富邦上証正2 (00633L)-日盛-園區券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
36.26
漲跌
▼0.78
漲幅
-2.11%
成交量
7,288張
產業
上市
225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-園區券商分點個股進出

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-園區券商分點個股進出
日盛-園區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	0	0.00	3	39.17	39.00	-3	8,592	-0.03%
2023/04/06	3	38.70	0	0.00	38.55	3	8,497	0.04%
2023/03/31	0	0.00	17	39.78	39.33	-17	8,441	-0.20%
2023/03/22	0	0.00	1	38.94	38.37	-1	8,580	-0.01%
2023/03/20	6	37.33	0	0.00	37.29	6	8,541	0.07%
2023/03/17	1	38.68	0	0.00	38.26	1	8,573	0.01%
2023/03/16	10	37.98	0	0.00	37.97	10	8,587	0.12%
2023/03/14	1	37.80	0	0.00	38.00	1	8,867	0.01%
2023/03/10	1	38.14	0	0.00	38.36	1	8,891	0.01%
2023/03/09	1	38.65	0	0.00	39.06	1	8,993	0.01%
2023/03/08	4	39.66	0	0.00	39.38	4	8,932	0.04%
2023/03/06	1	41.10	0	0.00	40.95	1	9,270	0.01%
2023/03/01	0	0.00	3	41.60	41.64	-3	9,334	-0.03%
2023/02/24	2	40.59	0	0.00	40.46	2	9,329	0.02%
2023/02/22	0	0.00	1	41.80	41.87	-1	9,296	-0.01%
2023/02/17	1	41.28	1	41.92	41.55	0	9,518	0.00%
2023/02/15	0	0.00	1	42.00	41.89	-1	9,848	-0.01%
2023/02/13	2	41.86	1	42.40	42.64	1	9,995	0.01%
2023/02/07	0	0.00	2	41.60	41.33	-2	10,427	-0.02%
2023/02/06	2	40.65	0	0.00	40.63	2	10,501	0.02%
2023/02/03	2	42.26	0	0.00	41.92	2	10,493	0.02%
2023/02/02	1	43.11	1	43.76	43.60	0	10,582	0.00%
2023/01/31	1	43.95	0	0.00	44.14	1	10,542	0.01%
2023/01/30	0	0.00	12	46.53	45.14	-12	10,433	-0.12%
2023/01/16	0	0.00	2	44.76	45.30	-2	10,696	-0.02%
2023/01/13	0	0.00	1	42.98	42.85	-1	10,474	-0.01%
2023/01/05	0	0.00	10	39.94	40.70	-10	10,417	-0.10%
2023/01/03	1	37.85	1	38.69	38.65	0	10,426	0.00%
2022/12/30	10	39.43	0	0.00	39.15	10	10,318	0.10%
2022/12/29	0	0.00	10	38.76	38.44	-10	10,275	-0.10%
2022/12/27	11	39.65	2	39.77	39.21	9	10,290	0.09%
2022/12/21	0	0.00	1	38.43	38.11	-1	10,217	-0.01%
2022/12/20	2	38.08	0	0.00	37.61	2	10,249	0.02%
2022/12/06	13	39.29	26	39.64	39.44	-13	9,859	-0.13%
2022/12/05	2	38.25	0	0.00	38.53	2	9,673	0.02%
2022/12/01	10	38.35	1	38.68	37.99	9	9,482	0.09%
2022/11/30	0	0.00	11	36.75	36.79	-11	9,317	-0.12%
2022/11/29	0	0.00	3	35.69	36.52	-3	9,394	-0.03%
2022/11/28	2	33.02	1	33.80	33.48	1	9,180	0.01%
2022/11/24	1	34.69	0	0.00	34.44	1	9,122	0.01%
2022/11/17	1	35.47	0	0.00	35.14	1	8,973	0.01%
2022/11/15	5	36.01	5	36.30	36.69	0	9,054	0.00%
2022/11/14	10	36.25	11	36.32	35.86	-1	8,904	-0.01%
2022/11/09	5	34.89	5	34.66	33.89	0	8,711	0.00%
2022/11/04	5	34.48	15	34.83	35.42	-10	8,493	-0.12%
2022/10/24	13	35.83	1	35.71	34.46	12	8,379	0.14%
2022/10/20	1	37.17	0	0.00	37.73	1	8,078	0.01%
2022/10/19	1	38.18	0	0.00	37.95	1	8,017	0.01%
2022/10/14	0	0.00	7	39.82	39.96	-7	7,984	-0.09%
2022/10/13	0	0.00	5	37.68	37.93	-5	7,908	-0.06%
2022/10/12	1	37.40	6	37.35	37.23	-5	7,974	-0.06%
2022/10/11	7	38.61	0	0.00	38.31	7	8,042	0.09%
2022/10/06	0	0.00	10	42.88	43.00	-10	8,020	-0.12%
2022/10/05	0	0.00	3	42.22	42.80	-3	8,085	-0.04%
2022/09/30	1	40.36	9	40.39	40.36	-8	8,153	-0.10%
2022/09/28	0	0.00	4	41.05	40.69	-4	8,274	-0.05%
2022/09/23	0	0.00	15	40.25	40.40	-15	8,377	-0.18%
2022/09/21	1	40.58	0	0.00	40.75	1	8,590	0.01%
2022/09/16	2	41.62	0	0.00	41.31	2	8,819	0.02%
2022/09/15	0	0.00	8	42.68	42.50	-8	8,797	-0.09%
2022/09/14	2	42.43	0	0.00	42.31	2	8,852	0.02%
2022/09/13	8	43.50	3	43.23	43.69	5	8,880	0.06%
2022/09/08	0	0.00	1	41.70	41.58	-1	9,024	-0.01%
2022/09/05	1	40.74	2	40.88	40.80	-1	9,657	-0.01%
2022/09/02	1	41.63	0	0.00	41.43	1	9,644	0.01%
2022/09/01	2	42.46	0	0.00	42.54	2	9,700	0.02%
2022/08/29	0	0.00	3	42.41	42.32	-3	10,018	-0.03%
2022/08/26	0	0.00	1	43.32	43.13	-1	10,037	-0.01%
2022/08/25	6	42.10	0	0.00	42.36	6	10,039	0.06%
2022/08/24	5	42.86	1	43.36	42.67	4	9,988	0.04%
2022/08/23	2	42.75	0	0.00	42.91	2	10,090	0.02%
2022/08/22	0	0.00	1	43.80	43.65	-1	9,992	-0.01%
2022/08/18	1	43.14	0	0.00	42.95	1	10,076	0.01%
2022/08/17	1	42.77	4	43.34	43.81	-3	9,954	-0.03%
2022/08/15	1	43.24	1	44.05	43.46	0	10,058	0.00%
2022/08/11	0	0.00	2	42.85	42.93	-2	10,122	-0.02%
2022/08/10	2	41.73	0	0.00	41.33	2	10,204	0.02%
2022/08/08	0	0.00	2	42.82	42.55	-2	10,240	-0.02%
2022/08/05	1	42.54	0	0.00	42.04	1	10,317	0.01%
2022/08/03	1	41.80	0	0.00	41.91	1	10,577	0.01%
2022/08/02	2	42.79	0	0.00	42.37	2	10,517	0.02%
2022/07/29	2	43.75	0	0.00	43.83	2	10,447	0.02%
2022/07/27	1	45.10	1	45.11	45.01	0	10,256	0.00%
2022/07/25	1	45.00	0	0.00	45.16	1	10,445	0.01%
2022/07/22	1	44.97	1	46.16	45.45	0	10,705	0.00%
2022/07/20	5	46.48	0	0.00	46.08	5	11,121	0.04%
2022/07/18	1	45.98	1	46.90	46.76	0	11,365	0.00%
2022/07/11	2	48.09	0	0.00	47.31	2	11,625	0.02%
2022/07/07	1	49.38	0	0.00	49.55	1	11,599	0.01%
2022/07/06	1	50.00	19	50.30	49.19	-18	11,626	-0.15%
2022/07/04	4	50.65	0	0.00	50.80	4	11,661	0.03%
2022/07/01	15	50.68	20	51.30	50.25	-5	11,710	-0.04%
2022/06/30	19	50.93	7	49.45	51.55	12	11,689	0.10%
2022/06/29	15	49.85	30	49.66	49.35	-15	11,736	-0.13%
2022/06/28	0	0.00	1	49.42	49.54	-1	11,748	-0.01%
2022/06/27	1	49.06	3.3	49.44	49.06	-2.3	11,788	-0.02%
2022/06/24	8	47.70	1	47.85	47.82	7	11,694	0.06%
2022/06/23	2	46.25	0	0.00	46.40	2	11,801	0.02%
2022/06/22	10	46.30	20	45.91	46.29	-10	11,874	-0.08%
2022/06/20	3	46.57	0	46.88	46.58	3	11,864	0.03%
2022/06/17	1	44.22	0	0.00	45.91	1	11,730	0.01%
2022/06/16	1	45.30	0	0.00	45.01	1	11,706	0.01%
2022/06/15	1	45.10	3	44.74	46.21	-2	11,691	-0.02%
2022/06/14	2	42.27	0	0.00	42.29	2	11,647	0.02%
2022/06/13	3	43.55	1	43.00	42.70	2	11,914	0.02%
2022/06/10	4	42.62	1	43.36	43.97	3	12,111	0.02%
2022/06/09	8	43.84	7	43.81	43.29	1	12,080	0.01%
2022/06/08	5	42.98	5	43.73	42.81	0	12,067	0.00%
2022/06/07	15	42.54	12	42.81	42.70	3	11,936	0.03%
2022/06/06	1	40.40	3	41.51	41.55	-2	11,854	-0.02%
2022/05/31	0	0.00	2	40.85	41.04	-2	11,845	-0.02%
2022/05/30	0	0.00	1	40.20	39.70	-1	11,717	-0.01%
2022/05/26	1	38.00	1	39.32	38.73	0	11,550	0.00%
2022/05/25	1	38.56	0	0.00	38.62	1	11,391	0.01%
2022/05/24	1	39.11	0	0.00	39.15	1	11,355	0.01%
2022/05/23	2	39.83	0	0.00	40.06	2	11,264	0.02%
2022/05/20	0	0.00	3	40.61	40.94	-3	11,179	-0.03%
2022/05/19	0	0.00	9	38.39	38.77	-9	11,043	-0.08%
2022/05/18	4	38.70	0	0.00	39.20	4	11,019	0.04%
2022/05/17	0	0.00	5	39.29	39.76	-5	10,859	-0.05%
2022/05/11	0	0.00	1	38.98	39.67	-1	10,514	-0.01%
2022/05/09	2	37.41	0	0.00	36.83	2	10,201	0.02%
