富邦上証正2 (00633L)-元大-竹山券商分點個股進出

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
39.65
漲跌
▲0.41
漲幅
+1.04%
成交量
8,115張
產業
上市
228人加入追蹤

立即追蹤
本地時間:13:30

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－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山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
2024/12/02	13	39.23	13	39.24	39.24	0	16,250	0.00%
2024/11/29	0	0.00	15	39.14	39.50	-15	16,270	-0.09%
2024/11/28	16	38.64	16	38.79	38.40	0	16,233	0.00%
2024/11/27	1	37.88	3	38.24	38.52	-2	16,164	-0.01%
2024/11/26	14	37.52	9	38.14	38.14	5	16,140	0.03%
2024/11/25	21	38.68	16	38.21	38.21	5	16,024	0.03%
2024/11/22	20	40.15	0	0.00	39.31	20	15,830	0.13%
2024/11/21	13	40.46	13	40.61	40.61	0	15,730	0.00%
2024/11/20	7	40.24	43	40.57	40.70	-36	15,690	-0.23%
2024/11/19	37	40.47	0	0.00	39.88	37	15,584	0.24%
2024/11/18	11	40.30	11	41.11	41.11	0	15,383	0.00%
2024/11/15	20	41.01	20	41.24	41.23	0	15,188	0.00%
2024/11/14	9	41.81	9	42.04	42.04	0	15,002	0.00%
2024/11/13	9	40.99	18	41.82	41.71	-9	14,952	-0.06%
2024/11/12	0	0.00	9	42.05	42.05	-9	14,795	-0.06%
2024/11/11	12	41.47	11	42.01	42.01	1	14,589	0.01%
2024/11/08	7	43.57	15	43.35	43.27	-8	14,334	-0.06%
2024/11/07	12	41.16	14	42.63	42.63	-2	13,951	-0.01%
2024/11/06	17	41.90	17	41.34	41.25	0	13,748	0.00%
2024/11/05	9	40.46	8	41.96	41.96	1	13,523	0.01%
2024/11/04	10	39.96	10	39.88	39.88	0	13,377	0.00%
2024/11/01	2	39.33	10	40.19	40.13	-8	13,399	-0.06%
2024/10/30	19	40.27	4	40.13	39.39	15	13,310	0.11%
2024/10/29	11	41.05	9	40.90	40.63	2	13,230	0.02%
2024/10/28	18	41.13	17	40.90	40.89	1	13,161	0.01%
2024/10/25	10	41.05	10	41.72	41.71	0	13,014	0.00%
2024/10/24	13	41.56	2	41.34	41.10	11	12,887	0.09%
2024/10/23	4	41.66	9	41.94	42.34	-5	12,871	-0.04%
2024/10/22	4	41.31	9	41.79	41.46	-5	12,744	-0.04%
2024/10/21	21	41.29	29	41.37	41.06	-8	12,746	-0.06%
2024/10/18	15	38.85	11	40.58	40.70	4	12,480	0.03%
2024/10/17	17	40.52	16	40.23	40.18	1	12,280	0.01%
2024/10/16	19	40.28	13	40.53	40.52	6	12,128	0.05%
2024/10/15	19	42.96	16	42.09	42.09	3	11,816	0.03%
2024/10/14	16	42.90	11	43.82	43.82	5	11,553	0.04%
2024/10/11	14	43.93	20	42.74	42.52	-6	11,109	-0.05%
2024/10/09	20	45.00	16	45.43	45.35	4	10,658	0.04%
2024/10/08	10	51.45	17	49.54	47.66	-7	9,679	-0.07%
2024/10/07	11	56.00	0	0.00	56.00	11	8,598	0.13%
2024/10/04	1	49.77	2	49.91	53.50	-1	7,915	-0.01%
2024/10/01	1	43.30	1	43.00	42.70	0	7,274	0.00%
2024/09/30	1	41.48	3	42.67	43.03	-2	7,116	-0.03%
2024/09/27	0	0.00	10	38.51	38.69	-10	6,310	-0.16%
2024/09/26	1	33.67	21	34.33	35.40	-20	5,516	-0.36%
2024/09/25	2	34.12	2	34.34	33.90	0	5,381	0.00%
2024/09/24	0	0.00	33	32.08	32.18	-33	5,038	-0.66%
2024/09/20	13	29.14	13	28.86	28.86	0	4,778	0.00%
2024/09/16	2	28.55	2	28.69	28.69	0	4,961	0.00%
2024/09/13	3	28.80	3	28.85	28.85	0	4,968	0.00%
2024/09/11	2	29.13	1	29.01	29.01	1	4,935	0.02%
2024/09/09	6	29.32	4	29.19	29.30	2	4,991	0.04%
2024/09/05	7	30.36	7	30.16	30.16	0	4,957	0.00%
2024/09/04	4	30.45	4	30.26	30.26	0	5,047	0.00%
2024/09/03	23	30.79	3	30.73	30.73	20	5,115	0.39%
2024/09/02	3	31.52	0	0.00	31.09	3	5,101	0.06%
2024/08/23	1	31.85	1	32.44	32.21	0	5,033	0.00%
2024/08/14	19	30.94	9	30.84	30.84	10	5,261	0.19%
2024/08/13	4	31.20	4	30.99	30.99	0	5,255	0.00%
2024/08/12	5	31.11	5	31.28	31.28	0	5,303	0.00%
2024/08/09	3	31.33	3	31.31	31.31	0	5,356	0.00%
2024/08/06	6	31.38	6	30.73	30.73	0	5,471	0.00%
2024/08/02	0	0.00	4	31.95	31.92	-4	5,358	-0.07%
2024/08/01	17	32.86	6	32.43	32.43	11	5,350	0.21%
2024/07/30	18	31.84	0	0.00	31.63	18	5,369	0.34%
2024/07/26	7	32.90	15	32.80	32.50	-8	5,403	-0.15%
2024/07/22	5	35.33	11	35.28	34.39	-6	5,545	-0.11%
2024/07/19	3	34.83	5	35.00	34.96	-2	5,466	-0.04%
2024/07/18	16	34.95	4	34.66	34.93	12	5,440	0.22%
2024/07/17	6	34.38	0	0.00	34.46	6	5,406	0.11%
2024/07/16	6	34.00	6	34.14	34.14	0	5,412	0.00%
2024/07/12	2	33.70	30	33.72	33.89	-28	5,557	-0.50%
2024/07/09	3	32.25	3	32.67	32.67	0	5,751	0.00%
2024/07/05	39	32.73	7	32.37	32.37	32	5,816	0.55%
2024/07/03	14	33.64	14	33.70	33.70	0	5,731	0.00%
2024/07/02	5	32.93	35	33.17	33.76	-30	5,803	-0.52%
2024/07/01	14	32.80	26	32.89	32.89	-12	5,804	-0.21%
2024/06/28	9	32.85	9	33.20	33.20	0	5,841	0.00%
2024/06/27	9	33.02	11	32.94	32.94	-2	5,917	-0.03%
2024/06/26	31	33.06	10	32.93	32.93	21	5,877	0.36%
2024/06/24	7	32.83	8	33.33	33.44	-1	5,977	-0.02%
2024/06/21	11	33.37	9	32.99	32.94	2	5,958	0.03%
2024/06/20	6	33.64	0	0.00	33.64	6	5,761	0.10%
2024/06/19	7	33.68	0	0.00	33.75	7	5,885	0.12%
2024/06/18	4	33.72	0	0.00	33.72	4	5,910	0.07%
2024/06/17	8	33.45	15	33.66	33.63	-7	5,946	-0.12%
2024/06/14	8	33.26	8	33.43	33.54	0	5,998	0.00%
2024/06/13	7	33.63	5	33.45	33.45	2	5,997	0.03%
2024/06/12	13	33.59	8	33.60	33.60	5	5,996	0.08%
2024/06/11	7	34.37	7	33.58	33.58	0	6,026	0.00%
2024/06/07	14	35.37	28	34.45	34.34	-14	6,015	-0.23%
2024/06/06	12	35.31	12	35.65	35.60	0	6,043	0.00%
2024/06/05	8	35.46	17	35.29	35.29	-9	6,210	-0.14%
2024/06/04	12	34.86	11	35.38	35.37	1	6,289	0.02%
2024/06/03	18	34.87	12	35.00	35.00	6	6,441	0.09%
2024/05/31	8	35.28	4	35.06	35.06	4	6,445	0.06%
2024/05/30	10	35.61	1	35.48	35.10	9	6,632	0.14%
2024/05/29	8	35.47	8	35.68	35.68	0	6,680	0.00%
2024/05/28	6	35.90	6	35.70	35.70	0	6,718	0.00%
2024/05/27	10	35.52	9	35.69	35.69	1	6,761	0.01%
2024/05/24	9	35.94	10	35.72	35.72	-1	6,797	-0.01%
2024/05/23	11	36.79	11	36.26	36.26	0	6,865	0.00%
2024/05/22	9	36.89	9	37.04	37.04	0	6,889	0.00%
2024/05/21	7	36.94	7	37.04	37.04	0	6,976	0.00%
2024/05/17	10	35.93	7	35.94	35.94	3	7,427	0.04%
2024/05/16	14	35.50	14	35.98	35.98	0	7,657	0.00%
2024/05/15	12	35.67	12	35.58	35.58	0	7,799	0.00%
2024/05/14	8	36.18	8	35.77	35.77	0	8,036	0.00%
2024/05/13	8	36.04	8	36.29	36.29	0	8,360	0.00%
2024/05/10	2	36.22	10	36.47	36.57	-8	8,455	-0.09%
2024/05/09	5	36.25	5	36.33	36.33	0	8,568	0.00%
2024/05/08	6	36.52	6	36.25	36.25	0	8,726	0.00%
2024/05/07	8	36.29	8	36.67	36.67	0	8,983	0.00%
2024/05/06	3	36.41	3	36.29	36.29	0	9,164	0.00%
2024/04/30	6	35.74	6	35.75	35.75	0	10,066	0.00%
2024/04/29	3	35.18	5	35.99	35.97	-2	10,271	-0.02%
2024/04/26	0	0.00	23	35.11	35.22	-23	10,239	-0.22%
2024/04/25	9	33.90	8	34.14	34.20	1	10,315	0.01%
2024/04/24	13	33.84	12	33.80	33.80	1	10,708	0.01%
2024/04/23	9	33.90	9	33.87	33.87	0	10,748	0.00%
2024/04/19	10	34.04	1	34.23	33.77	9	10,854	0.08%
2024/04/18	5	33.79	7	34.22	34.37	-2	10,879	-0.02%
2024/04/17	16	33.45	15	33.53	33.54	1	10,833	0.01%
2024/04/16	7	33.30	3	33.72	33.80	4	10,869	0.04%
2024/04/15	11	31.88	9	33.58	33.68	2	10,847	0.02%
2024/04/12	15	32.53	15	32.40	32.40	0	10,871	0.00%
2024/04/11	14	32.37	14	32.75	32.75	0	10,900	0.00%
2024/04/10	15	32.95	15	32.76	32.76	0	10,941	0.00%
2024/04/09	2	33.24	2	32.84	32.84	0	10,947	0.00%
2024/04/08	4	33.77	4	33.38	33.38	0	11,106	0.00%
2024/04/03	8	33.89	8	33.84	33.84	0	11,164	0.00%
2024/04/02	11	33.95	11	33.93	33.93	0	11,261	0.00%
2024/04/01	3	33.36	3	34.36	34.19	0	11,224	0.00%
2024/03/29	10	33.13	10	33.10	33.10	0	11,125	0.00%
2024/03/28	12	32.85	12	33.42	33.34	0	11,120	0.00%
2024/03/27	3	33.27	2	33.21	33.21	1	11,094	0.01%
2024/03/26	2	32.91	3	33.23	33.25	-1	11,116	-0.01%
2024/03/25	0	0.00	1	33.18	33.13	-1	11,114	-0.01%
2024/03/22	7	33.35	7	32.94	32.94	0	11,064	0.00%
2024/03/21	2	33.49	5	33.61	33.49	-3	10,989	-0.03%
2024/03/20	0	0.00	1	33.45	33.45	-1	11,071	-0.01%
2024/03/15	5	32.52	3	32.48	32.48	2	11,186	0.02%
2024/03/14	1	32.87	1	32.72	32.72	0	11,326	0.00%
2024/03/13	3	33.34	7	33.18	33.01	-4	11,316	-0.04%
2024/03/12	1	32.71	2	33.22	33.50	-1	11,412	-0.01%
2024/03/11	7	32.83	0	0.00	32.50	7	11,493	0.06%
