富邦上証正2 (00633L)-群益金鼎-東門券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
35.22
漲跌
▲1.02
漲幅
+2.98%
成交量
8,601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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/04/26	0.4	34.87	12	35.01	35.22	-11.6	10,239	-0.11%
2024/04/25	0.4	34.30	0	0.00	34.20	0.4	10,315	0.00%
2024/04/24	10	33.90	0	0.00	33.80	10	10,708	0.09%
2024/04/22	0	0.00	5	34.16	33.93	-5	10,839	-0.05%
2024/04/19	0	0.00	5	34.01	33.77	-5	10,854	-0.05%
2024/04/15	0	0.00	4	33.27	33.68	-4	10,847	-0.04%
2024/04/11	1	32.51	0	0.00	32.75	1	10,900	0.01%
2024/04/09	6	32.90	0	0.00	32.84	6	10,947	0.05%
2024/04/08	7	33.37	0	0.00	33.38	7	11,106	0.06%
2024/03/28	2	33.50	0	0.00	33.34	2	11,120	0.02%
2024/03/11	0	0.00	6.5	32.64	32.50	-6.5	11,493	-0.06%
2024/03/05	0	0.00	0.5	32.07	32.06	-0.5	11,128	0.00%
2024/03/01	23	31.44	23	31.61	31.61	0	10,962	0.00%
2024/02/26	10	31.48	7	31.37	31.42	3	10,913	0.03%
2024/02/22	1	31.82	0	0.00	32.05	1	10,779	0.01%
2024/02/21	4	32.22	0	0.00	32.25	4	10,738	0.04%
2024/02/19	0	0.00	5	30.02	29.88	-5	10,299	-0.05%
2024/02/16	1	30.18	0	0.00	30.40	1	10,130	0.01%
2024/02/05	1	26.38	5	27.13	27.71	-4	9,695	-0.04%
2024/02/02	2	26.90	0	0.00	26.89	2	9,339	0.02%
2024/01/31	5	27.32	2	27.28	27.32	3	8,993	0.03%
2024/01/25	61	27.83	60	28.19	28.47	1	8,213	0.01%
2024/01/24	1	26.50	0	0.00	26.70	1	7,766	0.01%
2024/01/23	0	0.00	1	26.46	26.88	-1	7,458	-0.01%
2024/01/22	1	27.05	12	27.46	27.26	-11	7,241	-0.15%
2024/01/18	1	26.30	0	0.00	25.77	1	6,965	0.01%
2024/01/16	1	27.01	0	0.00	27.15	1	6,610	0.02%
2024/01/15	10	27.31	0	0.00	27.39	10	6,564	0.15%
2024/01/04	0	0.00	2	27.82	27.82	-2	6,328	-0.03%
2024/01/03	2	28.68	0	0.00	28.39	2	6,200	0.03%
2023/12/22	36	28.02	36	28.22	28.34	0	5,770	0.00%
2023/12/14	0	0.00	4	28.13	28.03	-4	5,581	-0.07%
2023/12/13	1	29.39	0	0.00	28.36	1	5,518	0.02%
2023/12/11	7	28.80	0	0.00	28.47	7	5,437	0.13%
2023/12/05	23	29.86	28	29.92	29.89	-5	4,995	-0.10%
2023/11/30	0	0.00	17	31.15	31.09	-17	4,998	-0.34%
2023/11/29	17	30.91	0	0.00	30.76	17	5,170	0.33%
2023/11/28	2	31.34	2	31.40	31.30	0	5,123	0.00%
2023/11/27	1	31.20	0	0.00	31.32	1	5,141	0.02%
2023/11/24	0	0.00	13	32.32	32.20	-13	5,143	-0.25%
2023/11/23	32	32.18	20	32.14	32.10	12	5,184	0.23%
2023/11/22	21	32.65	14	32.62	32.62	7	5,489	0.13%
2023/11/20	1	32.23	0	0.00	32.67	1	5,461	0.02%
2023/11/06	19	34.16	19	34.35	34.21	0	6,124	0.00%
2023/11/01	0	0.00	9	34.43	33.80	-9	6,199	-0.15%
2023/10/30	0	0.00	3	32.94	33.13	-3	6,262	-0.05%
2023/10/20	3	32.08	0	0.00	31.83	3	6,893	0.04%
2023/10/19	2	32.93	0	0.00	32.47	2	6,842	0.03%
2023/10/16	3	34.27	0	0.00	34.11	3	6,734	0.04%
2023/10/13	4	34.78	0	0.00	34.54	4	6,725	0.06%
2023/10/06	0	0.00	3	35.04	35.08	-3	6,894	-0.04%
2023/10/04	2	34.38	0	0.00	34.30	2	6,933	0.03%
2023/10/03	1	35.30	0	35.14	35.09	1	6,917	0.01%
2023/10/02	0	0.00	1	36.49	36.20	-1	6,856	-0.01%
2023/09/28	1	35.74	0	0.00	35.75	1	6,894	0.01%
2023/09/22	1	35.54	3	36.50	36.65	-2	6,900	-0.03%
2023/09/21	2	36.27	0	0.00	35.97	2	6,878	0.03%
2023/09/19	1	36.24	1	36.42	36.62	0	6,960	0.00%
2023/09/14	0	0.00	1	36.80	36.70	-1	7,054	-0.01%
2023/09/13	1	36.33	3	37.28	36.48	-2	7,107	-0.03%
2023/09/08	2	36.46	0	0.00	36.45	2	7,314	0.03%
2023/09/07	1	37.23	0	0.00	37.24	1	7,286	0.01%
2023/08/14	0	0.00	2	37.28	37.20	-2	7,371	-0.03%
2023/08/10	2	39.92	2	39.67	39.85	0	7,123	0.00%
2023/08/04	1	40.86	1	41.12	41.43	0	7,140	0.00%
2023/08/01	2	41.12	0	0.00	40.74	2	7,169	0.03%
2023/07/14	0	0.00	2	37.30	37.33	-2	6,645	-0.03%
2023/07/12	0	0.00	1	36.27	36.02	-1	6,607	-0.02%
2023/07/05	1	35.81	0	0.00	35.89	1	6,783	0.01%
2023/07/03	2	36.21	0	0.00	36.42	2	6,947	0.03%
2023/06/28	0	0.00	1	35.22	35.25	-1	7,111	-0.01%
2023/06/27	14	34.84	13	35.00	35.00	1	7,114	0.01%
2023/06/21	0	36.40	0	0.00	36.32	0	6,998	0.00%
2023/06/20	0	0.00	4	36.80	36.51	-4	7,013	-0.06%
2023/06/16	1	37.67	0	0.00	37.73	1	7,052	0.01%
2023/06/15	0	0.00	6	36.54	36.96	-6	7,070	-0.08%
2023/06/13	1	35.25	1	35.52	35.40	0	7,002	0.00%
2023/06/09	0	0.00	8	35.25	35.17	-8	7,071	-0.11%
2023/06/07	81	34.82	79	34.77	34.62	2	7,182	0.03%
2023/06/06	19	34.76	23	35.54	35.23	-4	7,216	-0.06%
2023/06/05	19	35.24	6	35.27	34.78	13	7,281	0.18%
2023/05/31	2	33.79	0	0.00	33.55	2	7,412	0.03%
2023/05/26	1	34.92	0	0.00	35.41	1	7,531	0.01%
2023/05/25	3	35.94	0	0.00	35.43	3	7,532	0.04%
2023/05/22	0	0.00	3	38.38	38.26	-3	7,335	-0.04%
2023/05/19	3	37.42	0	0.00	37.57	3	7,402	0.04%
2023/05/16	0	0.00	1	39.13	38.68	-1	7,341	-0.01%
2023/05/15	1	37.64	0	0.00	38.32	1	7,381	0.01%
2023/05/08	0	0.00	6	39.47	39.82	-6	7,378	-0.08%
2023/05/04	0	0.00	4	39.14	39.00	-4	7,515	-0.05%
2023/04/26	0	0.00	1	37.64	37.70	-1	8,196	-0.01%
2023/04/25	1	37.18	0	0.00	37.19	1	8,292	0.01%
2023/04/19	5	40.06	0	0.00	40.10	5	8,238	0.06%
2023/04/18	0	0.00	5	40.46	40.33	-5	8,320	-0.06%
2023/04/12	0	0.00	10	38.42	38.22	-10	8,482	-0.12%
2023/04/11	2	38.94	1	39.24	38.68	1	8,455	0.01%
2023/04/07	10	39.24	0	0.00	39.00	10	8,592	0.12%
2023/04/06	2	38.97	0	0.00	38.55	2	8,497	0.02%
2023/03/22	2	38.92	2	38.45	38.37	0	8,580	0.00%
2023/03/14	1	37.80	0	0.00	38.00	1	8,867	0.01%
2023/03/10	2	38.21	0	0.00	38.36	2	8,891	0.02%
2023/03/08	1	39.67	1	39.42	39.38	0	8,932	0.00%
2023/03/07	2	40.95	0	0.00	40.77	2	9,136	0.02%
2023/03/06	1	40.64	0	0.00	40.95	1	9,270	0.01%
2023/03/01	1	40.86	0	0.00	41.64	1	9,334	0.01%
2023/02/24	0	0.00	100	40.81	40.46	-100	9,329	-1.07%
2023/02/22	0	0.00	1	42.05	41.87	-1	9,296	-0.01%
2023/02/16	1	42.93	0	0.00	42.92	1	9,745	0.01%
2023/02/03	0	0.00	5	42.72	41.92	-5	10,493	-0.05%
2023/02/01	5	43.63	6	43.13	43.62	-1	10,571	-0.01%
2023/01/31	1	45.41	1	43.97	44.14	0	10,542	0.00%
2023/01/30	0	0.00	1	46.42	45.14	-1	10,433	-0.01%
2023/01/16	1	45.23	1	45.20	45.30	0	10,696	0.00%
2023/01/09	5	41.94	0	0.00	41.72	5	10,445	0.05%
2023/01/05	0	0.00	5	40.00	40.70	-5	10,417	-0.05%
2022/12/27	5	39.70	0	0.00	39.21	5	10,290	0.05%
2022/12/15	100	39.90	0	0.00	39.96	100	10,051	0.99%
2022/12/12	1	40.20	1	39.86	39.86	0	9,960	0.00%
2022/12/08	1	39.48	1	39.65	39.65	0	9,883	0.00%
2022/12/07	1	39.50	1	40.33	40.33	0	9,849	0.00%
2022/12/06	1	38.90	2	39.41	39.44	-1	9,859	-0.01%
2022/12/02	0	0.00	3	37.69	37.09	-3	9,495	-0.03%
2022/12/01	1	39.00	1	38.31	37.99	0	9,482	0.00%
2022/11/28	4	33.67	0	0.00	33.48	4	9,180	0.04%
2022/11/25	0	0.00	94	34.89	34.97	-94	9,027	-1.04%
2022/11/24	110	35.02	16	34.44	34.44	94	9,122	1.03%	大買/
2022/11/23	20	34.92	20	35.35	35.19	0	9,076	0.00%
2022/11/22	70	34.57	70	34.88	35.30	0	9,147	0.00%
2022/11/21	105	34.22	105	34.54	34.47	0	9,042	0.00%	大買/大賣/
2022/11/18	70	35.62	70	35.87	35.79	0	8,977	0.00%
