富邦上証正2 (00633L)-元大-新盛券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
33.87
漲跌
▼0.06
漲幅
-0.18%
成交量
4,570張
產業
上市
224人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/04/18	0	0.00	9	34.53	34.37	-9	10,879	-0.08%
2024/04/17	2	33.25	0	0.00	33.54	2	10,833	0.02%
2024/04/16	0	0.00	2	33.52	33.80	-2	10,869	-0.02%
2024/04/15	1	31.86	4	33.47	33.68	-3	10,847	-0.03%
2024/04/12	1	32.46	0	0.00	32.40	1	10,871	0.01%
2024/04/11	0	0.00	0	32.52	32.75	0	10,900	0.00%
2024/04/10	1	32.77	0	0.00	32.76	1	10,941	0.01%
2024/04/09	2	32.95	2	32.90	32.84	0	10,947	0.00%
2024/04/08	1	33.60	0	0.00	33.38	1	11,106	0.01%
2024/04/01	0	0.00	2	34.32	34.19	-2	11,224	-0.02%
2024/03/28	1	32.66	1	33.20	33.34	0	11,120	0.00%
2024/03/25	0	0.00	1	32.88	33.13	-1	11,114	-0.01%
2024/03/22	7	32.59	1	32.95	32.94	6	11,064	0.05%
2024/03/21	18	33.59	0	0.00	33.49	18	10,989	0.16%
2024/03/20	11	33.16	0	0.00	33.45	11	11,071	0.10%
2024/03/19	0	0.00	1	33.30	33.36	-1	11,143	-0.01%
2024/03/18	0	0.00	1	33.08	33.05	-1	11,173	-0.01%
2024/03/14	11	32.94	1	33.36	32.72	10	11,326	0.09%
2024/03/12	0	0.00	4	33.17	33.50	-4	11,412	-0.04%
2024/03/11	0	0.00	4	32.45	32.50	-4	11,493	-0.03%
2024/03/07	2	31.90	0	0.00	31.81	2	11,286	0.02%
2024/03/06	0	0.00	4	32.40	32.30	-4	11,198	-0.04%
2024/03/05	0	0.00	1	32.12	32.06	-1	11,128	-0.01%
2024/03/04	0	0.00	3	31.58	31.46	-3	11,021	-0.03%
2024/02/29	0	0.00	1	31.60	31.47	-1	11,019	-0.01%
2024/02/27	1	30.92	1	31.30	31.23	0	10,949	0.00%
2024/02/26	2	31.27	63	31.25	31.42	-61	10,913	-0.56%
2024/02/22	11	31.75	0	0.00	32.05	11	10,779	0.10%
2024/02/21	3	30.70	9	31.30	32.25	-6	10,738	-0.06%
2024/02/20	0	0.00	2	30.27	30.07	-2	10,337	-0.02%
2024/02/16	0	0.00	4	29.93	30.40	-4	10,130	-0.04%
2024/02/15	1	29.41	13	29.28	29.36	-12	9,925	-0.12%
2024/02/05	22	26.97	4	27.62	27.71	18	9,695	0.19%
2024/02/02	2	27.07	0	0.00	26.89	2	9,339	0.02%
2024/01/30	8	27.69	30	27.55	27.51	-22	8,821	-0.25%
2024/01/29	3	28.44	6	28.55	28.39	-3	8,569	-0.04%
2024/01/26	70	28.47	1	28.20	28.24	69	8,362	0.83%
2024/01/25	25	28.15	14	28.17	28.47	11	8,213	0.13%
2024/01/24	9	26.88	0	0.00	26.70	9	7,766	0.12%
2024/01/23	2	26.81	2	26.91	26.88	0	7,458	0.00%
2024/01/19	1	26.70	6	27.09	27.03	-5	7,130	-0.07%
2024/01/18	5	26.06	0	0.00	25.77	5	6,965	0.07%
