	1	33.12	32.25	0	38,647	0.00%
2018/11/21	3	32.45	1	33.01	32.80	2	38,612	0.01%
2018/11/16	1	32.94	0	0.00	33.41	1	38,636	0.00%
2018/11/14	10	33.03	10	32.93	32.92	0	38,877	0.00%
2018/11/13	28	32.37	26	33.25	33.30	2	39,075	0.01%
2018/11/12	19	32.40	9	32.54	32.60	10	39,428	0.03%
2018/11/09	22	32.65	0	0.00	32.60	22	40,100	0.05%
2018/11/08	0	0.00	5	34.30	34.18	-5	39,850	-0.01%
2018/11/07	5	34.85	0	0.00	34.50	5	39,843	0.01%
2018/11/05	0	0.00	39	34.97	34.41	-39	39,734	-0.10%
2018/11/02	8	35.15	4	34.99	35.26	4	39,892	0.01%
2018/11/01	35	33.77	0	0.00	34.18	35	39,299	0.09%
2018/10/31	12	32.54	12	32.82	32.93	0	39,015	0.00%
2018/10/30	43	32.20	42	32.60	32.93	1	38,897	0.00%
2018/10/29	7	32.89	2	32.80	31.90	5	38,340	0.01%
2018/10/26	0	0.00	4	34.36	33.90	-4	38,084	-0.01%
2018/10/25	65	33.58	65	33.61	33.47	0	37,903	0.00%
2018/10/24	14	34.37	4	34.94	35.00	10	37,289	0.03%
2018/10/23	68	35.22	50	35.08	35.00	18	36,614	0.05%
2018/10/22	5	34.16	25	35.07	36.71	-20	36,220	-0.06%
2018/10/19	22	32.11	22	32.38	32.71	0	35,123	0.00%
2018/10/18	2	32.72	2	32.36	32.10	0	34,831	0.00%
2018/10/16	45	33.18	27	33.44	33.32	18	35,195	0.05%
2018/10/15	5	33.01	0	0.00	32.90	5	35,216	0.01%
2018/10/12	6	32.47	0	0.00	33.50	6	35,019	0.02%
2018/10/11	3	32.98	0	0.00	32.37	3	34,737	0.01%
2018/10/09	52	34.83	51	34.93	34.97	1	34,291	0.00%
2018/10/08	5	35.69	7	35.90	35.45	-2	34,356	-0.01%
2018/10/05	1	35.31	3	35.50	35.41	-2	34,222	-0.01%
2018/10/04	4	36.31	4	36.51	35.85	0	34,631	0.00%
2018/10/01	0	0.00	5	38.21	38.22	-5	35,672	-0.01%
2018/09/27	4	37.77	4	37.60	37.50	0	36,287	0.00%
2018/09/26	10	37.97	12	37.90	38.50	-2	36,204	-0.01%
2018/09/25	1	37.08	25	36.90	36.70	-24	36,947	-0.06%
2018/09/21	74	36.87	67	36.42	37.13	7	37,201	0.02%
2018/09/20	54	35.38	54	35.46	35.33	0	37,117	0.00%
2018/09/18	33	33.29	33	33.33	33.29	0	37,439	0.00%
2018/09/17	4	33.42	4	33.15	33.13	0	38,291	0.00%
2018/09/14	25	33.62	25	33.62	33.60	0	38,503	0.00%
2018/09/13	34	32.74	34	32.57	32.57	0	38,699	0.00%
2018/09/12	28	32.39	28	32.70	32.27	0	38,585	0.00%
2018/09/11	70	33.37	70	33.49	33.16	0	38,458	0.00%
2018/09/10	50	33.53	48	33.60	33.47	2	38,669	0.01%
2018/09/07	120	33.69	124	33.44	33.86	-4	38,657	-0.01%	大買/大賣/
2018/09/06	17	34.11	23	34.32	33.85	-6	38,451	-0.02%
2018/09/05	11	34.90	11	34.97	34.92	0	38,153	0.00%
2018/09/04	47	34.89	48	35.06	35.43	-1	38,238	0.00%
2018/09/03	77	34.68	76	34.77	34.54	1	38,345	0.00%
2018/08/31	25	34.80	25	35.41	35.49	0	38,543	0.00%
2018/08/30	59	35.91	58	35.97	35.48	1	38,325	0.00%