2024/03/07	2	32.01	4	31.83	31.81	-2	11,286	-0.02%
2024/03/06	3	32.40	0	0.00	32.30	3	11,198	0.03%
2024/03/05	5	31.34	6	31.94	32.06	-1	11,128	-0.01%
2024/03/04	4	31.58	4	31.46	31.46	0	11,021	0.00%
2024/03/01	4	31.41	4	31.61	31.61	0	10,962	0.00%
2024/02/29	1	30.97	1	31.47	31.47	0	11,019	0.00%
2024/02/27	4	31.04	6	31.18	31.23	-2	10,949	-0.02%
2024/02/26	4	31.66	1	31.42	31.42	3	10,913	0.03%
2024/02/23	3	31.95	14	32.07	32.07	-11	10,825	-0.10%
2024/02/22	2	31.68	2	32.05	32.05	0	10,779	0.00%
2024/02/21	1	30.41	6	31.77	32.25	-5	10,738	-0.05%
2024/02/19	10	30.33	3	29.90	29.88	7	10,299	0.07%
2024/02/15	1	29.15	2	29.39	29.36	-1	9,925	-0.01%
2024/02/05	3	26.29	24	27.11	27.71	-21	9,695	-0.22%
2024/02/02	17	26.99	7	26.89	26.89	10	9,339	0.11%
2024/02/01	6	27.17	6	27.47	27.47	0	9,161	0.00%
2024/01/31	6	27.15	4	27.32	27.32	2	8,993	0.02%
2024/01/30	14	27.82	18	27.51	27.51	-4	8,821	-0.05%
2024/01/29	0	0.00	10	28.79	28.39	-10	8,569	-0.12%
2024/01/26	5	28.34	2	28.24	28.24	3	8,362	0.04%
2024/01/25	4	27.77	9	28.27	28.47	-5	8,213	-0.06%
2024/01/24	0	0.00	1	26.70	26.70	-1	7,766	-0.01%
2024/01/23	9	26.70	7	26.88	26.88	2	7,458	0.03%
2024/01/22	4	27.13	1	27.07	27.26	3	7,241	0.04%
2024/01/19	0	0.00	9	27.03	27.03	-9	7,130	-0.13%
2024/01/18	6	26.15	0	0.00	25.77	6	6,965	0.09%
2024/01/17	3	27.11	0	0.00	26.83	3	6,609	0.05%
2024/01/16	6	27.02	6	27.31	27.15	0	6,610	0.00%
2024/01/15	5	27.01	5	27.39	27.39	0	6,564	0.00%
2024/01/12	2	27.09	2	27.34	27.34	0	6,564	0.00%
2024/01/11	1	27.16	1	27.41	27.62	0	6,647	0.00%
2024/01/08	4	27.66	1	27.63	27.26	3	6,472	0.05%
2024/01/05	1	28.36	0	0.00	28.29	1	6,305	0.02%
2024/01/02	14	28.78	1	28.85	28.66	13	6,172	0.21%
2023/12/29	6	29.33	1	29.30	29.34	5	5,935	0.08%
2023/12/28	2	28.85	0	0.00	29.21	2	5,848	0.03%
2023/12/27	0	0.00	2	27.67	27.94	-2	5,768	-0.03%
2023/12/25	1	28.35	0	0.00	28.17	1	5,747	0.02%
2023/12/22	1	28.38	0	0.00	28.34	1	5,770	0.02%
2023/12/15	1	28.47	0	0.00	27.87	1	5,693	0.02%
2023/12/13	0	0.00	1	28.65	28.36	-1	5,518	-0.02%
2023/12/07	12	29.02	0	0.00	29.02	12	5,274	0.23%
2023/12/05	5	29.74	0	0.00	29.89	5	4,995	0.10%
2023/12/01	10	30.45	0	0.00	30.45	10	5,036	0.20%
2023/11/27	2	31.34	2	31.21	31.32	0	5,141	0.00%
2023/11/24	5	32.23	10	32.68	32.20	-5	5,143	-0.10%
2023/11/22	10	32.53	0	0.00	32.62	10	5,489	0.18%
2023/11/21	0	0.00	20	33.23	33.22	-20	5,455	-0.37%
2023/11/20	1	32.84	1	32.65	32.67	0	5,461	0.00%
2023/11/16	20	32.92	0	0.00	32.90	20	5,520	0.36%
2023/11/15	0	0.00	3	33.94	33.30	-3	5,595	-0.05%
2023/11/13	1	33.33	0	0.00	32.88	1	5,614	0.02%
2023/11/10	4	33.27	2	33.43	33.17	2	5,605	0.04%
2023/11/09	0	0.00	9	33.73	33.73	-9	5,647	-0.16%
2023/11/02	0	0.00	5	34.04	33.67	-5	6,176	-0.08%
2023/11/01	1	33.65	16	33.80	33.80	-15	6,199	-0.24%
2023/10/20	19	31.87	0	0.00	31.83	19	6,893	0.28%
2023/10/19	5	33.71	0	0.00	32.47	5	6,842	0.07%
2023/10/16	1	34.27	0	0.00	34.11	1	6,734	0.01%
2023/10/13	1	34.95	0	0.00	34.54	1	6,725	0.01%
2023/10/12	2	35.44	2	35.71	35.47	0	6,759	0.00%
2023/10/04	1	34.90	30	34.36	34.30	-29	6,933	-0.42%
2023/10/03	7	35.35	0	0.00	35.09	7	6,917	0.10%
2023/10/02	0	0.00	1	36.52	36.20	-1	6,856	-0.01%
2023/09/28	1	35.79	0	0.00	35.75	1	6,894	0.01%
2023/09/25	0	0.00	1	37.37	36.89	-1	6,874	-0.01%
2023/09/22	1	35.50	1	36.75	36.65	0	6,900	0.00%
2023/09/19	30	36.66	0	0.00	36.62	30	6,960	0.43%
2023/09/07	0	0.00	1	37.42	37.24	-1	7,286	-0.01%
2023/09/04	9	38.45	1	37.98	38.47	8	7,254	0.11%
2023/09/01	0	0.00	1	37.31	37.11	-1	7,176	-0.01%
2023/08/30	1	37.40	0	0.00	37.10	1	7,224	0.01%
2023/08/29	1	37.14	0	0.00	37.75	1	7,148	0.01%
2023/08/28	0	0.00	4	38.21	36.99	-4	7,158	-0.06%
2023/08/25	1	35.83	0	0.00	35.92	1	6,913	0.01%
2023/08/24	1	35.68	0	0.00	36.29	1	7,005	0.01%
2023/08/23	0	0.00	1	36.02	35.85	-1	7,032	-0.01%
2023/08/22	1	35.43	0	0.00	35.47	1	7,142	0.01%
2023/08/04	0	0.00	1	41.43	41.43	-1	7,140	-0.01%
2023/08/01	1	41.09	0.2	41.10	40.74	0.8	7,169	0.01%
2023/07/31	0	0.00	2.3	41.00	41.00	-2.3	7,135	-0.03%
2023/07/25	0	0.00	6	37.89	38.40	-6	6,750	-0.09%
2023/07/24	3	35.77	0	0.00	36.09	3	6,517	0.05%
2023/07/21	1	35.98	1	36.90	36.47	0	6,528	0.00%
2023/07/17	0	0.00	9	36.41	36.31	-9	6,695	-0.13%
2023/07/12	1	36.26	0	0.00	36.02	1	6,607	0.02%
2023/07/03	1	36.42	0	0.00	36.42	1	6,947	0.01%
2023/06/28	0	0.00	1	35.15	35.25	-1	7,111	-0.01%
2023/06/27	1	34.72	0	0.00	35.00	1	7,114	0.01%
2023/06/20	14	36.87	14	36.51	36.51	0	7,013	0.00%
2023/06/19	20	37.34	23	36.87	36.82	-3	7,080	-0.04%
2023/06/16	3	37.54	12	37.73	37.73	-9	7,052	-0.13%
2023/06/15	1	36.30	2	36.83	36.96	-1	7,070	-0.01%
2023/06/14	0	0.00	5	35.93	36.25	-5	7,118	-0.07%
2023/06/13	14	35.32	14	35.42	35.40	0	7,002	0.00%
2023/06/12	12	35.10	8	35.58	35.56	4	7,005	0.06%
2023/06/09	5	35.08	7	35.18	35.17	-2	7,071	-0.03%
2023/06/08	6	34.38	11	34.91	34.91	-5	7,113	-0.07%
2023/06/07	17	34.85	20	34.62	34.62	-3	7,182	-0.04%
2023/06/06	5	34.67	30	35.06	35.23	-25	7,216	-0.35%
2023/06/05	11	34.92	11	34.78	34.78	0	7,281	0.00%
2023/06/02	7	34.43	7	34.94	34.94	0	7,307	0.00%
2023/06/01	5	33.89	5	34.32	34.32	0	7,391	0.00%
2023/05/31	8	34.21	7	33.55	33.55	1	7,412	0.01%
2023/05/30	7	34.90	3	34.13	34.13	4	7,343	0.05%
2023/05/29	12	35.42	12	35.01	35.01	0	7,435	0.00%
2023/05/26	10	35.47	10	35.41	35.41	0	7,531	0.00%
2023/05/25	12	35.89	12	35.43	35.43	0	7,532	0.00%
2023/05/24	6	36.99	6	36.83	36.61	0	7,390	0.00%
2023/05/23	25	37.88	15	37.52	37.52	10	7,318	0.14%
2023/05/22	8	37.55	8	38.31	38.26	0	7,335	0.00%
2023/05/19	13	37.48	16	37.57	37.57	-3	7,402	-0.04%
2023/05/18	16	37.93	6	38.02	38.02	10	7,332	0.14%
2023/05/17	9	38.39	9	37.99	37.99	0	7,314	0.00%
2023/05/16	10	38.84	10	38.68	38.68	0	7,341	0.00%
2023/05/15	6	37.54	6	38.20	38.32	0	7,381	0.00%
2023/05/12	9	38.56	9	38.10	38.10	0	7,364	0.00%
2023/05/11	7	38.82	9	38.75	38.75	-2	7,363	-0.03%
2023/05/10	20	39.36	15	38.82	38.82	5	7,403	0.07%
2023/05/09	7	39.78	16	40.28	40.57	-9	7,342	-0.12%
2023/05/08	5	39.18	5	40.00	39.82	0	7,378	0.00%
2023/05/05	11	39.02	8	39.07	39.07	3	7,420	0.04%
2023/05/04	2	38.32	22	38.69	39.00	-20	7,515	-0.27%
2023/05/03	10	38.31	10	38.01	38.01	0	7,630	0.00%
2023/05/02	9	38.69	9	38.82	38.82	0	7,741	0.00%
2023/04/28	2	38.40	2	38.74	38.74	0	7,903	0.00%
2023/04/27	8	37.51	8	37.84	37.89	0	7,926	0.00%
2023/04/26	10	37.23	7	37.70	37.70	3	8,196	0.04%
2023/04/25	27	37.35	12	37.19	37.19	15	8,292	0.18%
2023/04/24	15	37.93	15	37.60	37.60	0	8,215	0.00%
2023/04/21	7	38.98	7	38.68	38.68	0	8,144	0.00%
2023/04/20	9	39.66	9	39.07	39.07	0	8,185	0.00%
2023/04/19	7	40.32	16	40.07	40.10	-9	8,238	-0.11%
2023/04/18	8	39.90	8	40.28	40.33	0	8,320	0.00%
2023/04/17	3	38.27	3	39.07	39.66	0	8,426	0.00%
2023/04/14	3	38.49	12	38.56	38.36	-9	8,393	-0.11%
2023/04/13	6	37.95	6	38.25	38.25	0	8,462	0.00%
2023/04/12	21	38.55	12	38.22	38.22	9	8,482	0.11%
2023/04/11	12	39.05	22	38.96	38.68	-10	8,455	-0.12%
2023/04/10	23	38.68	15	39.08	39.06	8	8,500	0.09%
2023/04/07	6	38.74	5	39.00	39.00	1	8,592	0.01%
2023/04/06	20	39.15	15	38.55	38.55	5	8,497	0.06%
2023/03/30	9	38.45	9	38.67	38.69	0	8,399	0.00%
2023/03/29	7	38.67	7	38.39	38.39	0	8,356	0.00%
2023/03/28	6	38.07	6	38.17	38.17	0	8,437	0.00%
2023/03/27	18	38.30	18	38.00	38.00	0	8,508	0.00%
2023/03/24	11	38.75	11	38.57	38.57	0	8,498	0.00%
2023/03/23	9	38.29	26	38.62	38.71	-17	8,549	-0.20%
2023/03/22	9	38.34	7	38.37	38.37	2	8,580	0.02%
2023/03/21	10	37.47	10	37.70	38.20	0	8,521	0.00%
2023/03/20	10	37.67	10	37.29	37.29	0	8,541	0.00%
2023/03/17	11	38.03	10	38.26	38.26	1	8,573	0.01%
2023/03/16	7	37.83	7	37.97	37.97	0	8,587	0.00%
2023/03/15	5	38.57	5	38.22	38.22	0	8,671	0.00%
2023/03/14	12	38.19	12	38.00	38.00	0	8,867	0.00%