2022/05/06	2	39.01	0	0.00	38.27	2	10,254	0.02%
2022/04/29	0	0.00	1	40.26	40.65	-1	10,019	-0.01%
2022/04/27	20	37.20	0	0.00	38.75	20	9,646	0.21%
2022/04/26	2	38.09	1	38.90	38.30	1	9,489	0.01%
2022/04/25	1	39.00	0	0.00	39.22	1	9,238	0.01%
2022/04/22	1	39.51	1	40.97	40.69	0	9,042	0.00%
2022/04/21	2	41.01	0	0.00	40.80	2	8,983	0.02%
2022/04/20	1	41.40	1	42.04	41.58	0	8,887	0.00%
2022/04/18	2	42.40	0	0.00	42.31	2	8,558	0.02%
2022/04/13	0	0.00	1	43.04	42.96	-1	8,408	-0.01%
2022/04/11	1	41.70	0	0.00	41.03	1	8,388	0.01%
2022/04/08	0	0.00	2	43.40	43.20	-2	8,247	-0.02%
2022/04/01	1	43.45	5	43.15	43.35	-4	8,102	-0.05%
2022/03/28	2	38.92	3	39.81	40.01	-1	7,719	-0.01%
2022/03/25	0	0.00	1	41.68	40.75	-1	7,635	-0.01%
2022/03/23	0	0.00	1	42.24	42.25	-1	7,557	-0.01%
2022/03/18	0	0.00	1	40.61	40.88	-1	7,461	-0.01%
2022/03/17	2	41.28	5	41.73	41.51	-3	7,428	-0.04%
2022/03/16	8	36.11	2	37.60	38.20	6	7,139	0.08%
2022/03/15	3	37.58	1	38.38	37.10	2	6,967	0.03%
2022/03/14	1	40.30	2	41.75	40.35	-1	6,714	-0.01%
2022/03/11	4	40.40	0	0.00	40.24	4	6,622	0.06%
2022/03/10	0	0.00	3	42.80	42.61	-3	6,496	-0.05%
2022/03/09	3	41.06	0	0.00	40.56	3	6,428	0.05%
2022/03/08	2	42.23	0	0.00	42.43	2	6,290	0.03%
2022/03/07	6	43.91	0	0.00	43.63	6	6,191	0.10%
2022/03/04	3	46.54	0	0.00	46.22	3	6,104	0.05%
2022/02/25	0	0.00	1	48.99	48.08	-1	6,017	-0.02%
2022/02/24	2.1	48.03	0	0.00	47.48	2.1	5,971	0.04%
2022/02/23	0	0.00	1	49.08	49.08	-1	5,934	-0.02%
2022/02/22	6.1	48.93	0	0.00	48.65	6.1	5,935	0.10%
2022/02/21	1	50.25	1	50.90	50.40	0	5,905	0.00%
2022/02/18	1	50.10	0	0.00	51.00	1	5,861	0.02%
2022/02/17	0	0.00	2	51.20	50.80	-2	5,879	-0.03%
2022/02/16	0	0.00	1	50.90	50.60	-1	5,850	-0.02%
2022/02/15	0	49.50	0	0.00	49.67	0	5,837	0.00%
2022/02/14	3	49.89	0	0.00	49.84	3	5,904	0.05%
2022/02/11	0	0.00	2	51.58	51.10	-2	5,993	-0.03%
2022/02/09	0	0.00	4	50.10	51.00	-4	5,948	-0.07%
2022/02/08	4	48.95	0	0.00	48.83	4	5,897	0.07%
2022/02/07	3	49.87	2	50.50	50.20	1	5,796	0.02%
2022/01/26	3	50.82	0	0.00	50.50	3	5,760	0.05%
2022/01/25	1	51.50	0	0.00	51.40	1	5,837	0.02%
2022/01/20	0	0.00	4	53.53	53.55	-4	5,811	-0.07%
2022/01/19	0	0.00	2	52.13	51.45	-2	5,768	-0.03%
2022/01/18	0	0.00	4	51.65	51.65	-4	5,778	-0.07%
2022/01/17	1	50.30	0	0.00	50.75	1	5,749	0.02%
2022/01/14	9	50.94	0	0.00	51.00	9	5,782	0.16%
2022/01/13	1	52.30	0	0.00	52.40	1	5,709	0.02%
2022/01/12	1	53.05	0	0.00	53.05	1	5,706	0.02%
2022/01/10	2	52.60	1	52.95	53.05	1	5,821	0.02%
2022/01/07	1	52.90	1	52.95	53.10	0	5,827	0.00%
2022/01/06	3	52.52	0	0.00	52.65	3	5,830	0.05%
2022/01/05	2	54.25	3	54.57	54.00	-1	5,794	-0.02%
2022/01/04	5	53.54	2	54.50	54.10	3	5,830	0.05%
2021/12/29	8	54.76	0	0.00	54.40	8	5,864	0.14%
2021/12/27	1	55.90	0	0.00	55.90	1	5,752	0.02%
2021/12/24	0	0.00	2	57.00	56.40	-2	5,779	-0.03%
2021/12/21	1	55.55	0	0.00	56.05	1	5,805	0.02%
2021/12/17	1	56.85	0	0.00	56.95	1	5,809	0.02%
2021/12/16	1	57.90	0	0.00	58.05	1	5,827	0.02%
2021/12/15	1	58.85	0	0.00	58.35	1	5,869	0.02%
2021/12/14	1	59.80	0	0.00	59.85	1	5,866	0.02%
2021/12/13	0	0.00	2	62.15	60.70	-2	5,863	-0.03%
2021/12/09	0	0.00	2	60.38	60.70	-2	5,848	-0.03%
2021/12/08	0	0.00	2	57.38	57.20	-2	5,715	-0.03%
2021/12/06	0	0.00	3	55.38	55.65	-3	5,754	-0.05%
2021/12/02	0	0.00	1	53.50	53.40	-1	5,856	-0.02%
2021/11/30	3	52.77	0	0.00	52.75	3	6,068	0.05%
2021/11/22	0	0.00	1	55.35	54.90	-1	6,843	-0.01%
2021/11/19	0	0.00	1	53.90	53.75	-1	6,866	-0.01%
2021/11/18	2	53.10	0	0.00	53.75	2	6,955	0.03%
2021/11/16	1	54.50	1	55.20	54.50	0	7,200	0.00%
2021/11/12	0	0.00	1	55.50	54.55	-1	7,347	-0.01%
2021/11/11	0	0.00	4	53.91	54.60	-4	7,388	-0.05%
2021/11/10	5	51.94	0	0.00	52.20	5	7,358	0.07%
2021/11/09	1	53.65	6	53.65	53.90	-5	7,288	-0.07%
2021/11/08	1	54.50	0.2	54.40	54.95	0.8	7,302	0.01%
2021/11/05	0	0.00	2	55.23	55.25	-2	7,441	-0.03%
2021/11/03	0	0.00	1	54.25	53.65	-1	7,607	-0.01%
2021/11/02	3	54.43	0	0.00	53.50	3	7,667	0.04%
2021/11/01	1.2	55.42	5	55.73	56.25	-3.8	7,611	-0.05%
2021/10/28	2	56.30	2	56.55	56.45	0	7,641	0.00%
2021/10/27	10	56.45	0	0.00	56.55	10	7,827	0.13%
2021/10/25	1	58.65	0	0.00	58.50	1	7,963	0.01%
2021/10/22	0	0.00	1	59.30	59.55	-1	8,144	-0.01%
2021/10/21	6	57.82	0	0.00	57.55	6	8,169	0.07%
2021/10/20	1	57.25	0	0.00	56.40	1	8,402	0.01%
2021/10/19	0	0.00	3	56.85	56.80	-3	8,415	-0.04%
2021/10/18	2	55.60	0	0.00	55.20	2	8,406	0.02%
2021/10/14	0	0.00	1	57.40	57.70	-1	8,376	-0.01%
2021/10/13	3	57.72	1	58.45	58.70	2	8,414	0.02%
2021/10/12	0	0.00	12	56.84	57.30	-12	8,361	-0.14%
2021/10/08	0	0.00	2	56.35	56.50	-2	8,340	-0.02%
2021/10/07	0	0.00	5	52.72	53.40	-5	8,204	-0.06%
2021/10/06	3	50.21	1	50.80	51.00	2	8,177	0.02%
2021/10/05	1	50.65	0	0.00	50.95	1	8,210	0.01%
2021/10/04	4	51.85	0	0.00	51.75	4	8,323	0.05%
2021/10/01	2	52.23	1	52.40	51.50	1	8,398	0.01%
2021/09/29	1	52.35	1	53.65	53.90	0	8,400	0.00%
2021/09/28	0	0.00	4	54.35	54.05	-4	8,393	-0.05%
2021/09/27	0	0.00	4	53.40	53.40	-4	8,534	-0.05%
2021/09/24	0	0.00	1	51.95	51.55	-1	8,473	-0.01%
2021/09/23	0	0.00	1	51.45	50.35	-1	8,416	-0.01%
2021/09/22	3	50.02	0	0.00	50.50	3	8,426	0.04%
2021/09/17	1	50.65	1	52.00	52.00	0	8,372	0.00%
2021/09/16	0	0.00	12	51.18	51.25	-12	8,433	-0.14%
2021/09/15	2	52.55	0	0.00	51.40	2	8,362	0.02%
2021/09/13	0	0.00	5	54.85	54.25	-5	8,297	-0.06%
2021/09/10	2	54.85	1	53.90	54.75	1	8,269	0.01%
2021/09/09	2	52.60	0	0.00	52.60	2	8,278	0.02%
2021/09/08	10	54.50	0	0.00	53.20	10	8,275	0.12%
2021/09/06	2	53.33	1	53.45	53.35	1	8,312	0.01%
2021/09/01	0	0.00	7	51.01	51.45	-7	8,264	-0.08%
2021/08/31	2	48.31	0	0.00	48.37	2	8,152	0.02%
2021/08/30	4	49.43	0	0.00	49.74	4	8,125	0.05%
2021/08/27	0	0.00	2	51.70	51.00	-2	8,086	-0.02%
2021/08/26	3	50.93	0	0.00	50.60	3	8,057	0.04%
2021/08/24	0	0.00	1	52.50	52.55	-1	8,057	-0.01%
2021/08/23	0	0.00	1	51.30	50.95	-1	8,072	-0.01%
2021/08/20	8	50.05	2	52.05	49.22	6	8,056	0.07%
2021/08/19	3	52.80	0	0.00	52.65	3	7,956	0.04%
2021/08/18	2	52.90	2	54.68	54.65	0	8,037	0.00%
2021/08/17	1	53.85	0	0.00	53.85	1	8,185	0.01%
2021/08/13	1	54.65	1	56.05	55.05	0	8,228	0.00%
2021/08/12	2	55.90	0	0.00	55.60	2	8,179	0.02%
2021/08/11	0	0.00	2	57.13	56.55	-2	8,203	-0.02%
2021/08/10	1	53.80	1	54.45	55.05	0	8,147	0.00%
2021/08/09	0	0.00	2	54.98	55.40	-2	8,236	-0.02%
2021/08/06	1	53.25	0	0.00	52.95	1	8,186	0.01%
2021/08/02	1	49.43	6	52.80	53.95	-5	8,310	-0.06%