2022/11/17	105	35.52	108	35.33	35.14	-3	8,973	-0.03%	大買/大賣/
2022/11/15	20	35.38	20	36.06	36.69	0	9,054	0.00%
2022/11/14	4	36.43	1	36.30	35.86	3	8,904	0.03%
2022/11/09	0	0.00	2	34.05	33.89	-2	8,711	-0.02%
2022/11/04	2	35.42	0	0.00	35.42	2	8,493	0.02%
2022/10/24	1	35.00	1	34.50	34.46	0	8,379	0.00%
2022/10/19	1	39.30	0	0.00	37.95	1	8,017	0.01%
2022/10/13	0	0.00	7	37.99	37.93	-7	7,908	-0.09%
2022/10/12	3	37.10	0	0.00	37.23	3	7,974	0.04%
2022/10/11	4	38.52	0	0.00	38.31	4	8,042	0.05%
2022/10/07	0	0.00	1	41.78	41.86	-1	7,931	-0.01%
2022/10/03	1	39.00	0	0.00	38.83	1	8,184	0.01%
2022/09/28	1	41.00	0	0.00	40.69	1	8,274	0.01%
2022/09/27	0	0.00	1	40.86	40.86	-1	8,349	-0.01%
2022/09/26	1	40.85	5	40.29	40.81	-4	8,346	-0.05%
2022/09/23	2	40.32	0	0.00	40.40	2	8,377	0.02%
2022/09/22	1	39.92	0	0.00	39.75	1	8,519	0.01%
2022/09/21	2	40.38	0	0.00	40.75	2	8,590	0.02%
2022/09/16	0	0.00	1	41.31	41.31	-1	8,819	-0.01%
2022/09/14	1	42.45	0	0.00	42.31	1	8,852	0.01%
2022/08/29	0	0.00	5	42.26	42.32	-5	10,018	-0.05%
2022/08/26	5	43.48	0	0.00	43.13	5	10,037	0.05%
2022/08/23	0	0.00	1	42.75	42.91	-1	10,090	-0.01%
2022/08/22	0	0.00	7	42.59	43.65	-7	9,992	-0.07%
2022/08/17	2	43.95	0	0.00	43.81	2	9,954	0.02%
2022/08/16	2	43.90	0	0.00	43.29	2	9,934	0.02%
2022/08/12	1	43.27	0	0.00	43.38	1	10,148	0.01%
2022/08/11	3	42.89	0	0.00	42.93	3	10,122	0.03%
2022/08/02	0	0.00	1	42.11	42.37	-1	10,517	-0.01%
2022/07/29	0	0.00	4	44.12	43.83	-4	10,447	-0.04%
2022/07/26	6	45.99	0	0.00	45.97	6	10,223	0.06%
2022/07/25	0	0.00	1	45.03	45.16	-1	10,445	-0.01%
2022/07/20	15	46.62	15	46.03	46.08	0	11,121	0.00%
2022/07/19	70	45.97	70	45.48	45.45	0	11,309	0.00%
2022/07/12	0	0.00	80	47.43	47.28	-80	11,620	-0.69%
2022/06/29	1	49.68	0	0.00	49.35	1	11,736	0.01%
2022/06/27	1	49.20	1	49.75	49.06	0	11,788	0.00%
2022/06/22	30	46.37	0	0.00	46.29	30	11,874	0.25%
2022/06/20	54	46.01	54	46.58	46.58	0	11,864	0.00%
2022/06/17	0	0.00	1	45.00	45.91	-1	11,730	-0.01%
2022/06/16	0.1	45.00	0	0.00	45.01	0.1	11,706	0.00%
2022/06/15	1	45.60	0	0.00	46.21	1	11,691	0.01%
2022/06/13	0	0.00	1	42.76	42.70	-1	11,914	-0.01%
2022/06/10	50	43.11	1	42.50	43.97	49	12,111	0.40%
2022/06/09	2	43.84	2	43.63	43.29	0	12,080	0.00%
2022/06/07	0	0.00	2	42.04	42.70	-2	11,936	-0.02%
2022/05/31	0	0.00	2	40.97	41.04	-2	11,845	-0.02%
2022/05/30	0	0.00	6	39.93	39.70	-6	11,717	-0.05%
2022/05/26	0	0.00	1	38.20	38.73	-1	11,550	-0.01%
2022/05/25	3	38.69	0	0.00	38.62	3	11,391	0.03%
2022/05/24	2	39.19	0	0.00	39.15	2	11,355	0.02%
2022/05/23	2	39.80	0	0.00	40.06	2	11,264	0.02%
2022/05/20	0	0.00	10	40.56	40.94	-10	11,179	-0.09%
2022/05/19	0	0.00	3	38.33	38.77	-3	11,043	-0.03%
2022/05/18	98	39.32	99	39.15	39.20	-1	11,019	-0.01%
2022/05/16	98	39.36	96	38.75	38.78	2	10,792	0.02%
2022/05/13	20	39.24	20	39.39	39.15	0	10,684	0.00%
2022/05/10	2	36.40	2	37.80	37.90	0	10,363	0.00%
2022/05/09	2	37.59	0	0.00	36.83	2	10,201	0.02%
2022/05/06	2	38.43	0	0.00	38.27	2	10,254	0.02%
2022/05/05	0	0.00	6	40.90	40.78	-6	10,051	-0.06%
2022/05/04	3	40.28	0	0.00	40.02	3	10,010	0.03%
2022/04/29	6	40.84	0	0.00	40.65	6	10,019	0.06%
2022/04/27	3	37.22	3	38.73	38.75	0	9,646	0.00%
2022/04/26	4	37.45	4	38.70	38.30	0	9,489	0.00%
2022/04/25	2	39.26	0	0.00	39.22	2	9,238	0.02%
2022/04/22	1	39.55	0	0.00	40.69	1	9,042	0.01%
2022/04/21	3	40.90	0	0.00	40.80	3	8,983	0.03%
2022/04/20	1	41.55	0	0.00	41.58	1	8,887	0.01%
2022/04/19	90	42.59	90	42.45	42.40	0	8,716	0.00%
2022/04/18	4	42.87	0	0.00	42.31	4	8,558	0.05%
2022/04/14	0	0.00	1	43.50	43.75	-1	8,393	-0.01%
2022/04/13	0	0.00	2	43.00	42.96	-2	8,408	-0.02%
2022/04/11	3	41.15	0	0.00	41.03	3	8,388	0.04%
2022/04/08	0	0.00	2	43.01	43.20	-2	8,247	-0.02%
2022/04/07	87	43.05	85	42.45	42.40	2	8,197	0.02%
2022/03/30	0	0.00	4	40.91	41.61	-4	7,831	-0.05%
2022/03/29	95	40.36	97	40.01	40.06	-2	7,733	-0.03%
2022/03/28	46	39.45	44	40.16	40.01	2	7,719	0.03%
2022/03/25	61	41.76	60	40.91	40.75	1	7,635	0.01%
2022/03/24	2	41.70	0	0.00	41.82	2	7,577	0.03%
2022/03/22	45	41.50	45	41.75	41.74	0	7,478	0.00%
2022/03/21	15	41.46	17	41.31	41.21	-2	7,496	-0.03%
2022/03/18	2	40.22	0	0.00	40.88	2	7,461	0.03%
2022/03/17	7	40.74	14	41.60	41.51	-7	7,428	-0.09%
2022/03/16	2	36.50	0	0.00	38.20	2	7,139	0.03%
2022/03/15	4	38.08	0	0.00	37.10	4	6,967	0.06%
2022/03/14	71	40.85	68	40.62	40.35	3	6,714	0.04%
2022/03/11	73	40.67	72	40.65	40.24	1	6,622	0.02%
2022/03/10	10	42.10	10	43.06	42.61	0	6,496	0.00%
2022/03/08	0	0.00	3	42.03	42.43	-3	6,290	-0.05%
2022/02/11	0	0.00	5	51.70	51.10	-5	5,993	-0.08%
2021/12/30	0	0.00	1	54.85	54.95	-1	5,892	-0.02%
2021/12/29	1	54.70	0	0.00	54.40	1	5,864	0.02%
2021/11/26	0	0.00	1	53.50	53.50	-1	6,389	-0.02%
2021/11/24	1	55.20	0	0.00	55.20	1	6,692	0.01%
2021/11/16	0	0.00	1	55.00	54.50	-1	7,200	-0.01%
2021/11/11	1	54.45	0	0.00	54.60	1	7,388	0.01%
2021/11/01	0	0.00	5	56.72	56.25	-5	7,611	-0.07%
2021/10/26	34	58.78	32	58.86	58.60	2	7,932	0.03%
2021/10/25	2	58.65	0	0.00	58.50	2	7,963	0.03%
2021/10/18	1	55.50	0	0.00	55.20	1	8,406	0.01%
2021/10/14	14	58.44	15	57.47	57.70	-1	8,376	-0.01%
2021/10/12	1	57.55	0	0.00	57.30	1	8,361	0.01%
2021/09/15	0	0.00	8	51.88	51.40	-8	8,362	-0.10%
2021/09/13	1	54.85	1	54.40	54.25	0	8,297	0.00%
2021/09/10	2	54.70	2	54.15	54.75	0	8,269	0.00%
2021/09/06	8	53.51	0	0.00	53.35	8	8,312	0.10%
2021/09/01	0	0.00	2	49.79	51.45	-2	8,264	-0.02%
2021/08/30	1	49.75	0	0.00	49.74	1	8,125	0.01%
2021/08/26	2	50.95	0	0.00	50.60	2	8,057	0.02%
2021/08/24	0	0.00	2	51.55	52.55	-2	8,057	-0.02%
2021/08/20	1	51.65	1	50.00	49.22	0	8,056	0.00%
2021/08/19	1	52.50	0	0.00	52.65	1	7,956	0.01%
2021/08/18	1	52.95	2	54.40	54.65	-1	8,037	-0.01%
2021/08/17	1	54.70	0	0.00	53.85	1	8,185	0.01%
2021/08/16	0	0.00	1	55.15	55.65	-1	8,194	-0.01%
2021/08/13	1	55.10	0	0.00	55.05	1	8,228	0.01%
2021/08/11	0	0.00	2	56.58	56.55	-2	8,203	-0.02%
2021/08/10	2	54.35	0	0.00	55.05	2	8,147	0.02%
2021/08/09	0	0.00	8	55.27	55.40	-8	8,236	-0.10%
2021/08/06	2	52.50	0	0.00	52.95	2	8,186	0.02%
2021/08/05	2	53.78	1	53.90	53.85	1	8,147	0.01%
2021/08/02	2	50.73	4	53.03	53.95	-2	8,310	-0.02%
2021/07/30	4	51.38	1	51.30	50.30	3	8,130	0.04%
2021/07/28	1	51.15	0	0.00	52.05	1	7,991	0.01%
2021/07/27	2	55.50	0	0.00	54.25	2	7,753	0.03%
2021/07/26	5	57.95	0	0.00	54.95	5	7,673	0.07%
2021/07/23	0	0.00	1	62.00	61.70	-1	7,496	-0.01%
2021/07/22	1	63.90	0	0.00	63.35	1	7,471	0.01%
2021/07/16	1	63.60	0	0.00	63.60	1	7,644	0.01%
2021/07/07	0	0.00	4	65.52	65.20	-4	7,807	-0.05%
2021/07/06	1	64.05	0	0.00	64.30	1	8,040	0.01%
2021/07/05	66	64.52	82	63.82	63.95	-16	8,123	-0.20%