2023/03/13	5	38.24	7	38.58	38.59	-2	8,926	-0.02%
2023/03/10	8	38.19	8	38.36	38.36	0	8,891	0.00%
2023/03/09	10	39.33	8	39.06	39.06	2	8,993	0.02%
2023/03/08	12	39.74	12	39.38	39.38	0	8,932	0.00%
2023/03/07	9	40.78	9	40.77	40.77	0	9,136	0.00%
2023/03/06	20	41.13	20	40.95	40.95	0	9,270	0.00%
2023/03/03	11	41.62	10	41.37	41.37	1	9,193	0.01%
2023/03/02	17	41.57	14	41.43	41.43	3	9,272	0.03%
2023/03/01	2	40.35	3	41.63	41.64	-1	9,334	-0.01%
2023/02/24	18	40.90	15	40.46	40.46	3	9,329	0.03%
2023/02/23	11	41.53	11	41.37	41.37	0	9,338	0.00%
2023/02/22	6	41.79	6	41.87	41.87	0	9,296	0.00%
2023/02/21	1	42.20	0	0.00	42.10	1	9,386	0.01%
2023/02/20	7	40.39	7	41.53	41.53	0	9,407	0.00%
2023/02/17	9	41.43	6	41.55	41.55	3	9,518	0.03%
2023/02/16	2	42.03	16	42.47	42.92	-14	9,745	-0.14%
2023/02/15	21	42.21	19	42.29	41.89	2	9,848	0.02%
2023/02/14	24	42.63	67	42.22	42.15	-43	9,873	-0.44%
2023/02/13	58	41.42	11	42.11	42.64	47	9,995	0.47%
2023/02/10	11	41.83	6	41.40	41.40	5	9,997	0.05%
2023/02/09	11	41.42	6	42.13	42.13	5	10,160	0.05%
2023/02/08	11	41.51	8	41.14	41.14	3	10,367	0.03%
2023/02/07	3	41.21	3	41.33	41.33	0	10,427	0.00%
2023/02/06	18	41.27	19	40.63	40.63	-1	10,501	-0.01%
2023/02/03	15	42.59	16	41.92	41.92	-1	10,493	-0.01%
2023/02/02	25	43.72	22	43.60	43.60	3	10,582	0.03%
2023/02/01	18	43.80	16	43.62	43.62	2	10,571	0.02%
2023/01/31	19	44.75	13	44.14	44.14	6	10,542	0.06%
2023/01/30	18	45.76	2	45.34	45.14	16	10,433	0.15%
2023/01/17	15	44.64	0	0.00	44.05	15	10,411	0.14%
2023/01/16	1	43.51	1	43.80	45.30	0	10,696	0.00%
2023/01/13	0	0.00	9	43.02	42.85	-9	10,474	-0.09%
2023/01/12	13	42.10	4	41.85	41.85	9	10,442	0.09%
2023/01/11	11	41.90	11	42.30	42.30	0	10,483	0.00%
2023/01/10	12	41.75	12	41.80	41.80	0	10,470	0.00%
2023/01/09	12	41.51	12	41.72	41.72	0	10,445	0.00%
2023/01/06	5	41.01	5	41.59	41.20	0	10,468	0.00%
2023/01/04	11	38.67	11	38.65	38.65	0	10,314	0.00%
2023/01/03	17	38.40	17	38.65	38.65	0	10,426	0.00%
2022/12/30	2	38.96	2	39.31	39.15	0	10,318	0.00%
2022/12/29	13	38.61	13	38.44	38.44	0	10,275	0.00%
2022/12/28	13	39.08	13	39.25	39.25	0	10,364	0.00%
2022/12/27	2	38.96	2	39.57	39.21	0	10,290	0.00%
2022/12/26	7	38.43	7	38.61	38.59	0	10,222	0.00%
2022/12/23	5	38.12	5	38.94	38.44	0	10,249	0.00%
2022/12/22	4	38.65	4	38.83	38.83	0	10,255	0.00%
2022/12/21	4	37.93	4	38.18	38.11	0	10,217	0.00%
2022/12/20	16	39.06	16	37.61	37.61	0	10,249	0.00%
2022/12/19	8	39.82	8	39.92	39.85	0	10,149	0.00%
2022/12/16	7	39.83	22	40.07	40.12	-15	10,078	-0.15%
2022/12/15	16	40.00	16	39.96	39.96	0	10,051	0.00%
2022/12/14	21	39.57	16	40.26	40.25	5	10,037	0.05%
2022/12/13	10	39.54	17	39.59	39.59	-7	9,973	-0.07%
2022/12/12	7	39.91	0	0.00	39.86	7	9,960	0.07%
2022/12/09	12	39.71	21	40.17	40.06	-9	9,979	-0.09%
2022/12/08	10	39.35	10	39.65	39.65	0	9,883	0.00%
2022/12/07	6	39.46	16	40.23	40.33	-10	9,849	-0.10%
2022/12/06	11	38.29	22	39.24	39.44	-11	9,859	-0.11%
2022/12/05	24	38.40	22	38.53	38.53	2	9,673	0.02%
2022/12/02	12	37.51	22	37.23	37.09	-10	9,495	-0.11%
2022/12/01	25	38.35	17	38.06	37.99	8	9,482	0.08%
2022/11/30	13	36.53	15	36.84	36.79	-2	9,317	-0.02%
2022/11/29	0	0.00	13	35.12	36.52	-13	9,394	-0.14%
2022/11/28	27	33.57	15	33.54	33.48	12	9,180	0.13%
2022/11/25	11	34.46	21	34.95	34.97	-10	9,027	-0.11%
2022/11/24	24	34.96	19	34.44	34.44	5	9,122	0.05%
2022/11/23	16	35.12	16	35.27	35.19	0	9,076	0.00%
2022/11/22	10	34.67	10	35.30	35.30	0	9,147	0.00%
2022/11/21	26	34.71	21	34.47	34.47	5	9,042	0.06%
2022/11/18	11	35.70	12	35.89	35.79	-1	8,977	-0.01%
2022/11/17	16	35.87	14	35.14	35.14	2	8,973	0.02%
2022/11/16	14	36.56	4	36.41	36.41	10	9,017	0.11%
2022/11/15	11	35.33	11	36.33	36.69	0	9,054	0.00%
2022/11/14	10	36.36	6	36.30	35.86	4	8,904	0.04%
2022/11/11	18	35.19	6	35.07	35.07	12	8,787	0.14%
2022/11/10	10	33.50	24	33.24	33.24	-14	8,741	-0.16%
2022/11/09	11	34.58	11	33.89	33.89	0	8,711	0.00%
2022/11/08	16	35.24	2	35.77	34.67	14	8,608	0.16%
2022/11/07	12	34.77	12	35.62	35.63	0	8,586	0.00%
2022/11/04	4	32.81	7	33.99	35.42	-3	8,493	-0.04%
2022/11/03	12	33.10	1	33.25	32.77	11	8,377	0.13%
2022/11/01	6	30.95	0	0.00	31.81	6	8,224	0.07%
2022/10/31	17	31.15	17	30.84	30.82	0	8,129	0.00%
2022/10/28	6	32.38	6	31.51	31.51	0	7,904	0.00%
2022/10/27	14	34.07	14	32.77	32.77	0	8,079	0.00%
2022/10/26	12	34.34	12	34.67	34.16	0	8,243	0.00%
2022/10/25	13	34.02	15	34.26	34.25	-2	8,313	-0.02%
2022/10/24	15.5	35.96	15	34.46	34.46	0.5	8,379	0.01%
2022/10/21	7	37.28	6	37.16	37.16	1	8,043	0.01%
2022/10/20	4	37.19	3	37.73	37.73	1	8,078	0.01%
2022/10/19	7	39.01	7	37.95	37.95	0	8,017	0.00%
2022/10/18	3	39.65	3	39.48	39.21	0	7,963	0.00%
2022/10/17	3	39.23	3	39.33	39.21	0	7,980	0.00%
2022/10/13	2	37.82	2	37.93	37.93	0	7,908	0.00%
2022/10/12	4	37.73	4	37.23	37.23	0	7,974	0.00%
2022/10/11	1	38.63	1	38.31	38.31	0	8,042	0.00%
2022/10/03	5	39.50	5	38.83	38.83	0	8,184	0.00%
2022/09/30	2	40.60	1	40.38	40.36	1	8,153	0.01%
2022/09/28	1	40.92	1	41.10	40.69	0	8,274	0.00%
2022/09/27	3	40.39	3	40.86	40.86	0	8,349	0.00%
2022/09/26	2	39.65	2	40.00	40.81	0	8,346	0.00%
2022/09/22	6	39.81	6	39.75	39.75	0	8,519	0.00%
2022/09/21	6	40.77	6	40.75	40.75	0	8,590	0.00%
2022/09/20	3	41.34	3	41.31	41.31	0	8,620	0.00%
2022/09/19	3	40.77	3	41.13	41.24	0	8,766	0.00%
2022/09/16	5	41.95	5	41.31	41.31	0	8,819	0.00%
2022/09/15	1	42.50	1	42.80	42.50	0	8,797	0.00%
2022/09/14	2	42.48	2	42.31	42.31	0	8,852	0.00%
2022/09/08	2	41.57	6	41.64	41.58	-4	9,024	-0.04%
2022/09/07	3	41.10	4	41.30	41.25	-1	9,176	-0.01%
2022/09/06	2	41.02	27	41.27	41.27	-25	9,563	-0.26%
2022/09/05	10	41.17	245	40.56	40.80	-235	9,657	-2.43%	大賣/鉅額交易
2022/09/02	11	42.00	10	41.43	41.43	1	9,644	0.01%
2022/09/01	5	42.60	5	42.54	42.54	0	9,700	0.00%
2022/08/31	1	41.64	1	42.61	43.48	0	9,844	0.00%
2022/08/30	11	42.20	11	41.79	41.79	0	9,913	0.00%
2022/08/29	6	42.37	6	42.32	42.32	0	10,018	0.00%
2022/08/26	6	43.39	6	43.13	43.13	0	10,037	0.00%
2022/08/25	20	42.31	20	42.41	42.36	0	10,039	0.00%
2022/08/24	13	43.18	14	42.67	42.67	-1	9,988	-0.01%
2022/08/23	14	43.20	14	42.91	42.91	0	10,090	0.00%
2022/08/22	6	42.55	8	43.41	43.65	-2	9,992	-0.02%
2022/08/19	4	42.95	4	43.17	43.17	0	9,941	0.00%
2022/08/18	15	43.70	15	42.95	42.95	0	10,076	0.00%
2022/08/17	14	43.18	14	43.92	43.81	0	9,954	0.00%
2022/08/16	4	43.35	4	43.65	43.29	0	9,934	0.00%
2022/08/15	10	43.39	10	43.46	43.46	0	10,058	0.00%
2022/08/12	241	43.35	11	43.38	43.38	230	10,148	2.27%	大買/鉅額交易
2022/08/11	8	41.84	8	42.93	42.93	0	10,122	0.00%
2022/08/10	19	42.36	18	41.33	41.33	1	10,204	0.01%
2022/08/09	8	42.60	7	42.98	42.80	1	10,146	0.01%
2022/08/08	4	42.59	4	42.55	42.55	0	10,240	0.00%
2022/08/05	9	42.35	9	42.04	42.04	0	10,317	0.00%
2022/08/04	9	41.74	9	41.90	41.90	0	10,439	0.00%
2022/08/03	10	42.41	10	41.91	41.91	0	10,577	0.00%
2022/08/02	14	42.57	14	42.37	42.37	0	10,517	0.00%
2022/08/01	11	43.34	11	43.95	44.00	0	10,303	0.00%
2022/07/29	16	44.84	16	43.83	43.83	0	10,447	0.00%
2022/07/28	13	45.27	13	45.29	45.29	0	10,309	0.00%
2022/07/27	17	45.69	17	45.01	45.01	0	10,256	0.00%
2022/07/26	6	45.47	6	45.97	45.97	0	10,223	0.00%
2022/07/25	10	45.09	10	45.16	45.16	0	10,445	0.00%
2022/07/22	12	45.10	12	45.54	45.45	0	10,705	0.00%
2022/07/21	16	45.80	16	45.58	45.58	0	10,810	0.00%
2022/07/20	18	46.55	14	46.08	46.08	4	11,121	0.04%
2022/07/19	22	46.26	17	45.45	45.45	5	11,309	0.04%
2022/07/18	19	45.63	19	46.72	46.76	0	11,365	0.00%
2022/07/15	11	46.61	11	46.98	46.98	0	11,340	0.00%
2022/07/14	17	46.67	18	46.98	46.95	-1	11,472	-0.01%
2022/07/13	12	47.06	12	47.25	47.25	0	11,536	0.00%
2022/07/12	16	47.52	16	47.42	47.28	0	11,620	0.00%