2021/07/30	4	51.11	0	0.00	50.30	4	8,130	0.05%
2021/07/29	0	0.00	1	54.80	53.40	-1	8,050	-0.01%
2021/07/28	3	51.32	1	52.45	52.05	2	7,991	0.03%
2021/07/27	2	54.83	15	55.09	54.25	-13	7,753	-0.17%
2021/07/26	5	58.10	10	56.30	54.95	-5	7,673	-0.07%
2021/07/23	4	61.91	0	0.00	61.70	4	7,496	0.05%
2021/07/21	0	0.00	1	64.30	62.85	-1	7,540	-0.01%
2021/07/20	1	62.80	1	63.00	62.75	0	7,598	0.00%
2021/07/19	4	62.26	2	62.98	62.80	2	7,673	0.03%
2021/07/15	0	0.00	2	63.38	64.30	-2	7,701	-0.03%
2021/07/14	2	62.30	0	0.00	62.65	2	7,721	0.03%
2021/07/13	0	0.00	2	64.88	64.00	-2	7,824	-0.03%
2021/07/12	0	0.00	2	64.68	63.80	-2	7,831	-0.03%
2021/07/09	5	62.51	0	0.00	62.45	5	7,924	0.06%
2021/07/08	3	64.00	1	66.15	63.90	2	7,830	0.03%
2021/07/07	0	0.00	1	65.25	65.20	-1	7,807	-0.01%
2021/07/05	3	64.42	0	0.00	63.95	3	8,123	0.04%
2021/07/02	3	65.12	0	0.00	64.80	3	8,106	0.04%
2021/07/01	2	67.13	0	0.00	67.80	2	8,141	0.02%
2021/06/25	0	0.00	3	69.42	69.65	-3	8,379	-0.04%
2021/06/24	2	66.85	0	0.00	67.30	2	8,354	0.02%
2021/06/23	0	0.00	1	66.90	67.05	-1	8,465	-0.01%
2021/06/18	1	66.10	0	0.00	65.75	1	8,676	0.01%
2021/06/17	1	67.45	0	0.00	67.00	1	8,667	0.01%
2021/06/15	3	68.38	0	0.00	68.85	3	8,811	0.03%
2021/05/31	1	72.10	1	72.20	72.15	0	9,344	0.00%
2021/05/27	0	0.00	1	74.80	74.20	-1	9,380	-0.01%
2021/05/26	8	75.10	0	0.00	73.85	8	9,422	0.08%
2021/05/25	2	70.40	2	70.63	73.20	0	9,389	0.00%
2021/05/24	1	67.65	0	0.00	67.95	1	9,377	0.01%
2021/05/17	0	0.00	1	68.95	69.45	-1	9,781	-0.01%
2021/05/12	0	0.00	10	64.75	64.75	-10	9,874	-0.10%
2021/05/11	0	0.00	1	64.30	64.30	-1	9,856	-0.01%
2021/05/10	6	64.39	0	0.00	62.15	6	9,755	0.06%
2021/05/06	5	66.40	0	0.00	65.35	5	9,749	0.05%
2021/05/05	1	66.60	0	0.00	65.85	1	9,738	0.01%
2021/04/29	0	0.00	3	66.92	67.35	-3	9,987	-0.03%
2021/04/28	0	0.00	8	66.20	65.65	-8	10,011	-0.08%
2021/04/27	11	65.46	0	0.00	65.70	11	10,086	0.11%
2021/04/23	0	0.00	3	67.85	67.35	-3	9,947	-0.03%
2021/04/22	3	66.05	1	66.95	66.00	2	9,918	0.02%
2021/04/20	10	65.48	10	66.35	66.95	0	10,032	0.00%
2021/04/19	0	0.00	1	64.20	65.80	-1	10,062	-0.01%
2021/04/16	0	0.00	2	63.55	63.45	-2	10,001	-0.02%
2021/04/15	3	62.40	0	0.00	62.20	3	10,138	0.03%
2021/04/14	0	0.00	1	64.60	64.55	-1	10,109	-0.01%
2021/04/13	1	64.00	0	0.00	64.00	1	10,210	0.01%
2021/04/12	2	64.13	1	64.75	64.50	1	10,266	0.01%
2021/04/09	2	66.05	0	0.00	65.85	2	10,143	0.02%
2021/04/08	5	67.00	5	67.80	68.10	0	10,314	0.00%
2021/04/06	0	0.00	8	71.14	69.25	-8	10,162	-0.08%
2021/03/30	0	0.00	1	69.20	68.70	-1	10,043	-0.01%
2021/03/26	1	65.40	1	66.15	67.20	0	9,968	0.00%
2021/03/25	1	64.10	1	64.85	64.95	0	9,915	0.00%
2021/03/23	0	0.00	10	67.55	65.85	-10	9,728	-0.10%
2021/03/22	10	66.50	0	0.00	66.85	10	9,652	0.10%
2021/03/19	1	68.60	0	0.00	65.90	1	9,577	0.01%
2021/03/16	5	68.60	5	69.20	69.10	0	9,339	0.00%
2021/03/15	0	0.00	6	68.00	67.55	-6	9,301	-0.06%
2021/03/12	2	70.03	0	0.00	70.20	2	9,138	0.02%
2021/03/11	5	69.95	0	0.00	69.95	5	9,143	0.05%
2021/03/09	8	66.50	0	0.00	67.55	8	9,092	0.09%
2021/03/08	5	69.44	0	0.00	68.40	5	9,012	0.06%
2021/03/05	1	71.25	0	0.00	71.15	1	8,871	0.01%
2021/03/04	0	0.00	5	75.05	73.10	-5	8,885	-0.06%
2021/03/03	5	76.77	0	0.00	76.70	5	8,855	0.06%
2021/03/02	2	74.00	0	0.00	72.70	2	8,846	0.02%
2021/02/26	5	76.57	0	0.00	75.95	5	8,774	0.06%
2021/02/25	1	80.40	0	0.00	79.70	1	8,691	0.01%
2021/02/24	2	79.40	0	0.00	78.60	2	8,751	0.02%
2021/02/23	7	82.55	0	0.00	83.95	7	8,552	0.08%
2021/02/22	13	85.88	0	0.00	84.90	13	8,497	0.15%
2021/02/18	7	89.58	1	95.35	90.50	6	8,315	0.07%
2021/02/17	0	0.00	18	93.37	94.20	-18	8,246	-0.22%
2021/02/05	0	0.00	4	82.55	82.90	-4	8,299	-0.05%
2021/02/04	0	0.00	2	80.75	79.10	-2	8,154	-0.02%
2021/02/03	0	0.00	4	78.65	79.05	-4	8,082	-0.05%
2021/02/01	4	75.00	0	0.00	76.40	4	8,318	0.05%
2021/01/28	24	76.24	0	0.00	75.90	24	8,502	0.28%
2021/01/27	2	78.00	0	0.00	78.70	2	8,567	0.02%
2021/01/25	0	0.00	2	81.15	81.75	-2	8,573	-0.02%
2021/01/14	2	78.35	0	0.00	78.05	2	8,799	0.02%
2021/01/12	0	0.00	10	77.35	79.60	-10	8,635	-0.12%
2021/01/08	0	0.00	2	81.25	78.80	-2	8,821	-0.02%
2021/01/07	10	78.85	6	78.05	78.40	4	8,804	0.05%
2021/01/06	0	0.00	4	75.58	75.75	-4	8,742	-0.05%
2021/01/05	0	0.00	2	73.30	73.75	-2	8,676	-0.02%
2021/01/04	0	0.00	3	72.20	72.60	-3	8,872	-0.03%
2020/12/31	8	70.70	4	69.95	71.10	4	8,718	0.05%
2020/12/30	0	0.00	5	68.45	68.70	-5	8,467	-0.06%
2020/12/29	7	67.30	14	68.07	67.30	-7	8,387	-0.08%
2020/12/23	5	66.95	0	0.00	66.35	5	8,328	0.06%
2020/12/17	0	0.00	2	65.75	66.60	-2	8,591	-0.02%
2020/12/11	2	63.80	0	0.00	62.95	2	8,958	0.02%
2020/12/09	5	65.35	0	0.00	65.35	5	8,998	0.06%
2020/12/08	0	0.00	2	66.05	66.15	-2	9,027	-0.02%
2020/12/03	3	67.10	0	0.00	67.55	3	9,137	0.03%
2020/12/02	2	67.50	4	68.03	67.90	-2	9,266	-0.02%
2020/12/01	4	65.99	0	0.00	67.10	4	9,364	0.04%
2020/11/30	0	0.00	8	67.54	66.85	-8	9,355	-0.09%
2020/11/27	0	0.00	6	64.74	64.95	-6	9,259	-0.06%
2020/11/26	3	63.45	0	0.00	63.85	3	9,290	0.03%
2020/11/25	1	64.90	0	0.00	63.90	1	9,492	0.01%
2020/11/24	2	65.45	1	64.60	64.45	1	9,613	0.01%
2020/11/23	0	0.00	3.5	64.46	65.65	-3.5	9,714	-0.04%
2020/11/20	1	63.30	0	0.00	63.15	1	9,667	0.01%
2020/11/18	0	0.00	3	62.75	62.60	-3	9,780	-0.03%
2020/11/16	1	60.95	0	0.00	61.50	1	10,081	0.01%
2020/11/13	3	60.35	0	0.00	59.95	3	10,156	0.03%
2020/11/10	0	0.00	3	64.20	63.95	-3	10,465	-0.03%
2020/11/09	0.5	64.10	3	63.45	64.10	-2.5	10,458	-0.02%
2020/11/06	0	0.00	30	61.15	61.25	-30	10,520	-0.29%
2020/11/05	0	0.00	17	62.47	61.70	-17	10,615	-0.16%
2020/10/29	0	0.00	1	58.95	59.10	-1	10,942	-0.01%
2020/10/27	10	57.45	0	0.00	57.70	10	11,135	0.09%
2020/10/26	1	57.90	0	0.00	58.05	1	11,096	0.01%
2020/10/23	0	0.00	12	61.04	60.85	-12	11,042	-0.11%
2020/10/16	1	59.00	10	60.30	59.70	-9	11,736	-0.08%
2020/09/28	1	54.00	2	55.03	55.00	-1	13,940	-0.01%
2020/09/25	0	0.00	1	53.90	53.75	-1	14,544	-0.01%
2020/09/23	1	55.15	0	0.00	55.20	1	14,954	0.01%
2020/09/18	0	0.00	2	55.88	57.05	-2	15,063	-0.01%
2020/09/17	2	54.95	0	0.00	54.80	2	15,043	0.01%
2020/09/14	0	0.00	2	55.73	55.95	-2	15,163	-0.01%
2020/09/11	6	54.63	24	54.68	55.30	-18	15,202	-0.12%
2020/09/07	0	0.00	1	57.20	56.80	-1	15,107	-0.01%
2020/09/04	1	56.25	0	0.00	56.30	1	15,084	0.01%
2020/09/02	0	0.00	4	59.24	58.65	-4	14,989	-0.03%
2020/09/01	8	58.69	4	58.59	58.70	4	15,037	0.03%
