富邦上証正2 (00633L)-元富-世貿券商分點個股進出

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
34.20
漲跌
▲0.40
漲幅
+1.18%
成交量
4,192張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	2	33.93	2	34.38	33.93	0	10,839	0.00%
2024/04/12	0	0.00	1	32.38	32.40	-1	10,871	-0.01%
2024/04/01	0	0.00	17	33.36	34.19	-17	11,224	-0.15%
2024/03/08	1	31.40	0	0.00	31.47	1	11,371	0.01%
2024/03/05	1	31.20	6	31.88	32.06	-5	11,128	-0.04%
2024/02/29	0	0.00	1	31.00	31.47	-1	11,019	-0.01%
2024/02/27	5	31.01	4	31.30	31.23	1	10,949	0.01%
2024/02/26	5	31.60	0	0.00	31.42	5	10,913	0.05%
2024/02/23	0	0.00	2	32.46	32.07	-2	10,825	-0.02%
2024/02/22	2	31.68	2	31.95	32.05	0	10,779	0.00%
2024/02/21	0	0.00	26	31.16	32.25	-26	10,738	-0.24%
2024/02/20	0	0.00	1	30.17	30.07	-1	10,337	-0.01%
2024/02/19	8	30.39	2	30.75	29.88	6	10,299	0.06%
2024/02/16	17	29.94	5	29.77	30.40	12	10,130	0.12%
2024/02/15	0	0.00	12	29.29	29.36	-12	9,925	-0.12%
2024/02/05	1	26.90	16	27.43	27.71	-15	9,695	-0.15%
2024/02/02	10	26.99	8	26.82	26.89	2	9,339	0.02%
2024/02/01	5	27.25	5	27.47	27.47	0	9,161	0.00%
2024/01/31	6	27.27	5	27.40	27.32	1	8,993	0.01%
2024/01/30	15	27.73	0	0.00	27.51	15	8,821	0.17%
2024/01/29	10	28.55	10	28.70	28.39	0	8,569	0.00%
2024/01/26	6	28.43	10	28.49	28.24	-4	8,362	-0.05%
2024/01/25	7	27.90	15	28.23	28.47	-8	8,213	-0.10%
2024/01/24	11	26.87	10	27.40	26.70	1	7,766	0.01%
2024/01/23	16	26.71	10	27.11	26.88	6	7,458	0.08%
2024/01/22	6	27.16	6	27.53	27.26	0	7,241	0.00%
2024/01/19	0	0.00	10	27.05	27.03	-10	7,130	-0.14%
2024/01/18	11	26.07	7	26.19	25.77	4	6,965	0.06%
2024/01/17	5	26.81	0	0.00	26.83	5	6,609	0.08%
2024/01/16	10	27.14	10	27.35	27.15	0	6,610	0.00%
2024/01/15	6	26.92	5	27.15	27.39	1	6,564	0.02%
2024/01/11	5	27.01	5	27.35	27.62	0	6,647	0.00%
2024/01/10	0	0.00	10	27.32	27.29	-10	6,574	-0.15%
2024/01/08	10	27.61	0	0.00	27.26	10	6,472	0.15%
2024/01/05	0	0.00	5	28.33	28.29	-5	6,305	-0.08%
2024/01/04	6	28.00	0	0.00	27.82	6	6,328	0.09%
2024/01/03	1	28.71	0	0.00	28.39	1	6,200	0.02%
2024/01/02	1	29.00	0	0.00	28.66	1	6,172	0.02%
2023/12/29	10	29.67	0	0.00	29.34	10	5,935	0.17%
2023/12/28	1	28.52	16	28.45	29.21	-15	5,848	-0.26%
2023/12/27	11	27.80	0	0.00	27.94	11	5,768	0.19%
2023/12/26	1	28.00	0	0.00	27.85	1	5,727	0.02%
2023/12/25	0	0.00	1	28.25	28.17	-1	5,747	-0.02%
2023/12/22	0	0.00	10	28.20	28.34	-10	5,770	-0.17%
2023/12/21	0	0.00	103	27.75	28.08	-103	5,737	-1.80%	大賣/鉅額交易
2023/12/20	11	28.02	0	0.00	27.91	11	5,734	0.19%
2023/12/19	1	27.89	1	27.80	27.85	0	5,757	0.00%
2023/12/14	5	28.34	0	0.00	28.03	5	5,581	0.09%
2023/12/13	3	29.10	3	29.38	28.36	0	5,518	0.00%
2023/12/12	0	0.00	5	29.39	29.20	-5	5,478	-0.09%
2023/12/11	4	28.19	0	0.00	28.47	4	5,437	0.07%
2023/12/07	5	28.69	0	0.00	29.02	5	5,274	0.09%
2023/12/06	3	29.15	0	0.00	29.33	3	5,159	0.06%
2023/12/05	3	29.94	0	0.00	29.89	3	4,995	0.06%
2023/12/01	3	30.70	0	0.00	30.45	3	5,036	0.06%
2023/11/29	6	30.97	0	0.00	30.76	6	5,170	0.12%
2023/11/27	8	31.66	0	0.00	31.32	8	5,141	0.16%
2023/11/23	1	32.19	0	0.00	32.10	1	5,184	0.02%
2023/11/22	1	32.50	0	0.00	32.62	1	5,489	0.02%
2023/11/21	0	0.00	2	33.26	33.22	-2	5,455	-0.04%
2023/11/20	2	32.24	1	32.73	32.67	1	5,461	0.02%
2023/11/17	1	32.50	0	0.00	32.26	1	5,412	0.02%
2023/10/25	0	0.00	2	32.50	32.08	-2	6,762	-0.03%
2023/10/24	2	31.33	0	0.00	31.20	2	6,771	0.03%
2023/10/19	1	32.94	0	0.00	32.47	1	6,842	0.01%
2023/10/04	1	34.38	0	0.00	34.30	1	6,933	0.01%
2023/10/03	1	35.09	0	0.00	35.09	1	6,917	0.01%
2023/09/28	4	35.97	0	0.00	35.75	4	6,894	0.06%
2023/09/22	2	35.80	0	0.00	36.65	2	6,900	0.03%
2023/09/21	2	36.28	0	0.00	35.97	2	6,878	0.03%
2023/09/20	8	36.57	0	0.00	36.54	8	6,873	0.12%
2023/09/15	1	36.99	0	0.00	36.32	1	7,088	0.01%
2023/09/08	4	36.54	0	0.00	36.45	4	7,314	0.05%
2023/09/07	2	37.47	0	0.00	37.24	2	7,286	0.03%
2023/09/06	4	37.80	0	0.00	37.96	4	7,249	0.06%
2023/09/05	1	38.11	0	0.00	38.25	1	7,255	0.01%
2023/09/04	2	38.12	13	38.62	38.47	-11	7,254	-0.15%
2023/09/01	3	37.23	0	0.00	37.11	3	7,176	0.04%
2023/08/31	5	37.00	0	0.00	36.68	5	7,201	0.07%
2023/08/30	9	37.64	0	0.00	37.10	9	7,224	0.12%
2023/08/29	2	38.11	0	0.00	37.75	2	7,148	0.03%
2023/08/28	0	0.00	4	39.61	36.99	-4	7,158	-0.06%
2023/08/24	1	36.18	0	0.00	36.29	1	7,005	0.01%
2023/08/18	0	0.00	25	37.41	36.91	-25	7,181	-0.35%
2023/08/17	3	36.85	0	0.00	36.92	3	7,239	0.04%
2023/08/08	5	39.99	0	0.00	40.53	5	7,120	0.07%
2023/08/04	0	0.00	9	41.33	41.43	-9	7,140	-0.13%
2023/08/01	2	41.66	0	0.00	40.74	2	7,169	0.03%
2023/07/31	0	0.00	42	41.65	41.00	-42	7,135	-0.59%
2023/07/27	1	39.11	0	0.00	38.93	1	6,724	0.01%
2023/07/25	0	0.00	18	37.73	38.40	-18	6,750	-0.27%
2023/07/20	1	36.60	0	0.00	36.58	1	6,598	0.02%
2023/07/14	1	37.40	1	37.60	37.33	0	6,645	0.00%
2023/07/12	0	0.00	2	36.27	36.02	-2	6,607	-0.03%
2023/07/06	0	0.00	10	35.30	35.30	-10	6,756	-0.15%
2023/07/05	6	35.92	2	35.76	35.89	4	6,783	0.06%
2023/07/04	1	36.51	4	36.43	36.37	-3	6,858	-0.04%
2023/06/27	1	34.81	0	0.00	35.00	1	7,114	0.01%
2023/06/26	10	35.07	0	0.00	34.83	10	7,128	0.14%
2023/06/21	1	36.12	2	36.38	36.32	-1	6,998	-0.01%
2023/06/20	2	36.65	0	0.00	36.51	2	7,013	0.03%
2023/06/19	5	37.20	3	36.75	36.82	2	7,080	0.03%
2023/06/16	3	37.50	13	37.47	37.73	-10	7,052	-0.14%
2023/06/14	0	0.00	10	35.75	36.25	-10	7,118	-0.14%
2023/06/13	2	35.35	21	35.40	35.40	-19	7,002	-0.27%
2023/06/12	4	35.03	0	0.00	35.56	4	7,005	0.06%
2023/06/09	5	35.19	7	35.17	35.17	-2	7,071	-0.03%
2023/06/08	2	34.52	0	0.00	34.91	2	7,113	0.03%
2023/06/07	1	34.60	0	0.00	34.62	1	7,182	0.01%
2023/06/05	5	34.95	0	0.00	34.78	5	7,281	0.07%
2023/06/02	2	34.85	1	34.63	34.94	1	7,307	0.01%
2023/05/30	2	34.84	0	0.00	34.13	2	7,343	0.03%
2023/05/24	2	37.02	0	0.00	36.61	2	7,390	0.03%
2023/05/23	1	37.70	0	0.00	37.52	1	7,318	0.01%
2023/05/18	2	38.08	2	38.10	38.02	0	7,332	0.00%
2023/05/17	2	37.99	0	0.00	37.99	2	7,314	0.03%
2023/05/05	0	0.00	20	39.00	39.07	-20	7,420	-0.27%
2023/05/02	0	0.00	20	38.90	38.82	-20	7,741	-0.26%
2023/04/26	0	0.00	32	37.19	37.70	-32	8,196	-0.39%