2022/07/11	23	49.01	13	47.31	47.31	10	11,625	0.09%
2022/07/08	15	49.89	14	49.60	49.54	1	11,554	0.01%
2022/07/07	10	49.00	10	49.57	49.55	0	11,599	0.00%
2022/07/06	17	50.36	14	49.26	49.19	3	11,626	0.03%
2022/07/05	19	50.97	16	50.83	50.45	3	11,682	0.03%
2022/07/04	17	50.19	17	50.77	50.80	0	11,661	0.00%
2022/07/01	16	50.86	8	50.36	50.25	8	11,710	0.07%
2022/06/30	8	49.42	8	50.38	51.55	0	11,689	0.00%
2022/06/29	10	49.65	10	49.75	49.35	0	11,736	0.00%
2022/06/28	10	49.25	10	49.60	49.54	0	11,748	0.00%
2022/06/27	6	49.16	6	49.30	49.06	0	11,788	0.00%
2022/06/24	3	47.40	3	47.62	47.82	0	11,694	0.00%
2022/06/23	4	45.82	4	46.40	46.40	0	11,801	0.00%
2022/06/22	10	46.41	10	46.29	46.29	0	11,874	0.00%
2022/06/21	12	46.50	12	47.08	46.56	0	11,841	0.00%
2022/06/20	7	46.07	7	46.58	46.58	0	11,864	0.00%
2022/06/17	3	44.12	3	44.75	45.91	0	11,730	0.00%
2022/06/16	31	45.35	31	45.28	45.01	0	11,706	0.00%
2022/06/15	5	44.09	5	44.94	46.21	0	11,691	0.00%
2022/06/14	36	42.18	6	42.29	42.29	30	11,647	0.26%
2022/06/13	10	43.26	10	42.70	42.70	0	11,914	0.00%
2022/06/10	5	42.49	5	43.56	43.97	0	12,111	0.00%
2022/06/09	7	43.66	7	43.42	43.29	0	12,080	0.00%
2022/06/08	9	43.18	9	43.04	42.81	0	12,067	0.00%
2022/06/07	6	41.95	36	42.41	42.70	-30	11,936	-0.25%
2022/06/06	11	40.72	11	41.59	41.55	0	11,854	0.00%
2022/06/02	3	40.45	3	40.71	40.71	0	11,793	0.00%
2022/06/01	6	40.94	10	40.75	40.70	-4	11,832	-0.03%
2022/05/31	5	39.83	5	40.17	41.04	0	11,845	0.00%
2022/05/30	4	39.73	5	39.82	39.70	-1	11,717	-0.01%
2022/05/27	3	39.35	3	39.97	39.25	0	11,633	0.00%
2022/05/26	11	38.82	10	38.85	38.73	1	11,550	0.01%
2022/05/25	4	38.77	4	38.62	38.62	0	11,391	0.00%
2022/05/24	6	39.97	6	39.15	39.15	0	11,355	0.00%
2022/05/23	14	40.96	14	40.06	40.06	0	11,264	0.00%
2022/05/20	1	39.66	1	40.10	40.94	0	11,179	0.00%
2022/05/19	36	38.31	6	38.87	38.77	30	11,043	0.27%
2022/05/18	10	39.51	10	39.20	39.20	0	11,019	0.00%
2022/05/17	1	39.00	1	39.81	39.76	0	10,859	0.00%
2022/05/16	17	39.65	17	38.78	38.78	0	10,792	0.00%
2022/05/13	18	39.42	18	39.23	39.15	0	10,684	0.00%
2022/05/12	5	38.69	5	38.66	38.66	0	10,600	0.00%
2022/05/11	25	37.69	55	38.34	39.67	-30	10,514	-0.29%
2022/05/10	20	36.71	20	37.53	37.90	0	10,363	0.00%
2022/05/09	8	37.60	8	36.83	36.83	0	10,201	0.00%
2022/05/06	14	38.95	16	38.26	38.27	-2	10,254	-0.02%
2022/05/05	10	40.49	10	40.78	40.78	0	10,051	0.00%
2022/05/04	14	40.41	13	40.02	40.02	1	10,010	0.01%
2022/05/03	8	40.06	8	40.57	40.65	0	10,049	0.00%
2022/04/29	14	39.65	14	40.43	40.65	0	10,019	0.00%
2022/04/28	11	39.19	11	39.57	39.24	0	9,814	0.00%
2022/04/27	10	37.68	10	38.25	38.75	0	9,646	0.00%
2022/04/26	16	37.50	15	37.96	38.30	1	9,489	0.01%
2022/04/25	12	39.47	12	39.76	39.22	0	9,238	0.00%
2022/04/22	5	39.64	5	40.85	40.69	0	9,042	0.00%
2022/04/21	9	41.06	9	40.96	40.80	0	8,983	0.00%
2022/04/20	13	41.95	13	42.07	41.58	0	8,887	0.00%
2022/04/19	7	42.52	12	42.44	42.40	-5	8,716	-0.06%
2022/04/18	10	42.87	10	42.31	42.31	0	8,558	0.00%
2022/04/15	5	43.29	5	43.73	43.80	0	8,451	0.00%
2022/04/14	2	42.98	2	43.55	43.75	0	8,393	0.00%
2022/04/13	2	42.61	2	42.96	42.96	0	8,408	0.00%
2022/04/11	3	42.61	3	41.03	41.03	0	8,388	0.00%
2022/04/08	2	42.42	2	42.84	43.20	0	8,247	0.00%
2022/04/07	1	42.51	1	42.40	42.40	0	8,197	0.00%
2022/04/06	3	42.43	3	43.21	43.11	0	8,190	0.00%
2022/03/31	1	41.61	1	41.87	41.65	0	7,887	0.00%
2022/03/30	2	40.14	2	41.61	41.61	0	7,831	0.00%
2022/03/28	5	39.26	5	40.01	40.01	0	7,719	0.00%
2022/03/25	3	41.31	0	0.00	40.75	3	7,635	0.04%
2022/03/23	1	41.52	1	41.84	42.25	0	7,557	0.00%
2022/03/22	0	0.00	3	41.63	41.74	-3	7,478	-0.04%
2022/03/21	23	41.30	23	41.52	41.21	0	7,496	0.00%
2022/03/18	2	40.38	2	40.54	40.88	0	7,461	0.00%
2022/03/16	1	36.00	1	36.56	38.20	0	7,139	0.00%
2022/03/04	20	46.82	0	0.00	46.22	20	6,104	0.33%
2022/03/03	10	48.31	10	48.75	47.90	0	6,038	0.00%
2022/02/25	25	48.41	40	48.16	48.08	-15	6,017	-0.25%
2022/02/24	30	48.16	50	48.20	47.48	-20	5,971	-0.33%
2022/02/22	0	0.00	20	48.48	48.65	-20	5,935	-0.34%
2022/02/14	90	49.96	50	50.11	49.84	40	5,904	0.68%
2022/02/11	10	51.10	10	51.33	51.10	0	5,993	0.00%
2022/01/14	4	51.03	0	0.00	51.00	4	5,782	0.07%
2022/01/07	0	0.00	1	52.75	53.10	-1	5,827	-0.02%
2022/01/06	3	52.20	0	0.00	52.65	3	5,830	0.05%
2021/12/29	4	55.08	0	0.00	54.40	4	5,864	0.07%
2021/12/27	2	56.33	0	0.00	55.90	2	5,752	0.03%
2021/12/24	1	56.60	0	0.00	56.40	1	5,779	0.02%
2021/12/20	1	56.30	1	56.35	56.35	0	5,825	0.00%
2021/12/15	1	58.50	0	0.00	58.35	1	5,869	0.02%
2021/12/09	1	60.00	0	0.00	60.70	1	5,848	0.02%
2021/12/07	0	0.00	2	56.03	56.15	-2	5,746	-0.03%
2021/12/03	2	53.88	0	0.00	53.90	2	5,797	0.03%
2021/11/10	2	51.60	0	0.00	52.20	2	7,358	0.03%
2021/11/02	6	54.58	12	55.15	53.50	-6	7,667	-0.08%
2021/11/01	1	55.35	1	55.85	56.25	0	7,611	0.00%
2021/10/28	2	56.55	0	0.00	56.45	2	7,641	0.03%
2021/10/27	2	57.30	2	56.55	56.55	0	7,827	0.00%
2021/10/14	0	0.00	3	57.75	57.70	-3	8,376	-0.04%
2021/10/08	0	0.00	8	56.28	56.50	-8	8,340	-0.10%
2021/10/07	0	0.00	1	53.50	53.40	-1	8,204	-0.01%
2021/10/01	1	52.95	1	51.50	51.50	0	8,398	0.00%
2021/09/30	2	53.68	3	54.00	53.95	-1	8,414	-0.01%
2021/09/29	2	53.10	2	53.90	53.90	0	8,400	0.00%
2021/09/28	2	53.18	2	54.45	54.05	0	8,393	0.00%
2021/09/27	3	53.40	0	0.00	53.40	3	8,534	0.04%
2021/09/24	1	51.75	1	51.55	51.55	0	8,473	0.00%
2021/09/22	1	49.65	1	50.05	50.50	0	8,426	0.00%
2021/09/16	1	51.55	4	51.06	51.25	-3	8,433	-0.04%
2021/09/15	2	51.58	9	52.30	51.40	-7	8,362	-0.08%
2021/09/14	10	54.00	6	54.76	53.95	4	8,356	0.05%
2021/09/13	0	0.00	2	55.03	54.25	-2	8,297	-0.02%
2021/09/10	0	0.00	3	54.38	54.75	-3	8,269	-0.04%
2021/09/07	0	0.00	1	53.15	53.90	-1	8,238	-0.01%
2021/08/19	1	53.20	1	52.45	52.65	0	7,956	0.00%
2021/08/03	1	53.30	1	53.65	54.40	0	8,170	0.00%
2021/07/28	0	0.00	1	51.20	52.05	-1	7,991	-0.01%
2021/07/27	2	55.48	0	0.00	54.25	2	7,753	0.03%
2021/07/23	2	61.85	0	0.00	61.70	2	7,496	0.03%
2021/07/21	0	0.00	3	64.20	62.85	-3	7,540	-0.04%
2021/07/19	1	62.10	0	0.00	62.80	1	7,673	0.01%
2021/07/15	0	0.00	1	63.90	64.30	-1	7,701	-0.01%
2021/07/14	1	62.00	0	0.00	62.65	1	7,721	0.01%
2021/07/12	0	0.00	1	63.95	63.80	-1	7,831	-0.01%
2021/07/09	2	61.98	0	0.00	62.45	2	7,924	0.03%
2021/07/08	1	64.00	0	0.00	63.90	1	7,830	0.01%
2021/07/07	1	65.00	0	0.00	65.20	1	7,807	0.01%
2021/07/06	2	64.13	2	64.33	64.30	0	8,040	0.00%
2021/07/02	1	66.00	0	0.00	64.80	1	8,106	0.01%
2021/07/01	1	68.65	1	67.55	67.80	0	8,141	0.00%
2021/06/30	1	68.20	0	0.00	68.20	1	8,177	0.01%
2021/06/29	1	68.20	0	0.00	67.95	1	8,261	0.01%
2021/06/28	1	69.05	0	0.00	69.15	1	8,325	0.01%
2021/06/25	0	0.00	1	69.80	69.65	-1	8,379	-0.01%
2021/06/22	4	66.34	0	0.00	66.45	4	8,537	0.05%
2021/06/21	7	65.51	0	0.00	64.85	7	8,642	0.08%
2021/06/18	14	66.77	0	0.00	65.75	14	8,676	0.16%
2021/06/17	2	67.53	0	0.00	67.00	2	8,667	0.02%
2021/06/09	0	0.00	5	71.35	71.25	-5	8,787	-0.06%
2021/06/07	0	0.00	1	71.90	71.95	-1	8,821	-0.01%
2021/06/03	0	0.00	3	72.90	72.95	-3	8,907	-0.03%
2021/05/26	1	75.15	23	74.87	73.85	-22	9,422	-0.23%
2021/05/25	0	0.00	11	72.11	73.20	-11	9,389	-0.12%
2021/05/21	110	69.75	110	68.06	68.05	0	9,438	0.00%	大買/大賣/
2021/05/19	1	68.25	1	68.60	68.25	0	9,629	0.00%
2021/05/18	110	69.94	110	69.00	69.10	0	9,725	0.00%	大買/大賣/
2021/05/17	0	0.00	4	69.33	69.45	-4	9,781	-0.04%
2021/05/14	6	65.90	6	66.48	66.50	0	9,834	0.00%
2021/05/12	2	64.80	1	64.60	64.75	1	9,874	0.01%
2021/05/10	1	63.00	0	0.00	62.15	1	9,755	0.01%
2021/05/07	2	65.40	2	65.90	65.25	0	9,654	0.00%
2021/04/26	1	67.50	1	68.90	67.40	0	10,053	0.00%
2021/04/19	0	0.00	1	65.80	65.80	-1	10,062	-0.01%
2021/04/15	4	62.93	2	62.20	62.20	2	10,138	0.02%