2020/08/21	20	56.50	0	0.00	56.10	20	15,208	0.13%
2020/08/20	0	0.00	10	54.85	54.90	-10	15,199	-0.07%
2020/08/18	0	0.00	6	58.33	58.55	-6	15,009	-0.04%
2020/08/17	8	58.80	15	57.85	59.25	-7	15,191	-0.05%
2020/08/13	2	54.55	5	55.15	54.70	-3	14,868	-0.02%
2020/08/12	5	53.85	0	0.00	53.85	5	14,886	0.03%
2020/08/11	25	56.90	9	56.87	56.95	16	14,705	0.11%
2020/08/07	5	54.40	0	0.00	53.20	5	14,680	0.03%
2020/08/05	0	0.00	1	56.15	55.45	-1	14,590	-0.01%
2020/07/31	1	55.70	5	54.50	54.35	-4	14,687	-0.03%
2020/07/29	5	54.02	1	54.60	54.55	4	14,747	0.03%
2020/07/28	17	53.28	21	53.60	53.15	-4	14,799	-0.03%
2020/07/27	6	52.91	5	53.31	52.25	1	14,869	0.01%
2020/07/23	1	56.50	0	0.00	56.20	1	14,780	0.01%
2020/07/22	4	58.70	0	0.00	57.85	4	14,617	0.03%
2020/07/21	9	56.75	9	56.89	56.35	0	14,461	0.00%
2020/07/14	15	59.08	0	0.00	59.00	15	14,182	0.11%
2020/07/10	32	60.33	0	0.00	60.00	32	13,997	0.23%
2020/07/09	1	61.10	31	61.69	61.95	-30	13,961	-0.21%
2020/07/08	30	60.45	2	61.35	60.00	28	13,716	0.20%
2020/07/07	2	60.90	6	61.34	61.80	-4	13,587	-0.03%
2020/07/06	0	0.00	2	54.25	57.55	-2	13,229	-0.02%
2020/07/03	0	0.00	8	50.98	51.10	-8	12,766	-0.06%
2020/06/19	1	44.49	11	44.52	44.58	-10	13,272	-0.08%
2020/06/15	2	42.59	0	0.00	42.47	2	14,570	0.01%
2020/06/12	4	42.65	0	0.00	43.32	4	14,860	0.03%
2020/06/11	5	43.51	0	0.00	43.51	5	15,406	0.03%
2020/06/02	0	0.00	28	43.50	43.95	-28	17,291	-0.16%
2020/05/28	2	41.39	2	40.75	41.13	0	17,545	0.00%
2020/05/27	1	41.20	1	41.36	40.97	0	17,659	0.00%
2020/05/25	6	40.08	6	40.23	40.25	0	18,054	0.00%
2020/05/18	1	41.35	3	41.60	41.72	-2	18,766	-0.01%
2020/05/15	1	41.56	1	41.80	41.25	0	18,816	0.00%
2020/05/14	12	41.57	10	41.56	41.47	2	18,816	0.01%
2020/05/13	18	41.65	18	41.84	41.98	0	18,808	0.00%
2020/05/11	5	42.78	5	42.96	42.35	0	18,945	0.00%
2020/05/08	6	41.68	6	41.95	42.44	0	19,003	0.00%
2020/05/07	5	41.12	5	41.30	41.18	0	18,981	0.00%
2020/05/06	21	40.36	22	40.64	41.02	-1	19,041	-0.01%
2020/04/28	0	0.00	4	39.83	40.83	-4	20,091	-0.02%
2020/04/27	1	40.07	1	40.18	40.10	0	20,375	0.00%
2020/04/24	100	39.22	100	39.08	39.10	0	20,235	0.00%
2020/04/23	51	39.66	50	39.59	39.58	1	20,231	0.00%
2020/04/22	30	38.63	30	38.59	39.09	0	20,213	0.00%
2020/04/21	0	0.00	1	38.92	38.36	-1	20,295	0.00%
2020/04/20	20	39.43	10	39.44	39.60	10	20,239	0.05%
2020/04/17	1	39.07	0	0.00	39.91	1	20,185	0.00%
2020/04/16	20	38.41	20	38.42	38.52	0	19,856	0.00%
2020/04/15	1	38.95	3	38.70	38.57	-2	19,841	-0.01%
2020/04/14	10	38.65	10	38.45	38.57	0	19,822	0.00%
2020/04/13	1	38.12	0	0.00	37.80	1	19,782	0.01%
2020/04/10	0	0.00	5	38.20	38.18	-5	19,838	-0.03%
2020/04/08	12	38.24	10	38.32	38.19	2	20,195	0.01%
2020/04/07	0	0.00	1	38.68	38.59	-1	20,104	0.00%
2020/04/06	0	0.00	2	38.30	38.21	-2	20,065	-0.01%
2020/04/01	3	37.28	0	0.00	37.29	3	20,135	0.01%
2020/03/31	0	0.00	11	37.51	36.99	-11	19,952	-0.06%
2020/03/30	32	36.28	21	36.27	36.87	11	19,798	0.06%
2020/03/27	21	37.54	24	37.63	37.15	-3	19,670	-0.02%
2020/03/26	42	36.67	42	36.60	37.24	0	19,343	0.00%
2020/03/25	1	36.33	6	36.87	36.77	-5	19,143	-0.03%
2020/03/24	1	34.50	8	34.56	34.36	-7	18,855	-0.04%
2020/03/23	3	32.70	1	33.65	32.83	2	18,670	0.01%
2020/03/20	43	34.29	50	34.33	34.18	-7	18,850	-0.04%
2020/03/19	21	33.00	10	32.97	32.15	11	18,629	0.06%
2020/03/17	12	35.63	12	36.49	36.18	0	17,946	0.00%
2020/03/16	11	39.12	10	39.76	38.35	1	17,274	0.01%
2020/03/13	32	38.49	31	38.51	40.65	1	16,909	0.01%
2020/03/12	10	41.28	10	41.75	41.54	0	16,308	0.00%
2020/03/11	1	43.20	3	44.70	43.24	-2	16,045	-0.01%
2020/03/10	90	42.52	72	42.88	43.93	18	15,912	0.11%
2020/03/09	23	42.13	10	41.98	41.73	13	15,481	0.08%
2020/03/06	1	46.04	3	46.20	45.63	-2	14,998	-0.01%
2020/03/05	60	45.40	60	45.55	46.85	0	14,912	0.00%
2020/03/04	40	44.12	50	44.05	44.11	-10	14,750	-0.07%
2020/03/03	50	44.34	31	44.40	44.03	19	14,721	0.13%
2020/03/02	22	42.25	31	42.75	43.65	-9	14,610	-0.06%
2020/02/27	71	44.25	111	44.25	44.05	-40	14,466	-0.28%	大賣/
2020/02/25	42	43.89	0	0.00	43.81	42	14,321	0.29%
2020/02/24	0	0.00	2	45.35	45.00	-2	14,255	-0.01%
2020/02/21	0	0.00	9	46.20	46.28	-9	14,023	-0.06%
2020/02/20	50	45.00	60	45.02	45.32	-10	13,774	-0.07%
2020/02/19	10	44.80	11	44.72	44.83	-1	13,750	-0.01%
2020/02/18	10	44.04	11	44.33	43.92	-1	13,746	-0.01%
2020/02/17	0	0.00	1	44.15	44.50	-1	13,724	-0.01%
2020/02/13	30	43.55	30	43.43	43.00	0	13,872	0.00%
2020/02/11	10	43.19	11	43.01	43.53	-1	14,086	-0.01%
2020/02/10	0	0.00	5	41.82	41.94	-5	13,916	-0.04%
2020/02/07	40	41.75	43	41.72	41.77	-3	13,900	-0.02%
2020/02/06	0	0.00	10	41.43	42.13	-10	14,200	-0.07%
2020/02/05	12	41.45	28	41.36	41.29	-16	14,216	-0.11%
2020/02/04	14	39.53	21	40.04	40.19	-7	14,074	-0.05%
2020/02/03	89	39.30	20	39.46	39.60	69	13,680	0.50%
2020/01/31	7	40.26	45	39.85	40.26	-38	13,223	-0.29%
2020/01/30	5	40.75	4	40.46	39.68	1	13,209	0.01%
2020/01/20	2	50.20	0	0.00	50.10	2	12,850	0.02%
2020/01/17	115	50.26	115	49.99	49.74	0	12,981	0.00%	大買/大賣/
2020/01/16	116	50.14	116	49.90	49.71	0	13,084	0.00%	大買/大賣/
2020/01/15	20	50.28	20	50.13	50.05	0	13,103	0.00%
2020/01/14	20	51.70	20	51.30	51.20	0	13,137	0.00%
2020/01/13	50	50.71	50	50.61	50.80	0	13,203	0.00%
2020/01/10	20	50.43	20	50.63	50.40	0	13,273	0.00%
2020/01/09	105	50.48	61	50.41	50.40	44	13,304	0.33%	大買/
2020/01/08	21	49.75	20	50.20	49.69	1	13,584	0.01%
2020/01/07	110	50.66	110	50.50	50.55	0	13,580	0.00%	大買/大賣/
2020/01/06	5	50.65	0	0.00	50.65	5	14,216	0.04%
2020/01/03	10	51.20	11	51.71	50.65	-1	14,278	-0.01%
2020/01/02	111	50.92	118.8	50.85	51.10	-7.8	14,266	-0.05%	大買/大賣/
2019/12/31	20	49.78	20	49.80	49.56	0	13,909	0.00%
2019/12/27	10.4	48.73	24	49.52	49.31	-13.6	13,698	-0.10%
2019/12/25	1	47.98	0	0.00	47.93	1	13,622	0.01%
2019/12/23	2	48.65	0	0.00	48.56	2	13,700	0.01%
2019/12/19	1	49.43	0	0.00	49.17	1	13,851	0.01%
2019/12/18	13.4	49.82	12	49.67	49.69	1.4	14,100	0.01%
2019/12/17	120	48.47	126	48.85	49.73	-6	14,104	-0.04%	大買/大賣/
2019/12/16	0	0.00	3	48.02	47.93	-3	13,840	-0.02%
2019/12/13	10	47.75	64	48.04	47.99	-54	13,849	-0.39%
2019/12/12	91	47.05	90	46.98	46.75	1	13,707	0.01%
2019/12/11	30	46.93	30	46.91	46.99	0	13,798	0.00%
2019/12/10	0	0.00	4	46.71	46.80	-4	14,003	-0.03%
2019/12/09	20	46.74	24	47.10	46.75	-4	14,329	-0.03%
2019/12/06	40	46.82	42	46.79	46.72	-2	14,523	-0.01%
2019/12/05	85	46.34	41	46.49	46.16	44	14,709	0.30%