2023/04/25	5	37.15	0	0.00	37.19	5	8,292	0.06%
2023/04/19	100	40.43	0	0.00	40.10	100	8,238	1.21%
2023/04/14	0	0.00	2	38.55	38.36	-2	8,393	-0.02%
2023/04/06	1	38.71	20	39.48	38.55	-19	8,497	-0.22%
2023/03/22	0	0.00	1	38.34	38.37	-1	8,580	-0.01%
2023/03/20	2	37.53	16	37.57	37.29	-14	8,541	-0.16%
2023/03/15	0	0.00	1	38.51	38.22	-1	8,671	-0.01%
2023/03/14	0	0.00	5	37.68	38.00	-5	8,867	-0.06%
2023/03/13	0	0.00	1	38.29	38.59	-1	8,926	-0.01%
2023/03/10	4	38.29	1	38.76	38.36	3	8,891	0.03%
2023/03/08	11	39.55	0	0.00	39.38	11	8,932	0.12%
2023/03/07	0	0.00	1	41.30	40.77	-1	9,136	-0.01%
2023/03/06	16	40.79	0	0.00	40.95	16	9,270	0.17%
2023/03/03	1	41.62	0	0.00	41.37	1	9,193	0.01%
2023/03/02	6	41.40	0	0.00	41.43	6	9,272	0.06%
2023/03/01	5	41.91	5	41.84	41.64	0	9,334	0.00%
2023/02/23	1	41.50	0	0.00	41.37	1	9,338	0.01%
2023/02/21	12	42.14	1	42.15	42.10	11	9,386	0.12%
2023/02/20	1	40.45	1	41.02	41.53	0	9,407	0.00%
2023/02/17	1	41.60	0	0.00	41.55	1	9,518	0.01%
2023/02/16	0	0.00	1	42.90	42.92	-1	9,745	-0.01%
2023/02/14	1	42.58	0	0.00	42.15	1	9,873	0.01%
2023/02/13	0	0.00	1	42.49	42.64	-1	9,995	-0.01%
2023/02/09	1	41.85	0	0.00	42.13	1	10,160	0.01%
2023/02/08	1	41.52	0	0.00	41.14	1	10,367	0.01%
2023/02/07	0	0.00	1	41.54	41.33	-1	10,427	-0.01%
2023/02/06	17	40.83	0	0.00	40.63	17	10,501	0.16%
2023/02/03	15	41.80	0	0.00	41.92	15	10,493	0.14%
2023/01/31	0	0.00	10	45.13	44.14	-10	10,542	-0.09%
2023/01/30	2	46.44	0	0.00	45.14	2	10,433	0.02%
2023/01/17	3	44.25	50	44.48	44.05	-47	10,411	-0.45%
2023/01/16	0	0.00	2.5	44.89	45.30	-2.5	10,696	-0.02%
2023/01/12	2	41.85	0	0.00	41.85	2	10,442	0.02%
2023/01/11	1.5	42.24	0	0.00	42.30	1.5	10,483	0.01%
2023/01/10	3	41.72	0	0.00	41.80	3	10,470	0.03%
2023/01/09	2	41.70	0	0.00	41.72	2	10,445	0.02%
2023/01/05	0	0.00	26	40.27	40.70	-26	10,417	-0.25%
2023/01/03	25	38.53	0	0.00	38.65	25	10,426	0.24%
2022/12/27	1	39.73	0	0.00	39.21	1	10,290	0.01%
2022/12/23	0	0.00	1	39.02	38.44	-1	10,249	-0.01%
2022/12/22	1	38.70	0	0.00	38.83	1	10,255	0.01%
2022/12/21	0	0.00	45	38.17	38.11	-45	10,217	-0.44%
2022/12/20	0	0.00	15	38.06	37.61	-15	10,249	-0.15%
2022/12/15	0	0.00	1	40.18	39.96	-1	10,051	-0.01%
2022/12/08	0	0.00	1	39.48	39.65	-1	9,883	-0.01%
2022/12/07	0	0.00	2	39.82	40.33	-2	9,849	-0.02%
2022/12/05	15	38.31	3	38.44	38.53	12	9,673	0.12%
2022/12/01	0	0.00	2	38.20	37.99	-2	9,482	-0.02%
2022/11/29	0	0.00	1	36.74	36.52	-1	9,394	-0.01%
2022/11/28	0	0.00	10	34.03	33.48	-10	9,180	-0.11%
2022/11/17	15	35.15	0	0.00	35.14	15	8,973	0.17%
2022/11/16	0	0.00	1	36.58	36.41	-1	9,017	-0.01%
2022/11/15	41	36.20	6	36.56	36.69	35	9,054	0.39%
2022/11/01	2	31.90	0	0.00	31.81	2	8,224	0.02%
2022/10/31	0	0.00	2	31.05	30.82	-2	8,129	-0.02%
2022/10/24	0	0.00	3	35.27	34.46	-3	8,379	-0.04%
2022/10/19	0	0.00	1	38.10	37.95	-1	8,017	-0.01%
2022/10/18	1	40.12	1	39.75	39.21	0	7,963	0.00%
2022/10/12	0	0.00	6	37.40	37.23	-6	7,974	-0.08%
2022/09/28	2	40.98	0	0.00	40.69	2	8,274	0.02%
2022/09/21	0	0.00	2	40.27	40.75	-2	8,590	-0.02%
2022/09/14	1	42.45	0	0.00	42.31	1	8,852	0.01%
2022/09/13	4	43.60	0	0.00	43.69	4	8,880	0.05%
2022/08/22	0	0.00	1	43.76	43.65	-1	9,992	-0.01%
2022/08/12	1	43.30	0	0.00	43.38	1	10,148	0.01%
2022/08/11	1	42.93	1	42.89	42.93	0	10,122	0.00%
2022/08/09	2	42.93	0	0.00	42.80	2	10,146	0.02%
2022/08/02	0	0.00	1	43.05	42.37	-1	10,517	-0.01%
2022/08/01	1	44.14	0	0.00	44.00	1	10,303	0.01%
2022/07/26	50	45.85	0	0.00	45.97	50	10,223	0.49%
2022/07/11	1	48.20	0	0.00	47.31	1	11,625	0.01%
2022/07/06	1	49.20	0	0.00	49.19	1	11,626	0.01%
2022/06/30	0	0.00	1	51.20	51.55	-1	11,689	-0.01%
2022/06/20	2	46.37	102	46.11	46.58	-100	11,864	-0.84%	大賣/
2022/06/16	4	45.41	4	45.21	45.01	0	11,706	0.00%
2022/06/15	0	0.00	12	44.41	46.21	-12	11,691	-0.10%
2022/06/13	4	42.97	4	42.67	42.70	0	11,914	0.00%
2022/06/10	0	0.00	4	43.14	43.97	-4	12,111	-0.03%
2022/06/07	1	43.07	1	42.88	42.70	0	11,936	0.00%
2022/06/06	1	40.75	1	41.38	41.55	0	11,854	0.00%
2022/06/01	6	40.82	0	0.00	40.70	6	11,832	0.05%
2022/05/31	0	0.00	1	39.87	41.04	-1	11,845	-0.01%
2022/05/30	1	40.00	0	0.00	39.70	1	11,717	0.01%
2022/05/26	6	38.36	4	39.07	38.73	2	11,550	0.02%
2022/05/25	8	38.93	5	38.81	38.62	3	11,391	0.03%
2022/05/19	4	38.78	0	0.00	38.77	4	11,043	0.04%
2022/05/18	7	38.78	5	38.85	39.20	2	11,019	0.02%
2022/05/17	5	39.93	5	39.76	39.76	0	10,859	0.00%
2022/05/10	1	37.70	11	36.56	37.90	-10	10,363	-0.10%
2022/05/06	10	38.21	0	0.00	38.27	10	10,254	0.10%
2022/04/29	1	40.65	0	0.00	40.65	1	10,019	0.01%
2022/04/27	7	38.41	0	0.00	38.75	7	9,646	0.07%
2022/04/26	0	0.00	4	38.85	38.30	-4	9,489	-0.04%
2022/04/18	2	42.75	0	0.00	42.31	2	8,558	0.02%
2022/04/15	1	43.83	1	43.47	43.80	0	8,451	0.00%
2022/04/14	1	43.36	0	0.00	43.75	1	8,393	0.01%
2022/04/12	0	0.00	3	41.56	42.43	-3	8,337	-0.04%
2022/04/11	3	41.05	0	0.00	41.03	3	8,388	0.04%
2022/04/07	2	42.82	0	0.00	42.40	2	8,197	0.02%
2022/04/06	3	42.77	3	42.94	43.11	0	8,190	0.00%
2022/04/01	0	0.00	1	43.30	43.35	-1	8,102	-0.01%
2022/03/31	1	41.65	0	0.00	41.65	1	7,887	0.01%
2022/03/30	1	40.70	0	0.00	41.61	1	7,831	0.01%
2022/03/29	1	40.14	1	40.15	40.06	0	7,733	0.00%
2022/03/24	1	41.86	1	41.94	41.82	0	7,577	0.00%
2022/03/21	1	42.14	1	42.33	41.21	0	7,496	0.00%
2022/03/18	1	40.13	0	0.00	40.88	1	7,461	0.01%
2022/03/17	1	40.99	2	41.53	41.51	-1	7,428	-0.01%
2022/03/16	2	36.14	1	36.23	38.20	1	7,139	0.01%
2022/03/15	2	36.33	2	36.37	37.10	0	6,967	0.00%
2022/03/14	1	41.50	0	0.00	40.35	1	6,714	0.01%
2022/03/11	10	40.90	60	40.02	40.24	-50	6,622	-0.75%
2022/03/10	103	42.62	3	43.23	42.61	100	6,496	1.54%	大買/
2022/03/03	0	0.00	1	47.89	47.90	-1	6,038	-0.02%
2022/03/01	2	48.93	1	49.25	48.90	1	6,031	0.02%
2022/02/24	2	47.59	21	47.22	47.48	-19	5,971	-0.32%
2022/02/23	20	48.95	0	0.00	49.08	20	5,934	0.34%
2022/02/22	21	49.79	1	49.87	48.65	20	5,935	0.34%
2022/02/21	30	50.28	0	0.00	50.40	30	5,905	0.51%
2022/02/18	1	50.50	0	0.00	51.00	1	5,861	0.02%
2022/02/17	0	0.00	1	51.20	50.80	-1	5,879	-0.02%