2021/04/14	1	64.50	0	0.00	64.55	1	10,109	0.01%
2021/04/13	2	64.80	1	65.30	64.00	1	10,210	0.01%
2021/04/07	1	67.20	1	66.80	66.90	0	10,337	0.00%
2021/04/01	3	68.18	1	68.85	68.20	2	10,170	0.02%
2021/03/31	3	68.02	3	67.65	67.00	0	10,139	0.00%
2021/03/29	3	67.60	1	68.15	67.80	2	10,008	0.02%
2021/03/26	1	65.05	0	0.00	67.20	1	9,968	0.01%
2021/03/25	1	64.85	1	64.25	64.95	0	9,915	0.00%
2021/03/24	2	65.60	1	64.80	64.80	1	9,796	0.01%
2021/03/23	2	66.20	2	65.85	65.85	0	9,728	0.00%
2021/03/22	1	66.90	1	67.30	66.85	0	9,652	0.00%
2021/03/19	2	68.25	1	65.90	65.90	1	9,577	0.01%
2021/03/17	1	68.40	1	70.00	69.15	0	9,417	0.00%
2021/03/12	3	70.35	0	0.00	70.20	3	9,138	0.03%
2021/03/11	2	70.08	0	0.00	69.95	2	9,143	0.02%
2021/03/10	7	67.29	4	66.65	66.65	3	9,189	0.03%
2021/03/09	3	67.28	1	67.95	67.55	2	9,092	0.02%
2021/03/08	6	70.78	0	0.00	68.40	6	9,012	0.07%
2021/03/05	4	71.16	1	72.70	71.15	3	8,871	0.03%
2021/03/04	3	74.92	0	0.00	73.10	3	8,885	0.03%
2021/03/02	3	76.27	0	0.00	72.70	3	8,846	0.03%
2021/02/26	1	76.75	1	77.35	75.95	0	8,774	0.00%
2021/02/25	4	79.49	4	80.50	79.70	0	8,691	0.00%
2021/02/24	1	78.00	0	0.00	78.60	1	8,751	0.01%
2021/02/22	1	85.00	0	0.00	84.90	1	8,497	0.01%
2021/02/05	0	0.00	1	81.45	82.90	-1	8,299	-0.01%
2021/02/04	0	0.00	50	80.90	79.10	-50	8,154	-0.61%
2021/02/02	106	77.09	0	0.00	77.85	106	8,140	1.30%	大買/鉅額交易
2021/01/28	0	0.00	56	77.00	75.90	-56	8,502	-0.66%
2021/01/25	58	81.68	58	81.57	81.75	0	8,573	0.00%
2021/01/15	0	0.00	1	78.85	77.15	-1	8,768	-0.01%
2021/01/13	1	81.50	1	82.60	81.05	0	8,718	0.00%
2021/01/12	1	77.90	1	78.30	79.60	0	8,635	0.00%
2021/01/08	0	0.00	3	79.22	78.80	-3	8,821	-0.03%
2021/01/07	0	0.00	2	78.50	78.40	-2	8,804	-0.02%
2021/01/06	3	76.08	1	75.00	75.75	2	8,742	0.02%
2021/01/05	0	0.00	3	73.17	73.75	-3	8,676	-0.03%
2021/01/04	2	71.65	3	72.13	72.60	-1	8,872	-0.01%
2020/12/31	0	0.00	4	71.28	71.10	-4	8,718	-0.05%
2020/12/30	1	68.70	1	68.75	68.70	0	8,467	0.00%
2020/12/22	1	66.30	0	0.00	66.30	1	8,337	0.01%
2020/12/18	1	66.30	7	66.60	65.40	-6	8,486	-0.07%
2020/12/16	2	64.83	35	65.09	65.05	-33	8,686	-0.38%
2020/12/01	1	67.40	1	67.05	67.10	0	9,364	0.00%
2020/11/23	0	0.00	2	65.13	65.65	-2	9,714	-0.02%
2020/11/11	0	0.00	10	63.95	63.70	-10	10,424	-0.10%
2020/11/10	0	0.00	1	64.00	63.95	-1	10,465	-0.01%
2020/11/09	1	62.85	3	63.22	64.10	-2	10,458	-0.02%
2020/11/06	0	0.00	2	62.93	61.25	-2	10,520	-0.02%
2020/11/05	0	0.00	1	62.30	61.70	-1	10,615	-0.01%
2020/11/04	0	0.00	3	60.20	60.30	-3	10,580	-0.03%
2020/11/03	3	58.85	0	0.00	59.30	3	10,552	0.03%
2020/10/29	1	58.95	0	0.00	59.10	1	10,942	0.01%
2020/10/23	0	0.00	4	60.75	60.85	-4	11,042	-0.04%
2020/10/16	0	0.00	4	59.90	59.70	-4	11,736	-0.03%
2020/10/15	1	59.50	0	0.00	59.60	1	11,690	0.01%
2020/10/14	2	59.13	2	58.75	58.75	0	11,806	0.00%
2020/10/12	0	0.00	10	58.34	58.95	-10	12,316	-0.08%
2020/10/05	1	55.25	0	0.00	54.60	1	12,841	0.01%
2020/09/29	2	55.00	0	0.00	54.45	2	13,475	0.01%
2020/09/24	1	54.65	1	53.60	53.60	0	14,844	0.00%
2020/09/23	1	55.60	1	55.20	55.20	0	14,954	0.00%
2020/09/21	2	56.95	0	0.00	56.25	2	15,086	0.01%
2020/09/14	0	0.00	5	56.00	55.95	-5	15,163	-0.03%
2020/09/08	3	55.82	1	55.80	55.80	2	15,128	0.01%
2020/09/01	1	58.20	1	58.75	58.70	0	15,037	0.00%
2020/08/27	1	56.55	1	56.05	56.05	0	14,886	0.00%
2020/08/20	1	56.40	1	54.90	54.90	0	15,199	0.00%
2020/08/19	1	58.25	1	57.65	57.65	0	15,037	0.00%
2020/08/18	1	58.70	1	58.55	58.55	0	15,009	0.00%
2020/08/12	1	54.25	1	53.85	53.85	0	14,886	0.00%
2020/08/05	1	55.65	1	56.05	55.45	0	14,590	0.00%
2020/07/31	2	54.38	2	54.78	54.35	0	14,687	0.00%
2020/07/27	1	53.25	1	52.25	52.25	0	14,869	0.00%
2020/07/24	3	54.88	3	52.90	52.90	0	14,805	0.00%
2020/07/23	6	56.06	6	56.45	56.20	0	14,780	0.00%
2020/07/22	1	56.60	1	57.35	57.85	0	14,617	0.00%
2020/07/21	4	57.25	4	56.35	56.35	0	14,461	0.00%
2020/07/17	2	54.03	2	54.80	53.75	0	14,274	0.00%
2020/07/16	10	57.69	10	55.84	54.65	0	14,153	0.00%
2020/07/15	1	59.90	0	0.00	59.00	1	13,982	0.01%
2020/07/14	1	60.10	1	60.80	59.00	0	14,182	0.00%
2020/07/13	1	59.15	1	59.75	61.30	0	14,095	0.00%
2020/07/09	0	0.00	2	61.30	61.95	-2	13,961	-0.01%
2020/07/07	1	62.50	2	61.15	61.80	-1	13,587	-0.01%
2020/07/06	0	0.00	10	57.50	57.55	-10	13,229	-0.08%
2020/07/03	0	0.00	1	50.75	51.10	-1	12,766	-0.01%
2020/07/02	2	48.39	1	48.93	49.57	1	12,657	0.01%
2020/07/01	1	46.10	1	47.61	47.57	0	12,560	0.00%
2020/06/08	0	0.00	1	44.95	44.45	-1	16,384	-0.01%
2020/06/03	0	0.00	1	44.45	44.37	-1	17,343	-0.01%
2020/06/01	1	42.70	3	42.77	43.36	-2	17,598	-0.01%
2020/05/29	4	40.92	4	41.13	41.19	0	17,447	0.00%
2020/05/28	4	41.43	6	41.30	41.13	-2	17,545	-0.01%
2020/05/27	2	41.03	0	0.00	40.97	2	17,659	0.01%
2020/05/22	1	41.35	0	0.00	39.95	1	18,257	0.01%
2020/05/21	0	0.00	1	42.58	42.20	-1	18,241	-0.01%
2020/05/13	1	41.58	0	0.00	41.98	1	18,808	0.01%
2020/05/12	2	42.19	2	42.37	42.22	0	18,897	0.00%
2020/05/08	0	0.00	1	42.00	42.44	-1	19,003	-0.01%
2020/05/06	0	0.00	1	40.61	41.02	-1	19,041	-0.01%
2020/05/05	4	38.71	4	38.78	38.78	0	19,049	0.00%
2020/05/04	5	38.61	4	38.50	38.50	1	19,449	0.01%
2020/04/30	0	0.00	1	42.30	41.65	-1	19,666	-0.01%
2020/04/23	0	0.00	1	39.60	39.58	-1	20,231	0.00%
2020/04/21	1	38.98	1	39.55	38.36	0	20,295	0.00%
2020/04/16	1	37.91	1	38.52	38.52	0	19,856	0.00%
2020/04/09	2	38.53	2	38.08	38.08	0	19,910	0.00%
2020/04/08	1	38.23	1	38.19	38.19	0	20,195	0.00%
2020/04/07	2	38.74	2	38.59	38.59	0	20,104	0.00%
2020/04/06	3	38.08	3	38.21	38.21	0	20,065	0.00%
2020/04/01	1	36.55	2	37.43	37.29	-1	20,135	0.00%
2020/03/27	0	0.00	1	37.40	37.15	-1	19,670	-0.01%
2020/03/25	0	0.00	1	36.40	36.77	-1	19,143	-0.01%
2020/03/24	3	34.39	3	34.68	34.36	0	18,855	0.00%
2020/03/23	2	32.36	2	33.15	32.83	0	18,670	0.00%
2020/03/20	1	34.24	0	0.00	34.18	1	18,850	0.01%
2020/03/19	4	33.86	4	32.15	32.15	0	18,629	0.00%
2020/03/18	4	36.39	3	36.81	35.89	1	18,162	0.01%
2020/03/17	2	35.68	2	36.30	36.18	0	17,946	0.00%
2020/03/16	2	39.41	1	38.35	38.35	1	17,274	0.01%
2020/03/13	1	37.70	1	38.25	40.65	0	16,909	0.00%
2020/03/12	6	42.36	8	41.39	41.54	-2	16,308	-0.01%
2020/03/11	10	43.71	7	43.24	43.24	3	16,045	0.02%
2020/03/10	1	42.30	5	43.23	43.93	-4	15,912	-0.03%
2020/03/09	10	42.34	9	41.85	41.73	1	15,481	0.01%
2020/03/05	1	45.80	0	0.00	46.85	1	14,912	0.01%
2020/03/03	18	44.31	19	44.05	44.03	-1	14,721	-0.01%
2020/03/02	6	41.81	5	43.62	43.65	1	14,610	0.01%
2020/02/27	7	43.98	7	44.30	44.05	0	14,466	0.00%
2020/02/26	5	43.09	6	44.49	44.62	-1	14,425	-0.01%
2020/02/25	16	43.60	16	43.81	43.81	0	14,321	0.00%
2020/02/24	4	44.78	4	45.03	45.00	0	14,255	0.00%
2020/02/20	2	44.85	2	45.19	45.32	0	13,774	0.00%
2020/02/18	0	0.00	1	43.96	43.92	-1	13,746	-0.01%
2020/02/17	0	0.00	4	44.23	44.50	-4	13,724	-0.03%
2020/02/13	2	43.55	3	43.52	43.00	-1	13,872	-0.01%
2020/02/12	5	43.17	5	43.40	43.35	0	14,068	0.00%
2020/02/11	2	42.40	4	43.28	43.53	-2	14,086	-0.01%
2020/02/10	0	0.00	2	41.70	41.94	-2	13,916	-0.01%
2020/02/07	2	41.35	4	41.74	41.77	-2	13,900	-0.01%
2020/02/05	2	41.04	5	41.17	41.29	-3	14,216	-0.02%
2020/02/04	6	39.55	3	39.99	40.19	3	14,074	0.02%
2020/02/03	8	39.17	2	39.15	39.60	6	13,680	0.04%
2020/01/31	1	39.88	0	0.00	40.26	1	13,223	0.01%
2020/01/30	0	0.00	17	40.68	39.68	-17	13,209	-0.13%
2020/01/20	0	0.00	2	50.20	50.10	-2	12,850	-0.02%
2020/01/17	4	50.02	0	0.00	49.74	4	12,981	0.03%
2020/01/16	1	50.00	0	0.00	49.71	1	13,084	0.01%
2020/01/14	0	0.00	6	51.72	51.20	-6	13,137	-0.05%
2020/01/13	0	0.00	1	51.00	50.80	-1	13,203	-0.01%
2020/01/09	5	50.60	0	0.00	50.40	5	13,304	0.04%
2020/01/08	0	0.00	10	49.93	49.69	-10	13,584	-0.07%