2018/08/29	10	36.17	9	36.21	36.17	1	38,169	0.00%
2018/08/28	25	36.44	27	36.65	36.44	-2	38,207	-0.01%
2018/08/24	49	34.82	49	34.92	35.00	0	38,062	0.00%
2018/08/23	15	34.32	17	34.61	34.78	-2	38,416	-0.01%
2018/08/21	1	34.90	7	34.17	35.00	-6	38,871	-0.02%
2018/08/20	2	33.01	17	33.10	32.90	-15	38,513	-0.04%
2018/08/17	100	33.76	108	33.28	33.11	-8	38,293	-0.02%	大賣/
2018/08/16	66	33.28	55	33.83	33.99	11	37,857	0.03%
2018/08/15	71	34.59	30	33.97	33.88	41	37,142	0.11%
2018/08/14	31	35.17	30	35.18	34.92	1	36,951	0.00%
2018/08/13	11	34.61	8	34.71	34.93	3	36,978	0.01%
2018/08/10	73	36.46	89	36.11	35.86	-16	36,716	-0.04%
2018/08/09	33	35.68	38	35.87	36.15	-5	36,701	-0.01%
2018/08/08	34	35.22	31	35.40	35.06	3	36,169	0.01%
2018/08/07	20	34.09	21	34.49	34.77	-1	35,991	0.00%
2018/08/06	15	34.29	10	34.35	34.04	5	35,802	0.01%
2018/08/03	15	34.37	0	0.00	34.48	15	35,432	0.04%
2018/08/02	83	35.29	105	34.44	34.29	-22	35,372	-0.06%	大賣/
2018/08/01	45	38.10	40	37.76	37.76	5	34,567	0.01%
2018/07/31	21	37.99	21	38.11	37.93	0	34,850	0.00%
2018/07/30	20	37.95	0	0.00	37.81	20	35,078	0.06%
2018/07/25	0	0.00	0.1	38.65	38.88	-0.1	34,971	0.00%
2018/07/23	0	0.00	3	36.77	37.52	-3	34,789	-0.01%
2018/07/20	41	35.03	41	35.30	36.00	0	34,681	0.00%
2018/07/18	35	35.63	36	35.81	35.48	-1	34,924	0.00%
2018/07/17	5	35.05	5	35.05	35.00	0	34,906	0.00%
2018/07/16	26	35.85	25	36.12	35.54	1	34,862	0.00%
2018/07/13	1	36.50	0	0.00	36.65	1	34,801	0.00%
2018/07/12	0	0.00	3	36.54	36.88	-3	35,083	-0.01%
2018/07/11	11	34.77	11	34.98	35.05	0	34,858	0.00%
2018/07/10	0	0.00	2	36.48	35.55	-2	35,132	-0.01%
2018/07/09	20	35.76	50	35.28	35.76	-30	35,146	-0.09%
2018/07/06	47.1	33.19	47	33.42	34.44	0.1	34,831	0.00%
2018/07/05	7	33.01	7	33.59	32.96	0	34,668	0.00%
2018/07/04	21	33.68	28	33.70	33.60	-7	34,383	-0.02%
2018/07/03	54	33.51	48	33.12	33.56	6	34,193	0.02%
2018/07/02	2	36.36	0	0.00	34.73	2	32,954	0.01%
2018/06/28	21	35.65	26	35.95	35.88	-5	32,184	-0.02%
2018/06/27	6	36.45	551	36.16	36.10	-545	31,843	-1.71%	大賣/鉅額交易
2018/06/26	1,004	38.53	552	37.85	37.85	452	31,809	1.42%	大買/大賣/鉅額交易
2018/06/25	60	40.23	50	40.47	39.75	10	31,351	0.03%
2018/06/22	471	39.85	453	40.10	39.94	18	31,580	0.06%	大買/大賣/
2018/06/21	1	40.50	1	41.01	40.89	0	31,821	0.00%
2018/06/20	153	40.00	2	40.88	40.88	151	32,594	0.46%	大買/鉅額交易
2018/06/19	57	40.92	0	0.00	40.86	57	32,858	0.17%
2018/06/15	0	0.00	12	42.56	42.57	-12	32,567	-0.04%
2018/06/14	2	42.20	1	42.79	42.24	1	32,443	0.00%
2018/06/13	0	0.00	2	42.91	42.63	-2	32,393	-0.01%