2021/07/02	55	65.61	42	64.84	64.80	13	8,106	0.16%
2021/07/01	47	67.18	48	67.55	67.80	-1	8,141	-0.01%
2021/06/30	67	68.06	72	68.46	68.20	-5	8,177	-0.06%
2021/06/25	1	68.40	1	69.15	69.65	0	8,379	0.00%
2021/06/24	0	0.00	1	67.25	67.30	-1	8,354	-0.01%
2021/06/23	10	66.80	5	67.46	67.05	5	8,465	0.06%
2021/06/22	69	66.19	71	66.47	66.45	-2	8,537	-0.02%
2021/06/21	65	65.85	64	64.91	64.85	1	8,642	0.01%
2021/06/18	62	66.89	60	65.70	65.75	2	8,676	0.02%
2021/06/17	61	67.78	62	67.14	67.00	-1	8,667	-0.01%
2021/06/16	56	68.68	75	67.71	67.25	-19	8,774	-0.22%
2021/06/15	52	69.25	43	68.96	68.85	9	8,811	0.10%
2021/06/11	31	71.46	28	71.09	70.95	3	8,798	0.03%
2021/06/10	1	72.55	2	73.38	73.30	-1	8,674	-0.01%
2021/06/09	1	71.45	0	0.00	71.25	1	8,787	0.01%
2021/06/08	62	72.51	66	70.45	70.10	-4	8,860	-0.05%
2021/06/07	69	72.22	61	72.15	71.95	8	8,821	0.09%
2021/06/04	31	71.81	36	72.57	74.60	-5	8,864	-0.06%
2021/06/03	25	72.62	23	73.02	72.95	2	8,907	0.02%
2021/06/02	1	73.55	1	71.90	72.10	0	9,157	0.00%
2021/06/01	66	72.35	72	72.90	72.60	-6	9,317	-0.06%
2021/05/31	32	72.40	14	72.04	72.15	18	9,344	0.19%
2021/05/27	1	74.90	1	74.20	74.20	0	9,380	0.00%
2021/05/26	1	74.35	3	74.22	73.85	-2	9,422	-0.02%
2021/05/25	0	0.00	11	72.46	73.20	-11	9,389	-0.12%
2021/05/24	70	67.44	70	67.84	67.95	0	9,377	0.00%
2021/05/21	54	68.63	51	67.83	68.05	3	9,438	0.03%
2021/05/20	21	68.71	21	68.60	68.70	0	9,548	0.00%
2021/05/19	1	68.20	0	0.00	68.25	1	9,629	0.01%
2021/05/18	1	69.00	0	0.00	69.10	1	9,725	0.01%
2021/05/17	1	68.25	3	69.48	69.45	-2	9,781	-0.02%
2021/05/14	8	63.65	15	65.16	66.50	-7	9,834	-0.07%
2021/05/13	1	64.60	0	0.00	63.10	1	9,870	0.01%
2021/05/12	2	65.45	4	64.80	64.75	-2	9,874	-0.02%
2021/05/11	1	63.45	0	0.00	64.30	1	9,856	0.01%
2021/05/10	27	63.66	25	62.17	62.15	2	9,755	0.02%
2021/05/07	15	65.58	16	65.98	65.25	-1	9,654	-0.01%
2021/05/06	0	0.00	1	67.05	65.35	-1	9,749	-0.01%
2021/05/05	0	0.00	1	66.60	65.85	-1	9,738	-0.01%
2021/04/29	1	66.85	1	67.30	67.35	0	9,987	0.00%
2021/04/28	0	0.00	1	65.85	65.65	-1	10,011	-0.01%
2021/04/27	8	65.34	5	65.47	65.70	3	10,086	0.03%
2021/04/26	2	67.55	6	68.25	67.40	-4	10,053	-0.04%
2021/04/23	0	0.00	3	67.35	67.35	-3	9,947	-0.03%
2021/04/22	10	65.74	10	66.09	66.00	0	9,918	0.00%
2021/04/20	1	66.00	1	66.70	66.95	0	10,032	0.00%
2021/04/19	0	0.00	1	64.60	65.80	-1	10,062	-0.01%
2021/04/16	1	63.40	3	63.48	63.45	-2	10,001	-0.02%
2021/04/15	30	62.02	19	62.31	62.20	11	10,138	0.11%
2021/04/14	50	64.44	50	64.47	64.55	0	10,109	0.00%
2021/04/12	30	64.88	30	64.58	64.50	0	10,266	0.00%
2021/04/09	2	66.70	1	65.70	65.85	1	10,143	0.01%
2021/04/08	1	67.10	1	67.80	68.10	0	10,314	0.00%
2021/04/07	6	67.26	0	0.00	66.90	6	10,337	0.06%
2021/04/06	0	0.00	5	70.20	69.25	-5	10,162	-0.05%
2021/04/01	0	0.00	2	68.45	68.20	-2	10,170	-0.02%
2021/03/31	1	66.95	2	66.73	67.00	-1	10,139	-0.01%
2021/03/30	1	67.85	1	68.70	68.70	0	10,043	0.00%
2021/03/29	2	68.18	1	67.80	67.80	1	10,008	0.01%
2021/03/26	2	65.78	2	66.95	67.20	0	9,968	0.00%
2021/03/25	5	64.71	1	64.95	64.95	4	9,915	0.04%
2021/03/24	4	66.04	1	64.70	64.80	3	9,796	0.03%
2021/03/23	3	66.13	2	65.85	65.85	1	9,728	0.01%
2021/03/22	52	66.86	50	67.34	66.85	2	9,652	0.02%
2021/03/19	61	67.71	63	66.58	65.90	-2	9,577	-0.02%
2021/03/18	10	70.33	10	70.56	70.60	0	9,418	0.00%
2021/03/17	71	69.78	71	70.38	69.15	0	9,417	0.00%
2021/03/16	45	68.67	45	69.20	69.10	0	9,339	0.00%
2021/03/15	9	68.72	0	0.00	67.55	9	9,301	0.10%
2021/03/12	40	69.83	60	70.35	70.20	-20	9,138	-0.22%
2021/03/11	3	69.25	1	69.95	69.95	2	9,143	0.02%
2021/03/10	2	67.28	0	0.00	66.65	2	9,189	0.02%
2021/03/09	21	66.96	1	64.60	67.55	20	9,092	0.22%
2021/03/08	58	71.59	59	68.78	68.40	-1	9,012	-0.01%
2021/03/05	1	70.45	0	0.00	71.15	1	8,871	0.01%
2021/03/04	67	75.02	69	73.24	73.10	-2	8,885	-0.02%
2021/03/03	15	75.22	14	76.40	76.70	1	8,855	0.01%
2021/03/02	27	76.08	26	73.41	72.70	1	8,846	0.01%
2021/02/26	19	76.12	15	77.09	75.95	4	8,774	0.05%
2021/02/25	28	79.30	21	80.60	79.70	7	8,691	0.08%
2021/02/24	15	81.17	1	78.65	78.60	14	8,751	0.16%
2021/02/23	3	82.97	0	0.00	83.95	3	8,552	0.04%
2021/02/22	1	85.35	0	0.00	84.90	1	8,497	0.01%
2021/02/18	1	90.50	0	0.00	90.50	1	8,315	0.01%
2021/01/28	2	75.70	0	0.00	75.90	2	8,502	0.02%
2021/01/27	0	0.00	50	78.70	78.70	-50	8,567	-0.58%
2021/01/26	0	0.00	2	80.10	79.45	-2	8,582	-0.02%
2021/01/25	1	81.15	0	0.00	81.75	1	8,573	0.01%
2021/01/20	1	77.90	0	0.00	76.85	1	8,457	0.01%
2021/01/19	1	79.30	0	0.00	78.95	1	8,455	0.01%
2021/01/15	1	77.00	0	0.00	77.15	1	8,768	0.01%
2021/01/14	10	78.96	0	0.00	78.05	10	8,799	0.11%
2021/01/12	0	0.00	2	77.60	79.60	-2	8,635	-0.02%
2021/01/11	1	79.30	0	0.00	79.35	1	8,739	0.01%
2021/01/08	2	79.23	0	0.00	78.80	2	8,821	0.02%
2021/01/07	0	0.00	4	77.80	78.40	-4	8,804	-0.05%
2021/01/06	4	75.49	15	77.00	75.75	-11	8,742	-0.13%
2021/01/04	16	71.81	0	0.00	72.60	16	8,872	0.18%
2020/12/31	0	0.00	6	70.70	71.10	-6	8,718	-0.07%
2020/12/29	1	68.20	1	67.30	67.30	0	8,387	0.00%
2020/12/28	2	66.53	4	68.09	67.80	-2	8,343	-0.02%
2020/12/25	3	65.37	4	66.11	66.45	-1	8,301	-0.01%
2020/12/24	2	65.65	1	65.70	65.85	1	8,301	0.01%
2020/12/23	0	0.00	1	67.00	66.35	-1	8,328	-0.01%
2020/12/22	1	66.85	0	0.00	66.30	1	8,337	0.01%
2020/12/21	0	0.00	2	66.85	66.75	-2	8,403	-0.02%
2020/12/18	1	65.40	0	0.00	65.40	1	8,486	0.01%
2020/12/14	0	0.00	1	64.25	64.15	-1	8,876	-0.01%
2020/12/11	1	62.85	0	0.00	62.95	1	8,958	0.01%
2020/12/10	1	64.30	7	64.61	64.60	-6	8,973	-0.07%
2020/12/08	10	66.01	10	66.13	66.15	0	9,027	0.00%
2020/12/07	3	66.50	1	67.60	66.40	2	9,049	0.02%
2020/12/04	3	66.97	1	67.55	67.30	2	9,113	0.02%
2020/12/03	2	67.58	2	67.88	67.55	0	9,137	0.00%
2020/12/02	15	67.44	14	68.02	67.90	1	9,266	0.01%
2020/12/01	6	66.25	5	66.28	67.10	1	9,364	0.01%
2020/11/30	2	68.20	5	68.00	66.85	-3	9,355	-0.03%
2020/11/27	2	64.60	32	64.81	64.95	-30	9,259	-0.32%
2020/11/26	2	63.55	0	0.00	63.85	2	9,290	0.02%
2020/11/25	4	64.43	1	65.05	63.90	3	9,492	0.03%
2020/11/24	9	65.08	1	65.50	64.45	8	9,613	0.08%
2020/11/23	1	64.35	4	64.63	65.65	-3	9,714	-0.03%
2020/11/20	1	63.25	1	63.60	63.15	0	9,667	0.00%
2020/11/19	2	62.48	2	62.70	63.15	0	9,744	0.00%
2020/11/18	1	62.50	5	62.28	62.60	-4	9,780	-0.04%
2020/11/17	1	61.95	2	61.95	61.80	-1	9,863	-0.01%
2020/11/16	2	60.78	6	61.16	61.50	-4	10,081	-0.04%
2020/11/13	2	60.85	0	0.00	59.95	2	10,156	0.02%
2020/11/12	2	62.98	5	62.92	62.30	-3	10,083	-0.03%
2020/11/11	1	63.70	5	63.70	63.70	-4	10,424	-0.04%
2020/11/10	3	64.03	5	64.10	63.95	-2	10,465	-0.02%
2020/11/09	2	64.08	21	63.56	64.10	-19	10,458	-0.18%
2020/11/06	1	62.50	3	62.93	61.25	-2	10,520	-0.02%