2020/01/07	0	0.00	1	50.55	50.55	-1	13,580	-0.01%
2020/01/03	10	51.55	31	51.33	50.65	-21	14,278	-0.15%
2020/01/02	1	51.40	20	50.95	51.10	-19	14,266	-0.13%
2019/12/30	1	49.99	0	0.00	49.99	1	13,829	0.01%
2019/12/27	6	48.91	0	0.00	49.31	6	13,698	0.04%
2019/12/24	1	47.83	10	48.23	48.19	-9	13,695	-0.07%
2019/12/20	5	49.30	0	0.00	49.36	5	13,726	0.04%
2019/12/19	0	0.00	17	49.47	49.17	-17	13,851	-0.12%
2019/12/18	0	0.00	2	49.55	49.69	-2	14,100	-0.01%
2019/12/17	0	0.00	5	49.05	49.73	-5	14,104	-0.04%
2019/12/16	0	0.00	1	47.95	47.93	-1	13,840	-0.01%
2019/12/13	0	0.00	1	48.09	47.99	-1	13,849	-0.01%
2019/12/10	0	0.00	2	46.71	46.80	-2	14,003	-0.01%
2019/12/06	1	46.65	15	46.80	46.72	-14	14,523	-0.10%
2019/12/05	11	46.31	2	46.37	46.16	9	14,709	0.06%
2019/12/04	1	45.73	23	45.82	45.89	-22	14,839	-0.15%
2019/12/03	12	45.77	25	45.42	45.89	-13	15,449	-0.08%
2019/11/29	11	46.50	1	46.15	45.06	10	15,661	0.06%
2019/11/25	12	46.75	10	47.08	47.08	2	16,184	0.01%
2019/11/22	4	47.03	2	46.88	46.91	2	16,260	0.01%
2019/11/21	1	47.67	1	47.33	47.37	0	16,378	0.00%
2019/11/20	5	48.48	0	0.00	48.33	5	16,690	0.03%
2019/11/19	1	48.50	0	0.00	48.85	1	16,851	0.01%
2019/11/18	11	47.96	0	0.00	48.38	11	16,828	0.07%
2019/11/15	15	48.15	0	0.00	48.00	15	16,891	0.09%
2019/11/14	5	47.99	0	0.00	48.19	5	17,143	0.03%
2019/11/13	5	47.84	0	0.00	47.95	5	17,375	0.03%
2019/11/12	7	47.94	0	0.00	48.15	7	17,522	0.04%
2019/11/11	1	49.00	2	49.11	48.57	-1	17,539	-0.01%
2019/11/07	11	50.35	0	0.00	50.10	11	17,423	0.06%
2019/11/06	35	50.79	0	0.00	50.60	35	17,623	0.20%
2019/11/05	1	51.10	34	51.11	51.45	-33	17,805	-0.19%
2019/11/01	3	47.97	5	48.60	49.37	-2	18,206	-0.01%
2019/10/30	27	48.09	7	47.80	47.80	20	18,771	0.11%
2019/10/29	2	48.68	0	0.00	48.45	2	18,945	0.01%
2019/10/28	5	48.21	0	0.00	48.37	5	19,191	0.03%
2019/10/25	8	47.69	2	47.83	47.67	6	19,135	0.03%
2019/10/24	13	48.09	8	47.75	47.75	5	19,220	0.03%
2019/10/23	11	48.09	1	48.16	48.25	10	19,291	0.05%
2019/10/22	4	48.27	2	48.07	48.07	2	19,667	0.01%
2019/10/21	4	47.96	4	48.49	48.27	0	19,863	0.00%
2019/10/18	0	0.00	8	48.72	48.63	-8	20,071	-0.04%
2019/10/17	7	49.24	2	49.36	49.36	5	20,275	0.02%
2019/10/16	2	49.53	4	49.89	49.14	-2	20,423	-0.01%
2019/10/14	0	0.00	5	49.81	49.65	-5	20,475	-0.02%
2019/10/09	2	47.20	3	46.97	46.91	-1	20,441	0.00%
2019/10/07	1	45.56	0	0.00	45.63	1	20,851	0.00%
2019/10/03	4	45.73	0	0.00	45.63	4	21,226	0.02%
2019/10/01	6	46.80	4	46.71	46.71	2	21,949	0.01%
2019/09/27	1	47.15	0	0.00	47.32	1	22,356	0.00%
2019/09/26	7	47.91	2	47.60	47.60	5	22,540	0.02%
2019/09/25	4	47.44	4	47.88	47.68	0	22,649	0.00%
2019/09/23	5	47.50	0	0.00	47.15	5	23,467	0.02%
2019/09/20	3	48.46	0	0.00	48.65	3	23,688	0.01%
2019/09/19	5	48.32	0	0.00	48.02	5	23,803	0.02%
2019/09/18	1	48.12	0	0.00	48.32	1	24,331	0.00%
2019/09/16	2	49.26	0	0.00	48.96	2	24,879	0.01%
2019/09/11	1	48.50	0	0.00	48.76	1	26,012	0.00%
2019/09/06	3	49.59	2	49.30	49.40	1	25,987	0.00%
2019/09/04	0	0.00	2	48.05	47.72	-2	25,633	-0.01%
2019/09/03	0	0.00	1	47.17	47.08	-1	26,037	0.00%
2019/09/02	1	47.27	0	0.00	47.50	1	26,527	0.00%
2019/08/30	0	0.00	1	46.66	46.66	-1	26,564	0.00%
2019/08/29	7	45.88	6	46.07	46.07	1	26,779	0.00%
2019/08/27	1	46.98	0	0.00	47.11	1	26,966	0.00%
2019/08/26	4	45.91	18	45.75	45.80	-14	27,008	-0.05%
2019/08/23	7	47.21	1	47.36	47.42	6	27,134	0.02%
2019/08/22	15	46.40	15	45.98	45.98	0	26,928	0.00%
2019/08/21	6	46.13	8	46.27	46.30	-2	27,392	-0.01%
2019/08/20	11	45.96	7	46.34	46.49	4	27,900	0.01%
2019/08/19	17	45.28	16	45.81	45.85	1	28,042	0.00%
2019/08/15	5	42.96	17	43.20	43.64	-12	28,273	-0.04%
2019/08/14	13	44.81	2	44.37	43.95	11	28,549	0.04%
2019/08/13	5	43.62	14	43.71	43.57	-9	28,866	-0.03%
2019/08/12	6	43.18	4	43.85	43.85	2	29,210	0.01%
2019/08/08	9	42.80	7	43.44	43.46	2	29,566	0.01%
2019/08/07	19	43.01	14	42.58	42.58	5	29,754	0.02%
2019/08/06	10	41.90	25	42.16	43.20	-15	30,177	-0.05%
2019/08/05	0	0.00	1	44.27	44.25	-1	29,933	0.00%
2019/08/02	6	44.56	4	44.80	44.82	2	30,453	0.01%
2019/08/01	0	0.00	1	46.30	46.27	-1	31,105	0.00%
2019/07/30	3	48.54	0	0.00	48.52	3	31,513	0.01%
2019/07/29	12	47.81	1	47.95	47.79	11	32,769	0.03%
2019/07/26	2	47.63	13	47.53	47.98	-11	32,879	-0.03%
2019/07/25	5	47.56	16	47.25	47.55	-11	32,707	-0.03%
2019/07/24	1	46.92	1	47.00	47.18	0	33,011	0.00%
2019/07/23	16	46.56	2	46.32	46.32	14	33,255	0.04%
2019/07/22	5	46.74	5	46.90	46.99	0	33,690	0.00%
2019/07/19	13	46.15	13	46.94	46.65	0	33,557	0.00%
2019/07/18	1	46.04	1	45.80	45.69	0	33,899	0.00%
2019/07/17	8	46.05	10	46.32	46.30	-2	34,000	-0.01%
2019/07/16	3	46.75	3	46.48	46.29	0	34,792	0.00%
2019/07/15	9	46.63	10	46.40	47.00	-1	35,080	0.00%
2019/07/12	13	46.29	14	47.29	47.22	-1	34,749	0.00%
2019/07/11	10	46.91	1	46.76	46.49	9	34,978	0.03%
2019/07/09	1	46.20	1	46.71	46.14	0	35,920	0.00%
2019/07/08	5	47.10	10	46.68	46.69	-5	36,192	-0.01%
2019/07/04	8	48.13	1	48.50	48.00	7	36,537	0.02%
2019/07/03	2	48.67	3	48.90	48.85	-1	36,665	0.00%
2019/07/02	1	49.21	0	0.00	48.80	1	37,638	0.00%
2019/07/01	10	48.57	4	48.56	49.11	6	37,880	0.02%
2019/06/28	2	46.34	0	0.00	46.29	2	37,631	0.01%
2019/06/27	1	46.06	11	46.97	46.74	-10	38,297	-0.03%
2019/06/26	0	0.00	3	45.74	45.57	-3	38,994	-0.01%
2019/06/25	8	46.08	7	45.31	45.10	1	39,157	0.00%
2019/06/24	3	46.44	0	0.00	46.86	3	39,037	0.01%
2019/06/21	4	46.91	0	0.00	46.43	4	39,306	0.01%
2019/06/20	7	45.62	7	46.43	46.48	0	39,410	0.00%
2019/06/19	3	44.74	2	45.14	45.04	1	39,100	0.00%
2019/06/17	2	42.69	3	43.14	42.73	-1	39,437	0.00%
2019/06/14	4	43.11	3	43.04	43.07	1	39,788	0.00%
2019/06/13	2	42.25	2	42.91	42.74	0	40,249	0.00%
2019/06/11	1	41.77	2	42.75	43.09	-1	41,115	0.00%
2019/06/10	3	41.09	15	41.47	41.56	-12	41,094	-0.03%
2019/06/06	4	40.45	5	40.48	40.39	-1	41,089	0.00%
2019/06/05	4	40.87	2	41.22	40.91	2	41,609	0.00%
2019/06/04	7	40.48	1	40.50	40.28	6	42,596	0.01%
2019/06/03	2	40.84	15	41.15	40.93	-13	43,375	-0.03%
2019/05/31	1	41.06	1	41.63	41.09	0	43,791	0.00%
2019/05/30	2	40.70	3	41.40	40.82	-1	44,397	0.00%
2019/05/29	1	40.97	0	0.00	41.58	1	45,371	0.00%
2019/05/28	0	0.00	6	41.60	41.68	-6	45,713	-0.01%
2019/05/27	5	39.50	0	0.00	40.25	5	46,301	0.01%
2019/05/23	1	39.66	3	40.12	39.85	-2	47,617	0.00%
2019/05/21	0	0.00	1	40.37	41.17	-1	47,324	0.00%
2019/05/20	1	39.92	1	40.60	39.88	0	47,756	0.00%
2019/05/17	2	42.00	1	41.05	40.96	1	47,704	0.00%
2019/05/16	3	41.28	2	41.56	41.95	1	47,751	0.00%
2019/05/15	6	41.08	0	0.00	41.91	6	47,872	0.01%
2019/05/14	1	38.70	10	40.09	40.82	-9	47,919	-0.02%
2019/05/13	1	40.07	2	40.20	40.10	-1	47,659	0.00%
2019/05/10	6	40.64	18	39.86	40.55	-12	48,268	-0.02%
2019/05/09	2	40.34	3	39.52	39.65	-1	47,641	0.00%
2019/05/08	0	0.00	16	40.97	41.63	-16	47,054	-0.03%
2019/05/07	2	42.79	1	41.95	41.95	1	47,278	0.00%
2019/05/06	14	42.52	11	43.32	41.59	3	47,291	0.01%
2019/04/29	12	45.99	2	46.33	47.41	10	46,622	0.02%
2019/04/26	5	46.04	3	46.00	46.28	2	46,474	0.00%
2019/04/24	18	47.92	0	0.00	47.60	18	46,375	0.04%
2019/04/23	0	0.00	5	47.67	48.17	-5	46,186	-0.01%
2019/04/22	1	47.61	1	50.10	47.61	0	46,218	0.00%
2019/04/19	3	49.32	2	49.93	49.28	1	45,567	0.00%
2019/04/18	1	49.26	0	0.00	48.68	1	45,488	0.00%
2019/04/17	2	49.44	10	49.18	49.40	-8	45,744	-0.02%
2019/04/16	3	47.33	2	48.32	48.86	1	45,386	0.00%
2019/04/15	1	48.00	1	48.70	48.00	0	45,106	0.00%
2019/04/12	5	46.09	1	46.21	45.95	4	44,875	0.01%
2019/04/11	2	48.46	2	46.30	46.72	0	44,834	0.00%
2019/04/10	3	47.71	9	47.50	48.05	-6	44,611	-0.01%
2019/04/09	4	47.51	0	0.00	47.75	4	44,432	0.01%
2019/04/08	2	48.26	66	48.21	46.66	-64	44,149	-0.14%
2019/04/03	1	44.66	5	45.26	45.10	-4	43,175	-0.01%