2018/06/12	11	42.31	22	42.66	42.95	-11	32,311	-0.03%
2018/06/11	6	41.97	8	42.29	41.92	-2	32,273	-0.01%
2018/06/07	0	0.00	8	43.44	43.08	-8	32,042	-0.02%
2018/06/06	5	43.25	1	43.21	42.96	4	32,108	0.01%
2018/06/05	0	0.00	2	42.97	43.27	-2	32,130	-0.01%
2018/06/04	0	0.00	12	42.08	42.67	-12	32,198	-0.04%
2018/06/01	15	41.39	0	0.00	41.00	15	32,355	0.05%
2018/05/31	5	40.97	0	0.00	41.54	5	32,421	0.02%
2018/05/30	25	40.22	0	0.00	40.37	25	32,292	0.08%
2018/05/29	2	41.79	1	41.23	41.10	1	31,863	0.00%
2018/05/25	17	41.54	0	0.00	41.63	17	32,303	0.05%
2018/05/24	47	41.88	16	42.19	41.86	31	32,447	0.10%
2018/05/23	25	43.04	20	42.88	42.52	5	32,440	0.02%
2018/05/22	0	0.00	20	43.44	43.22	-20	32,376	-0.06%
2018/05/21	61	44.65	3	44.81	44.36	58	32,652	0.18%
2018/05/18	21	43.18	21	43.07	43.09	0	32,994	0.00%
2018/05/17	2	43.34	0	0.00	43.10	2	34,436	0.01%
2018/05/15	3	44.04	4	44.41	44.00	-1	36,408	0.00%
2018/05/14	41	44.15	47	44.56	44.57	-6	36,950	-0.02%
2018/05/11	0	0.00	3	44.18	43.70	-3	37,192	-0.01%
2018/05/10	5	43.38	5	43.58	43.38	0	37,232	0.00%
2018/05/09	8	43.32	6	43.71	43.39	2	37,255	0.01%
2018/05/08	11	42.27	39	43.00	43.62	-28	37,317	-0.08%
2018/05/07	0	0.00	269	41.09	41.75	-269	37,264	-0.72%	大賣/鉅額交易
2018/05/02	5	41.17	0	0.00	40.60	5	37,967	0.01%
2018/04/30	2	41.44	1	41.44	41.62	1	38,178	0.00%
2018/04/27	5	40.13	0	0.00	40.16	5	38,440	0.01%
2018/04/26	17	42.10	0	0.00	41.37	17	37,955	0.04%
2018/04/25	0	0.00	25	43.65	43.27	-25	37,668	-0.07%
2018/04/24	0	0.00	30	43.24	43.63	-30	37,842	-0.08%
2018/04/20	15	41.61	51	41.22	40.79	-36	38,015	-0.09%
2018/04/19	21	41.26	0	0.00	42.05	21	38,398	0.05%
2018/04/18	71	40.31	22	41.60	40.41	49	38,192	0.13%
2018/04/17	6	41.16	39	41.51	40.95	-33	37,819	-0.09%
2018/04/16	93	42.70	50	41.78	41.70	43	37,839	0.11%
2018/04/13	15	44.07	0	0.00	43.93	15	37,384	0.04%
2018/04/12	32	45.27	0	0.00	44.69	32	37,189	0.09%
2018/04/11	12	45.20	17	45.72	45.62	-5	36,995	-0.01%
2018/04/10	53	43.07	2	44.00	43.77	51	36,708	0.14%
2018/04/03	65	42.41	0	0.00	42.30	65	36,999	0.18%
2018/04/02	23	43.93	4	44.41	43.64	19	36,874	0.05%
2018/03/31	52	43.98	0	0.00	44.04	52	36,937	0.14%
2018/03/30	3	43.88	52	44.42	44.37	-49	37,111	-0.13%
2018/03/29	43	42.01	3	42.92	42.92	40	36,886	0.11%
2018/03/28	12	42.78	0	0.00	42.66	12	36,350	0.03%
2018/03/27	1	44.78	1	45.62	44.72	0	35,798	0.00%
2018/03/26	13	44.60	0	0.00	43.85	13	35,591	0.04%
2018/03/23	6	44.98	1	45.53	44.61	5	35,035	0.01%
2018/03/22	12	49.04	6	48.88	48.11	6	34,183	0.02%