2020/11/05	2	61.95	3	62.27	61.70	-1	10,615	-0.01%
2020/11/04	1	59.60	5	60.08	60.30	-4	10,580	-0.04%
2020/11/03	1	59.30	3	59.07	59.30	-2	10,552	-0.02%
2020/11/02	3	57.93	2	58.43	57.60	1	10,669	0.01%
2020/10/30	1	58.80	1	59.10	58.15	0	10,783	0.00%
2020/10/29	1	57.35	2	58.33	59.10	-1	10,942	-0.01%
2020/10/28	20	58.35	0	0.00	58.35	20	10,978	0.18%
2020/10/27	12	57.52	3	58.02	57.70	9	11,135	0.08%
2020/10/26	23	57.67	1	58.25	58.05	22	11,096	0.20%
2020/10/23	32	60.97	13	60.78	60.85	19	11,042	0.17%
2020/10/22	1	59.50	7	59.50	59.65	-6	11,014	-0.05%
2020/10/21	2	59.25	2	59.63	59.20	0	11,091	0.00%
2020/10/20	1	59.15	3	59.12	59.20	-2	11,344	-0.02%
2020/10/19	3	60.38	5	61.16	59.40	-2	11,684	-0.02%
2020/10/16	3	59.85	6	60.27	59.70	-3	11,736	-0.03%
2020/10/15	0	0.00	4	59.49	59.60	-4	11,690	-0.03%
2020/10/14	1	59.20	1	59.60	58.75	0	11,806	0.00%
2020/10/13	1	58.50	2	59.08	59.20	-1	12,060	-0.01%
2020/10/12	1	58.90	6	58.09	58.95	-5	12,316	-0.04%
2020/10/07	1	55.30	0	0.00	55.95	1	12,405	0.01%
2020/10/06	1	55.45	0	0.00	55.50	1	12,634	0.01%
2020/09/30	0	0.00	1	54.95	54.85	-1	13,166	-0.01%
2020/09/29	1	55.25	0	0.00	54.45	1	13,475	0.01%
2020/09/28	2	54.45	3	55.08	55.00	-1	13,940	-0.01%
2020/09/25	0	0.00	1	53.90	53.75	-1	14,544	-0.01%
2020/09/24	2	54.33	1	53.65	53.60	1	14,844	0.01%
2020/09/23	1	55.55	0	0.00	55.20	1	14,954	0.01%
2020/09/22	1	55.70	2	56.35	56.30	-1	15,099	-0.01%
2020/09/21	1	57.00	2	57.63	56.25	-1	15,086	-0.01%
2020/09/18	1	55.65	4	55.94	57.05	-3	15,063	-0.02%
2020/09/17	2	55.28	0	0.00	54.80	2	15,043	0.01%
2020/09/16	1	56.90	7	56.52	56.30	-6	15,213	-0.04%
2020/09/15	4	56.95	2	56.63	57.00	2	15,211	0.01%
2020/09/14	0	0.00	2	56.03	55.95	-2	15,163	-0.01%
2020/09/11	1	54.70	0	0.00	55.30	1	15,202	0.01%
2020/09/10	1	55.35	2	55.45	55.55	-1	15,173	-0.01%
2020/09/09	1	54.85	1	55.25	54.90	0	15,257	0.00%
2020/09/08	1	55.40	0	0.00	55.80	1	15,128	0.01%
2020/09/07	2	56.98	43	57.02	56.80	-41	15,107	-0.27%
2020/09/04	5	56.54	2	57.00	56.30	3	15,084	0.02%
2020/09/03	1	59.20	0	0.00	58.70	1	14,964	0.01%
2020/09/02	2	59.25	1	59.25	58.65	1	14,989	0.01%
2020/09/01	2	58.23	0	0.00	58.70	2	15,037	0.01%
2020/08/31	1	60.20	5	60.14	59.90	-4	14,991	-0.03%
2020/08/28	1	57.70	3	57.23	58.00	-2	14,849	-0.01%
2020/08/27	1	56.00	0	0.00	56.05	1	14,886	0.01%
2020/08/26	1	57.15	1	57.50	56.75	0	14,921	0.00%
2020/08/25	1	57.45	1	57.75	57.05	0	15,071	0.00%
2020/08/24	2	56.75	2	57.08	56.80	0	15,076	0.00%
2020/08/21	2	55.95	2	56.33	56.10	0	15,208	0.00%
2020/08/20	1	56.25	0	0.00	54.90	1	15,199	0.01%
2020/08/19	0	0.00	2	57.55	57.65	-2	15,037	-0.01%
2020/08/18	3	58.33	4	58.59	58.55	-1	15,009	-0.01%
2020/08/17	2	59.43	3	57.52	59.25	-1	15,191	-0.01%
2020/08/14	1	54.70	7	54.66	55.25	-6	14,895	-0.04%
2020/08/13	2	54.65	1	54.70	54.70	1	14,868	0.01%
2020/08/12	2	54.08	1	54.95	53.85	1	14,886	0.01%
2020/08/11	7	56.71	3	56.37	56.95	4	14,705	0.03%
2020/08/10	2	53.98	3	54.28	55.45	-1	14,687	-0.01%
2020/08/07	2	54.43	4	55.23	53.20	-2	14,680	-0.01%
2020/08/06	1	55.60	1	56.00	54.45	0	14,680	0.00%
2020/08/05	2	56.15	2	56.10	55.45	0	14,590	0.00%
2020/08/04	4	55.98	4	56.31	56.35	0	14,670	0.00%
2020/08/03	0	0.00	2	55.35	55.25	-2	14,716	-0.01%
2020/07/31	1	55.45	1	55.95	54.35	0	14,687	0.00%
2020/07/30	4	55.29	6	54.95	54.70	-2	14,739	-0.01%
2020/07/29	4	53.55	13	54.01	54.55	-9	14,747	-0.06%
2020/07/28	2	53.18	4	53.56	53.15	-2	14,799	-0.01%
2020/07/27	7	53.60	0	0.00	52.25	7	14,869	0.05%
2020/07/24	2	53.25	9	52.70	52.90	-7	14,805	-0.05%
2020/07/23	2	56.45	1	56.70	56.20	1	14,780	0.01%
2020/07/22	7	58.83	4	57.75	57.85	3	14,617	0.02%
2020/07/21	1	57.10	2	57.30	56.35	-1	14,461	-0.01%
2020/07/20	9	56.13	13	55.00	56.70	-4	14,454	-0.03%
2020/07/17	12	54.20	8	54.91	53.75	4	14,274	0.03%
2020/07/16	8	57.28	12	56.27	54.65	-4	14,153	-0.03%
2020/07/15	6	58.96	1	60.30	59.00	5	13,982	0.04%
2020/07/14	3	59.53	3	60.13	59.00	0	14,182	0.00%
2020/07/13	4	60.38	3	59.82	61.30	1	14,095	0.01%
2020/07/10	2	60.43	2	61.13	60.00	0	13,997	0.00%
2020/07/09	2	61.38	242	62.00	61.95	-240	13,961	-1.72%	大賣/鉅額交易
2020/07/08	6	60.28	3	60.67	60.00	3	13,716	0.02%
2020/07/07	4	61.40	165	60.54	61.80	-161	13,587	-1.18%	大賣/鉅額交易
2020/07/06	4	57.31	3	54.42	57.55	1	13,229	0.01%
2020/07/03	4	51.03	64	51.01	51.10	-60	12,766	-0.47%
2020/07/02	5	49.09	3	48.00	49.57	2	12,657	0.02%
2020/07/01	2	47.56	2	46.42	47.57	0	12,560	0.00%
2020/06/30	2	44.92	2	45.20	45.40	0	12,463	0.00%
2020/06/24	2	45.08	2	45.18	45.10	0	12,697	0.00%
2020/06/23	1	44.70	1	44.66	44.58	0	13,004	0.00%
2020/06/22	2	44.63	2	44.85	44.68	0	13,003	0.00%
2020/06/18	1	42.85	1	43.17	43.65	0	13,493	0.00%
2020/06/02	0	0.00	1	43.38	43.95	-1	17,291	-0.01%
2020/06/01	5	43.14	1	43.08	43.36	4	17,598	0.02%
2020/05/26	4	40.82	0	0.00	40.82	4	17,811	0.02%
2020/05/25	0	0.00	3	40.06	40.25	-3	18,054	-0.02%
2020/05/22	1	40.71	0	0.00	39.95	1	18,257	0.01%
2020/05/21	0	0.00	1	42.38	42.20	-1	18,241	-0.01%
2020/05/20	0	0.00	1	42.11	42.25	-1	18,520	-0.01%
2020/05/18	1	41.33	1	41.46	41.72	0	18,766	0.00%
2020/05/15	2	41.34	0	0.00	41.25	2	18,816	0.01%
2020/05/13	2	41.83	0	0.00	41.98	2	18,808	0.01%
2020/05/12	0	0.00	4	42.16	42.22	-4	18,897	-0.02%
2020/05/11	0	0.00	6	42.73	42.35	-6	18,945	-0.03%
2020/05/08	2	42.22	0	0.00	42.44	2	19,003	0.01%
2020/05/05	8	38.56	7	38.69	38.78	1	19,049	0.01%
2020/05/04	4	38.58	3	38.56	38.50	1	19,449	0.01%
2020/04/30	6	42.10	0	0.00	41.65	6	19,666	0.03%
2020/04/27	1	39.52	2	40.32	40.10	-1	20,375	0.00%
2020/04/24	2	39.16	1	39.06	39.10	1	20,235	0.00%
2020/04/23	0	0.00	3	39.42	39.58	-3	20,231	-0.01%
2020/04/17	10	39.57	10	39.77	39.91	0	20,185	0.00%
2020/04/15	0	0.00	2	38.59	38.57	-2	19,841	-0.01%
2020/04/14	0	0.00	6	38.47	38.57	-6	19,822	-0.03%
2020/04/13	1	38.00	1	37.91	37.80	0	19,782	0.00%
2020/04/10	1	38.23	0	0.00	38.18	1	19,838	0.01%
2020/04/09	1	38.40	1	38.01	38.08	0	19,910	0.00%
2020/04/08	5	38.08	5	38.40	38.19	0	20,195	0.00%
2020/04/07	1	38.84	5	38.92	38.59	-4	20,104	-0.02%
2020/04/06	3	38.48	4	38.16	38.21	-1	20,065	0.00%
2020/04/01	4	37.41	5	37.36	37.29	-1	20,135	0.00%
2020/03/31	20	37.75	21	36.95	36.99	-1	19,952	-0.01%
2020/03/30	34	36.16	18	36.32	36.87	16	19,798	0.08%
2020/03/27	5	37.89	15	37.43	37.15	-10	19,670	-0.05%
2020/03/26	18	36.81	18	37.02	37.24	0	19,343	0.00%
2020/03/25	0	0.00	1	36.66	36.77	-1	19,143	-0.01%
2020/03/24	21	34.64	21	34.85	34.36	0	18,855	0.00%
2020/03/23	2	32.58	2	32.88	32.83	0	18,670	0.00%
2020/03/20	36	34.04	36	34.54	34.18	0	18,850	0.00%
2020/03/19	13	33.14	130	31.69	32.15	-117	18,629	-0.63%	大賣/鉅額交易