2024/01/17	4	26.88	2	27.05	26.83	2	6,609	0.03%
2024/01/16	4	27.19	1	27.10	27.15	3	6,610	0.05%
2024/01/08	4.1	27.64	2	27.30	27.26	2.1	6,472	0.03%
2024/01/05	0	0.00	2	28.45	28.29	-2	6,305	-0.03%
2024/01/04	1	27.98	0	0.00	27.82	1	6,328	0.02%
2024/01/03	3	28.41	0	0.00	28.39	3	6,200	0.05%
2024/01/02	3	28.89	1	29.68	28.66	2	6,172	0.03%
2023/12/28	0	0.00	5	28.85	29.21	-5	5,848	-0.09%
2023/12/27	0	0.00	1	28.06	27.94	-1	5,768	-0.02%
2023/12/26	1	28.11	0	0.00	27.85	1	5,727	0.02%
2023/12/25	1	28.20	0	0.00	28.17	1	5,747	0.02%
2023/12/15	0	0.00	5	28.33	27.87	-5	5,693	-0.09%
2023/12/14	7	28.31	0	0.00	28.03	7	5,581	0.13%
2023/12/13	0	28.60	0	0.00	28.36	0	5,518	0.00%
2023/12/12	0	0.00	1	29.25	29.20	-1	5,478	-0.02%
2023/12/11	1	28.26	0	0.00	28.47	1	5,437	0.02%
2023/12/07	2	28.59	3	29.06	29.02	-1	5,274	-0.02%
2023/12/06	2	29.28	0	0.00	29.33	2	5,159	0.04%
2023/12/01	1	30.36	0	0.00	30.45	1	5,036	0.02%
2023/11/30	1	31.13	1	31.06	31.09	0	4,998	0.00%
2023/11/29	2	30.93	0	0.00	30.76	2	5,170	0.04%
2023/11/28	1	31.40	0	0.00	31.30	1	5,123	0.02%
2023/11/27	5	31.41	0	0.00	31.32	5	5,141	0.10%
2023/11/23	3	32.28	0	0.00	32.10	3	5,184	0.06%
2023/11/22	1	32.90	0	0.00	32.62	1	5,489	0.02%
2023/11/21	1	33.10	2	33.14	33.22	-1	5,455	-0.02%
2023/11/20	1	32.80	1	32.90	32.67	0	5,461	0.00%
2023/11/17	3	32.33	0	0.00	32.26	3	5,412	0.06%
2023/11/16	1	32.83	0	0.00	32.90	1	5,520	0.02%
2023/11/14	0	0.00	1	32.95	32.98	-1	5,556	-0.02%
2023/11/10	2	33.33	0	0.00	33.17	2	5,605	0.04%
2023/11/09	1	33.67	0	0.00	33.73	1	5,647	0.02%
2023/11/07	2	34.11	0	0.00	33.84	2	6,020	0.03%
2023/11/06	0	0.00	1	34.30	34.21	-1	6,124	-0.02%
2023/11/03	2	33.97	0	0.00	33.92	2	6,113	0.03%
2023/11/02	1	34.10	0	0.00	33.67	1	6,176	0.02%
2023/11/01	0	0.00	7	34.12	33.80	-7	6,199	-0.11%
2023/10/30	2	33.15	0	0.00	33.13	2	6,262	0.03%
2023/10/27	0	0.00	3	32.89	33.05	-3	6,304	-0.05%
2023/10/25	3	32.00	2	32.25	32.08	1	6,762	0.01%
2023/10/24	3.3	31.30	0	0.00	31.20	3.3	6,771	0.05%
2023/10/23	2	31.55	0	0.00	31.63	2	6,730	0.03%
2023/10/20	1	32.15	0	0.00	31.83	1	6,893	0.01%
2023/10/19	8	33.09	0	0.00	32.47	8	6,842	0.12%
2023/10/18	4	34.27	1	34.56	34.09	3	6,697	0.04%
2023/10/16	8	34.21	0	0.00	34.11	8	6,734	0.12%
2023/10/13	14	34.80	0	0.00	34.54	14	6,725	0.21%