2019/12/04	11	45.85	10	45.73	45.89	1	14,839	0.01%
2019/12/03	60	45.65	60	45.43	45.89	0	15,449	0.00%
2019/12/02	1	45.84	60	45.97	45.62	-59	15,617	-0.38%
2019/11/29	89	45.45	20	46.36	45.06	69	15,661	0.44%
2019/11/28	20	46.87	65	47.33	46.80	-45	15,594	-0.29%
2019/11/27	70	47.27	70	47.26	47.28	0	15,792	0.00%
2019/11/26	120	47.63	122	47.47	47.46	-2	15,988	-0.01%	大買/大賣/
2019/11/25	1	46.69	2	47.02	47.08	-1	16,184	-0.01%
2019/11/22	122	47.37	121	47.45	46.91	1	16,260	0.01%	大買/大賣/
2019/11/21	22	47.54	21	47.42	47.37	1	16,378	0.01%
2019/11/20	20	48.51	30	48.76	48.33	-10	16,690	-0.06%
2019/11/19	42	48.59	32	48.65	48.85	10	16,851	0.06%
2019/11/18	102	47.97	101	47.94	48.38	1	16,828	0.01%	大買/大賣/
2019/11/15	1	47.88	3	48.40	48.00	-2	16,891	-0.01%
2019/11/14	13	48.14	10	48.32	48.19	3	17,143	0.02%
2019/11/13	71	48.02	70	47.95	47.95	1	17,375	0.01%
2019/11/12	32	48.13	30	48.48	48.15	2	17,522	0.01%
2019/11/11	2	48.57	0	0.00	48.57	2	17,539	0.01%
2019/11/08	64	50.59	68	50.71	50.15	-4	17,358	-0.02%
2019/11/07	41	50.40	50	50.49	50.10	-9	17,423	-0.05%
2019/11/06	101	50.69	100	50.53	50.60	1	17,623	0.01%	大買/
2019/11/05	86	50.29	94	50.59	51.45	-8	17,805	-0.04%
2019/11/04	20	49.99	21	50.01	50.10	-1	18,031	-0.01%
2019/11/01	70	47.97	72	48.15	49.37	-2	18,206	-0.01%
2019/10/31	60	47.97	60	47.92	47.83	0	18,378	0.00%
2019/10/30	3	48.09	0	0.00	47.80	3	18,771	0.02%
2019/10/29	101	48.65	90	48.56	48.45	11	18,945	0.06%	大買/
2019/10/28	10	48.33	13	48.27	48.37	-3	19,191	-0.02%
2019/10/25	31	47.75	30	47.96	47.67	1	19,135	0.01%
2019/10/24	120	48.12	120	48.13	47.75	0	19,220	0.00%	大買/大賣/
2019/10/23	40	48.24	40	48.38	48.25	0	19,291	0.00%
2019/10/22	81	48.41	80	48.59	48.07	1	19,667	0.01%
2019/10/21	91	48.20	95	48.17	48.27	-4	19,863	-0.02%
2019/10/18	50	49.24	50	49.61	48.63	0	20,071	0.00%
2019/10/17	20	49.44	20	49.42	49.36	0	20,275	0.00%
2019/10/16	21	49.82	20	50.35	49.14	1	20,423	0.00%
2019/10/15	61	49.55	61	49.45	49.40	0	20,271	0.00%
2019/10/14	70	49.62	73	49.55	49.65	-3	20,475	-0.01%
2019/10/09	100	46.68	101	46.66	46.91	-1	20,441	0.00%	大賣/
2019/10/08	1	47.38	9	46.99	47.49	-8	20,646	-0.04%
2019/10/07	1	45.77	0	0.00	45.63	1	20,851	0.00%
2019/10/04	2	45.90	0	0.00	45.80	2	21,027	0.01%
2019/10/03	5	45.70	1	45.85	45.63	4	21,226	0.02%
2019/10/02	2	46.23	0	0.00	46.39	2	21,797	0.01%
2019/10/01	1	46.69	0	0.00	46.71	1	21,949	0.00%
2019/09/27	92	47.40	90	47.28	47.32	2	22,356	0.01%
2019/09/26	70	47.92	70	47.97	47.60	0	22,540	0.00%
2019/09/25	100	47.63	100	47.48	47.68	0	22,649	0.00%
2019/09/24	81	47.71	91	47.81	48.04	-10	23,403	-0.04%
2019/09/23	31	47.44	22	47.27	47.15	9	23,467	0.04%
2019/09/20	122	48.70	122	48.54	48.65	0	23,688	0.00%	大買/大賣/
2019/09/19	91	48.33	90	48.36	48.02	1	23,803	0.00%
2019/09/18	103	48.35	83	48.37	48.32	20	24,331	0.08%	大買/
2019/09/17	81	48.58	80	48.59	48.25	1	24,610	0.00%
2019/09/16	70	49.16	70	49.16	48.96	0	24,879	0.00%
2019/09/12	40	49.20	40	49.08	49.27	0	25,640	0.00%
2019/09/11	50	48.98	50	49.33	48.76	0	26,012	0.00%
2019/09/10	50	49.30	50	49.47	49.01	0	25,906	0.00%
2019/09/09	110	50.08	110	50.03	49.73	0	25,972	0.00%	大買/大賣/
2019/09/06	80	49.47	80	49.43	49.40	0	25,987	0.00%
2019/09/05	68	49.32	72	49.54	49.67	-4	26,053	-0.02%
2019/09/04	22	47.82	22	47.87	47.72	0	25,633	0.00%
2019/09/02	10	47.23	0	0.00	47.50	10	26,527	0.04%
2019/08/30	100	46.85	100	46.75	46.66	0	26,564	0.00%
2019/08/29	30	45.97	30	46.33	46.07	0	26,779	0.00%
2019/08/28	30	46.51	30	46.84	46.24	0	26,910	0.00%
2019/08/27	70	46.93	76	47.04	47.11	-6	26,966	-0.02%
2019/08/26	26	45.92	20	45.98	45.80	6	27,008	0.02%
2019/08/23	30	46.52	30	47.16	47.42	0	27,134	0.00%
2019/08/22	30	46.34	31	46.51	45.98	-1	26,928	0.00%
2019/08/21	30	46.29	31	46.18	46.30	-1	27,392	0.00%
2019/08/20	120	46.12	120	46.11	46.49	0	27,900	0.00%	大買/大賣/
2019/08/19	103	45.22	105	45.21	45.85	-2	28,042	-0.01%	大買/大賣/
2019/08/16	120	44.64	121	44.42	44.81	-1	28,220	0.00%	大買/大賣/
2019/08/15	51	43.44	54	43.03	43.64	-3	28,273	-0.01%
2019/08/14	75	44.54	76	44.59	43.95	-1	28,549	0.00%
2019/08/13	40	43.80	40	43.90	43.57	0	28,866	0.00%
2019/08/12	20	42.95	22	43.55	43.85	-2	29,210	-0.01%
2019/08/08	70	43.10	72	43.17	43.46	-2	29,566	-0.01%
2019/08/07	51	42.72	50	42.61	42.58	1	29,754	0.00%
2019/08/06	23	42.92	40	41.74	43.20	-17	30,177	-0.06%
2019/08/05	82	44.24	80	44.33	44.25	2	29,933	0.01%
2019/08/02	61	44.81	61	44.60	44.82	0	30,453	0.00%
2019/08/01	45	46.61	40	47.09	46.27	5	31,105	0.02%
2019/07/31	12	47.56	18	47.70	47.42	-6	31,176	-0.02%
2019/07/30	42	48.30	43	48.56	48.52	-1	31,513	0.00%
2019/07/29	63	47.94	62	47.86	47.79	1	32,769	0.00%
2019/07/26	20	47.90	20	47.93	47.98	0	32,879	0.00%
2019/07/25	97	47.32	90	47.22	47.55	7	32,707	0.02%
2019/07/24	108	47.61	111	47.17	47.18	-3	33,011	-0.01%	大買/大賣/
2019/07/23	126	46.65	120	46.43	46.32	6	33,255	0.02%	大買/大賣/
2019/07/22	90	46.90	98	46.66	46.99	-8	33,690	-0.02%
2019/07/19	40	46.35	61	46.73	46.65	-21	33,557	-0.06%
2019/07/18	102	45.90	102	45.73	45.69	0	33,899	0.00%	大買/大賣/
2019/07/17	111	46.18	101	46.29	46.30	10	34,000	0.03%	大買/大賣/
2019/07/16	76	46.63	73	46.70	46.29	3	34,792	0.01%
2019/07/15	51	46.36	40	46.40	47.00	11	35,080	0.03%
2019/07/12	93	46.86	100	46.89	47.22	-7	34,749	-0.02%
2019/07/11	91	46.93	92	46.98	46.49	-1	34,978	0.00%
2019/07/10	20	46.37	20	46.45	46.29	0	35,346	0.00%
2019/07/09	80	46.66	80	46.70	46.14	0	35,920	0.00%
2019/07/08	46	46.94	40	47.73	46.69	6	36,192	0.02%
2019/07/05	81	48.08	70	48.04	48.55	11	36,302	0.03%
2019/07/04	77	48.04	40	48.61	48.00	37	36,537	0.10%
2019/07/03	100	48.79	137	48.68	48.85	-37	36,665	-0.10%	大賣/
2019/07/02	30	48.96	30	48.91	48.80	0	37,638	0.00%
2019/07/01	50	48.71	81	48.63	49.11	-31	37,880	-0.08%
2019/06/28	50	46.32	30	46.51	46.29	20	37,631	0.05%
2019/06/27	30	46.12	46	46.59	46.74	-16	38,297	-0.04%
2019/06/26	90	45.73	93	45.58	45.57	-3	38,994	-0.01%
2019/06/25	89	45.25	40	46.61	45.10	49	39,157	0.13%
2019/06/24	58	46.78	55	46.95	46.86	3	39,037	0.01%
2019/06/21	107	46.92	153	47.04	46.43	-46	39,306	-0.12%	大買/大賣/
2019/06/20	81	45.44	100	45.65	46.48	-19	39,410	-0.05%
2019/06/19	70	45.15	70	45.02	45.04	0	39,100	0.00%
2019/06/18	107	42.96	98	43.00	42.95	9	38,928	0.02%	大買/
2019/06/17	36	42.83	47	43.19	42.73	-11	39,437	-0.03%
2019/06/14	84	43.11	83	43.07	43.07	1	39,788	0.00%
2019/06/13	52	42.49	52	42.79	42.74	0	40,249	0.00%