2020/03/18	11	36.89	2	36.45	35.89	9	18,162	0.05%
2020/03/17	102	37.47	1	36.46	36.18	101	17,946	0.56%	大買/鉅額交易
2020/03/16	2	39.18	7	38.87	38.35	-5	17,274	-0.03%
2020/03/13	7	38.93	1	37.74	40.65	6	16,909	0.04%
2020/03/12	2	41.84	0	0.00	41.54	2	16,308	0.01%
2020/03/11	5	43.24	11	44.17	43.24	-6	16,045	-0.04%
2020/03/10	8	42.36	7	43.39	43.93	1	15,912	0.01%
2020/03/09	26	42.23	0	0.00	41.73	26	15,481	0.17%
2020/03/06	1	45.74	1	46.34	45.63	0	14,998	0.00%
2020/03/05	1	46.75	91	46.05	46.85	-90	14,912	-0.60%
2020/03/04	1	44.19	2	44.28	44.11	-1	14,750	-0.01%
2020/03/03	1	44.34	1	44.74	44.03	0	14,721	0.00%
2020/03/02	3	43.31	3	43.65	43.65	0	14,610	0.00%
2020/02/27	1	44.20	2	44.00	44.05	-1	14,466	-0.01%
2020/02/26	1	43.09	6	44.61	44.62	-5	14,425	-0.03%
2020/02/25	7	43.97	0	0.00	43.81	7	14,321	0.05%
2020/02/24	0	0.00	10	44.63	45.00	-10	14,255	-0.07%
2020/02/21	0	0.00	1	45.68	46.28	-1	14,023	-0.01%
2020/02/19	90	44.89	1	44.51	44.83	89	13,750	0.65%
2020/02/13	0	0.00	1	43.62	43.00	-1	13,872	-0.01%
2020/02/12	1	43.20	1	43.35	43.35	0	14,068	0.00%
2020/02/11	0	0.00	1	43.28	43.53	-1	14,086	-0.01%
2020/02/10	0	0.00	1	41.79	41.94	-1	13,916	-0.01%
2020/02/07	0	0.00	2	41.46	41.77	-2	13,900	-0.01%
2020/02/06	4	42.23	5	41.83	42.13	-1	14,200	-0.01%
2020/02/05	4	41.30	12	41.02	41.29	-8	14,216	-0.06%
2020/02/04	1	38.53	4	40.08	40.19	-3	14,074	-0.02%
2020/02/03	3	38.67	2	39.80	39.60	1	13,680	0.01%
2020/01/31	1	40.30	0	0.00	40.26	1	13,223	0.01%
2020/01/30	8	40.86	0	0.00	39.68	8	13,209	0.06%
2020/01/16	0	0.00	1	49.82	49.71	-1	13,084	-0.01%
2020/01/07	3	50.53	1	50.90	50.55	2	13,580	0.01%
2020/01/06	2	50.55	14	50.70	50.65	-12	14,216	-0.08%
2020/01/03	0	0.00	1	51.45	50.65	-1	14,278	-0.01%
2020/01/02	2	51.08	3	50.95	51.10	-1	14,266	-0.01%
2019/12/31	0	0.00	1	49.99	49.56	-1	13,909	-0.01%
2019/12/30	1	49.82	3	49.68	49.99	-2	13,829	-0.01%
2019/12/27	3	49.42	5	49.35	49.31	-2	13,698	-0.01%
2019/12/26	1	48.21	1	48.11	48.25	0	13,546	0.00%
2019/12/25	2	48.07	1	48.38	47.93	1	13,622	0.01%
2019/12/24	2	48.22	3	48.27	48.19	-1	13,695	-0.01%
2019/12/23	1	48.64	3	48.81	48.56	-2	13,700	-0.01%
2019/12/20	1	49.60	1	49.43	49.36	0	13,726	0.00%
2019/12/19	2	49.46	1	49.62	49.17	1	13,851	0.01%
2019/12/18	3	49.52	4	49.64	49.69	-1	14,100	-0.01%
2019/12/17	0	0.00	2	48.32	49.73	-2	14,104	-0.01%
2019/12/16	0	0.00	1	48.33	47.93	-1	13,840	-0.01%
2019/12/13	6	48.02	0	0.00	47.99	6	13,849	0.04%
2019/12/12	1	47.15	30	47.17	46.75	-29	13,707	-0.21%
2019/12/10	1	46.72	1	46.80	46.80	0	14,003	0.00%
2019/12/09	1	46.98	1	47.18	46.75	0	14,329	0.00%
2019/12/06	1	46.68	2	46.80	46.72	-1	14,523	-0.01%
2019/12/05	2	46.35	5	46.30	46.16	-3	14,709	-0.02%
2019/12/04	1	45.43	1	45.88	45.89	0	14,839	0.00%
2019/12/03	2	45.50	1	45.43	45.89	1	15,449	0.01%
2019/12/02	1	45.81	1	45.82	45.62	0	15,617	0.00%
2019/11/29	34	45.80	1	46.56	45.06	33	15,661	0.21%
2019/11/28	91	47.28	92	46.90	46.80	-1	15,594	-0.01%
2019/11/27	20	47.00	20	47.50	47.28	0	15,792	0.00%
2019/11/26	88	47.48	86	47.69	47.46	2	15,988	0.01%
2019/11/25	50	46.77	50	47.09	47.08	0	16,184	0.00%
2019/11/22	8	46.96	1	47.69	46.91	7	16,260	0.04%
2019/11/21	18	47.20	21	47.56	47.37	-3	16,378	-0.02%
2019/11/20	61	48.47	61	48.36	48.33	0	16,690	0.00%
2019/11/19	25	48.42	20	48.59	48.85	5	16,851	0.03%
2019/11/18	54	47.74	53	48.18	48.38	1	16,828	0.01%
2019/11/15	69	47.92	70	48.40	48.00	-1	16,891	-0.01%
2019/11/14	60	47.96	60	48.14	48.19	0	17,143	0.00%
2019/11/13	2	47.92	6	48.02	47.95	-4	17,375	-0.02%
2019/11/12	85	48.54	84	48.04	48.15	1	17,522	0.01%
2019/11/11	62	48.84	59	48.57	48.57	3	17,539	0.02%
2019/11/08	1	50.50	1	50.85	50.15	0	17,358	0.00%
2019/11/07	2	50.28	2	50.45	50.10	0	17,423	0.00%
2019/11/05	2	50.53	7	50.55	51.45	-5	17,805	-0.03%
2019/11/04	1	50.20	4	50.14	50.10	-3	18,031	-0.02%
2019/11/01	2	48.79	7	48.45	49.37	-5	18,206	-0.03%
2019/10/31	4	47.91	1	47.89	47.83	3	18,378	0.02%
2019/10/30	2	48.01	2	48.15	47.80	0	18,771	0.00%
2019/10/29	0	0.00	1	48.64	48.45	-1	18,945	-0.01%
2019/10/28	1	48.30	33	48.11	48.37	-32	19,191	-0.17%
2019/10/25	2	47.51	26	48.10	47.67	-24	19,135	-0.13%
2019/10/24	1	48.11	1	48.41	47.75	0	19,220	0.00%
2019/10/23	76	48.29	74	48.25	48.25	2	19,291	0.01%
2019/10/22	102	48.28	102	48.12	48.07	0	19,667	0.00%	大買/大賣/
2019/10/21	76	48.07	75	48.42	48.27	1	19,863	0.01%
2019/10/18	4	49.04	1	49.92	48.63	3	20,071	0.01%
2019/10/17	32	49.55	32	49.37	49.36	0	20,275	0.00%
2019/10/16	97	49.97	100	49.37	49.14	-3	20,423	-0.01%
2019/10/15	39	49.46	41	49.52	49.40	-2	20,271	-0.01%
2019/10/14	0	0.00	6	49.63	49.65	-6	20,475	-0.03%
2019/10/09	2	46.98	2	46.58	46.91	0	20,441	0.00%
2019/10/08	12	47.11	18	47.17	47.49	-6	20,646	-0.03%
2019/10/07	74	45.62	65	45.70	45.63	9	20,851	0.04%
2019/10/04	85	45.92	86	45.87	45.80	-1	21,027	0.00%
2019/10/03	40	45.64	40	45.60	45.63	0	21,226	0.00%
2019/10/02	2	46.19	0	0.00	46.39	2	21,797	0.01%
2019/10/01	8	46.84	5	46.72	46.71	3	21,949	0.01%
2019/09/27	4	47.25	3	47.44	47.32	1	22,356	0.00%
2019/09/26	51	47.88	51	48.08	47.60	0	22,540	0.00%
2019/09/25	23	47.49	21	47.86	47.68	2	22,649	0.01%
2019/09/24	0	0.00	2	47.79	48.04	-2	23,403	-0.01%
2019/09/23	44	47.51	42	47.24	47.15	2	23,467	0.01%
2019/09/20	66	48.52	67	48.69	48.65	-1	23,688	0.00%
2019/09/19	43	48.33	44	48.09	48.02	-1	23,803	0.00%
2019/09/18	1	48.62	1	48.50	48.32	0	24,331	0.00%
2019/09/17	27	48.48	15	48.38	48.25	12	24,610	0.05%
2019/09/16	71	49.08	69	49.09	48.96	2	24,879	0.01%
2019/09/12	4	49.14	3	49.36	49.27	1	25,640	0.00%
2019/09/11	108	48.76	108	49.05	48.76	0	26,012	0.00%	大買/大賣/
2019/09/10	4	49.30	2	49.93	49.01	2	25,906	0.01%
2019/09/09	2	49.92	2	50.25	49.73	0	25,972	0.00%
2019/09/06	3	49.32	3	49.56	49.40	0	25,987	0.00%
2019/09/05	14	49.22	36	49.53	49.67	-22	26,053	-0.08%
2019/09/04	1	47.66	2	47.76	47.72	-1	25,633	0.00%
2019/09/03	1	47.27	1	47.47	47.08	0	26,037	0.00%
2019/09/02	20	46.99	22	47.36	47.50	-2	26,527	-0.01%
2019/08/30	23	46.70	25	46.94	46.66	-2	26,564	-0.01%
2019/08/29	71	45.64	70	45.99	46.07	1	26,779	0.00%
2019/08/28	52	46.22	51	46.37	46.24	1	26,910	0.00%
2019/08/27	21	46.79	22	47.05	47.11	-1	26,966	0.00%
2019/08/23	54	46.98	53	47.18	47.42	1	27,134	0.00%
2019/08/22	102	46.38	108	46.07	45.98	-6	26,928	-0.02%	大買/大賣/
2019/08/21	2	46.16	1	46.38	46.30	1	27,392	0.00%
2019/08/20	1	46.31	2	46.08	46.49	-1	27,900	0.00%
2019/08/19	2	45.35	4	45.58	45.85	-2	28,042	-0.01%
2019/08/16	2	44.34	3	44.53	44.81	-1	28,220	0.00%
2019/08/15	37	43.37	37	43.53	43.64	0	28,273	0.00%
2019/08/14	60	44.32	61	44.41	43.95	-1	28,549	0.00%
2019/08/13	1	43.92	2	43.83	43.57	-1	28,866	0.00%