2019/04/02	0	0.00	2	45.41	45.06	-2	43,226	0.00%
2019/04/01	0	0.00	11	44.65	45.15	-11	42,927	-0.03%
2019/03/29	0	0.00	31	42.98	42.96	-31	42,152	-0.07%
2019/03/28	5	39.86	5	40.05	40.31	0	41,633	0.00%
2019/03/27	1	39.84	0	0.00	40.50	1	42,469	0.00%
2019/03/26	11	40.25	3	39.70	39.66	8	42,278	0.02%
2019/03/25	10	40.23	18	40.56	40.30	-8	42,373	-0.02%
2019/03/22	8	42.30	7	41.91	41.70	1	42,255	0.00%
2019/03/21	12	42.35	10	42.63	42.42	2	41,973	0.00%
2019/03/20	0	0.00	4	42.26	41.84	-4	42,448	-0.01%
2019/03/19	4	43.00	2	43.24	42.71	2	42,022	0.00%
2019/03/18	12	42.11	2	42.40	42.47	10	41,629	0.02%
2019/03/15	4	40.88	3	41.04	40.97	1	41,661	0.00%
2019/03/14	5	40.00	4	40.09	40.18	1	41,073	0.00%
2019/03/13	1	39.43	0	0.00	40.18	1	41,259	0.00%
2019/03/12	2	40.25	3	40.60	40.63	-1	41,123	0.00%
2019/03/11	23	39.35	1	39.21	39.27	22	40,926	0.05%
2019/03/08	61	39.03	10	40.53	39.19	51	41,522	0.12%
2019/03/07	1	42.96	3	42.78	41.42	-2	40,406	0.00%
2019/03/06	1	43.66	2	43.01	43.02	-1	39,590	0.00%
2019/03/05	10	43.08	0	0.00	43.12	10	39,321	0.03%
2019/03/04	1	43.87	105	44.76	44.55	-104	38,737	-0.27%	大賣/鉅額交易
2019/02/27	4	40.67	0	0.00	41.58	4	37,841	0.01%
2019/02/26	14	41.47	7	41.65	40.69	7	37,565	0.02%
2019/02/25	0	0.00	41	38.93	39.80	-41	36,765	-0.11%
2019/02/22	0	0.00	12	36.19	35.94	-12	35,439	-0.03%
2019/02/20	10	36.64	1	36.29	36.24	9	35,426	0.03%
2019/02/19	7	36.80	33	36.37	36.18	-26	35,706	-0.07%
2019/02/18	2	35.54	4	35.64	36.10	-2	35,062	-0.01%
2019/02/15	5	35.29	6	35.82	34.91	-1	34,878	0.00%
2019/02/14	3	36.11	0	0.00	36.25	3	34,741	0.01%
2019/02/13	12	35.40	44	35.44	35.53	-32	34,524	-0.09%
2019/02/12	2	35.14	8	35.01	35.08	-6	34,771	-0.02%
2019/02/11	2	33.60	104	34.37	34.74	-102	34,747	-0.29%	大賣/鉅額交易
2019/01/30	5	32.92	0	0.00	32.81	5	34,250	0.01%
2019/01/29	13	32.18	38	32.21	32.78	-25	34,460	-0.07%
2019/01/28	18	32.99	12	33.19	32.67	6	34,506	0.02%
2019/01/25	0	0.00	8	32.33	32.75	-8	34,898	-0.02%
2019/01/24	7	31.54	1	31.72	31.59	6	35,128	0.02%
2019/01/23	110	31.36	2	31.32	31.27	108	35,542	0.30%	大買/鉅額交易
2019/01/22	10	31.41	39	31.62	31.21	-29	36,265	-0.08%
2019/01/21	6	32.07	21	32.11	32.00	-15	37,287	-0.04%
2019/01/18	6	31.28	106	31.43	31.45	-100	37,351	-0.27%	大賣/
2019/01/17	2	30.96	2	30.95	30.95	0	37,669	0.00%
2019/01/16	3	30.53	1	30.54	30.54	2	38,036	0.01%
2019/01/15	1	29.66	1	29.84	30.24	0	38,385	0.00%
2019/01/14	2	29.69	4	29.63	29.44	-2	39,393	-0.01%
2019/01/11	3	29.68	41	29.63	29.82	-38	39,782	-0.10%
2019/01/10	0	0.00	18	29.68	29.65	-18	40,063	-0.04%
2019/01/09	10	29.18	0	0.00	29.98	10	40,193	0.02%
2019/01/08	28	28.67	12	28.61	28.66	16	40,076	0.04%
2019/01/07	15	29.29	0	0.00	28.67	15	40,270	0.04%
2019/01/04	1	27.75	3	28.10	28.53	-2	40,330	0.00%
2019/01/03	2	27.78	0	0.00	27.59	2	40,553	0.00%
2019/01/02	2	27.50	4	27.36	27.29	-2	40,552	0.00%
2018/12/27	11	28.54	21	28.24	28.17	-10	40,681	-0.02%
2018/12/26	5	28.16	0	0.00	27.72	5	40,629	0.01%
2018/12/25	105	27.29	3	27.59	27.50	102	40,494	0.25%	大買/鉅額交易
2018/12/24	4	28.50	0	0.00	28.49	4	40,210	0.01%
2018/12/22	0	0.00	11	28.02	27.90	-11	39,995	-0.03%
2018/12/21	14	28.76	36	29.18	28.38	-22	40,480	-0.05%
2018/12/20	29	29.76	47	29.93	29.15	-18	40,386	-0.04%
2018/12/19	15	31.27	0	0.00	30.92	15	40,095	0.04%
2018/12/18	38	31.12	10	31.41	31.15	28	40,154	0.07%
2018/12/17	15	31.88	27	32.07	31.91	-12	40,067	-0.03%
2018/12/14	0	0.00	3	32.23	32.25	-3	39,894	-0.01%
2018/12/13	8	32.57	15	32.90	32.97	-7	40,565	-0.02%
2018/12/12	0	0.00	3	31.78	31.75	-3	40,000	-0.01%
2018/12/11	15	31.34	1	31.33	31.33	14	39,891	0.04%
2018/12/10	25	31.37	3	31.05	31.04	22	40,018	0.05%
2018/12/07	2	32.35	8	32.20	32.16	-6	39,733	-0.02%
2018/12/06	40	32.22	3	32.09	32.08	37	40,344	0.09%
2018/12/05	3	33.09	57	32.92	33.35	-54	39,956	-0.14%
2018/12/04	3	33.78	16	33.77	33.50	-13	39,815	-0.03%
2018/12/03	13	33.73	7	33.89	33.86	6	40,011	0.01%
2018/11/30	11	31.93	4	32.02	31.71	7	39,164	0.02%
2018/11/29	7	32.53	3	31.97	31.90	4	39,111	0.01%
2018/11/28	21	31.98	0	0.00	32.07	21	39,001	0.05%
2018/11/27	25	31.79	4	31.75	31.75	21	38,762	0.05%
2018/11/26	14	31.86	2	31.94	31.79	12	38,943	0.03%
2018/11/23	4	31.99	1	32.55	31.85	3	38,796	0.01%
2018/11/22	1	32.40	0	0.00	32.25	1	38,647	0.00%
2018/11/20	1	33.15	11	33.56	32.81	-10	38,878	-0.03%
2018/11/19	4	33.62	3	33.91	33.81	1	38,639	0.00%
2018/11/16	7	33.34	2	33.42	33.41	5	38,636	0.01%
2018/11/15	5	32.70	3	32.83	32.96	2	38,405	0.01%
2018/11/14	2	33.30	1	32.92	32.92	1	38,877	0.00%
2018/11/13	2	31.91	2	32.86	33.30	0	39,075	0.00%
2018/11/12	3	32.50	23	32.34	32.60	-20	39,428	-0.05%
2018/11/09	5	33.19	1	32.60	32.60	4	40,100	0.01%
2018/11/08	13	34.75	15	34.30	34.18	-2	39,850	-0.01%
2018/11/07	5	34.40	7	34.38	34.50	-2	39,843	-0.01%
2018/11/06	2	34.24	3	34.10	33.64	-1	39,870	0.00%
2018/11/05	2	34.66	15	34.82	34.41	-13	39,734	-0.03%
2018/11/02	6	35.15	14	35.24	35.26	-8	39,892	-0.02%
2018/11/01	1	34.13	3	33.98	34.18	-2	39,299	-0.01%
2018/10/31	16	32.65	9	32.75	32.93	7	39,015	0.02%
2018/10/30	18	31.70	10	32.06	32.93	8	38,897	0.02%
2018/10/29	19	32.45	6	32.12	31.90	13	38,340	0.03%
2018/10/26	11	34.14	10	34.20	33.90	1	38,084	0.00%
2018/10/25	11	33.62	6	33.73	33.47	5	37,903	0.01%
2018/10/24	10	34.55	20	34.92	35.00	-10	37,289	-0.03%
2018/10/23	34	35.74	20	35.63	35.00	14	36,614	0.04%
2018/10/22	11	35.84	21	35.91	36.71	-10	36,220	-0.03%
2018/10/19	5	31.70	32	31.60	32.71	-27	35,123	-0.08%
2018/10/18	13	32.39	4	32.47	32.10	9	34,831	0.03%
2018/10/17	14	33.35	5	33.54	32.65	9	35,069	0.03%
2018/10/16	13	33.11	0	0.00	33.32	13	35,195	0.04%
2018/10/15	17	33.47	2	32.90	32.90	15	35,216	0.04%
2018/10/12	28	32.97	3	33.10	33.50	25	35,019	0.07%
2018/10/11	25	32.84	13	32.94	32.37	12	34,737	0.03%
2018/10/09	8	34.67	5	34.67	34.97	3	34,291	0.01%
2018/10/08	2	35.36	8	35.58	35.45	-6	34,356	-0.02%
2018/10/05	4	35.46	0	0.00	35.41	4	34,222	0.01%
2018/10/04	7	36.19	0	0.00	35.85	7	34,631	0.02%
2018/10/03	11	36.90	1	37.22	36.82	10	34,914	0.03%
2018/10/02	51	37.43	2	37.62	37.14	49	35,231	0.14%
2018/10/01	3	38.09	1	38.21	38.22	2	35,672	0.01%
2018/09/28	5	37.85	57	38.41	38.41	-52	36,332	-0.14%
2018/09/27	58	37.36	2	38.35	37.50	56	36,287	0.15%
2018/09/26	7	37.55	64	38.36	38.50	-57	36,204	-0.16%
2018/09/25	0	0.00	31	36.97	36.70	-31	36,947	-0.08%
2018/09/21	4	36.09	58	36.77	37.13	-54	37,201	-0.15%
2018/09/20	1	35.39	2	35.58	35.33	-1	37,117	0.00%
2018/09/19	0	0.00	16	35.05	35.51	-16	37,612	-0.04%
2018/09/18	10	33.55	1	32.85	33.29	9	37,439	0.02%
2018/09/17	1	33.25	1	33.15	33.13	0	38,291	0.00%
2018/09/14	6	33.57	8	33.72	33.60	-2	38,503	-0.01%
2018/09/13	7	32.92	6	33.27	32.57	1	38,699	0.00%
2018/09/12	20	32.49	2	32.56	32.27	18	38,585	0.05%
2018/09/11	12	33.58	5	33.10	33.16	7	38,458	0.02%
2018/09/10	33	33.44	8	33.64	33.47	25	38,669	0.06%
2018/09/07	3	34.35	0	0.00	33.86	3	38,657	0.01%
2018/09/06	3	34.29	0	0.00	33.85	3	38,451	0.01%
2018/09/05	6	35.16	6	35.52	34.92	0	38,153	0.00%
2018/09/04	5	35.22	4	34.87	35.43	1	38,238	0.00%
2018/09/03	8	34.93	0	0.00	34.54	8	38,345	0.02%
2018/08/31	7	34.88	6	35.09	35.49	1	38,543	0.00%
2018/08/30	3	36.32	1	35.48	35.48	2	38,325	0.01%
2018/08/29	5	36.36	1	36.29	36.17	4	38,169	0.01%
2018/08/28	58	36.63	21	36.78	36.44	37	38,207	0.10%
2018/08/27	1	35.52	3	35.87	36.49	-2	38,189	-0.01%
2018/08/24	1	34.55	1	34.90	35.00	0	38,062	0.00%
2018/08/23	2	34.59	10	34.31	34.78	-8	38,416	-0.02%
2018/08/22	3	34.72	16	34.77	34.68	-13	38,825	-0.03%
2018/08/21	2	33.56	12	34.70	35.00	-10	38,871	-0.03%
2018/08/20	3	33.21	2	33.09	32.90	1	38,513	0.00%
2018/08/17	17	34.02	3	33.11	33.11	14	38,293	0.04%
2018/08/16	12	33.28	4	33.82	33.99	8	37,857	0.02%