2022/02/16	5	50.50	4	50.74	50.60	1	5,850	0.02%
2022/01/26	1	51.05	1	51.40	50.50	0	5,760	0.00%
2022/01/20	4	53.51	4	53.65	53.55	0	5,811	0.00%
2022/01/19	1	52.00	0	0.00	51.45	1	5,768	0.02%
2022/01/13	1	53.50	0	0.00	52.40	1	5,709	0.02%
2021/12/23	1	56.00	0	0.00	55.65	1	5,737	0.02%
2021/12/20	1	56.35	0	0.00	56.35	1	5,825	0.02%
2021/12/17	0	0.00	1	57.60	56.95	-1	5,809	-0.02%
2021/12/16	1	57.60	0	0.00	58.05	1	5,827	0.02%
2021/12/15	1	59.55	0	0.00	58.35	1	5,869	0.02%
2021/12/14	1	59.70	0	0.00	59.85	1	5,866	0.02%
2021/12/13	0	0.00	2	62.25	60.70	-2	5,863	-0.03%
2021/11/08	0	0.00	1	54.40	54.95	-1	7,302	-0.01%
2021/11/02	1	56.55	0	0.00	53.50	1	7,667	0.01%
2021/10/13	0	0.00	18	57.25	58.70	-18	8,414	-0.21%
2021/10/05	0	0.00	2	50.70	50.95	-2	8,210	-0.02%
2021/10/04	0	0.00	3	52.20	51.75	-3	8,323	-0.04%
2021/10/01	4	51.80	0	0.00	51.50	4	8,398	0.05%
2021/09/29	3	53.20	0	0.00	53.90	3	8,400	0.04%
2021/09/28	1	54.05	4	54.11	54.05	-3	8,393	-0.04%
2021/09/27	25	53.57	9	52.31	53.40	16	8,534	0.19%
2021/09/24	3	51.50	3	51.80	51.55	0	8,473	0.00%
2021/09/22	2	49.56	2	49.91	50.50	0	8,426	0.00%
2021/09/16	1	51.20	1	51.50	51.25	0	8,433	0.00%
2021/09/14	1	55.05	0	0.00	53.95	1	8,356	0.01%
2021/09/13	4	54.00	1	55.20	54.25	3	8,297	0.04%
2021/09/10	1	54.30	7	54.54	54.75	-6	8,269	-0.07%
2021/09/09	2	53.00	0	0.00	52.60	2	8,278	0.02%
2021/09/08	0	0.00	1	54.25	53.20	-1	8,275	-0.01%
2021/09/07	1	53.80	0	0.00	53.90	1	8,238	0.01%
2021/09/06	5	53.35	6	53.45	53.35	-1	8,312	-0.01%
2021/09/03	1	50.70	2	51.63	51.40	-1	8,381	-0.01%
2021/09/02	1	51.50	0	0.00	51.35	1	8,341	0.01%
2021/09/01	0	0.00	6	50.96	51.45	-6	8,264	-0.07%
2021/08/31	2	48.55	5	49.75	48.37	-3	8,152	-0.04%
2021/08/30	9	49.99	1	50.55	49.74	8	8,125	0.10%
2021/08/27	1	51.05	1	51.35	51.00	0	8,086	0.00%
2021/08/25	1	52.20	1	52.85	52.50	0	8,023	0.00%
2021/08/24	1	51.50	2	52.53	52.55	-1	8,057	-0.01%
2021/08/23	2	50.30	2	50.35	50.95	0	8,072	0.00%
2021/08/20	1	51.00	2	49.22	49.22	-1	8,056	-0.01%
2021/08/19	4	53.59	1	52.45	52.65	3	7,956	0.04%
2021/08/18	2	54.05	3	54.30	54.65	-1	8,037	-0.01%
2021/08/17	0	0.00	4	55.09	53.85	-4	8,185	-0.05%
2021/08/13	2	55.13	1	55.05	55.05	1	8,228	0.01%
2021/08/12	2	56.00	0	0.00	55.60	2	8,179	0.02%
2021/08/11	3	56.80	2	57.23	56.55	1	8,203	0.01%
2021/08/10	1	54.10	0	0.00	55.05	1	8,147	0.01%
2021/08/09	1	53.65	1	54.45	55.40	0	8,236	0.00%
2021/08/05	1	53.10	1	53.60	53.85	0	8,147	0.00%
2021/08/04	2	54.23	0	0.00	53.95	2	8,137	0.02%
2021/08/03	2	53.73	2	54.25	54.40	0	8,170	0.00%
2021/08/02	2	52.38	2	52.38	53.95	0	8,310	0.00%
2021/07/26	4	58.00	0	0.00	54.95	4	7,673	0.05%
2021/07/23	2	62.38	0	0.00	61.70	2	7,496	0.03%
2021/07/20	1	63.50	2	63.15	62.75	-1	7,598	-0.01%
2021/07/16	0	0.00	1	64.50	63.60	-1	7,644	-0.01%
2021/07/14	1	62.35	0	0.00	62.65	1	7,721	0.01%
2021/07/13	2	64.28	5	64.50	64.00	-3	7,824	-0.04%
2021/07/12	3	63.57	2	64.70	63.80	1	7,831	0.01%
2021/07/09	2	62.30	0	0.00	62.45	2	7,924	0.03%
2021/07/08	3	64.70	0	0.00	63.90	3	7,830	0.04%
2021/07/07	1	65.30	2	65.60	65.20	-1	7,807	-0.01%
2021/07/06	2	63.73	0	0.00	64.30	2	8,040	0.02%
2021/07/05	2	64.63	0	0.00	63.95	2	8,123	0.02%
2021/07/02	2	65.78	0	0.00	64.80	2	8,106	0.02%
2021/07/01	1	67.80	0	0.00	67.80	1	8,141	0.01%
2021/06/29	1	68.20	0	0.00	67.95	1	8,261	0.01%
2021/06/25	0	0.00	5	68.62	69.65	-5	8,379	-0.06%
2021/06/21	2	66.08	0	0.00	64.85	2	8,642	0.02%
2021/06/18	1	66.60	0	0.00	65.75	1	8,676	0.01%
2021/06/17	1	67.50	1	67.60	67.00	0	8,667	0.00%
2021/06/15	3	68.90	0	0.00	68.85	3	8,811	0.03%
2021/06/11	3	71.98	0	0.00	70.95	3	8,798	0.03%
2021/06/10	0	0.00	1	72.95	73.30	-1	8,674	-0.01%
2021/06/08	2	72.05	1	72.70	70.10	1	8,860	0.01%
2021/06/07	2	72.65	0	0.00	71.95	2	8,821	0.02%
2021/06/04	0	0.00	2	74.00	74.60	-2	8,864	-0.02%
2021/06/03	1	72.95	0	0.00	72.95	1	8,907	0.01%
2021/06/02	1	73.60	5	72.40	72.10	-4	9,157	-0.04%
2021/06/01	7	72.69	1	72.80	72.60	6	9,317	0.06%
2021/05/25	1	69.05	6	70.71	73.20	-5	9,389	-0.05%
2021/05/19	1	69.00	0	0.00	68.25	1	9,629	0.01%
2021/05/18	2	69.58	0	0.00	69.10	2	9,725	0.02%
2021/05/17	1	67.50	5	69.16	69.45	-4	9,781	-0.04%
2021/05/14	0	0.00	4	66.00	66.50	-4	9,834	-0.04%
2021/05/11	0	0.00	50	63.20	64.30	-50	9,856	-0.51%
2021/05/10	3	63.47	1	63.50	62.15	2	9,755	0.02%
2021/05/07	1	65.50	0	0.00	65.25	1	9,654	0.01%
2021/05/06	1	65.45	0	0.00	65.35	1	9,749	0.01%
2021/05/04	1	65.10	0	0.00	65.25	1	9,810	0.01%
2021/05/03	0	0.00	1	66.80	65.00	-1	9,944	-0.01%
2021/04/28	9	65.40	37	65.47	65.65	-28	10,011	-0.28%
2021/04/26	28	68.15	0	0.00	67.40	28	10,053	0.28%
2021/04/22	1	66.10	1	67.00	66.00	0	9,918	0.00%
2021/04/21	1	66.05	0	0.00	66.70	1	9,983	0.01%
2021/04/16	1	63.30	0	0.00	63.45	1	10,001	0.01%
2021/04/15	1	62.05	0	0.00	62.20	1	10,138	0.01%
2021/04/12	1	65.20	0	0.00	64.50	1	10,266	0.01%
2021/04/09	3	66.33	0	0.00	65.85	3	10,143	0.03%
2021/04/07	3	67.47	0	0.00	66.90	3	10,337	0.03%
2021/04/06	1	69.20	0	0.00	69.25	1	10,162	0.01%
2021/03/31	1	67.10	0	0.00	67.00	1	10,139	0.01%
2021/03/30	50	68.45	0	0.00	68.70	50	10,043	0.50%
2021/03/25	1	64.00	0	0.00	64.95	1	9,915	0.01%
2021/03/24	2	65.68	0	0.00	64.80	2	9,796	0.02%
2021/03/22	2	66.80	0	0.00	66.85	2	9,652	0.02%
2021/03/19	4	67.79	0	0.00	65.90	4	9,577	0.04%
2021/03/16	2	69.45	0	0.00	69.10	2	9,339	0.02%
2021/03/15	1	68.60	0	0.00	67.55	1	9,301	0.01%
2021/03/12	2	69.75	0	0.00	70.20	2	9,138	0.02%
2021/03/09	1	66.75	0	0.00	67.55	1	9,092	0.01%
2021/03/08	3	69.03	0	0.00	68.40	3	9,012	0.03%
2021/03/03	1	76.50	0	0.00	76.70	1	8,855	0.01%
2021/03/02	1	77.45	0	0.00	72.70	1	8,846	0.01%
2021/02/26	1	77.30	0	0.00	75.95	1	8,774	0.01%
2021/02/24	2	82.28	5	79.90	78.60	-3	8,751	-0.03%
2021/02/23	1	82.50	0	0.00	83.95	1	8,552	0.01%
2021/02/22	9	86.61	0	0.00	84.90	9	8,497	0.11%
2021/02/05	0	0.00	2	82.43	82.90	-2	8,299	-0.02%
2021/02/04	0	0.00	1	79.85	79.10	-1	8,154	-0.01%
2021/01/28	2	75.68	0	0.00	75.90	2	8,502	0.02%
2021/01/15	3	78.30	0	0.00	77.15	3	8,768	0.03%
2021/01/14	0	0.00	8	79.75	78.05	-8	8,799	-0.09%