2019/08/12	3	43.71	4	43.79	43.85	-1	29,210	0.00%
2019/08/08	61	43.09	61	43.24	43.46	0	29,566	0.00%
2019/08/07	67	42.96	67	42.44	42.58	0	29,754	0.00%
2019/08/06	85	41.98	82	42.20	43.20	3	30,177	0.01%
2019/08/05	68	44.14	64	44.22	44.25	4	29,933	0.01%
2019/08/02	23	44.37	17	44.80	44.82	6	30,453	0.02%
2019/08/01	65	46.95	64	46.31	46.27	1	31,105	0.00%
2019/07/31	12	47.46	2	47.41	47.42	10	31,176	0.03%
2019/07/30	0	0.00	1	48.14	48.52	-1	31,513	0.00%
2019/07/29	3	47.81	2	47.97	47.79	1	32,769	0.00%
2019/07/26	4	47.81	2	47.99	47.98	2	32,879	0.01%
2019/07/25	36	47.20	36	47.55	47.55	0	32,707	0.00%
2019/07/24	0	0.00	1	46.93	47.18	-1	33,011	0.00%
2019/07/23	1	46.64	1	46.32	46.32	0	33,255	0.00%
2019/07/22	42	46.52	42	47.07	46.99	0	33,690	0.00%
2019/07/19	25	46.28	27	46.59	46.65	-2	33,557	-0.01%
2019/07/18	23	45.78	22	45.74	45.69	1	33,899	0.00%
2019/07/17	3	46.09	4	46.27	46.30	-1	34,000	0.00%
2019/07/16	46	46.76	48	46.32	46.29	-2	34,792	-0.01%
2019/07/15	4	46.57	4	46.79	47.00	0	35,080	0.00%
2019/07/12	19	46.62	19	47.11	47.22	0	34,749	0.00%
2019/07/11	22	47.13	23	46.68	46.49	-1	34,978	0.00%
2019/07/10	21	46.83	21	46.46	46.29	0	35,346	0.00%
2019/07/09	21	46.52	22	46.30	46.14	-1	35,920	0.00%
2019/07/08	17	47.74	15	46.81	46.69	2	36,192	0.01%
2019/07/05	19	47.85	19	48.34	48.55	0	36,302	0.00%
2019/07/04	7	48.22	1	48.63	48.00	6	36,537	0.02%
2019/07/03	2	48.84	2	48.85	48.85	0	36,665	0.00%
2019/07/02	1	49.01	2	49.29	48.80	-1	37,638	0.00%
2019/07/01	4	48.83	7	48.90	49.11	-3	37,880	-0.01%
2019/06/28	3	46.23	4	46.58	46.29	-1	37,631	0.00%
2019/06/27	14	46.54	25	46.87	46.74	-11	38,297	-0.03%
2019/06/26	22	45.42	23	45.59	45.57	-1	38,994	0.00%
2019/06/25	17	45.42	1	47.01	45.10	16	39,157	0.04%
2019/06/24	4	46.79	4	46.95	46.86	0	39,037	0.00%
2019/06/21	4	46.76	3	46.89	46.43	1	39,306	0.00%
2019/06/20	23	46.06	25	46.23	46.48	-2	39,410	-0.01%
2019/06/19	23	45.10	24	45.14	45.04	-1	39,100	0.00%
2019/06/18	1	42.87	1	42.99	42.95	0	38,928	0.00%
2019/06/14	2	43.08	1	43.11	43.07	1	39,788	0.00%
2019/06/13	9	42.38	10	42.58	42.74	-1	40,249	0.00%
2019/06/12	6	42.88	8	43.17	42.85	-2	40,774	0.00%
2019/06/11	11	42.28	14	42.58	43.09	-3	41,115	-0.01%
2019/06/10	15	40.85	15	41.57	41.56	0	41,094	0.00%
2019/06/06	1	40.39	10	40.52	40.39	-9	41,089	-0.02%
2019/06/05	2	40.92	3	41.18	40.91	-1	41,609	0.00%
2019/06/04	2	40.64	1	41.39	40.28	1	42,596	0.00%
2019/06/03	2	41.34	2	40.84	40.93	0	43,375	0.00%
2019/05/31	3	41.53	3	41.23	41.09	0	43,791	0.00%
2019/05/30	4	41.12	103	40.79	40.82	-99	44,397	-0.22%	大賣/
2019/05/29	9	40.95	8	41.17	41.58	1	45,371	0.00%
2019/05/28	12	41.66	4	41.01	41.68	8	45,713	0.02%
2019/05/27	128	39.25	24	40.05	40.25	104	46,301	0.22%	大買/鉅額交易
2019/05/24	3	40.44	4	40.37	40.05	-1	47,391	0.00%
2019/05/23	15	39.40	13	40.09	39.85	2	47,617	0.00%
2019/05/22	3	41.03	1	41.12	40.80	2	47,369	0.00%
2019/05/21	33	40.47	44	41.05	41.17	-11	47,324	-0.02%
2019/05/20	2	40.38	1	40.96	39.88	1	47,756	0.00%
2019/05/17	1	42.60	2	41.17	40.96	-1	47,704	0.00%
2019/05/16	12	41.66	14	41.96	41.95	-2	47,751	0.00%
2019/05/15	17	41.16	9	41.41	41.91	8	47,872	0.02%
2019/05/14	25	40.22	35	40.45	40.82	-10	47,919	-0.02%
2019/05/13	20	40.27	10	40.28	40.10	10	47,659	0.02%
2019/05/10	105	39.82	107	40.49	40.55	-2	48,268	0.00%	大買/大賣/
2019/05/09	14	39.50	2	40.36	39.65	12	47,641	0.03%
2019/05/08	260	41.91	14	41.54	41.63	246	47,054	0.52%	大買/鉅額交易
2019/05/07	10	42.81	17	42.37	41.95	-7	47,278	-0.01%
2019/05/06	20	42.17	1	41.53	41.59	19	47,291	0.04%
2019/05/03	1	46.27	2	46.48	46.56	-1	46,077	0.00%
2019/05/02	5	46.57	2	46.52	46.53	3	46,171	0.01%
2019/04/30	3	46.41	1	46.53	46.78	2	46,555	0.00%
2019/04/29	7	46.48	3	46.52	47.41	4	46,622	0.01%
2019/04/26	14	46.07	2	46.21	46.28	12	46,474	0.03%
2019/04/25	2	47.36	2	47.58	47.43	0	46,254	0.00%
2019/04/24	25	47.02	5	48.40	47.60	20	46,375	0.04%
2019/04/23	4	47.76	12	47.60	48.17	-8	46,186	-0.02%
2019/04/22	28	49.08	11	48.01	47.61	17	46,218	0.04%
2019/04/19	3	49.39	3	49.68	49.28	0	45,567	0.00%
2019/04/18	3	48.90	1	48.83	48.68	2	45,488	0.00%
2019/04/17	1	49.40	6	49.49	49.40	-5	45,744	-0.01%
2019/04/16	3	47.77	2	48.34	48.86	1	45,386	0.00%
2019/04/15	3	48.10	4	48.05	48.00	-1	45,106	0.00%
2019/04/12	5	46.11	2	46.56	45.95	3	44,875	0.01%
2019/04/11	10	47.56	5	47.30	46.72	5	44,834	0.01%
2019/04/10	2	47.50	4	47.97	48.05	-2	44,611	0.00%
2019/04/09	3	47.84	40	47.63	47.75	-37	44,432	-0.08%
2019/04/08	5	47.42	55	48.16	46.66	-50	44,149	-0.11%
2019/04/02	11	45.35	7	45.15	45.06	4	43,226	0.01%
2019/04/01	52	44.70	12	45.13	45.15	40	42,927	0.09%
2019/03/29	4	42.30	31	42.39	42.96	-27	42,152	-0.06%
2019/03/28	14	40.13	23	40.54	40.31	-9	41,633	-0.02%
2019/03/27	26	40.34	260	40.42	40.50	-234	42,469	-0.55%	大賣/鉅額交易
2019/03/26	37	39.81	14	39.72	39.66	23	42,278	0.05%
2019/03/25	200	40.32	20	40.30	40.30	180	42,373	0.42%	大買/鉅額交易
2019/03/22	6	42.37	6	41.94	41.70	0	42,255	0.00%
2019/03/21	3	42.29	53	42.36	42.42	-50	41,973	-0.12%
2019/03/20	53	42.29	67	42.40	41.84	-14	42,448	-0.03%
2019/03/19	5	42.64	80	42.76	42.71	-75	42,022	-0.18%
2019/03/18	3	42.31	82	42.49	42.47	-79	41,629	-0.19%
2019/03/15	4	41.12	26	41.26	40.97	-22	41,661	-0.05%
2019/03/14	5	40.40	25	40.09	40.18	-20	41,073	-0.05%
2019/03/13	45	39.59	2	39.66	40.18	43	41,259	0.10%
2019/03/12	14	40.58	27	40.51	40.63	-13	41,123	-0.03%
2019/03/11	69	38.40	46	38.87	39.27	23	40,926	0.06%
2019/03/08	50	39.67	47	40.05	39.19	3	41,522	0.01%
2019/03/07	13	42.21	41	42.23	41.42	-28	40,406	-0.07%
2019/03/06	9	43.01	33	43.08	43.02	-24	39,590	-0.06%
2019/03/05	12	43.21	2	43.01	43.12	10	39,321	0.03%
2019/03/04	22	43.34	75	43.10	44.55	-53	38,737	-0.14%
2019/02/27	8	40.81	6	40.41	41.58	2	37,841	0.01%
2019/02/26	7	40.85	317	41.26	40.69	-310	37,565	-0.83%	大賣/鉅額交易
2019/02/25	281	37.64	11	38.41	39.80	270	36,765	0.73%	大買/鉅額交易
2019/02/22	7	35.79	350	36.00	35.94	-343	35,439	-0.97%	大賣/鉅額交易
2019/02/21	1	36.39	3	36.69	37.05	-2	35,357	-0.01%
2019/02/20	2	36.38	2	36.71	36.24	0	35,426	0.00%
2019/02/19	226	36.40	97	36.73	36.18	129	35,706	0.36%	大買/鉅額交易
2019/02/18	102	35.99	1	35.80	36.10	101	35,062	0.29%	大買/鉅額交易
2019/02/15	33	35.37	3	35.82	34.91	30	34,878	0.09%
2019/02/14	91	36.21	172	36.00	36.25	-81	34,741	-0.23%	大賣/
2019/02/13	1	35.27	8	35.47	35.53	-7	34,524	-0.02%
2019/02/12	1	34.99	6	35.10	35.08	-5	34,771	-0.01%
2019/02/11	4	34.69	6	34.15	34.74	-2	34,747	-0.01%
2019/01/30	4	32.77	4	32.88	32.81	0	34,250	0.00%
2019/01/29	153	32.26	3	32.51	32.78	150	34,460	0.44%	大買/鉅額交易
2019/01/28	3	32.93	5	33.09	32.67	-2	34,506	-0.01%
2019/01/25	1	32.75	154	32.33	32.75	-153	34,898	-0.44%	大賣/鉅額交易