2023/10/12	10	35.98	5	35.81	35.47	5	6,759	0.07%
2023/10/11	1	35.02	0	0.00	34.96	1	6,792	0.01%
2023/10/04	4	34.36	0	0.00	34.30	4	6,933	0.06%
2023/10/03	18	35.42	0	0.00	35.09	18	6,917	0.26%
2023/10/02	0	0.00	2	36.57	36.20	-2	6,856	-0.03%
2023/09/28	1	35.79	0	0.00	35.75	1	6,894	0.01%
2023/09/27	1	36.05	0	0.00	36.10	1	6,879	0.01%
2023/09/25	0	0.00	6	37.33	36.89	-6	6,874	-0.09%
2023/09/22	1	35.50	0	0.00	36.65	1	6,900	0.01%
2023/09/18	0	0.00	1	36.77	36.58	-1	7,107	-0.01%
2023/09/15	4	36.32	0	0.00	36.32	4	7,088	0.06%
2023/09/13	5	36.48	0	0.00	36.48	5	7,107	0.07%
2023/09/12	1	36.88	0	0.00	36.91	1	7,169	0.01%
2023/09/11	0	0.00	3	37.07	37.34	-3	7,209	-0.04%
2023/09/08	6	36.46	0	0.00	36.45	6	7,314	0.08%
2023/09/06	1	37.66	0	0.00	37.96	1	7,249	0.01%
2023/09/05	0	0.00	2	38.42	38.25	-2	7,255	-0.03%
2023/09/04	0	0.00	3	38.35	38.47	-3	7,254	-0.04%
2023/09/01	0	0.00	2	37.40	37.11	-2	7,176	-0.03%
2023/08/31	1	36.78	0	0.00	36.68	1	7,201	0.01%
2023/08/30	1	37.20	0	0.00	37.10	1	7,224	0.01%
2023/08/29	0	0.00	2	37.90	37.75	-2	7,148	-0.03%
2023/08/28	4	37.76	8	38.65	36.99	-4	7,158	-0.06%
2023/08/24	2	35.56	0	0.00	36.29	2	7,005	0.03%
2023/08/23	1	35.84	1	36.20	35.85	0	7,032	0.00%
2023/08/22	4	35.56	0	0.00	35.47	4	7,142	0.06%
2023/08/21	2	36.06	1	36.56	36.16	1	7,163	0.01%
2023/08/18	0	0.00	1	37.60	36.91	-1	7,181	-0.01%
2023/08/16	0	0.00	3	37.38	37.31	-3	7,242	-0.04%
2023/08/14	2.1	37.46	2	37.49	37.20	0.1	7,371	0.00%
2023/08/11	1	38.86	0	0.00	39.08	1	7,174	0.01%
2023/08/10	2	39.61	0	0.00	39.85	2	7,123	0.03%
2023/08/08	1	40.06	1	40.80	40.53	0	7,120	0.00%
2023/08/07	1	40.60	0	0.00	40.33	1	7,055	0.01%
2023/08/04	0	0.00	3	41.35	41.43	-3	7,140	-0.04%
2023/08/02	4	40.17	0	0.00	39.84	4	7,131	0.06%
2023/07/31	0	0.00	6	41.58	41.00	-6	7,135	-0.08%
2023/07/28	0	0.00	14	40.19	40.53	-14	6,918	-0.20%
2023/07/27	10	39.06	1	38.98	38.93	9	6,724	0.13%
2023/07/25	0	0.00	8	37.88	38.40	-8	6,750	-0.12%
2023/07/21	1	35.95	0	0.00	36.47	1	6,528	0.02%
2023/07/20	0	0.00	2	36.74	36.58	-2	6,598	-0.03%
2023/07/17	2	36.59	0	0.00	36.31	2	6,695	0.03%
2023/07/14	2	37.41	11	37.44	37.33	-9	6,645	-0.14%
2023/07/13	0	0.00	2	36.77	37.27	-2	6,642	-0.03%
2023/07/11	0	0.00	4	35.93	35.91	-4	6,644	-0.06%
2023/07/10	0	0.00	1	35.98	35.41	-1	6,653	-0.02%