2021/01/13	12	81.99	4	82.15	81.05	8	8,718	0.09%
2021/01/06	2	75.70	1	74.95	75.75	1	8,742	0.01%
2021/01/05	0	0.00	7	72.55	73.75	-7	8,676	-0.08%
2020/12/31	0	0.00	1	70.80	71.10	-1	8,718	-0.01%
2020/12/28	0	0.00	1	67.80	67.80	-1	8,343	-0.01%
2020/12/18	2	65.40	0	0.00	65.40	2	8,486	0.02%
2020/12/16	5	64.99	0	0.00	65.05	5	8,686	0.06%
2020/12/15	3	63.58	6	63.70	63.75	-3	8,789	-0.03%
2020/12/14	2	63.95	0	0.00	64.15	2	8,876	0.02%
2020/12/11	2	62.98	0	0.00	62.95	2	8,958	0.02%
2020/12/10	2	64.38	0	0.00	64.60	2	8,973	0.02%
2020/12/09	2	66.40	2	66.35	65.35	0	8,998	0.00%
2020/11/30	0	0.00	2	67.70	66.85	-2	9,355	-0.02%
2020/11/19	0	0.00	2	62.30	63.15	-2	9,744	-0.02%
2020/11/16	2	60.85	0	0.00	61.50	2	10,081	0.02%
2020/11/13	1	60.00	0	0.00	59.95	1	10,156	0.01%
2020/11/04	0	0.00	1	61.00	60.30	-1	10,580	-0.01%
2020/11/03	0	0.00	3	59.43	59.30	-3	10,552	-0.03%
2020/10/30	0	0.00	3	58.75	58.15	-3	10,783	-0.03%
2020/10/27	2	57.95	0	0.00	57.70	2	11,135	0.02%
2020/10/23	0	0.00	2	61.18	60.85	-2	11,042	-0.02%
2020/10/16	0	0.00	4	59.25	59.70	-4	11,736	-0.03%
2020/10/13	2	58.48	1	59.00	59.20	1	12,060	0.01%
2020/10/12	1	58.80	2	57.90	58.95	-1	12,316	-0.01%
2020/10/08	2	55.85	0	0.00	55.90	2	12,189	0.02%
2020/09/29	1	55.35	0	0.00	54.45	1	13,475	0.01%
2020/09/24	1	53.75	0	0.00	53.60	1	14,844	0.01%
2020/09/22	0	0.00	4	56.01	56.30	-4	15,099	-0.03%
2020/09/11	1	54.75	1	55.20	55.30	0	15,202	0.00%
2020/09/02	1	58.05	3	58.65	58.65	-2	14,989	-0.01%
2020/08/27	3	56.00	0	0.00	56.05	3	14,886	0.02%
2020/08/20	1	56.00	0	0.00	54.90	1	15,199	0.01%
2020/08/19	2	57.53	0	0.00	57.65	2	15,037	0.01%
2020/08/17	1	58.15	2	58.50	59.25	-1	15,191	-0.01%
2020/08/12	3	54.55	0	0.00	53.85	3	14,886	0.02%
2020/08/11	0	0.00	1	56.80	56.95	-1	14,705	-0.01%
2020/08/10	2	54.95	2	54.45	55.45	0	14,687	0.00%
2020/08/07	1	54.25	5	54.85	53.20	-4	14,680	-0.03%
2020/08/06	1	54.45	5	54.95	54.45	-4	14,680	-0.03%
2020/08/05	8	55.51	100	54.95	55.45	-92	14,590	-0.63%
2020/08/04	103	56.11	1	56.45	56.35	102	14,670	0.70%	大買/鉅額交易
2020/07/30	0	0.00	100	54.81	54.70	-100	14,739	-0.68%
2020/07/28	102	53.20	0	0.00	53.15	102	14,799	0.69%	大買/鉅額交易
2020/07/24	1	53.50	2	52.90	52.90	-1	14,805	-0.01%
2020/07/23	8	56.10	10	56.79	56.20	-2	14,780	-0.01%
2020/07/22	1	58.40	0	0.00	57.85	1	14,617	0.01%
2020/07/20	1	56.30	0	0.00	56.70	1	14,454	0.01%
2020/07/17	1	54.80	1	54.95	53.75	0	14,274	0.00%
2020/07/16	3	55.95	1	57.40	54.65	2	14,153	0.01%
2020/07/15	0	0.00	1	58.55	59.00	-1	13,982	-0.01%
2020/07/14	0	0.00	1	59.55	59.00	-1	14,182	-0.01%
2020/07/13	0	0.00	0	60.90	61.30	0	14,095	0.00%
2020/07/09	0	0.00	2	61.70	61.95	-2	13,961	-0.01%
2020/07/08	3	60.10	0	0.00	60.00	3	13,716	0.02%
2020/07/07	30	60.63	24	61.15	61.80	6	13,587	0.04%
2020/07/06	0	0.00	13	55.12	57.55	-13	13,229	-0.10%
2020/07/03	2	50.80	6	51.16	51.10	-4	12,766	-0.03%
2020/07/02	3	48.21	5	48.80	49.57	-2	12,657	-0.02%
2020/07/01	0	0.00	102	47.22	47.57	-102	12,560	-0.81%	大賣/鉅額交易
2020/06/23	0	0.00	3	44.07	44.58	-3	13,004	-0.02%
2020/06/12	0	0.00	2	43.16	43.32	-2	14,860	-0.01%
2020/06/11	0	0.00	3	44.35	43.51	-3	15,406	-0.02%
2020/06/09	0	0.00	2	45.26	45.30	-2	16,191	-0.01%
2020/06/08	10	44.73	14	45.08	44.45	-4	16,384	-0.02%
2020/06/04	0	0.00	4	44.66	44.08	-4	16,878	-0.02%
2020/06/03	41	44.45	0	0.00	44.37	41	17,343	0.24%
2020/06/02	2	43.13	6	43.60	43.95	-4	17,291	-0.02%
2020/06/01	0	0.00	17	42.80	43.36	-17	17,598	-0.10%
2020/05/28	0	0.00	1	41.71	41.13	-1	17,545	-0.01%
2020/05/26	0	0.00	3	41.02	40.82	-3	17,811	-0.02%
2020/05/25	1	40.08	1	39.57	40.25	0	18,054	0.00%
2020/05/21	2	42.24	3	42.57	42.20	-1	18,241	-0.01%
2020/05/20	0	0.00	3	42.30	42.25	-3	18,520	-0.02%
2020/05/14	11	41.49	0	0.00	41.47	11	18,816	0.06%
2020/05/13	4	41.81	0	0.00	41.98	4	18,808	0.02%
2020/05/12	4	42.08	1	41.95	42.22	3	18,897	0.02%
2020/05/11	7	42.57	5	42.90	42.35	2	18,945	0.01%
2020/05/08	3	41.65	4	42.11	42.44	-1	19,003	-0.01%
2020/05/06	0	0.00	7	40.78	41.02	-7	19,041	-0.04%
2020/05/05	1	38.68	41	38.59	38.78	-40	19,049	-0.21%
2020/05/04	3	38.73	163	38.74	38.50	-160	19,449	-0.82%	大賣/鉅額交易
2020/04/30	132	41.72	0	0.00	41.65	132	19,666	0.67%	大買/鉅額交易
2020/04/29	40	41.23	3	41.00	41.13	37	20,064	0.18%
2020/04/28	0	0.00	2	39.88	40.83	-2	20,091	-0.01%
2020/04/22	2	38.45	0	0.00	39.09	2	20,213	0.01%
2020/04/21	5	39.07	2	38.93	38.36	3	20,295	0.01%
2020/04/20	9	39.29	18	39.53	39.60	-9	20,239	-0.04%
2020/04/17	0	0.00	320	38.98	39.91	-320	20,185	-1.59%	大賣/鉅額交易
2020/04/16	1	38.40	0	0.00	38.52	1	19,856	0.01%
2020/04/15	170	38.90	15	38.87	38.57	155	19,841	0.78%	大買/鉅額交易
2020/04/14	160	38.53	0	0.00	38.57	160	19,822	0.81%	大買/鉅額交易
2020/04/13	2	38.03	7	37.92	37.80	-5	19,782	-0.03%
2020/04/10	2	38.09	2	38.45	38.18	0	19,838	0.00%
2020/04/08	8	38.09	5	38.35	38.19	3	20,195	0.01%
2020/04/07	18	38.63	0	0.00	38.59	18	20,104	0.09%
2020/04/06	2	37.63	16	38.35	38.21	-14	20,065	-0.07%
2020/03/31	5	37.42	5	36.80	36.99	0	19,952	0.00%
2020/03/27	22	37.45	20	38.35	37.15	2	19,670	0.01%
2020/03/26	5	36.50	5	37.05	37.24	0	19,343	0.00%
2020/03/25	0	0.00	244	36.38	36.77	-244	19,143	-1.27%	大賣/鉅額交易
2020/03/24	160	34.65	0	0.00	34.36	160	18,855	0.85%	大買/鉅額交易
2020/03/23	87	33.13	3	33.60	32.83	84	18,670	0.45%
2020/03/20	13	34.06	13	34.38	34.18	0	18,850	0.00%
2020/03/19	0	0.00	24	32.12	32.15	-24	18,629	-0.13%
2020/03/18	11	36.43	0	0.00	35.89	11	18,162	0.06%
2020/03/17	13	36.19	3	35.92	36.18	10	17,946	0.06%
2020/03/16	2	39.79	0	0.00	38.35	2	17,274	0.01%
2020/03/13	4	39.38	0	0.00	40.65	4	16,909	0.02%
2020/03/11	4	44.00	1	43.24	43.24	3	16,045	0.02%
2020/03/10	3	42.32	0	0.00	43.93	3	15,912	0.02%
2020/03/09	20	42.87	0	0.00	41.73	20	15,481	0.13%
2020/03/06	4	45.62	8	45.60	45.63	-4	14,998	-0.03%
2020/03/05	13	45.90	3	46.23	46.85	10	14,912	0.07%
2020/03/04	2	44.25	0	0.00	44.11	2	14,750	0.01%
2020/03/03	2	44.13	0	0.00	44.03	2	14,721	0.01%
2020/03/02	13	43.25	0	0.00	43.65	13	14,610	0.09%
2020/02/27	0	0.00	5	44.39	44.05	-5	14,466	-0.03%
2020/02/26	1	43.01	6	43.55	44.62	-5	14,425	-0.03%