2019/01/24	3	31.53	3	31.59	31.59	0	35,128	0.00%
2019/01/23	3	31.32	3	31.49	31.27	0	35,542	0.00%
2019/01/22	2	31.43	4	31.69	31.21	-2	36,265	-0.01%
2019/01/21	3	32.04	3	32.30	32.00	0	37,287	0.00%
2019/01/18	1	31.43	7	31.41	31.45	-6	37,351	-0.02%
2019/01/17	3	30.85	3	30.96	30.95	0	37,669	0.00%
2019/01/16	1	30.57	3	30.56	30.54	-2	38,036	-0.01%
2019/01/15	166	30.09	100	29.87	30.24	66	38,385	0.17%	大買/
2019/01/14	2	29.52	1	29.90	29.44	1	39,393	0.00%
2019/01/11	1	29.79	0	0.00	29.82	1	39,782	0.00%
2019/01/10	49	29.65	93	29.47	29.65	-44	40,063	-0.11%
2019/01/09	90	29.29	15	29.81	29.98	75	40,193	0.19%
2019/01/08	1	28.55	1	28.90	28.66	0	40,076	0.00%
2019/01/07	2	28.92	4	29.13	28.67	-2	40,270	0.00%
2019/01/04	4	27.87	9	28.37	28.53	-5	40,330	-0.01%
2019/01/03	10	27.55	8	27.73	27.59	2	40,553	0.00%
2019/01/02	6	27.53	3	28.08	27.29	3	40,552	0.01%
2018/12/28	0	0.00	1	28.22	28.35	-1	40,632	0.00%
2018/12/27	0	0.00	4	28.56	28.17	-4	40,681	-0.01%
2018/12/26	9	28.17	4	28.09	27.72	5	40,629	0.01%
2018/12/25	3	27.42	2	27.80	27.50	1	40,494	0.00%
2018/12/24	32	28.28	25	28.59	28.49	7	40,210	0.02%
2018/12/22	0	0.00	3	27.91	27.90	-3	39,995	-0.01%
2018/12/21	1	28.74	0	0.00	28.38	1	40,480	0.00%
2018/12/20	3	30.07	0	0.00	29.15	3	40,386	0.01%
2018/12/19	44	31.25	37	30.94	30.92	7	40,095	0.02%
2018/12/18	11	31.09	20	31.18	31.15	-9	40,154	-0.02%
2018/12/17	28	31.99	11	31.88	31.91	17	40,067	0.04%
2018/12/14	32	32.21	5	32.53	32.25	27	39,894	0.07%
2018/12/13	6	32.55	25	32.36	32.97	-19	40,565	-0.05%
2018/12/12	8	31.95	22	31.91	31.75	-14	40,000	-0.03%
2018/12/11	11	31.40	7	31.36	31.33	4	39,891	0.01%
2018/12/10	24	31.28	33	31.32	31.04	-9	40,018	-0.02%
2018/12/07	27	32.17	2	32.22	32.16	25	39,733	0.06%
2018/12/06	6	32.40	12	32.23	32.08	-6	40,344	-0.01%
2018/12/05	15	33.48	31	33.32	33.35	-16	39,956	-0.04%
2018/12/04	41	33.71	42	33.69	33.50	-1	39,815	0.00%
2018/12/03	48	33.89	19	33.84	33.86	29	40,011	0.07%
2018/11/30	18	31.87	22	31.92	31.71	-4	39,164	-0.01%
2018/11/29	34	32.40	37	32.21	31.90	-3	39,111	-0.01%
2018/11/28	18	31.91	10	32.11	32.07	8	39,001	0.02%
2018/11/27	9	31.74	5	31.75	31.75	4	38,762	0.01%
2018/11/26	6	32.12	12	31.99	31.79	-6	38,943	-0.02%
2018/11/23	8	31.95	0	0.00	31.85	8	38,796	0.02%
2018/11/22	6	32.42	6	32.71	32.25	0	38,647	0.00%
2018/11/21	11	32.81	11	32.60	32.80	0	38,612	0.00%
2018/11/20	7	33.13	16	33.18	32.81	-9	38,878	-0.02%
2018/11/19	22	33.78	10	33.68	33.81	12	38,639	0.03%
2018/11/16	3	33.42	5	33.54	33.41	-2	38,636	-0.01%
2018/11/15	39	32.86	44	32.90	32.96	-5	38,405	-0.01%
2018/11/14	28	33.19	17	33.29	32.92	11	38,877	0.03%
2018/11/13	4	32.48	11	32.04	33.30	-7	39,075	-0.02%
2018/11/12	11	32.60	1	32.68	32.60	10	39,428	0.03%
2018/11/09	12	33.02	10	32.96	32.60	2	40,100	0.00%
2018/11/08	28	34.55	24	34.65	34.18	4	39,850	0.01%
2018/11/07	14	34.65	2	34.32	34.50	12	39,843	0.03%
2018/11/06	2	34.52	6	34.17	33.64	-4	39,870	-0.01%
2018/11/05	3	34.49	21	34.79	34.41	-18	39,734	-0.05%
2018/11/02	35	35.16	9	35.29	35.26	26	39,892	0.07%
2018/11/01	2	34.00	27	33.77	34.18	-25	39,299	-0.06%
2018/10/31	22	32.75	2	32.48	32.93	20	39,015	0.05%
2018/10/30	16	32.15	10	32.29	32.93	6	38,897	0.02%
2018/10/29	11	33.01	7	33.63	31.90	4	38,340	0.01%
2018/10/26	13	34.15	10	34.52	33.90	3	38,084	0.01%
2018/10/25	36	33.48	39	33.73	33.47	-3	37,903	-0.01%
2018/10/24	9	35.29	9	34.97	35.00	0	37,289	0.00%
2018/10/23	2	35.43	15	35.36	35.00	-13	36,614	-0.04%
2018/10/22	15	35.51	16	34.28	36.71	-1	36,220	0.00%
2018/10/19	17	32.02	65	32.41	32.71	-48	35,123	-0.14%
2018/10/18	13	32.39	5	32.28	32.10	8	34,831	0.02%
2018/10/16	8	33.41	7	33.58	33.32	1	35,195	0.00%
2018/10/15	3	33.37	1	33.58	32.90	2	35,216	0.01%
2018/10/12	5	33.27	0	0.00	33.50	5	35,019	0.01%
2018/10/11	4	32.72	0	0.00	32.37	4	34,737	0.01%
2018/10/09	2	34.54	2	34.67	34.97	0	34,291	0.00%
2018/10/08	0	0.00	4	35.63	35.45	-4	34,356	-0.01%
2018/10/05	8	35.41	25	35.32	35.41	-17	34,222	-0.05%
2018/10/04	7	35.94	1	35.66	35.85	6	34,631	0.02%
2018/10/03	2	36.86	0	0.00	36.82	2	34,914	0.01%
2018/10/02	14	37.32	2	37.59	37.14	12	35,231	0.03%
2018/09/28	0	0.00	18	38.08	38.41	-18	36,332	-0.05%
2018/09/27	26	37.95	36	37.69	37.50	-10	36,287	-0.03%
2018/09/26	13	37.54	19	37.54	38.50	-6	36,204	-0.02%
2018/09/25	0	0.00	8	37.02	36.70	-8	36,947	-0.02%
2018/09/21	14	36.05	8	36.97	37.13	6	37,201	0.02%
2018/09/20	0	0.00	2	35.43	35.33	-2	37,117	-0.01%
2018/09/19	10	35.24	5	35.05	35.51	5	37,612	0.01%
2018/09/17	0	0.00	3	33.14	33.13	-3	38,291	-0.01%
2018/09/14	1	33.76	1	33.67	33.60	0	38,503	0.00%
2018/09/13	4	33.36	6	33.06	32.57	-2	38,699	-0.01%
2018/09/12	37	32.48	65	32.30	32.27	-28	38,585	-0.07%
2018/09/11	1	33.10	0	0.00	33.16	1	38,458	0.00%
2018/09/10	0	0.00	13	33.58	33.47	-13	38,669	-0.03%
2018/09/07	3	33.41	2	34.31	33.86	1	38,657	0.00%
2018/09/06	4	34.19	1	34.14	33.85	3	38,451	0.01%
2018/09/05	0	0.00	1	35.62	34.92	-1	38,153	0.00%
2018/09/03	1	34.80	7	34.85	34.54	-6	38,345	-0.02%
2018/08/31	7	35.27	12	34.82	35.49	-5	38,543	-0.01%
2018/08/30	2	35.93	16	35.58	35.48	-14	38,325	-0.04%
2018/08/29	1	36.22	14	36.26	36.17	-13	38,169	-0.03%
2018/08/28	1	36.66	4	36.63	36.44	-3	38,207	-0.01%
2018/08/27	40	35.93	20	35.98	36.49	20	38,189	0.05%
2018/08/24	2	35.01	2	34.53	35.00	0	38,062	0.00%
2018/08/23	17	34.78	26	34.24	34.78	-9	38,416	-0.02%
2018/08/22	1	34.92	6	34.95	34.68	-5	38,825	-0.01%
2018/08/21	19	34.74	7	34.42	35.00	12	38,871	0.03%
2018/08/20	6	32.91	2	33.34	32.90	4	38,513	0.01%
2018/08/17	4	33.38	3	33.63	33.11	1	38,293	0.00%
2018/08/16	17	33.37	6	33.97	33.99	11	37,857	0.03%
2018/08/15	2	34.24	2	34.15	33.88	0	37,142	0.00%
2018/08/14	7	35.49	1	35.55	34.92	6	36,951	0.02%
2018/08/13	3	34.96	5	35.48	34.93	-2	36,978	-0.01%
2018/08/10	0	0.00	1	36.50	35.86	-1	36,716	0.00%
2018/08/09	6	35.19	9	34.94	36.15	-3	36,701	-0.01%
2018/08/08	6	35.29	6	35.63	35.06	0	36,169	0.00%
2018/08/06	2	34.03	3	33.79	34.04	-1	35,802	0.00%
2018/08/03	14	34.88	2	34.75	34.48	12	35,432	0.03%
2018/08/02	25	35.21	32	35.28	34.29	-7	35,372	-0.02%
2018/08/01	15	38.49	0	0.00	37.76	15	34,567	0.04%
2018/07/31	0	0.00	2	38.21	37.93	-2	34,850	-0.01%
2018/07/30	2	38.43	0	0.00	37.81	2	35,078	0.01%
2018/07/27	1	37.99	0	0.00	37.99	1	35,055	0.00%
2018/07/26	1	38.43	3	38.28	38.12	-2	34,999	-0.01%
2018/07/25	8	39.15	3	39.49	38.88	5	34,971	0.01%
2018/07/24	3	39.04	9	38.82	39.10	-6	34,817	-0.02%
2018/07/23	30	37.64	21	37.27	37.52	9	34,789	0.03%
2018/07/20	12	34.89	12	35.34	36.00	0	34,681	0.00%
2018/07/19	0	0.00	8	35.37	35.30	-8	34,447	-0.02%
2018/07/18	19	35.67	1	35.61	35.48	18	34,924	0.05%