2019/06/12	104	43.06	96	43.05	42.85	8	40,774	0.02%	大買/
2019/06/11	55	42.68	71	42.79	43.09	-16	41,115	-0.04%
2019/06/10	53	41.38	36	41.28	41.56	17	41,094	0.04%
2019/06/06	107	40.58	134	40.48	40.39	-27	41,089	-0.07%	大買/大賣/
2019/06/05	97	41.00	104	41.09	40.91	-7	41,609	-0.02%	大賣/
2019/06/04	105	40.63	78	40.84	40.28	27	42,596	0.06%	大買/
2019/06/03	16	40.96	23	41.27	40.93	-7	43,375	-0.02%
2019/05/31	62	41.36	94	41.50	41.09	-32	43,791	-0.07%
2019/05/30	115	41.37	92	41.39	40.82	23	44,397	0.05%	大買/
2019/05/29	44	41.17	44	40.73	41.58	0	45,371	0.00%
2019/05/28	71	40.86	77	41.00	41.68	-6	45,713	-0.01%
2019/05/27	26	39.78	24	39.52	40.25	2	46,301	0.00%
2019/05/24	73	40.15	74	40.46	40.05	-1	47,391	0.00%
2019/05/23	56	39.62	66	39.89	39.85	-10	47,617	-0.02%
2019/05/22	83	41.00	84	41.02	40.80	-1	47,369	0.00%
2019/05/21	62	40.48	70	40.85	41.17	-8	47,324	-0.02%
2019/05/20	43	40.44	41	40.69	39.88	2	47,756	0.00%
2019/05/17	44	41.36	41	42.26	40.96	3	47,704	0.01%
2019/05/16	38	41.69	36	41.45	41.95	2	47,751	0.00%
2019/05/15	86	41.07	93	40.90	41.91	-7	47,872	-0.01%
2019/05/14	43	40.56	44	40.16	40.82	-1	47,919	0.00%
2019/05/13	41	40.51	51	40.49	40.10	-10	47,659	-0.02%
2019/05/10	46	40.23	48	40.55	40.55	-2	48,268	0.00%
2019/05/09	87	39.48	57	39.85	39.65	30	47,641	0.06%
2019/05/08	56	41.54	61	40.98	41.63	-5	47,054	-0.01%
2019/05/07	55	42.46	54	42.73	41.95	1	47,278	0.00%
2019/05/06	81	41.84	85	43.36	41.59	-4	47,291	-0.01%
2019/05/03	23	46.47	21	46.12	46.56	2	46,077	0.00%
2019/05/02	4	46.52	0	0.00	46.53	4	46,171	0.01%
2019/04/30	90	46.71	69	46.48	46.78	21	46,555	0.05%
2019/04/29	67	46.55	73	46.26	47.41	-6	46,622	-0.01%
2019/04/26	76	45.82	74	46.04	46.28	2	46,474	0.00%
2019/04/25	51	47.58	54	47.34	47.43	-3	46,254	-0.01%
2019/04/24	82	47.95	80	48.36	47.60	2	46,375	0.00%
2019/04/23	44	47.88	44	47.76	48.17	0	46,186	0.00%
2019/04/22	28	48.59	26	49.68	47.61	2	46,218	0.00%
2019/04/19	126	49.48	134	49.32	49.28	-8	45,567	-0.02%	大買/大賣/
2019/04/18	71	49.11	80	49.06	48.68	-9	45,488	-0.02%
2019/04/17	127	49.46	148	49.30	49.40	-21	45,744	-0.05%	大買/大賣/
2019/04/16	45	46.62	64	47.05	48.86	-19	45,386	-0.04%
2019/04/15	85	48.02	96	48.09	48.00	-11	45,106	-0.02%
2019/04/12	84	46.02	61	46.20	45.95	23	44,875	0.05%
2019/04/11	100	46.90	66	47.58	46.72	34	44,834	0.08%
2019/04/10	52	47.90	46	47.45	48.05	6	44,611	0.01%
2019/04/09	3	47.65	73	47.50	47.75	-70	44,432	-0.16%
2019/04/08	14	47.70	52	47.47	46.66	-38	44,149	-0.09%
2019/04/03	60	45.11	99	44.99	45.10	-39	43,175	-0.09%
2019/04/02	101	45.22	83	45.10	45.06	18	43,226	0.04%	大買/
2019/04/01	23	45.13	54	45.18	45.15	-31	42,927	-0.07%
2019/03/29	25	41.05	29	42.58	42.96	-4	42,152	-0.01%
2019/03/28	6	40.43	6	40.39	40.31	0	41,633	0.00%
2019/03/27	83	40.28	82	40.35	40.50	1	42,469	0.00%
2019/03/26	136	39.86	107	39.97	39.66	29	42,278	0.07%	大買/大賣/
2019/03/25	26	40.79	225	40.62	40.30	-199	42,373	-0.47%	大賣/鉅額交易
2019/03/22	108	41.79	103	42.11	41.70	5	42,255	0.01%	大買/大賣/
2019/03/21	60	42.43	40	42.30	42.42	20	41,973	0.05%
2019/03/20	145	42.40	149	42.43	41.84	-4	42,448	-0.01%	大買/大賣/
2019/03/19	107	43.03	178	42.99	42.71	-71	42,022	-0.17%	大買/大賣/
2019/03/18	108	41.40	131	41.13	42.47	-23	41,629	-0.06%	大買/大賣/
2019/03/15	62	40.48	45	40.82	40.97	17	41,661	0.04%
2019/03/14	105	40.37	105	40.24	40.18	0	41,073	0.00%	大買/大賣/
2019/03/13	51	39.87	90	39.83	40.18	-39	41,259	-0.09%
2019/03/12	108	40.57	71	40.24	40.63	37	41,123	0.09%	大買/
2019/03/11	44	38.84	23	38.62	39.27	21	40,926	0.05%
2019/03/08	152	39.81	119	40.23	39.19	33	41,522	0.08%	大買/大賣/
2019/03/07	86	41.66	63	42.88	41.42	23	40,406	0.06%
2019/03/06	63	43.12	90	43.26	43.02	-27	39,590	-0.07%
2019/03/05	113	43.25	130	43.26	43.12	-17	39,321	-0.04%	大買/大賣/
2019/03/04	29	43.76	23	43.53	44.55	6	38,737	0.02%
2019/02/27	45	40.47	45	40.43	41.58	0	37,841	0.00%
2019/02/26	5	40.39	15	41.51	40.69	-10	37,565	-0.03%
2019/02/25	15	39.00	400	38.40	39.80	-385	36,765	-1.05%	大賣/鉅額交易
2019/02/22	21	35.86	24	35.81	35.94	-3	35,439	-0.01%
2019/02/21	45	36.58	40	36.66	37.05	5	35,357	0.01%
2019/02/20	135	36.83	97	36.57	36.24	38	35,426	0.11%	大買/
2019/02/19	100	36.48	163	36.66	36.18	-63	35,706	-0.18%	大賣/
2019/02/18	80	35.89	40	35.75	36.10	40	35,062	0.11%
2019/02/15	20	34.92	60	35.90	34.91	-40	34,878	-0.11%
2019/02/14	81	36.24	82	36.01	36.25	-1	34,741	0.00%
2019/02/13	60	35.32	64	35.19	35.53	-4	34,524	-0.01%
2019/02/12	30	34.91	31	35.09	35.08	-1	34,771	0.00%
2019/02/11	0	0.00	60	34.69	34.74	-60	34,747	-0.17%
2019/01/30	50	32.75	150	32.81	32.81	-100	34,250	-0.29%	大賣/
2019/01/29	125	32.39	105	32.38	32.78	20	34,460	0.06%	大買/大賣/
2019/01/28	22	33.27	71	33.00	32.67	-49	34,506	-0.14%
2019/01/25	105	32.34	128	32.19	32.75	-23	34,898	-0.07%	大買/大賣/
2019/01/24	65	31.51	25	31.64	31.59	40	35,128	0.11%
2019/01/23	125	31.28	65	31.29	31.27	60	35,542	0.17%	大買/
2019/01/22	17	31.40	26	31.87	31.21	-9	36,265	-0.02%
2019/01/21	108	32.30	198	32.13	32.00	-90	37,287	-0.24%	大買/大賣/
2019/01/18	106	31.28	105	31.15	31.45	1	37,351	0.00%	大買/大賣/
2019/01/17	135	30.86	105	30.79	30.95	30	37,669	0.08%	大買/大賣/
2019/01/16	90	30.65	94	30.47	30.54	-4	38,036	-0.01%
2019/01/15	80	30.14	10	29.76	30.24	70	38,385	0.18%
2019/01/14	5	29.90	45	29.75	29.44	-40	39,393	-0.10%
2019/01/11	110	29.90	70	29.79	29.82	40	39,782	0.10%	大買/
2019/01/10	16	29.58	56	29.40	29.65	-40	40,063	-0.10%
2019/01/09	30	29.20	32	29.61	29.98	-2	40,193	0.00%
2019/01/08	20	28.74	20	28.63	28.66	0	40,076	0.00%
2019/01/07	15	28.84	15	28.93	28.67	0	40,270	0.00%
2019/01/04	55	28.27	65	27.57	28.53	-10	40,330	-0.02%
2019/01/03	75	27.67	75	27.61	27.59	0	40,553	0.00%
2019/01/02	40	27.59	40	27.63	27.29	0	40,552	0.00%
2018/12/28	105	28.40	105	28.20	28.35	0	40,632	0.00%	大買/大賣/
2018/12/27	46	28.52	5	28.44	28.17	41	40,681	0.10%
2018/12/26	50	28.18	60	27.94	27.72	-10	40,629	-0.02%
2018/12/25	144	27.50	6	27.80	27.50	138	40,494	0.34%	大買/鉅額交易
2018/12/24	17	28.34	10	28.51	28.49	7	40,210	0.02%
2018/12/22	133	27.94	1	27.91	27.90	132	39,995	0.33%	大買/鉅額交易
2018/12/21	50	28.81	345	28.57	28.38	-295	40,480	-0.73%	大賣/鉅額交易
2018/12/20	117	29.93	55	29.96	29.15	62	40,386	0.15%	大買/
2018/12/19	415	31.11	7	31.07	30.92	408	40,095	1.02%	大買/鉅額交易
2018/12/18	229	31.10	81	31.29	31.15	148	40,154	0.37%	大買/鉅額交易
2018/12/17	10	31.91	0	0.00	31.91	10	40,067	0.02%
2018/12/14	1	32.17	21	32.45	32.25	-20	39,894	-0.05%