2020/02/25	2	44.02	0	0.00	43.81	2	14,321	0.01%
2020/02/24	6	44.96	0	0.00	45.00	6	14,255	0.04%
2020/02/20	0	0.00	1	44.90	45.32	-1	13,774	-0.01%
2020/02/19	1	44.77	0	0.00	44.83	1	13,750	0.01%
2020/02/18	1	44.32	2	44.00	43.92	-1	13,746	-0.01%
2020/02/14	1	43.49	0	0.00	43.58	1	13,713	0.01%
2020/02/13	8	43.58	0	0.00	43.00	8	13,872	0.06%
2020/02/12	3	43.10	0	0.00	43.35	3	14,068	0.02%
2020/02/11	1	43.24	0	0.00	43.53	1	14,086	0.01%
2020/02/07	1	41.97	0	0.00	41.77	1	13,900	0.01%
2020/02/06	2	41.95	0	0.00	42.13	2	14,200	0.01%
2020/02/05	1	40.76	2	40.96	41.29	-1	14,216	-0.01%
2020/02/04	6	38.46	6	40.08	40.19	0	14,074	0.00%
2020/02/03	2	38.41	0	0.00	39.60	2	13,680	0.01%
2020/01/31	0	0.00	7	40.16	40.26	-7	13,223	-0.05%
2020/01/30	7	40.69	0	0.00	39.68	7	13,209	0.05%
2020/01/20	3	50.10	0	0.00	50.10	3	12,850	0.02%
2020/01/17	3	50.02	0	0.00	49.74	3	12,981	0.02%
2020/01/16	1	49.71	0	0.00	49.71	1	13,084	0.01%
2020/01/15	2	50.45	0	0.00	50.05	2	13,103	0.02%
2020/01/13	1	50.46	0	0.00	50.80	1	13,203	0.01%
2020/01/10	1	50.45	0	0.00	50.40	1	13,273	0.01%
2020/01/09	4	50.43	0	0.00	50.40	4	13,304	0.03%
2020/01/08	5	49.75	0	0.00	49.69	5	13,584	0.04%
2020/01/07	3	50.50	0	0.00	50.55	3	13,580	0.02%
2020/01/06	7	50.17	0	0.00	50.65	7	14,216	0.05%
2020/01/02	0	0.00	45	51.29	51.10	-45	14,266	-0.32%
2019/12/31	1	49.78	0	0.00	49.56	1	13,909	0.01%
2019/12/30	1	49.89	0	0.00	49.99	1	13,829	0.01%
2019/12/27	3	49.22	2	49.20	49.31	1	13,698	0.01%
2019/12/25	0	0.00	1	48.28	47.93	-1	13,622	-0.01%
2019/12/24	3	47.96	0	0.00	48.19	3	13,695	0.02%
2019/12/19	1	49.19	0	0.00	49.17	1	13,851	0.01%
2019/12/18	2	49.76	0	0.00	49.69	2	14,100	0.01%
2019/12/17	0	0.00	101	48.32	49.73	-101	14,104	-0.72%	大賣/鉅額交易
2019/12/13	0	0.00	195	47.75	47.99	-195	13,849	-1.41%	大賣/鉅額交易
2019/12/12	42	47.17	0	0.00	46.75	42	13,707	0.31%
2019/12/09	157	46.95	0	0.00	46.75	157	14,329	1.10%	大買/鉅額交易
2019/12/06	2	46.71	6.1	46.83	46.72	-4.1	14,523	-0.03%
2019/12/05	1	46.30	1	46.60	46.16	0	14,709	0.00%
2019/12/03	1	45.25	1	45.89	45.89	0	15,449	0.00%
2019/12/02	1	45.74	0	0.00	45.62	1	15,617	0.01%
2019/11/29	109	46.02	0	0.00	45.06	109	15,661	0.70%	大買/鉅額交易
2019/11/28	3	47.04	0	0.00	46.80	3	15,594	0.02%
2019/11/27	1	47.05	10	47.31	47.28	-9	15,792	-0.06%
2019/11/26	9	47.53	0	0.00	47.46	9	15,988	0.06%
2019/11/22	5	47.16	0	0.00	46.91	5	16,260	0.03%
2019/11/21	4	47.55	0	0.00	47.37	4	16,378	0.02%
2019/11/20	2	48.47	0	0.00	48.33	2	16,690	0.01%
2019/11/19	10	48.69	0	0.00	48.85	10	16,851	0.06%
2019/11/15	2	48.03	0	0.00	48.00	2	16,891	0.01%
2019/11/14	1	48.20	3	48.19	48.19	-2	17,143	-0.01%
2019/11/12	1	48.70	0	0.00	48.15	1	17,522	0.01%
2019/11/11	4	49.38	0	0.00	48.57	4	17,539	0.02%
2019/11/08	1	50.45	0	0.00	50.15	1	17,358	0.01%
2019/11/07	3	50.10	1	50.35	50.10	2	17,423	0.01%
2019/11/06	6	50.59	0	0.00	50.60	6	17,623	0.03%
2019/11/05	0	0.00	26	50.63	51.45	-26	17,805	-0.15%
2019/11/04	1	50.20	3	50.08	50.10	-2	18,031	-0.01%
2019/10/30	1	48.05	0	0.00	47.80	1	18,771	0.01%
2019/10/29	1	48.65	0	0.00	48.45	1	18,945	0.01%
2019/10/25	4	47.59	0	0.00	47.67	4	19,135	0.02%
2019/10/24	4	47.87	0	0.00	47.75	4	19,220	0.02%
2019/10/22	0	0.00	1	48.78	48.07	-1	19,667	-0.01%
2019/10/21	0	0.00	2	48.05	48.27	-2	19,863	-0.01%
2019/10/18	1	48.90	0	0.00	48.63	1	20,071	0.00%
2019/10/16	0	0.00	9	50.05	49.14	-9	20,423	-0.04%
2019/10/15	0	0.00	5	49.57	49.40	-5	20,271	-0.02%
2019/10/14	0	49.34	10	50.00	49.65	-10	20,475	-0.05%
2019/10/09	0	0.00	3	47.14	46.91	-3	20,441	-0.01%
2019/10/08	0	0.00	26	47.33	47.49	-26	20,646	-0.13%
2019/10/07	8	45.64	1	45.70	45.63	7	20,851	0.03%
2019/10/03	2	45.60	0	0.00	45.63	2	21,226	0.01%
2019/10/01	3	46.82	0	0.00	46.71	3	21,949	0.01%
2019/09/26	0	0.00	4	47.99	47.60	-4	22,540	-0.02%
2019/09/23	3	47.47	0	0.00	47.15	3	23,467	0.01%
2019/09/20	7	48.65	0	0.00	48.65	7	23,688	0.03%
2019/09/18	1	48.42	0	0.00	48.32	1	24,331	0.00%
2019/09/17	2	48.50	0	0.00	48.25	2	24,610	0.01%
2019/09/16	1	49.26	0	0.00	48.96	1	24,879	0.00%
2019/09/12	3	49.12	0	0.00	49.27	3	25,640	0.01%
2019/09/11	4	49.07	0	0.00	48.76	4	26,012	0.02%
2019/09/10	5	49.60	0	0.00	49.01	5	25,906	0.02%
2019/09/09	0	0.00	50	50.43	49.73	-50	25,972	-0.19%
2019/09/06	1	49.51	0	0.00	49.40	1	25,987	0.00%
2019/09/05	1	49.59	9	49.75	49.67	-8	26,053	-0.03%
2019/09/04	0	0.00	1	47.92	47.72	-1	25,633	0.00%
2019/09/03	1	47.42	1	47.26	47.08	0	26,037	0.00%
2019/08/27	0	0.00	2	47.41	47.11	-2	26,966	-0.01%
2019/08/26	1	45.94	0	0.00	45.80	1	27,008	0.00%
2019/08/23	0	0.00	7	47.45	47.42	-7	27,134	-0.03%
2019/08/15	0	0.00	5	43.28	43.64	-5	28,273	-0.02%
2019/08/13	0	43.57	10	43.65	43.57	-10	28,866	-0.03%
2019/08/12	1	42.94	0	0.00	43.85	1	29,210	0.00%
2019/08/08	1	43.25	2	43.35	43.46	-1	29,566	0.00%
2019/08/06	14	42.73	4	42.41	43.20	10	30,177	0.03%
2019/08/02	2	44.70	1	45.00	44.82	1	30,453	0.00%
2019/07/31	1	47.75	0	0.00	47.42	1	31,176	0.00%
2019/07/26	0	0.00	4	47.59	47.98	-4	32,879	-0.01%
2019/07/25	9	47.48	0	0.00	47.55	9	32,707	0.03%
2019/07/24	0	0.00	2	47.29	47.18	-2	33,011	-0.01%
2019/07/23	2	46.53	0	0.00	46.32	2	33,255	0.01%
2019/07/18	1	45.88	1	45.80	45.69	0	33,899	0.00%
2019/07/17	3	46.21	1	46.22	46.30	2	34,000	0.01%
2019/07/16	4	46.71	0	0.00	46.29	4	34,792	0.01%
2019/07/15	2	46.25	2	46.71	47.00	0	35,080	0.00%
2019/07/12	0	0.00	24	47.20	47.22	-24	34,749	-0.07%
2019/07/11	22	47.37	6	46.72	46.49	16	34,978	0.05%
2019/07/10	5	46.41	0	0.00	46.29	5	35,346	0.01%
2019/07/09	1	46.65	0	0.00	46.14	1	35,920	0.00%
2019/07/08	23	47.71	0	0.00	46.69	23	36,192	0.06%
2019/07/05	10	48.21	10	48.41	48.55	0	36,302	0.00%
2019/07/04	20	48.35	0	0.00	48.00	20	36,537	0.05%
2019/07/02	6	48.96	0	0.00	48.80	6	37,638	0.02%
2019/07/01	0	0.00	22	48.86	49.11	-22	37,880	-0.06%
2019/06/28	6	46.47	10	46.00	46.29	-4	37,631	-0.01%
2019/06/27	3	46.23	8	47.05	46.74	-5	38,297	-0.01%
2019/06/26	1	45.49	1	45.72	45.57	0	38,994	0.00%
2019/06/25	2	46.15	1	45.12	45.10	1	39,157	0.00%
2019/06/21	5	46.93	0.1	46.38	46.43	4.9	39,306	0.01%