2023/07/06	1	35.28	1	35.28	35.30	0	6,756	0.00%
2023/07/05	2	35.94	0	0.00	35.89	2	6,783	0.03%
2023/07/04	0	0.00	17	36.45	36.37	-17	6,858	-0.25%
2023/07/03	0	0.00	2	36.42	36.42	-2	6,947	-0.03%
2023/06/30	0	0.00	2	35.42	35.55	-2	7,029	-0.03%
2023/06/29	0	0.00	10	34.82	34.90	-10	7,040	-0.14%
2023/06/28	0	0.00	1	35.38	35.25	-1	7,111	-0.01%
2023/06/27	9	34.81	1	35.06	35.00	8	7,114	0.11%
2023/06/26	11	35.08	5	34.88	34.83	6	7,128	0.08%
2023/06/21	8	36.31	3	36.53	36.32	5	6,998	0.07%
2023/06/20	1	36.48	3	37.01	36.51	-2	7,013	-0.03%
2023/06/19	5	36.78	5	36.70	36.82	0	7,080	0.00%
2023/06/15	0	0.00	36	36.51	36.96	-36	7,070	-0.51%
2023/06/14	4	36.52	2	36.14	36.25	2	7,118	0.03%
2023/06/13	0	0.00	2	35.39	35.40	-2	7,002	-0.03%
2023/06/12	3	35.56	1	35.60	35.56	2	7,005	0.03%
2023/06/07	5	34.76	0	0.00	34.62	5	7,182	0.07%
2023/06/06	15	35.53	11	35.59	35.23	4	7,216	0.06%
2023/06/02	0	0.00	2	34.90	34.94	-2	7,307	-0.03%
2023/06/01	2	34.38	4	34.25	34.32	-2	7,391	-0.03%
2023/05/31	7	33.93	16	34.42	33.55	-9	7,412	-0.12%
2023/05/30	6	34.57	7	34.49	34.13	-1	7,343	-0.01%
2023/05/29	4	35.15	0	0.00	35.01	4	7,435	0.05%
2023/05/26	13	35.11	0	0.00	35.41	13	7,531	0.17%
2023/05/25	22	35.78	0	0.00	35.43	22	7,532	0.29%
2023/05/24	12	36.74	0	0.00	36.61	12	7,390	0.16%
2023/05/23	2	37.80	0	0.00	37.52	2	7,318	0.03%
2023/05/22	1	37.38	3	38.17	38.26	-2	7,335	-0.03%
2023/05/19	9	37.38	0	0.00	37.57	9	7,402	0.12%
2023/05/17	4	38.15	0	0.00	37.99	4	7,314	0.05%
2023/05/15	2	37.54	1	38.18	38.32	1	7,381	0.01%
2023/05/12	2	38.24	0	0.00	38.10	2	7,364	0.03%
2023/05/10	3	39.23	0	0.00	38.82	3	7,403	0.04%
2023/05/09	0	0.00	2	40.30	40.57	-2	7,342	-0.03%
2023/05/08	0	0.00	11	39.63	39.82	-11	7,378	-0.15%
2023/05/05	1	38.86	0	0.00	39.07	1	7,420	0.01%
2023/05/02	1	38.68	0	0.00	38.82	1	7,741	0.01%
2023/04/28	0	0.00	2	38.40	38.74	-2	7,903	-0.03%
2023/04/27	0	0.00	5	37.78	37.89	-5	7,926	-0.06%
2023/04/25	4	37.19	9	37.07	37.19	-5	8,292	-0.06%
2023/04/24	21.1	37.82	0	0.00	37.60	21.1	8,215	0.26%
2023/04/21	2	38.70	0	0.00	38.68	2	8,144	0.02%
2023/04/20	4	39.52	0	0.00	39.07	4	8,185	0.05%
2023/04/19	3	40.02	0	0.00	40.10	3	8,238	0.04%
2023/04/18	2	39.91	4	40.51	40.33	-2	8,320	-0.02%
2023/04/17	0	0.00	2	39.66	39.66	-2	8,426	-0.02%