2018/12/13	50	32.23	52	32.38	32.97	-2	40,565	0.00%
2018/12/12	10	31.63	11	31.87	31.75	-1	40,000	0.00%
2018/12/11	20	31.40	20	31.29	31.33	0	39,891	0.00%
2018/12/10	17	31.54	10	31.03	31.04	7	40,018	0.02%
2018/12/07	80	32.28	50	32.22	32.16	30	39,733	0.08%
2018/12/06	46	32.27	52	32.39	32.08	-6	40,344	-0.01%
2018/12/05	46	33.40	119	33.27	33.35	-73	39,956	-0.18%	大賣/
2018/12/04	52	33.73	70	33.75	33.50	-18	39,815	-0.05%
2018/12/03	49	33.77	88	34.00	33.86	-39	40,011	-0.10%
2018/11/30	20	32.04	129	31.91	31.71	-109	39,164	-0.28%	大賣/鉅額交易
2018/11/29	16	32.46	66	32.50	31.90	-50	39,111	-0.13%
2018/11/28	20	31.67	170	31.84	32.07	-150	39,001	-0.38%	大賣/鉅額交易
2018/11/27	46	31.79	45	31.69	31.75	1	38,762	0.00%
2018/11/26	20	31.94	30	31.80	31.79	-10	38,943	-0.03%
2018/11/23	61	32.20	65	32.19	31.85	-4	38,796	-0.01%
2018/11/22	33	32.58	31	32.76	32.25	2	38,647	0.01%
2018/11/21	41	32.59	41	32.70	32.80	0	38,612	0.00%
2018/11/20	94	32.94	82	33.51	32.81	12	38,878	0.03%
2018/11/19	135	33.95	156	33.76	33.81	-21	38,639	-0.05%	大買/大賣/
2018/11/16	75	33.10	77	33.26	33.41	-2	38,636	-0.01%
2018/11/15	95	32.80	55	32.61	32.96	40	38,405	0.10%
2018/11/14	80	33.10	90	33.06	32.92	-10	38,877	-0.03%
2018/11/13	124	32.51	124	32.33	33.30	0	39,075	0.00%	大買/大賣/
2018/11/12	164	32.47	51	32.45	32.60	113	39,428	0.29%	大買/鉅額交易
2018/11/09	75	32.97	47	33.07	32.60	28	40,100	0.07%
2018/11/08	56	34.49	70	34.57	34.18	-14	39,850	-0.04%
2018/11/07	72	34.44	132	34.36	34.50	-60	39,843	-0.15%	大賣/
2018/11/06	46	33.99	30	34.35	33.64	16	39,870	0.04%
2018/11/05	35	34.53	50	34.86	34.41	-15	39,734	-0.04%
2018/11/02	258	35.30	350	34.81	35.26	-92	39,892	-0.23%	大買/大賣/
2018/11/01	42	34.12	53	33.95	34.18	-11	39,299	-0.03%
2018/10/31	77	32.62	40	32.54	32.93	37	39,015	0.09%
2018/10/30	72	31.71	16	32.38	32.93	56	38,897	0.14%
2018/10/29	129	33.09	30	34.18	31.90	99	38,340	0.26%	大買/
2018/10/26	120	34.45	42	34.48	33.90	78	38,084	0.20%	大買/
2018/10/25	82	33.40	60	33.22	33.47	22	37,903	0.06%
2018/10/24	144	35.48	280	34.44	35.00	-136	37,289	-0.36%	大買/大賣/鉅額交易
2018/10/23	48	35.87	30	35.57	35.00	18	36,614	0.05%
2018/10/22	140	34.74	11	35.64	36.71	129	36,220	0.36%	大買/鉅額交易
2018/10/19	179	32.23	90	32.03	32.71	89	35,123	0.25%	大買/
2018/10/18	61	32.42	55	32.57	32.10	6	34,831	0.02%
2018/10/17	58	33.52	44	33.69	32.65	14	35,069	0.04%
2018/10/16	30	33.25	17	33.20	33.32	13	35,195	0.04%
2018/10/15	23	33.04	31	33.30	32.90	-8	35,216	-0.02%
2018/10/12	32	32.61	21	32.92	33.50	11	35,019	0.03%
2018/10/11	44	33.13	308	32.77	32.37	-264	34,737	-0.76%	大賣/鉅額交易
2018/10/09	112	34.92	122	34.74	34.97	-10	34,291	-0.03%	大買/大賣/
2018/10/08	89	35.66	65	36.09	35.45	24	34,356	0.07%
2018/10/05	74	35.48	31	35.45	35.41	43	34,222	0.13%
2018/10/04	62	36.29	20	36.15	35.85	42	34,631	0.12%
2018/10/03	110	36.82	40	36.94	36.82	70	34,914	0.20%	大買/
2018/10/02	0	0.00	2	37.39	37.14	-2	35,231	-0.01%
2018/10/01	0	0.00	4	38.05	38.22	-4	35,672	-0.01%
2018/09/28	120	37.82	23	37.88	38.41	97	36,332	0.27%	大買/
2018/09/27	20	38.18	25	38.00	37.50	-5	36,287	-0.01%
2018/09/26	60	37.57	45	37.82	38.50	15	36,204	0.04%
2018/09/25	30	37.28	71	37.00	36.70	-41	36,947	-0.11%
2018/09/21	57	36.79	43	35.97	37.13	14	37,201	0.04%
2018/09/20	16	35.38	77	35.57	35.33	-61	37,117	-0.16%
2018/09/19	60	34.99	138	35.25	35.51	-78	37,612	-0.21%	大賣/
2018/09/18	22	33.12	20	33.31	33.29	2	37,439	0.01%
2018/09/17	41	33.43	30	33.16	33.13	11	38,291	0.03%
2018/09/14	38	33.53	39	33.51	33.60	-1	38,503	0.00%
2018/09/12	26	32.61	10	32.30	32.27	16	38,585	0.04%
2018/09/11	46	33.37	0	0.00	33.16	46	38,458	0.12%
2018/09/10	11	33.47	0	0.00	33.47	11	38,669	0.03%
2018/09/07	68	33.94	62	34.23	33.86	6	38,657	0.02%
2018/09/06	42	34.28	40	33.92	33.85	2	38,451	0.01%
2018/09/05	13	34.95	56	35.46	34.92	-43	38,153	-0.11%
2018/09/04	70	35.00	32	35.00	35.43	38	38,238	0.10%
2018/09/03	34	35.09	60	34.98	34.54	-26	38,345	-0.07%
2018/08/31	103	34.94	100	34.95	35.49	3	38,543	0.01%	大買/
2018/08/30	13	35.59	13	36.21	35.48	0	38,325	0.00%
2018/08/29	30	36.43	10	36.29	36.17	20	38,169	0.05%
2018/08/28	50	36.83	72	36.91	36.44	-22	38,207	-0.06%
2018/08/27	50	35.85	74	35.90	36.49	-24	38,189	-0.06%
2018/08/24	71	34.83	40	34.60	35.00	31	38,062	0.08%
2018/08/23	10	34.25	11	34.90	34.78	-1	38,416	0.00%
2018/08/22	30	34.84	60	34.73	34.68	-30	38,825	-0.08%
2018/08/21	60	34.19	33	34.38	35.00	27	38,871	0.07%
2018/08/20	61	33.36	61	33.01	32.90	0	38,513	0.00%
2018/08/17	3	33.47	6	33.26	33.11	-3	38,293	-0.01%
2018/08/16	73	33.52	113	33.53	33.99	-40	37,857	-0.11%	大賣/
2018/08/15	34	34.10	30	34.98	33.88	4	37,142	0.01%
2018/08/14	57	35.46	30	35.27	34.92	27	36,951	0.07%
2018/08/13	21	35.00	15	35.25	34.93	6	36,978	0.02%
2018/08/10	36	36.54	101	36.36	35.86	-65	36,716	-0.18%	大賣/
2018/08/09	96	35.34	58	35.25	36.15	38	36,701	0.10%
2018/08/08	42	35.52	85	35.57	35.06	-43	36,169	-0.12%
2018/08/07	134	34.31	146	34.36	34.77	-12	35,991	-0.03%	大買/大賣/
2018/08/06	183	34.03	212	34.01	34.04	-29	35,802	-0.08%	大買/大賣/
2018/08/03	171	34.75	172	34.67	34.48	-1	35,432	0.00%	大買/大賣/
2018/08/02	65	35.02	55	35.50	34.29	10	35,372	0.03%
2018/08/01	105	38.57	46	38.67	37.76	59	34,567	0.17%	大買/
2018/07/31	45	38.03	65	38.05	37.93	-20	34,850	-0.06%
2018/07/30	66	38.34	60	37.91	37.81	6	35,078	0.02%
2018/07/27	57	38.28	41	38.06	37.99	16	35,055	0.05%
2018/07/26	34	38.89	40	38.84	38.12	-6	34,999	-0.02%
2018/07/25	28	39.06	16	39.29	38.88	12	34,971	0.03%
2018/07/24	7	38.94	87	39.11	39.10	-80	34,817	-0.23%
2018/07/23	82	37.01	87	36.90	37.52	-5	34,789	-0.01%
2018/07/20	63	35.04	50	35.12	36.00	13	34,681	0.04%
2018/07/19	38	35.69	50	35.70	35.30	-12	34,447	-0.03%
2018/07/18	60	35.76	0	0.00	35.48	60	34,924	0.17%
2018/07/17	30	35.25	45	35.23	35.00	-15	34,906	-0.04%
2018/07/16	25	36.68	51	36.57	35.54	-26	34,862	-0.07%
2018/07/13	36	36.65	41	36.59	36.65	-5	34,801	-0.01%
2018/07/12	40	36.70	14	36.90	36.88	26	35,083	0.07%
2018/07/11	37	35.11	157	34.44	35.05	-120	34,858	-0.34%	大賣/鉅額交易
2018/07/10	70	36.17	170	36.00	35.55	-100	35,132	-0.28%	大賣/
2018/07/09	100	35.43	67	35.37	35.76	33	35,146	0.09%
2018/07/06	78	33.77	35	33.52	34.44	43	34,831	0.12%
2018/07/05	65	33.61	90	33.60	32.96	-25	34,668	-0.07%
2018/07/04	70	33.61	38	33.33	33.60	32	34,383	0.09%
2018/07/03	35	33.92	1	34.02	33.56	34	34,193	0.10%
2018/07/02	21	35.11	10	36.30	34.73	11	32,954	0.03%