2019/06/20	2	45.74	157	46.12	46.48	-155	39,410	-0.39%	大賣/鉅額交易
2019/06/19	3	44.77	15	44.88	45.04	-12	39,100	-0.03%
2019/06/18	12	42.85	6	43.20	42.95	6	38,928	0.02%
2019/06/17	150	42.70	4	42.78	42.73	146	39,437	0.37%	大買/鉅額交易
2019/06/14	6	43.06	7	43.36	43.07	-1	39,788	0.00%
2019/06/13	1	42.90	101	42.51	42.74	-100	40,249	-0.25%	大賣/
2019/06/12	6	42.98	0	0.00	42.85	6	40,774	0.01%
2019/06/11	4	42.46	11	42.87	43.09	-7	41,115	-0.02%
2019/06/10	16	41.32	18	41.54	41.56	-2	41,094	0.00%
2019/06/06	2	40.40	10	40.70	40.39	-8	41,089	-0.02%
2019/06/05	100	41.03	0	0.00	40.91	100	41,609	0.24%
2019/06/03	1	41.74	0	0.00	40.93	1	43,375	0.00%
2019/05/30	1	41.66	0	0.00	40.82	1	44,397	0.00%
2019/05/29	1	40.71	5	41.10	41.58	-4	45,371	-0.01%
2019/05/28	1	41.49	6	41.39	41.68	-5	45,713	-0.01%
2019/05/27	0	0.00	6	39.54	40.25	-6	46,301	-0.01%
2019/05/24	0	0.00	10	40.28	40.05	-10	47,391	-0.02%
2019/05/23	3	39.90	17	39.84	39.85	-14	47,617	-0.03%
2019/05/22	20	40.98	12	41.01	40.80	8	47,369	0.02%
2019/05/21	5	40.77	62	41.69	41.17	-57	47,324	-0.12%
2019/05/20	2	40.00	0	0.00	39.88	2	47,756	0.00%
2019/05/17	2	41.72	1	41.27	40.96	1	47,704	0.00%
2019/05/16	2	42.15	3	42.13	41.95	-1	47,751	0.00%
2019/05/15	1	40.96	6	41.36	41.91	-5	47,872	-0.01%
2019/05/14	11	40.57	3	40.71	40.82	8	47,919	0.02%
2019/05/13	23	40.69	33	40.09	40.10	-10	47,659	-0.02%
2019/05/10	8	40.60	30	41.13	40.55	-22	48,268	-0.05%
2019/05/09	11	40.18	5	39.57	39.65	6	47,641	0.01%
2019/05/08	9	41.11	6	41.62	41.63	3	47,054	0.01%
2019/05/07	6	42.80	9	42.50	41.95	-3	47,278	-0.01%
2019/05/06	15	42.55	8	42.02	41.59	7	47,291	0.01%
2019/05/03	4	46.22	1	46.52	46.56	3	46,077	0.01%
2019/05/02	4	46.38	5	46.67	46.53	-1	46,171	0.00%
2019/04/30	7	46.37	4	46.63	46.78	3	46,555	0.01%
2019/04/29	15	45.99	8	46.90	47.41	7	46,622	0.02%
2019/04/26	8	45.86	1	45.99	46.28	7	46,474	0.02%
2019/04/25	4	47.33	2	47.33	47.43	2	46,254	0.00%
2019/04/24	5	47.86	4	47.50	47.60	1	46,375	0.00%
2019/04/23	6	47.80	4	47.97	48.17	2	46,186	0.00%
2019/04/22	62	48.86	24	50.20	47.61	38	46,218	0.08%
2019/04/19	5	49.14	14	48.81	49.28	-9	45,567	-0.02%
2019/04/18	3	49.00	2	48.62	48.68	1	45,488	0.00%
2019/04/17	25	49.21	6	49.27	49.40	19	45,744	0.04%
2019/04/16	4	46.50	4	47.48	48.86	0	45,386	0.00%
2019/04/15	1	47.77	4	48.16	48.00	-3	45,106	-0.01%
2019/04/12	6	46.19	3	45.66	45.95	3	44,875	0.01%
2019/04/11	33	47.30	12	48.43	46.72	21	44,834	0.05%
2019/04/10	12	47.51	0	0.00	48.05	12	44,611	0.03%
2019/04/09	16	47.94	35	47.88	47.75	-19	44,432	-0.04%
2019/04/08	13	46.96	30	47.64	46.66	-17	44,149	-0.04%
2019/04/03	1	45.12	2	45.27	45.10	-1	43,175	0.00%
2019/04/02	17	45.18	18	45.37	45.06	-1	43,226	0.00%
2019/04/01	11	44.66	23	45.11	45.15	-12	42,927	-0.03%
2019/03/29	2	40.71	32	42.58	42.96	-30	42,152	-0.07%
2019/03/28	5	39.87	5	40.42	40.31	0	41,633	0.00%
2019/03/27	1	39.81	3	40.54	40.50	-2	42,469	0.00%
2019/03/26	7	40.06	1	39.71	39.66	6	42,278	0.01%
2019/03/25	7	40.21	0	0.00	40.30	7	42,373	0.02%
2019/03/22	8	41.83	21	41.31	41.70	-13	42,255	-0.03%
2019/03/21	2	42.53	14	42.47	42.42	-12	41,973	-0.03%
2019/03/20	10	42.13	3	42.59	41.84	7	42,448	0.02%
2019/03/19	7	42.92	14	42.78	42.71	-7	42,022	-0.02%
2019/03/18	2	41.09	211	42.12	42.47	-209	41,629	-0.50%	大賣/鉅額交易
2019/03/15	3	40.95	7	41.40	40.97	-4	41,661	-0.01%
2019/03/14	4	40.04	6	40.58	40.18	-2	41,073	0.00%
2019/03/13	7	39.51	0	0.00	40.18	7	41,259	0.02%
2019/03/12	20	40.23	19	40.42	40.63	1	41,123	0.00%
2019/03/11	7	38.94	1	39.30	39.27	6	40,926	0.01%
2019/03/08	14	39.63	12	40.04	39.19	2	41,522	0.00%
2019/03/07	15	42.18	22	42.24	41.42	-7	40,406	-0.02%
2019/03/06	10	43.07	13	43.42	43.02	-3	39,590	-0.01%
2019/03/05	29	43.17	5	43.28	43.12	24	39,321	0.06%
2019/03/04	23	44.35	55	44.11	44.55	-32	38,737	-0.08%
2019/02/27	39	40.54	22	40.88	41.58	17	37,841	0.04%
2019/02/26	5	41.04	37	41.17	40.69	-32	37,565	-0.09%
2019/02/25	1	37.64	128	38.53	39.80	-127	36,765	-0.35%	大賣/鉅額交易
2019/02/22	1	36.31	0	0.00	35.94	1	35,439	0.00%
2019/02/21	0	0.00	4	37.01	37.05	-4	35,357	-0.01%
2019/02/20	1	36.59	2	36.66	36.24	-1	35,426	0.00%
2019/02/19	3	36.56	10	36.82	36.18	-7	35,706	-0.02%
2019/02/18	2	35.59	2	35.98	36.10	0	35,062	0.00%
2019/02/15	1	35.31	0	0.00	34.91	1	34,878	0.00%
2019/02/14	0	0.00	1	36.32	36.25	-1	34,741	0.00%
2019/02/13	2	35.33	3	35.45	35.53	-1	34,524	0.00%
2019/02/11	0	0.00	34	34.54	34.74	-34	34,747	-0.10%
2019/01/30	7	32.71	8	33.00	32.81	-1	34,250	0.00%
2019/01/29	1	32.10	20	32.40	32.78	-19	34,460	-0.06%
2019/01/28	2	32.96	1	33.18	32.67	1	34,506	0.00%
2019/01/25	0	0.00	13	32.49	32.75	-13	34,898	-0.04%
2019/01/24	10	31.55	10	31.65	31.59	0	35,128	0.00%
2019/01/23	10	31.20	10	31.32	31.27	0	35,542	0.00%
2019/01/22	6	31.81	2	31.34	31.21	4	36,265	0.01%
2019/01/21	0	0.00	13	32.03	32.00	-13	37,287	-0.03%
2019/01/18	0	0.00	2	31.42	31.45	-2	37,351	-0.01%
2019/01/17	15	30.78	43	30.78	30.95	-28	37,669	-0.07%
2019/01/16	0	0.00	19	30.61	30.54	-19	38,036	-0.05%
2019/01/15	6	30.19	79	29.75	30.24	-73	38,385	-0.19%
2019/01/14	0	0.00	3	29.83	29.44	-3	39,393	-0.01%
2019/01/11	10	29.93	25	30.09	29.82	-15	39,782	-0.04%
2019/01/10	77	29.31	7	29.65	29.65	70	40,063	0.17%
2019/01/09	0	0.00	217	29.34	29.98	-217	40,193	-0.54%	大賣/鉅額交易
2019/01/08	1	28.70	0	0.00	28.66	1	40,076	0.00%
2019/01/07	6	29.15	6	29.44	28.67	0	40,270	0.00%
2019/01/04	3	27.39	18	27.70	28.53	-15	40,330	-0.04%
2019/01/03	13	27.50	6	27.52	27.59	7	40,553	0.02%
2019/01/02	60	27.48	0	0.00	27.29	60	40,552	0.15%
2018/12/28	2	28.00	2	28.35	28.35	0	40,632	0.00%
2018/12/27	11	28.36	5	28.24	28.17	6	40,681	0.01%
2018/12/26	1	27.72	8	28.10	27.72	-7	40,629	-0.02%
2018/12/25	144	27.29	5	27.49	27.50	139	40,494	0.34%	大買/鉅額交易
2018/12/24	1	28.37	10	28.24	28.49	-9	40,210	-0.02%
2018/12/22	1	27.98	0	0.00	27.90	1	39,995	0.00%
2018/12/21	11	28.51	2	28.51	28.38	9	40,480	0.02%
2018/12/20	49	29.60	34	29.41	29.15	15	40,386	0.04%
2018/12/19	26	31.13	15	30.99	30.92	11	40,095	0.03%
2018/12/18	20	31.30	15	31.61	31.15	5	40,154	0.01%