2023/04/13	3	37.96	0	0.00	38.25	3	8,462	0.04%
2023/04/12	2	38.47	0	0.00	38.22	2	8,482	0.02%
2023/04/11	4	39.17	26	39.22	38.68	-22	8,455	-0.26%
2023/04/10	3	38.63	0	0.00	39.06	3	8,500	0.04%
2023/04/07	0	0.00	81	39.48	39.00	-81	8,592	-0.94%
2023/04/06	75	38.78	0	0.00	38.55	75	8,497	0.88%
2023/03/31	0	0.00	55	39.66	39.33	-55	8,441	-0.65%
2023/03/30	0	0.00	1	38.49	38.69	-1	8,399	-0.01%
2023/03/24	1	38.59	0	0.00	38.57	1	8,498	0.01%
2023/03/23	0	0.00	1	38.58	38.71	-1	8,549	-0.01%
2023/03/22	2	38.39	5	38.86	38.37	-3	8,580	-0.03%
2023/03/21	1	37.32	2	38.09	38.20	-1	8,521	-0.01%
2023/03/20	53	37.62	40	37.39	37.29	13	8,541	0.15%
2023/03/17	20	38.07	20	38.79	38.26	0	8,573	0.00%
2023/03/14	2	38.07	0	0.00	38.00	2	8,867	0.02%
2023/03/13	0	0.00	1	38.52	38.59	-1	8,926	-0.01%
2023/03/10	2	38.22	20	38.20	38.36	-18	8,891	-0.20%
2023/03/09	30.1	39.33	30	39.17	39.06	0.1	8,993	0.00%
2023/03/08	36	39.62	15	39.36	39.38	21	8,932	0.24%
2023/03/07	75	40.87	31	41.46	40.77	44	9,136	0.48%
2023/03/06	32	40.87	0	0.00	40.95	32	9,270	0.35%
2023/02/24	5.1	40.76	0	0.00	40.46	5.1	9,329	0.05%
2023/02/23	1	41.38	0	0.00	41.37	1	9,338	0.01%
2023/02/21	0	0.00	31	42.21	42.10	-31	9,386	-0.33%
2023/02/20	3	40.51	0	0.00	41.53	3	9,407	0.03%
2023/02/17	30	41.78	0	0.00	41.55	30	9,518	0.32%
2023/02/14	2	42.60	0	0.00	42.15	2	9,873	0.02%
2023/02/07	0	0.00	1	41.68	41.33	-1	10,427	-0.01%
2023/02/06	3.1	40.82	1	40.80	40.63	2.1	10,501	0.02%
2023/02/03	5	42.50	0	0.00	41.92	5	10,493	0.05%
2023/02/01	4	43.43	0	0.00	43.62	4	10,571	0.04%
2023/01/31	3	44.31	0	0.00	44.14	3	10,542	0.03%
2023/01/30	2	45.41	1	46.40	45.14	1	10,433	0.01%
2023/01/17	1	44.12	0	0.00	44.05	1	10,411	0.01%
2023/01/16	0	0.00	5	44.14	45.30	-5	10,696	-0.05%
2023/01/13	0	0.00	2	42.80	42.85	-2	10,474	-0.02%
2023/01/12	1	42.08	0	0.00	41.85	1	10,442	0.01%
2023/01/11	0	0.00	1	42.29	42.30	-1	10,483	-0.01%
2023/01/06	0	0.00	1	41.36	41.20	-1	10,468	-0.01%
2023/01/05	1	40.74	3	40.28	40.70	-2	10,417	-0.02%
2023/01/03	20	38.10	20	38.69	38.65	0	10,426	0.00%
2022/12/30	0	0.00	1	39.36	39.15	-1	10,318	-0.01%
2022/12/29	2	38.44	0	0.00	38.44	2	10,275	0.02%
2022/12/27	0	0.00	2	39.63	39.21	-2	10,290	-0.02%
2022/12/23	2	38.16	2	38.84	38.44	0	10,249	0.00%