2018/08/15	60	34.17	5	34.36	33.88	55	37,142	0.15%
2018/08/14	4	35.17	1	35.52	34.92	3	36,951	0.01%
2018/08/13	2	35.32	1	34.93	34.93	1	36,978	0.00%
2018/08/10	1	36.40	0	0.00	35.86	1	36,716	0.00%
2018/08/09	2	34.46	15	35.88	36.15	-13	36,701	-0.04%
2018/08/08	4	35.53	3	35.87	35.06	1	36,169	0.00%
2018/08/07	8	34.22	1	34.40	34.77	7	35,991	0.02%
2018/08/06	3	34.08	5	34.42	34.04	-2	35,802	-0.01%
2018/08/03	4	34.79	0	0.00	34.48	4	35,432	0.01%
2018/08/02	21	35.36	19	35.60	34.29	2	35,372	0.01%
2018/08/01	8	38.26	4	37.83	37.76	4	34,567	0.01%
2018/07/31	6	37.91	2	38.27	37.93	4	34,850	0.01%
2018/07/30	2	37.86	0	0.00	37.81	2	35,078	0.01%
2018/07/27	2	38.23	0	0.00	37.99	2	35,055	0.01%
2018/07/26	0	0.00	3	38.82	38.12	-3	34,999	-0.01%
2018/07/25	1	38.86	4	39.12	38.88	-3	34,971	-0.01%
2018/07/24	0	0.00	5	38.91	39.10	-5	34,817	-0.01%
2018/07/23	3	36.75	3	36.90	37.52	0	34,789	0.00%
2018/07/20	3	35.12	1	36.00	36.00	2	34,681	0.01%
2018/07/19	12	35.55	6	35.60	35.30	6	34,447	0.02%
2018/07/17	1	35.39	4	35.14	35.00	-3	34,906	-0.01%
2018/07/16	3	36.20	2	36.31	35.54	1	34,862	0.00%
2018/07/13	6	36.72	5	36.74	36.65	1	34,801	0.00%
2018/07/12	3	36.44	1	35.81	36.88	2	35,083	0.01%
2018/07/11	8	34.31	11	34.89	35.05	-3	34,858	-0.01%
2018/07/09	4	34.89	6	35.49	35.76	-2	35,146	-0.01%
2018/07/06	4	32.81	3	34.09	34.44	1	34,831	0.00%
2018/07/05	4	32.94	6	33.04	32.96	-2	34,668	-0.01%
2018/07/04	16	33.62	10	33.82	33.60	6	34,383	0.02%
2018/07/03	14	33.47	7	33.59	33.56	7	34,193	0.02%
2018/07/02	16	35.93	4	35.68	34.73	12	32,954	0.04%
2018/06/28	3	35.88	2	36.03	35.88	1	32,184	0.00%
2018/06/27	9	37.56	8	36.26	36.10	1	31,843	0.00%
2018/06/26	10	38.38	23	38.44	37.85	-13	31,809	-0.04%
2018/06/25	12	40.24	3	39.94	39.75	9	31,351	0.03%
2018/06/22	14	39.83	8	40.01	39.94	6	31,580	0.02%
2018/06/21	10	40.98	14	40.83	40.89	-4	31,821	-0.01%
2018/06/20	9	40.13	1	40.46	40.88	8	32,594	0.02%
2018/06/19	5	41.14	29	41.66	40.86	-24	32,858	-0.07%
2018/06/15	0	0.00	11	42.74	42.57	-11	32,567	-0.03%
2018/06/14	10	42.32	6	42.77	42.24	4	32,443	0.01%
2018/06/13	16	42.86	7	42.79	42.63	9	32,393	0.03%
2018/06/12	3	42.14	15	42.26	42.95	-12	32,311	-0.04%
2018/06/11	2	41.46	2	41.99	41.92	0	32,273	0.00%
2018/06/08	6	42.76	7	41.97	41.72	-1	32,251	0.00%
2018/06/07	2	43.40	2	43.74	43.08	0	32,042	0.00%
2018/06/06	1	43.18	3	43.11	42.96	-2	32,108	-0.01%
2018/06/05	8	42.77	7	42.90	43.27	1	32,130	0.00%
2018/06/04	1	42.37	1	42.40	42.67	0	32,198	0.00%
2018/06/01	18	41.32	16	41.52	41.00	2	32,355	0.01%
2018/05/31	29	40.43	10	40.96	41.54	19	32,421	0.06%
2018/05/30	29	40.22	33	40.37	40.37	-4	32,292	-0.01%
2018/05/29	8	41.40	2	41.10	41.10	6	31,863	0.02%
2018/05/28	7	41.81	3	41.99	41.80	4	32,149	0.01%
2018/05/25	10	41.71	4	41.78	41.63	6	32,303	0.02%
2018/05/24	11	42.10	6	41.90	41.86	5	32,447	0.02%
2018/05/23	29	42.66	22	42.97	42.52	7	32,440	0.02%
2018/05/22	6	44.02	6	43.22	43.22	0	32,376	0.00%
2018/05/21	59	44.64	5	44.43	44.36	54	32,652	0.17%
2018/05/18	3	43.03	1	43.13	43.09	2	32,994	0.01%
2018/05/17	2	43.71	1	43.10	43.10	1	34,436	0.00%
2018/05/16	4	44.19	1	44.05	44.05	3	35,478	0.01%
2018/05/15	4	44.66	9	44.23	44.00	-5	36,408	-0.01%
2018/05/14	3	44.36	0	0.00	44.57	3	36,950	0.01%
2018/05/11	1	43.89	1	43.70	43.70	0	37,192	0.00%
2018/05/10	6	43.84	14	43.45	43.38	-8	37,232	-0.02%
2018/05/09	8	43.57	15	43.41	43.39	-7	37,255	-0.02%
2018/05/08	12	42.40	43	43.04	43.62	-31	37,317	-0.08%
2018/05/07	6	41.00	65	41.18	41.75	-59	37,264	-0.16%
2018/05/04	12	40.90	2	40.84	40.84	10	37,261	0.03%
2018/05/03	25	40.35	3	40.70	40.70	22	37,498	0.06%
2018/05/02	30	41.04	5	40.60	40.60	25	37,967	0.07%
2018/04/30	7	41.14	20	41.25	41.62	-13	38,178	-0.03%
2018/04/27	59	40.69	21	40.96	40.16	38	38,440	0.10%
2018/04/26	29	41.87	17	42.51	41.37	12	37,955	0.03%
2018/04/25	3	43.30	22	43.32	43.27	-19	37,668	-0.05%
2018/04/24	1	43.71	39	43.57	43.63	-38	37,842	-0.10%
2018/04/23	2	40.88	0	0.00	41.27	2	37,993	0.01%
2018/04/20	10	40.79	5	41.70	40.79	5	38,015	0.01%
2018/04/19	2	41.33	0	0.00	42.05	2	38,398	0.01%
2018/04/18	41	40.96	44	40.75	40.41	-3	38,192	-0.01%
2018/04/17	22	41.63	11	40.95	40.95	11	37,819	0.03%
2018/04/16	77	42.65	22	41.70	41.70	55	37,839	0.15%
2018/04/13	13	44.67	333	44.73	43.93	-320	37,384	-0.86%	大賣/鉅額交易
2018/04/12	139	45.23	38	44.83	44.69	101	37,189	0.27%	大買/鉅額交易
2018/04/11	218	45.06	6	45.80	45.62	212	36,995	0.57%	大買/鉅額交易
2018/04/10	2	42.82	4	43.26	43.77	-2	36,708	-0.01%
2018/04/09	34	43.06	11	42.94	42.93	23	36,915	0.06%
2018/04/03	28	42.30	30	42.57	42.30	-2	36,999	-0.01%
2018/04/02	27	43.92	26	44.36	43.64	1	36,874	0.00%
2018/03/31	2	44.00	0	0.00	44.04	2	36,937	0.01%
2018/03/30	17	44.08	46	44.24	44.37	-29	37,111	-0.08%
2018/03/29	22	42.24	20	42.54	42.92	2	36,886	0.01%
2018/03/28	25	43.05	201	43.55	42.66	-176	36,350	-0.48%	大賣/鉅額交易
2018/03/27	14	45.16	12	44.72	44.72	2	35,798	0.01%
2018/03/26	25	44.27	209	44.63	43.85	-184	35,591	-0.52%	大賣/鉅額交易
2018/03/23	212	45.61	106	45.48	44.61	106	35,035	0.30%	大買/大賣/鉅額交易
2018/03/22	267	48.49	24	48.16	48.11	243	34,183	0.71%	大買/鉅額交易
2018/03/21	111	50.37	4	50.45	50.45	107	33,482	0.32%	大買/鉅額交易
2018/03/20	9	49.15	9	49.45	49.45	0	33,520	0.00%
2018/03/19	13	49.08	12	49.17	49.17	1	33,517	0.00%
2018/03/16	7	50.09	7	49.83	49.83	0	33,461	0.00%
2018/03/15	7	48.98	37	49.69	49.92	-30	33,535	-0.09%
2018/03/14	29	49.39	9	49.25	49.25	20	33,377	0.06%
2018/03/13	9	50.78	369	50.89	50.50	-360	33,288	-1.08%	大賣/鉅額交易
2018/03/12	12	51.13	22	51.15	51.15	-10	33,368	-0.03%
2018/03/09	6	50.49	6	50.71	50.65	0	33,399	0.00%
2018/03/08	19	49.69	9	50.16	50.15	10	33,540	0.03%
2018/03/07	4	49.19	24	49.45	49.59	-20	33,555	-0.06%
2018/03/06	62	48.51	12	49.09	49.09	50	33,696	0.15%
2018/03/05	27	48.65	7	48.40	48.40	20	33,367	0.06%
2018/03/02	26	48.67	26	49.12	49.00	0	33,281	0.00%
2018/03/01	53	49.43	65	49.47	49.69	-12	33,439	-0.04%
2018/02/27	16	52.32	20	51.24	51.05	-4	33,277	-0.01%
2018/02/26	7	51.96	7	52.45	52.45	0	33,612	0.00%
2018/02/23	6	51.56	4	51.50	51.50	2	33,502	0.01%
2018/02/22	62	50.95	11	50.86	50.95	51	33,583	0.15%
2018/02/21	52	51.12	0	0.00	51.35	52	34,192	0.15%
2018/02/12	54	47.35	3	46.72	46.45	51	34,183	0.15%
2018/02/09	3	47.20	115	44.84	45.70	-112	33,742	-0.33%	大賣/鉅額交易
2018/02/08	164	51.53	18	52.49	51.10	146	32,310	0.45%	大買/鉅額交易
2018/02/07	133	56.86	16	55.15	55.15	117	31,169	0.38%	大買/鉅額交易
2018/02/06	17	56.73	29	57.18	56.45	-12	30,320	-0.04%
2018/02/05	5	57.31	1	58.00	58.95	4	29,732	0.01%
2018/02/02	4	57.84	6	58.23	58.60	-2	29,413	-0.01%
2018/02/01	11	58.50	5	58.15	58.15	6	29,421	0.02%
2018/01/31	2	57.65	7	58.08	58.15	-5	29,310	-0.02%
2018/01/30	8	57.85	3	57.92	57.55	5	29,393	0.02%
2018/01/29	6	60.53	2	60.20	60.20	4	28,894	0.01%
2018/01/26	3	61.35	3	61.02	61.35	0	28,643	0.00%
2018/01/25	14	60.86	12	60.05	60.00	2	28,513	0.01%
2018/01/24	5	61.69	7	62.16	62.45	-2	28,221	-0.01%
2018/01/23	4	61.50	6	61.09	61.50	-2	27,874	-0.01%
2018/01/22	1	59.45	1	59.40	59.40	0	27,927	0.00%
2018/01/19	8	59.73	8	60.20	60.10	0	27,995	0.00%
2018/01/18	4	59.06	4	59.80	58.80	0	28,088	0.00%
2018/01/17	4	59.00	17	59.41	58.50	-13	27,941	-0.05%
2018/01/16	0	0.00	2	58.10	58.00	-2	27,399	-0.01%
2018/01/15	3	57.57	29	57.78	58.00	-26	27,211	-0.10%
2018/01/12	0	0.00	200	55.50	55.85	-200	26,794	-0.75%	大賣/鉅額交易
2018/01/11	0	0.00	153	55.00	54.95	-153	27,101	-0.56%	大賣/鉅額交易
2018/01/10	1	54.75	7	55.09	54.70	-6	26,898	-0.02%
2018/01/09	0	0.00	3	53.62	53.90	-3	26,561	-0.01%
2018/01/08	2	52.58	2	52.85	52.70	0	26,508	0.00%
2018/01/05	1	52.20	1	52.50	52.70	0	26,370	0.00%
2018/01/04	1	52.00	1	52.40	52.30	0	26,300	0.00%