2018/03/21	11	50.46	1	50.20	50.45	10	33,482	0.03%
2018/03/20	10	49.35	1	49.40	49.45	9	33,520	0.03%
2018/03/19	4	49.05	3	49.43	49.17	1	33,517	0.00%
2018/03/16	0	0.00	11	50.50	49.83	-11	33,461	-0.03%
2018/03/15	0	0.00	13	49.32	49.92	-13	33,535	-0.04%
2018/03/14	12	49.33	0	0.00	49.25	12	33,377	0.04%
2018/03/13	12	50.64	0	0.00	50.50	12	33,288	0.04%
2018/03/12	3	50.90	4	51.60	51.15	-1	33,368	0.00%
2018/03/09	0	0.00	2	51.00	50.65	-2	33,399	-0.01%
2018/03/08	2	49.40	6	50.04	50.15	-4	33,540	-0.01%
2018/03/07	4	49.82	17	50.00	49.59	-13	33,555	-0.04%
2018/03/06	3	48.73	7	49.10	49.09	-4	33,696	-0.01%
2018/03/05	6	49.00	1	49.74	48.40	5	33,367	0.01%
2018/03/02	11	49.10	2	49.43	49.00	9	33,281	0.03%
2018/03/01	12	48.82	2	49.82	49.69	10	33,439	0.03%
2018/02/27	8	51.63	34	53.45	51.05	-26	33,277	-0.08%
2018/02/26	4	51.41	9	52.54	52.45	-5	33,612	-0.01%
2018/02/23	0	0.00	38	51.98	51.50	-38	33,502	-0.11%
2018/02/22	6	50.98	1	50.75	50.95	5	33,583	0.01%
2018/02/21	0	0.00	14	50.73	51.35	-14	34,192	-0.04%
2018/02/12	0	0.00	70	46.70	46.45	-70	34,183	-0.20%
2018/02/09	50	47.35	0	0.00	45.70	50	33,742	0.15%
2018/02/08	121	52.75	7	52.39	51.10	114	32,310	0.35%	大買/鉅額交易
2018/02/07	38	56.00	8	56.22	55.15	30	31,169	0.10%
2018/02/06	11	56.95	4	56.40	56.45	7	30,320	0.02%
2018/02/05	13	57.93	4	57.40	58.95	9	29,732	0.03%
2018/02/02	2	57.35	1	58.05	58.60	1	29,413	0.00%
2018/02/01	5	58.66	16	58.34	58.15	-11	29,421	-0.04%
2018/01/31	10	57.66	7	57.92	58.15	3	29,310	0.01%
2018/01/30	10	58.40	4	58.43	57.55	6	29,393	0.02%
2018/01/29	83	61.93	0	0.00	60.20	83	28,894	0.29%
2018/01/26	0	0.00	6	60.30	61.35	-6	28,643	-0.02%
2018/01/25	8	60.31	134	61.49	60.00	-126	28,513	-0.44%	大賣/鉅額交易
2018/01/24	2	62.50	14	61.99	62.45	-12	28,221	-0.04%
2018/01/23	0	0.00	6	61.04	61.50	-6	27,874	-0.02%
2018/01/22	2	59.45	2	59.30	59.40	0	27,927	0.00%
2018/01/19	2	59.40	0	0.00	60.10	2	27,995	0.01%
2018/01/18	2	59.35	2	58.90	58.80	0	28,088	0.00%
2018/01/17	3	58.05	3	58.15	58.50	0	27,941	0.00%
2018/01/16	7	57.86	5	57.35	58.00	2	27,399	0.01%
2018/01/15	2	56.65	3	57.63	58.00	-1	27,211	0.00%
2018/01/12	4	55.60	4	55.83	55.85	0	26,794	0.00%
2018/01/11	6	55.10	11	54.94	54.95	-5	27,101	-0.02%
2018/01/10	6	54.37	12	55.05	54.70	-6	26,898	-0.02%
2018/01/09	4	53.08	4	53.70	53.90	0	26,561	0.00%
2018/01/08	7	52.69	4	52.93	52.70	3	26,508	0.01%
2018/01/05	6	52.42	4	52.48	52.70	2	26,370	0.01%
2018/01/04	4	52.15	6	52.53	52.30	-2	26,300	-0.01%
2018/01/03	4	52.08	4	52.78	52.40	0	26,520	0.00%
2018/01/02	2	51.23	2	51.43	51.85	0	26,292	0.00%