2018/12/17	25	31.91	7	32.04	31.91	18	40,067	0.04%
2018/12/14	1	32.12	4	32.42	32.25	-3	39,894	-0.01%
2018/12/13	45	32.45	65	32.39	32.97	-20	40,565	-0.05%
2018/12/12	1	31.92	0	0.00	31.75	1	40,000	0.00%
2018/12/11	2	31.39	451	31.27	31.33	-449	39,891	-1.13%	大賣/鉅額交易
2018/12/10	44	31.31	16	31.52	31.04	28	40,018	0.07%
2018/12/07	20	32.13	15	32.28	32.16	5	39,733	0.01%
2018/12/06	58	32.35	41	32.25	32.08	17	40,344	0.04%
2018/12/05	2	33.15	5	33.36	33.35	-3	39,956	-0.01%
2018/12/04	19	33.67	15	33.84	33.50	4	39,815	0.01%
2018/12/03	20	33.84	47	33.97	33.86	-27	40,011	-0.07%
2018/11/30	25	31.72	20	31.92	31.71	5	39,164	0.01%
2018/11/29	24	32.53	19	32.61	31.90	5	39,111	0.01%
2018/11/28	6	31.60	6	32.11	32.07	0	39,001	0.00%
2018/11/27	33	31.72	30	31.65	31.75	3	38,762	0.01%
2018/11/26	19	32.09	16	31.73	31.79	3	38,943	0.01%
2018/11/23	22	32.25	20	32.23	31.85	2	38,796	0.01%
2018/11/22	29	32.45	23	32.77	32.25	6	38,647	0.02%
2018/11/21	11	32.46	6	32.84	32.80	5	38,612	0.01%
2018/11/20	14	33.03	5	32.95	32.81	9	38,878	0.02%
2018/11/19	26	33.78	27	33.75	33.81	-1	38,639	0.00%
2018/11/16	27	33.15	42	33.29	33.41	-15	38,636	-0.04%
2018/11/15	26	32.73	25	32.85	32.96	1	38,405	0.00%
2018/11/14	13	32.96	1	33.57	32.92	12	38,877	0.03%
2018/11/13	28	32.82	43	32.13	33.30	-15	39,075	-0.04%
2018/11/12	14	32.60	10	32.49	32.60	4	39,428	0.01%
2018/11/09	17	33.14	7	33.12	32.60	10	40,100	0.02%
2018/11/08	16	34.69	3	34.27	34.18	13	39,850	0.03%
2018/11/07	2	34.54	7	34.63	34.50	-5	39,843	-0.01%
2018/11/06	16	34.24	19	34.06	33.64	-3	39,870	-0.01%
2018/11/05	6	34.88	3	34.45	34.41	3	39,734	0.01%
2018/11/02	454	35.04	15	34.96	35.26	439	39,892	1.10%	大買/鉅額交易
2018/11/01	6	33.77	8	34.13	34.18	-2	39,299	-0.01%
2018/10/31	39	32.53	35	32.77	32.93	4	39,015	0.01%
2018/10/30	19	31.79	13	32.24	32.93	6	38,897	0.02%
2018/10/29	17	32.69	0	0.00	31.90	17	38,340	0.04%
2018/10/26	26	34.15	7	34.30	33.90	19	38,084	0.05%
2018/10/25	9	33.35	36	33.75	33.47	-27	37,903	-0.07%
2018/10/24	27	34.66	10	35.55	35.00	17	37,289	0.05%
2018/10/23	17	35.77	17	35.47	35.00	0	36,614	0.00%
2018/10/22	21	35.85	32	35.30	36.71	-11	36,220	-0.03%
2018/10/19	11	31.68	263	31.55	32.71	-252	35,123	-0.72%	大賣/鉅額交易
2018/10/18	256	32.86	8	32.82	32.10	248	34,831	0.71%	大買/鉅額交易
2018/10/17	11	33.14	10	33.52	32.65	1	35,069	0.00%
2018/10/16	6	33.18	1	33.78	33.32	5	35,195	0.01%
2018/10/15	13	33.29	11	33.13	32.90	2	35,216	0.01%
2018/10/12	6	32.64	4	32.63	33.50	2	35,019	0.01%
2018/10/11	14	32.76	2	33.00	32.37	12	34,737	0.03%
2018/10/09	8	34.54	3	34.97	34.97	5	34,291	0.01%
2018/10/08	4	35.65	0	0.00	35.45	4	34,356	0.01%
2018/10/05	2	35.47	2	35.35	35.41	0	34,222	0.00%
2018/10/04	23	35.94	12	35.83	35.85	11	34,631	0.03%
2018/10/03	4	36.85	17	36.85	36.82	-13	34,914	-0.04%
2018/10/02	5	37.58	10	37.47	37.14	-5	35,231	-0.01%
2018/10/01	5	38.02	5	38.00	38.22	0	35,672	0.00%
2018/09/28	20	38.35	31	38.34	38.41	-11	36,332	-0.03%
2018/09/27	24	37.84	16	37.51	37.50	8	36,287	0.02%
2018/09/26	15	37.20	347	38.05	38.50	-332	36,204	-0.92%	大賣/鉅額交易
2018/09/25	24	36.96	26	36.95	36.70	-2	36,947	-0.01%
2018/09/21	19	35.94	41	36.29	37.13	-22	37,201	-0.06%
2018/09/20	6	35.56	11	35.54	35.33	-5	37,117	-0.01%
2018/09/19	20	34.95	47	34.82	35.51	-27	37,612	-0.07%
2018/09/18	1	32.76	5	33.24	33.29	-4	37,439	-0.01%
2018/09/17	58	33.27	49	33.29	33.13	9	38,291	0.02%
2018/09/14	19	33.69	20	33.43	33.60	-1	38,503	0.00%
2018/09/13	176	32.70	21	32.88	32.57	155	38,699	0.40%	大買/鉅額交易
2018/09/12	36	32.47	32	32.38	32.27	4	38,585	0.01%
2018/09/11	26	33.40	25	33.43	33.16	1	38,458	0.00%
2018/09/10	18	33.66	17	33.94	33.47	1	38,669	0.00%
2018/09/07	51	33.77	53	33.80	33.86	-2	38,657	-0.01%
2018/09/06	188	34.16	20	34.35	33.85	168	38,451	0.44%	大買/鉅額交易
2018/09/05	17	35.46	15	35.68	34.92	2	38,153	0.01%
2018/09/04	15	34.90	10	35.05	35.43	5	38,238	0.01%
2018/09/03	14	34.83	0	0.00	34.54	14	38,345	0.04%
2018/08/31	10	34.76	30	35.42	35.49	-20	38,543	-0.05%
2018/08/30	8	35.98	22	35.97	35.48	-14	38,325	-0.04%
2018/08/28	0	0.00	10	36.90	36.44	-10	38,207	-0.03%
2018/08/27	0	0.00	28	36.06	36.49	-28	38,189	-0.07%
2018/08/24	1	34.88	0	0.00	35.00	1	38,062	0.00%
2018/08/23	11	34.72	3	34.24	34.78	8	38,416	0.02%
2018/08/22	0	0.00	2	34.86	34.68	-2	38,825	-0.01%
2018/08/21	1	33.95	44	34.05	35.00	-43	38,871	-0.11%
2018/08/20	3	33.20	0	0.00	32.90	3	38,513	0.01%
2018/08/17	30	33.97	0	0.00	33.11	30	38,293	0.08%
2018/08/16	30	33.29	33	33.22	33.99	-3	37,857	-0.01%
2018/08/15	3	34.24	0	0.00	33.88	3	37,142	0.01%
2018/08/14	0	0.00	304	35.64	34.92	-304	36,951	-0.82%	大賣/鉅額交易
2018/08/13	22	34.84	9	34.56	34.93	13	36,978	0.04%
2018/08/10	0	0.00	3	36.60	35.86	-3	36,716	-0.01%
2018/08/09	3	34.38	33	36.01	36.15	-30	36,701	-0.08%
2018/08/08	6	35.35	6	35.23	35.06	0	36,169	0.00%
2018/08/07	40	34.71	3	34.71	34.77	37	35,991	0.10%
2018/08/06	5	33.89	0	0.00	34.04	5	35,802	0.01%
2018/08/03	15	34.78	0	0.00	34.48	15	35,432	0.04%
2018/08/02	311	35.05	29	35.59	34.29	282	35,372	0.80%	大買/鉅額交易
2018/08/01	15	38.01	0	0.00	37.76	15	34,567	0.04%
2018/07/31	1	38.00	0	0.00	37.93	1	34,850	0.00%
2018/07/30	8	37.80	60	37.74	37.81	-52	35,078	-0.15%
2018/07/27	0	0.00	60	38.27	37.99	-60	35,055	-0.17%
2018/07/26	20	38.39	0	0.00	38.12	20	34,999	0.06%
2018/07/25	2	38.92	3	39.50	38.88	-1	34,971	0.00%
2018/07/24	12	38.10	24	38.58	39.10	-12	34,817	-0.03%
2018/07/23	7	36.72	8	37.35	37.52	-1	34,789	0.00%
2018/07/20	107	35.17	22	34.98	36.00	85	34,681	0.25%	大買/
2018/07/19	25	35.36	12	35.36	35.30	13	34,447	0.04%
2018/07/18	1	35.50	0	0.00	35.48	1	34,924	0.00%
2018/07/17	3	35.48	12	35.38	35.00	-9	34,906	-0.03%
2018/07/16	3	36.07	0	0.00	35.54	3	34,862	0.01%
2018/07/13	4	36.94	0	0.00	36.65	4	34,801	0.01%
2018/07/12	12	36.49	0	0.00	36.88	12	35,083	0.03%
2018/07/11	12	35.06	3	34.56	35.05	9	34,858	0.03%
2018/07/10	16	35.83	1	35.98	35.55	15	35,132	0.04%
2018/07/09	0	0.00	151	35.14	35.76	-151	35,146	-0.43%	大賣/鉅額交易
2018/07/06	4	33.92	4	33.32	34.44	0	34,831	0.00%
2018/07/05	1	32.85	3	33.01	32.96	-2	34,668	-0.01%