2018/06/29	42	35.95	39	36.26	36.51	3	32,732	0.01%
2018/06/28	104	35.69	77	35.66	35.88	27	32,184	0.08%	大買/
2018/06/27	26	37.08	15	36.51	36.10	11	31,843	0.03%
2018/06/26	118	37.92	155	37.26	37.85	-37	31,809	-0.12%	大買/大賣/
2018/06/25	15	39.87	15	40.16	39.75	0	31,351	0.00%
2018/06/22	24	39.89	19	40.12	39.94	5	31,580	0.02%
2018/06/21	17	40.71	127	41.14	40.89	-110	31,821	-0.35%	大賣/鉅額交易
2018/06/20	44	40.29	83	40.12	40.88	-39	32,594	-0.12%
2018/06/19	54	41.44	87	41.23	40.86	-33	32,858	-0.10%
2018/06/15	60	42.87	60	42.61	42.57	0	32,567	0.00%
2018/06/14	30	42.73	40	42.32	42.24	-10	32,443	-0.03%
2018/06/13	7	42.63	7	42.76	42.63	0	32,393	0.00%
2018/06/12	15	42.70	16	42.31	42.95	-1	32,311	0.00%
2018/06/11	26	41.73	17	41.47	41.92	9	32,273	0.03%
2018/06/08	3	41.75	0	0.00	41.72	3	32,251	0.01%
2018/06/07	0	0.00	13	43.33	43.08	-13	32,042	-0.04%
2018/06/06	16	43.11	19	43.10	42.96	-3	32,108	-0.01%
2018/06/05	21	42.82	15	42.70	43.27	6	32,130	0.02%
2018/06/04	22	42.52	67	42.47	42.67	-45	32,198	-0.14%
2018/06/01	29	41.59	15	41.74	41.00	14	32,355	0.04%
2018/05/31	5	41.24	7	40.67	41.54	-2	32,421	-0.01%
2018/05/30	68	40.24	21	40.35	40.37	47	32,292	0.15%
2018/05/29	158	41.52	15	41.62	41.10	143	31,863	0.45%	大買/鉅額交易
2018/05/28	95	42.01	22	41.60	41.80	73	32,149	0.23%
2018/05/25	5	41.53	19	41.61	41.63	-14	32,303	-0.04%
2018/05/24	47	42.07	26	42.01	41.86	21	32,447	0.06%
2018/05/23	36	42.69	15	42.90	42.52	21	32,440	0.06%
2018/05/22	27	43.84	25	44.23	43.22	2	32,376	0.01%
2018/05/21	3	44.54	10	44.57	44.36	-7	32,652	-0.02%
2018/05/18	16	43.34	0	0.00	43.09	16	32,994	0.05%
2018/05/17	31	43.39	15	43.18	43.10	16	34,436	0.05%
2018/05/16	70	44.14	10	44.12	44.05	60	35,478	0.17%
2018/05/15	6	44.26	1	44.48	44.00	5	36,408	0.01%
2018/05/14	12	44.72	0	0.00	44.57	12	36,950	0.03%
2018/05/11	20	43.73	15	43.82	43.70	5	37,192	0.01%
2018/05/10	31	43.41	34	43.81	43.38	-3	37,232	-0.01%
2018/05/09	13	43.53	23	43.67	43.39	-10	37,255	-0.03%
2018/05/08	23	43.04	55	43.61	43.62	-32	37,317	-0.09%
2018/05/07	34	41.43	0	0.00	41.75	34	37,264	0.09%
2018/05/04	0	0.00	1	41.19	40.84	-1	37,261	0.00%
2018/05/03	10	40.47	15	40.66	40.70	-5	37,498	-0.01%
2018/05/02	1	40.58	0	0.00	40.60	1	37,967	0.00%
2018/04/30	17	41.50	0	0.00	41.62	17	38,178	0.04%
2018/04/27	46	40.33	15	41.06	40.16	31	38,440	0.08%
2018/04/26	1	42.10	16	42.31	41.37	-15	37,955	-0.04%
2018/04/25	0	0.00	1	43.58	43.27	-1	37,668	0.00%
2018/04/24	41	42.10	8	42.60	43.63	33	37,842	0.09%
2018/04/23	19	41.57	16	41.09	41.27	3	37,993	0.01%
2018/04/20	53	41.35	115	41.10	40.79	-62	38,015	-0.16%	大賣/
2018/04/19	1	41.01	6	41.91	42.05	-5	38,398	-0.01%
2018/04/18	16	40.51	15	40.87	40.41	1	38,192	0.00%
2018/04/17	14	41.32	0	0.00	40.95	14	37,819	0.04%
2018/04/16	2	41.66	3	42.81	41.70	-1	37,839	0.00%
2018/04/13	36	44.37	9	44.04	43.93	27	37,384	0.07%
2018/04/12	4	44.72	30	45.22	44.69	-26	37,189	-0.07%
2018/04/11	43	45.11	2	45.64	45.62	41	36,995	0.11%
2018/04/10	11	43.97	1	43.84	43.77	10	36,708	0.03%
2018/04/09	15	43.08	15	42.75	42.93	0	36,915	0.00%
2018/04/03	71	42.52	26	42.34	42.30	45	36,999	0.12%
2018/04/02	23	44.57	30	43.96	43.64	-7	36,874	-0.02%
2018/03/30	29	44.39	4	44.24	44.37	25	37,111	0.07%
2018/03/29	18	42.72	12	42.47	42.92	6	36,886	0.02%
2018/03/28	3	43.22	75	43.00	42.66	-72	36,350	-0.20%
2018/03/27	19	44.84	45	45.01	44.72	-26	35,798	-0.07%
2018/03/26	67	45.12	20	43.96	43.85	47	35,591	0.13%
2018/03/23	42	45.17	71	44.77	44.61	-29	35,035	-0.08%
2018/03/22	70	48.83	10	48.30	48.11	60	34,183	0.18%
2018/03/21	20	50.50	11	50.46	50.45	9	33,482	0.03%
2018/03/20	36	49.38	0	0.00	49.45	36	33,520	0.11%
2018/03/19	119	49.25	11	49.16	49.17	108	33,517	0.32%	大買/鉅額交易
2018/03/16	0	0.00	10	50.10	49.83	-10	33,461	-0.03%
2018/03/15	14	50.23	0	0.00	49.92	14	33,535	0.04%
2018/03/14	1	49.55	0	0.00	49.25	1	33,377	0.00%
2018/03/13	11	50.50	10	50.80	50.50	1	33,288	0.00%
2018/03/12	5	51.80	18	51.67	51.15	-13	33,368	-0.04%
2018/03/09	0	0.00	3	51.03	50.65	-3	33,399	-0.01%
2018/03/08	3	49.72	3	50.23	50.15	0	33,540	0.00%
2018/03/07	1	50.00	14	49.92	49.59	-13	33,555	-0.04%
2018/03/06	6	48.67	13	49.32	49.09	-7	33,696	-0.02%
2018/03/05	13	48.28	79	48.59	48.40	-66	33,367	-0.20%
2018/03/02	4	48.97	6	49.25	49.00	-2	33,281	-0.01%
2018/03/01	33	48.81	1	49.64	49.69	32	33,439	0.10%
2018/02/27	5	51.95	9	51.99	51.05	-4	33,277	-0.01%
2018/02/26	4	52.08	16	52.97	52.45	-12	33,612	-0.04%
2018/02/23	2	51.75	12	51.79	51.50	-10	33,502	-0.03%
2018/02/22	1	50.65	0	0.00	50.95	1	33,583	0.00%
2018/02/21	2	50.60	49	50.29	51.35	-47	34,192	-0.14%
2018/02/12	16	46.54	17	46.75	46.45	-1	34,183	0.00%
2018/02/09	59	46.02	102	45.67	45.70	-43	33,742	-0.13%	大賣/
2018/02/08	101	53.01	183	51.87	51.10	-82	32,310	-0.25%	大買/大賣/
2018/02/07	125	57.34	74	56.91	55.15	51	31,169	0.16%	大買/
2018/02/06	56	57.68	131	57.27	56.45	-75	30,320	-0.25%	大賣/
2018/02/05	122	58.74	239	57.60	58.95	-117	29,732	-0.39%	大買/大賣/鉅額交易
2018/02/02	105	58.69	89	58.57	58.60	16	29,413	0.05%	大買/
2018/02/01	102	58.14	81	58.65	58.15	21	29,421	0.07%	大買/
2018/01/31	110	58.23	53	57.92	58.15	57	29,310	0.19%	大買/
2018/01/30	163	57.87	1	57.20	57.55	162	29,393	0.55%	大買/鉅額交易
2018/01/29	175	60.61	95	61.27	60.20	80	28,894	0.28%	大買/
2018/01/26	90	61.20	255	61.39	61.35	-165	28,643	-0.58%	大賣/鉅額交易
2018/01/25	311	60.74	94	60.31	60.00	217	28,513	0.76%	大買/鉅額交易
2018/01/24	72	61.97	297	61.66	62.45	-225	28,221	-0.80%	大賣/鉅額交易
2018/01/23	90	60.96	95	61.21	61.50	-5	27,874	-0.02%
2018/01/22	101	59.58	64	59.77	59.40	37	27,927	0.13%	大買/
2018/01/19	80	60.05	82	59.93	60.10	-2	27,995	-0.01%
2018/01/18	81	59.24	70	59.08	58.80	11	28,088	0.04%
2018/01/17	75	59.22	71	58.72	58.50	4	27,941	0.01%
2018/01/16	87	57.86	74	57.72	58.00	13	27,399	0.05%
2018/01/15	137	57.67	137	57.35	58.00	0	27,211	0.00%	大買/大賣/
2018/01/12	173	55.74	37	55.79	55.85	136	26,794	0.51%	大買/鉅額交易
2018/01/11	35	55.25	128	55.15	54.95	-93	27,101	-0.34%	大賣/
2018/01/10	52	54.25	189	54.72	54.70	-137	26,898	-0.51%	大賣/鉅額交易
2018/01/09	70	53.50	52	53.72	53.90	18	26,561	0.07%
2018/01/08	35	52.60	98	52.66	52.70	-63	26,508	-0.24%
2018/01/05	110	52.48	0	0.00	52.70	110	26,370	0.42%	大買/鉅額交易
2018/01/04	60	52.54	248	52.17	52.30	-188	26,300	-0.71%	大賣/鉅額交易
2018/01/03	6	51.95	46	52.66	52.40	-40	26,520	-0.15%
2018/01/02	3	51.75	5	51.79	51.85	-2	26,292	-0.01%