2018/07/17	2	35.22	14	35.21	35.00	-12	34,906	-0.03%
2018/07/16	29	36.58	36	35.88	35.54	-7	34,862	-0.02%
2018/07/13	10	36.78	13	36.61	36.65	-3	34,801	-0.01%
2018/07/12	21	36.24	6	36.26	36.88	15	35,083	0.04%
2018/07/11	1	34.39	28	34.81	35.05	-27	34,858	-0.08%
2018/07/10	12	36.46	5	36.27	35.55	7	35,132	0.02%
2018/07/09	11	35.49	8	35.58	35.76	3	35,146	0.01%
2018/07/06	7	34.26	4	33.90	34.44	3	34,831	0.01%
2018/07/05	7	33.38	21	33.03	32.96	-14	34,668	-0.04%
2018/07/04	13	33.75	5	33.88	33.60	8	34,383	0.02%
2018/07/03	30	33.62	6	33.33	33.56	24	34,193	0.07%
2018/07/02	15	36.13	16	35.83	34.73	-1	32,954	0.00%
2018/06/29	15	36.06	9	36.17	36.51	6	32,732	0.02%
2018/06/28	23	35.44	6	36.09	35.88	17	32,184	0.05%
2018/06/27	18	37.32	8	36.51	36.10	10	31,843	0.03%
2018/06/26	23	38.04	19	38.07	37.85	4	31,809	0.01%
2018/06/25	3	39.99	3	40.03	39.75	0	31,351	0.00%
2018/06/22	5	39.78	1	40.15	39.94	4	31,580	0.01%
2018/06/21	2	40.51	2	41.06	40.89	0	31,821	0.00%
2018/06/20	10	40.39	7	40.13	40.88	3	32,594	0.01%
2018/06/19	9	41.06	7	41.14	40.86	2	32,858	0.01%
2018/06/15	0	0.00	13	42.69	42.57	-13	32,567	-0.04%
2018/06/14	7	42.55	2	42.36	42.24	5	32,443	0.02%
2018/06/13	31	42.72	1	42.66	42.63	30	32,393	0.09%
2018/06/12	11	42.75	24	42.78	42.95	-13	32,311	-0.04%
2018/06/08	20	41.99	18	41.99	41.72	2	32,251	0.01%
2018/06/07	0	0.00	19	43.49	43.08	-19	32,042	-0.06%
2018/06/06	8	43.09	45	43.38	42.96	-37	32,108	-0.12%
2018/06/05	9	42.87	9	42.89	43.27	0	32,130	0.00%
2018/06/04	8	42.38	7	42.40	42.67	1	32,198	0.00%
2018/06/01	7	41.31	13	41.45	41.00	-6	32,355	-0.02%
2018/05/31	8	40.34	0	0.00	41.54	8	32,421	0.02%
2018/05/30	8	40.10	3	40.30	40.37	5	32,292	0.02%
2018/05/29	7	41.65	13	41.24	41.10	-6	31,863	-0.02%
2018/05/28	16	41.88	11	41.81	41.80	5	32,149	0.02%
2018/05/25	7	41.59	3	41.71	41.63	4	32,303	0.01%
2018/05/24	12	42.01	21	42.09	41.86	-9	32,447	-0.03%
2018/05/23	10	42.73	9	42.66	42.52	1	32,440	0.00%
2018/05/22	12	43.71	13	43.67	43.22	-1	32,376	0.00%
2018/05/21	25	44.54	16	44.67	44.36	9	32,652	0.03%
2018/05/18	33	42.90	9	43.15	43.09	24	32,994	0.07%
2018/05/17	26	43.22	10	43.24	43.10	16	34,436	0.05%
2018/05/16	21	44.06	3	44.04	44.05	18	35,478	0.05%
2018/05/15	7	44.31	3	44.23	44.00	4	36,408	0.01%
2018/05/14	10	44.70	6	44.66	44.57	4	36,950	0.01%
2018/05/11	2	43.88	0	0.00	43.70	2	37,192	0.01%
2018/05/10	10	43.83	1	43.40	43.38	9	37,232	0.02%
2018/05/09	12	43.61	5	43.43	43.39	7	37,255	0.02%
2018/05/08	35	42.31	23	43.30	43.62	12	37,317	0.03%
2018/05/07	6	41.43	4	41.60	41.75	2	37,264	0.01%
2018/05/04	15	40.94	17	40.85	40.84	-2	37,261	-0.01%
2018/05/03	3	40.58	2	40.50	40.70	1	37,498	0.00%
2018/05/02	5	40.88	6	40.84	40.60	-1	37,967	0.00%
2018/04/30	3	41.40	7	41.51	41.62	-4	38,178	-0.01%
2018/04/27	17	40.27	0	0.00	40.16	17	38,440	0.04%
2018/04/26	18	42.00	3	41.77	41.37	15	37,955	0.04%
2018/04/25	3	43.21	6	43.05	43.27	-3	37,668	-0.01%
2018/04/24	1	43.54	34	43.16	43.63	-33	37,842	-0.09%
2018/04/23	2	41.24	6	41.46	41.27	-4	37,993	-0.01%
2018/04/20	4	41.55	1	40.80	40.79	3	38,015	0.01%
2018/04/19	6	41.55	27	41.33	42.05	-21	38,398	-0.05%
2018/04/18	34	40.93	7	40.62	40.41	27	38,192	0.07%
2018/04/17	6	41.51	3	41.25	40.95	3	37,819	0.01%
2018/04/16	17	42.62	1	41.97	41.70	16	37,839	0.04%
2018/04/13	6	44.23	3	44.33	43.93	3	37,384	0.01%
2018/04/12	4	45.09	2	45.20	44.69	2	37,189	0.01%
2018/04/11	30	45.47	6	45.10	45.62	24	36,995	0.06%
2018/04/10	26	43.07	23	43.60	43.77	3	36,708	0.01%
2018/04/09	17	42.88	1	43.03	42.93	16	36,915	0.04%
2018/04/03	19	42.46	13	42.87	42.30	6	36,999	0.02%
2018/04/02	19	43.96	19	44.09	43.64	0	36,874	0.00%
2018/03/31	6	43.95	5	44.02	44.04	1	36,937	0.00%
2018/03/30	1	44.00	13	44.23	44.37	-12	37,111	-0.03%
2018/03/29	14	42.36	8	42.34	42.92	6	36,886	0.02%
2018/03/28	22	43.12	9	42.89	42.66	13	36,350	0.04%
2018/03/27	11	45.33	2	45.64	44.72	9	35,798	0.03%
2018/03/26	31	44.83	6	43.80	43.85	25	35,591	0.07%
2018/03/23	35	45.56	12	45.25	44.61	23	35,035	0.07%
2018/03/22	22	48.80	8	48.17	48.11	14	34,183	0.04%
2018/03/21	8	50.44	9	50.59	50.45	-1	33,482	0.00%
2018/03/20	3	49.43	1	49.33	49.45	2	33,520	0.01%
2018/03/19	4	49.21	4	49.39	49.17	0	33,517	0.00%
2018/03/16	0	0.00	1	49.91	49.83	-1	33,461	0.00%
2018/03/15	17	49.27	31	50.05	49.92	-14	33,535	-0.04%
2018/03/14	26	49.54	20	49.43	49.25	6	33,377	0.02%
2018/03/13	31	50.51	1	50.70	50.50	30	33,288	0.09%
2018/03/12	13	51.38	7	51.34	51.15	6	33,368	0.02%
2018/03/09	3	50.93	14	50.77	50.65	-11	33,399	-0.03%
2018/03/08	6	49.61	4	50.16	50.15	2	33,540	0.01%
2018/03/07	3	49.58	10	50.08	49.59	-7	33,555	-0.02%
2018/03/06	45	48.60	14	49.09	49.09	31	33,696	0.09%
2018/03/05	112	48.63	106	48.59	48.40	6	33,367	0.02%	大買/大賣/
2018/03/02	5	48.72	2	49.20	49.00	3	33,281	0.01%
2018/03/01	89	49.81	99	49.64	49.69	-10	33,439	-0.03%
2018/02/27	72	52.40	63	51.41	51.05	9	33,277	0.03%
2018/02/26	48	51.92	48	52.35	52.45	0	33,612	0.00%
2018/02/23	12	51.51	26	51.55	51.50	-14	33,502	-0.04%
2018/02/22	14	50.75	16	50.88	50.95	-2	33,583	-0.01%
2018/02/21	9	50.85	3	50.00	51.35	6	34,192	0.02%
2018/02/12	115	46.33	108	46.58	46.45	7	34,183	0.02%	大買/大賣/
2018/02/09	129	47.19	158	45.79	45.70	-29	33,742	-0.09%	大買/大賣/
2018/02/08	54	52.80	48	51.80	51.10	6	32,310	0.02%
2018/02/07	47	57.73	43	56.89	55.15	4	31,169	0.01%
2018/02/06	7	56.83	15	56.80	56.45	-8	30,320	-0.03%
2018/02/05	8	58.46	2	59.03	58.95	6	29,732	0.02%
2018/02/02	8	58.31	17	58.21	58.60	-9	29,413	-0.03%
2018/02/01	14	58.02	14	58.48	58.15	0	29,421	0.00%
2018/01/31	8	58.01	8	57.86	58.15	0	29,310	0.00%
2018/01/30	66	57.65	27	57.96	57.55	39	29,393	0.13%
2018/01/29	2	61.05	2	60.90	60.20	0	28,894	0.00%
2018/01/26	1	61.35	0	0.00	61.35	1	28,643	0.00%
2018/01/25	37	60.10	1	60.00	60.00	36	28,513	0.13%
2018/01/24	3	61.67	2	61.78	62.45	1	28,221	0.00%
2018/01/23	0	0.00	9	60.88	61.50	-9	27,874	-0.03%
2018/01/22	0	0.00	7	59.72	59.40	-7	27,927	-0.03%
2018/01/19	1	59.75	2	60.08	60.10	-1	27,995	0.00%
2018/01/18	4	59.18	1	58.80	58.80	3	28,088	0.01%
2018/01/17	1	57.80	4	59.93	58.50	-3	27,941	-0.01%
2018/01/16	2	57.73	1	57.90	58.00	1	27,399	0.00%
2018/01/15	0	0.00	3	56.98	58.00	-3	27,211	-0.01%
2018/01/12	1	55.95	0	0.00	55.85	1	26,794	0.00%
2018/01/11	4	55.03	2	55.05	54.95	2	27,101	0.01%
2018/01/10	11	54.81	5	54.92	54.70	6	26,898	0.02%
2018/01/09	8	53.65	6	53.43	53.90	2	26,561	0.01%
2018/01/08	7	52.66	2	52.85	52.70	5	26,508	0.02%
2018/01/05	1	52.40	3	52.53	52.70	-2	26,370	-0.01%
2018/01/04	5	52.44	1	52.65	52.30	4	26,300	0.02%
2018/01/03	2	52.05	7	52.43	52.40	-5	26,520	-0.02%
2018/01/02	2	51.68	11	50.90	51.85	-9	26,292	-0.03%