2018/07/04	6	33.84	1	33.45	33.60	5	34,383	0.01%
2018/07/03	159	33.80	22	32.93	33.56	137	34,193	0.40%	大買/鉅額交易
2018/07/02	3	36.46	3	35.20	34.73	0	32,954	0.00%
2018/06/29	32	35.76	7	36.02	36.51	25	32,732	0.08%
2018/06/28	54	35.70	74	35.53	35.88	-20	32,184	-0.06%
2018/06/27	13	37.14	22	36.79	36.10	-9	31,843	-0.03%
2018/06/26	16	37.80	36	38.28	37.85	-20	31,809	-0.06%
2018/06/25	70	40.03	2	40.11	39.75	68	31,351	0.22%
2018/06/22	7	39.81	20	39.94	39.94	-13	31,580	-0.04%
2018/06/21	2	40.50	15	40.85	40.89	-13	31,821	-0.04%
2018/06/20	16	40.08	1	40.51	40.88	15	32,594	0.05%
2018/06/19	9	41.00	31	40.86	40.86	-22	32,858	-0.07%
2018/06/15	0	0.00	20	42.50	42.57	-20	32,567	-0.06%
2018/06/14	1	42.19	0	0.00	42.24	1	32,443	0.00%
2018/06/12	0	0.00	1	42.96	42.95	-1	32,311	0.00%
2018/06/11	4	41.89	20	42.05	41.92	-16	32,273	-0.05%
2018/06/08	21	42.03	7	42.59	41.72	14	32,251	0.04%
2018/06/07	4	43.36	0	0.00	43.08	4	32,042	0.01%
2018/06/06	6	43.36	23	43.24	42.96	-17	32,108	-0.05%
2018/06/05	10	43.05	12	43.09	43.27	-2	32,130	-0.01%
2018/06/04	3	42.04	0	0.00	42.67	3	32,198	0.01%
2018/06/01	3	41.41	0	0.00	41.00	3	32,355	0.01%
2018/05/31	3	40.79	1	41.20	41.54	2	32,421	0.01%
2018/05/30	8	40.06	41	40.24	40.37	-33	32,292	-0.10%
2018/05/29	6	41.53	101	41.62	41.10	-95	31,863	-0.30%	大賣/
2018/05/28	102	41.23	1	42.14	41.80	101	32,149	0.31%	大買/鉅額交易
2018/05/25	3	41.56	11	41.57	41.63	-8	32,303	-0.02%
2018/05/24	7	41.96	1	42.11	41.86	6	32,447	0.02%
2018/05/23	8	42.87	5	43.32	42.52	3	32,440	0.01%
2018/05/22	28	43.89	0	0.00	43.22	28	32,376	0.09%
2018/05/21	22	44.65	38	44.73	44.36	-16	32,652	-0.05%
2018/05/18	5	42.52	0	0.00	43.09	5	32,994	0.02%
2018/05/17	9	43.52	200	43.45	43.10	-191	34,436	-0.55%	大賣/鉅額交易
2018/05/16	2	44.20	0	0.00	44.05	2	35,478	0.01%
2018/05/15	2	44.43	1	44.99	44.00	1	36,408	0.00%
2018/05/14	5	44.30	0	0.00	44.57	5	36,950	0.01%
2018/05/11	2	43.72	1	43.74	43.70	1	37,192	0.00%
2018/05/10	7	43.85	0	0.00	43.38	7	37,232	0.02%
2018/05/09	16	43.48	0	0.00	43.39	16	37,255	0.04%
2018/05/08	18	42.30	9	43.03	43.62	9	37,317	0.02%
2018/05/07	101	40.82	1	41.75	41.75	100	37,264	0.27%	大買/
2018/05/04	3	41.13	0	0.00	40.84	3	37,261	0.01%
2018/05/02	116	41.13	2	40.58	40.60	114	37,967	0.30%	大買/鉅額交易
2018/04/30	0	0.00	3	41.52	41.62	-3	38,178	-0.01%
2018/04/27	36	40.35	0	0.00	40.16	36	38,440	0.09%
2018/04/26	9	42.27	3	41.57	41.37	6	37,955	0.02%
2018/04/25	8	43.38	0	0.00	43.27	8	37,668	0.02%
2018/04/24	0	0.00	8	43.24	43.63	-8	37,842	-0.02%
2018/04/20	5	41.53	1	41.10	40.79	4	38,015	0.01%
2018/04/19	4	41.65	3	42.04	42.05	1	38,398	0.00%
2018/04/18	23	40.34	11	40.60	40.41	12	38,192	0.03%
2018/04/17	3	41.35	32	41.24	40.95	-29	37,819	-0.08%
2018/04/16	44	43.02	23	43.22	41.70	21	37,839	0.06%
2018/04/13	43	44.26	4	44.75	43.93	39	37,384	0.10%
2018/04/12	19	44.82	0	0.00	44.69	19	37,189	0.05%
2018/04/11	6	45.33	6	45.41	45.62	0	36,995	0.00%
2018/04/10	3	43.45	4	43.45	43.77	-1	36,708	0.00%
2018/04/09	5	43.12	4	43.30	42.93	1	36,915	0.00%
2018/04/03	6	42.41	12	42.59	42.30	-6	36,999	-0.02%
2018/04/02	1	44.41	2	44.50	43.64	-1	36,874	0.00%
2018/03/31	5	43.98	6	44.00	44.04	-1	36,937	0.00%
2018/03/30	0	0.00	10	44.32	44.37	-10	37,111	-0.03%
2018/03/29	7	42.24	3	42.80	42.92	4	36,886	0.01%
2018/03/28	8	43.49	6	44.04	42.66	2	36,350	0.01%
2018/03/27	19	45.24	10	45.38	44.72	9	35,798	0.03%
2018/03/26	20	44.65	2	45.01	43.85	18	35,591	0.05%
2018/03/23	30	45.40	10	45.72	44.61	20	35,035	0.06%
2018/03/22	21	48.87	1	48.42	48.11	20	34,183	0.06%
2018/03/21	6	50.52	19	50.49	50.45	-13	33,482	-0.04%
2018/03/20	5	49.20	3	49.16	49.45	2	33,520	0.01%
2018/03/19	11	49.12	2	49.43	49.17	9	33,517	0.03%
2018/03/16	1	50.00	1	50.50	49.83	0	33,461	0.00%
2018/03/15	3	48.87	3	50.10	49.92	0	33,535	0.00%
2018/03/14	11	49.51	0	0.00	49.25	11	33,377	0.03%
2018/03/13	39	50.66	0	0.00	50.50	39	33,288	0.12%
2018/03/12	1	50.75	18	51.66	51.15	-17	33,368	-0.05%
2018/03/09	3	50.92	0	0.00	50.65	3	33,399	0.01%
2018/03/08	89	49.62	29	50.02	50.15	60	33,540	0.18%
2018/03/07	9	50.19	23	50.05	49.59	-14	33,555	-0.04%
2018/03/06	28	48.87	2	48.82	49.09	26	33,696	0.08%
2018/03/05	23	49.60	1	48.55	48.40	22	33,367	0.07%
2018/03/02	10	48.82	0	0.00	49.00	10	33,281	0.03%
2018/03/01	11	49.55	2	50.10	49.69	9	33,439	0.03%
2018/02/27	13	51.67	4	53.59	51.05	9	33,277	0.03%
2018/02/26	3	51.75	1	52.20	52.45	2	33,612	0.01%
2018/02/23	0	0.00	1	52.05	51.50	-1	33,502	0.00%
2018/02/22	2	50.88	0	0.00	50.95	2	33,583	0.01%
2018/02/21	1	50.90	5	50.15	51.35	-4	34,192	-0.01%
2018/02/12	3	46.41	4	46.67	46.45	-1	34,183	0.00%
2018/02/09	18	46.64	128	48.09	45.70	-110	33,742	-0.33%	大賣/鉅額交易
2018/02/08	107	51.83	21	53.14	51.10	86	32,310	0.27%	大買/
2018/02/07	20	55.58	7	56.76	55.15	13	31,169	0.04%
2018/02/06	15	57.05	6	57.62	56.45	9	30,320	0.03%
2018/02/05	10	58.15	6	58.60	58.95	4	29,732	0.01%
2018/02/02	4	58.03	34	58.44	58.60	-30	29,413	-0.10%
2018/02/01	2	58.10	16	58.69	58.15	-14	29,421	-0.05%
2018/01/31	7	57.99	11	57.28	58.15	-4	29,310	-0.01%
2018/01/30	42	58.22	17	57.57	57.55	25	29,393	0.09%
2018/01/29	12	60.70	111	59.95	60.20	-99	28,894	-0.34%	大賣/
2018/01/26	1	60.75	3	60.80	61.35	-2	28,643	-0.01%
2018/01/25	21	60.28	4	60.40	60.00	17	28,513	0.06%
2018/01/24	3	61.85	15	62.10	62.45	-12	28,221	-0.04%
2018/01/23	0	0.00	3	61.10	61.50	-3	27,874	-0.01%
2018/01/22	5	59.58	3	59.50	59.40	2	27,927	0.01%
2018/01/19	0	0.00	12	59.66	60.10	-12	27,995	-0.04%
2018/01/18	1	59.30	4	59.46	58.80	-3	28,088	-0.01%
2018/01/17	1	57.85	12	58.15	58.50	-11	27,941	-0.04%
2018/01/16	2	57.83	0	0.00	58.00	2	27,399	0.01%
2018/01/15	1	57.45	1	57.50	58.00	0	27,211	0.00%
2018/01/12	0	0.00	3	55.75	55.85	-3	26,794	-0.01%
2018/01/10	0	0.00	1	55.15	54.70	-1	26,898	0.00%
2018/01/08	2	52.70	0	0.00	52.70	2	26,508	0.01%
2018/01/05	0	0.00	20	52.50	52.70	-20	26,370	-0.08%
2018/01/04	1	52.20	0	0.00	52.30	1	26,300	0.00%
2018/01/03	8	52.17	0	0.00	52.40	8	26,520	0.03%
2018/01/02	0	0.00	11	51.54	51.85	-11	26,292	-0.04%