2022/12/22	0	0.00	1	39.08	38.83	-1	10,255	-0.01%
2022/12/20	4	38.52	0	0.00	37.61	4	10,249	0.04%
2022/12/19	1	39.66	1	40.68	39.85	0	10,149	0.00%
2022/12/15	1	39.66	0	0.00	39.96	1	10,051	0.01%
2022/12/14	1	39.30	1	40.18	40.25	0	10,037	0.00%
2022/12/13	1	39.66	0	0.00	39.59	1	9,973	0.01%
2022/12/12	1	40.25	6	40.16	39.86	-5	9,960	-0.05%
2022/12/09	8	39.98	0	0.00	40.06	8	9,979	0.08%
2022/12/08	2	39.53	10	39.42	39.65	-8	9,883	-0.08%
2022/12/07	1	39.72	3	39.89	40.33	-2	9,849	-0.02%
2022/12/06	0	0.00	2	39.64	39.44	-2	9,859	-0.02%
2022/12/05	0	0.00	2	38.82	38.53	-2	9,673	-0.02%
2022/12/02	2	37.38	0	0.00	37.09	2	9,495	0.02%
2022/12/01	0	0.00	2	38.44	37.99	-2	9,482	-0.02%
2022/11/30	0	0.00	1	37.00	36.79	-1	9,317	-0.01%
2022/11/29	0	0.00	7	35.72	36.52	-7	9,394	-0.07%
2022/11/28	2	33.57	0	0.00	33.48	2	9,180	0.02%
2022/11/24	11	35.28	0	0.00	34.44	11	9,122	0.12%
2022/11/23	1	34.80	0	0.00	35.19	1	9,076	0.01%
2022/11/22	0	0.00	3	35.23	35.30	-3	9,147	-0.03%
2022/11/21	4	34.38	0	0.00	34.47	4	9,042	0.04%
2022/11/18	0	0.00	31	35.83	35.79	-31	8,977	-0.35%
2022/11/17	35	35.26	0	0.00	35.14	35	8,973	0.39%
2022/11/16	0	0.00	1	36.99	36.41	-1	9,017	-0.01%
2022/11/15	3	35.30	4	36.56	36.69	-1	9,054	-0.01%
2022/11/14	4	36.80	4	36.75	35.86	0	8,904	0.00%
2022/11/11	3	34.75	2	34.93	35.07	1	8,787	0.01%
2022/11/10	2	33.46	1	33.88	33.24	1	8,741	0.01%
2022/11/08	2	35.08	0	0.00	34.67	2	8,608	0.02%
2022/11/04	0	0.00	8	34.48	35.42	-8	8,493	-0.09%
2022/11/03	2	32.79	0	0.00	32.77	2	8,377	0.02%
2022/11/02	0	0.00	6	33.31	33.87	-6	8,320	-0.07%
2022/11/01	0	0.00	2	31.92	31.81	-2	8,224	-0.02%
2022/10/31	2	30.74	0	0.00	30.82	2	8,129	0.02%
2022/10/27	5	33.33	0	0.00	32.77	5	8,079	0.06%
2022/10/25	0	0.00	1	34.98	34.25	-1	8,313	-0.01%
2022/10/24	4	35.49	0	0.00	34.46	4	8,379	0.05%
2022/10/20	7	37.14	6	37.45	37.73	1	8,078	0.01%
2022/10/19	2	38.75	0	0.00	37.95	2	8,017	0.02%
2022/10/18	0	0.00	1	39.98	39.21	-1	7,963	-0.01%
2022/10/14	0	0.00	5	39.25	39.96	-5	7,984	-0.06%
2022/10/13	0	0.00	1	38.16	37.93	-1	7,908	-0.01%
2022/10/12	2	37.04	0	0.00	37.23	2	7,974	0.03%
2022/10/11	1.2	38.35	0	0.00	38.31	1.2	8,042	0.01%
2022/10/07	2	42.07	0	0.00	41.86	2	7,931	0.03%
2022/10/05	0	0.00	9	42.30	42.80	-9	8,085	-0.11%
2022/10/04	0	0.00	2	40.14	40.33	-2	8,038	-0.02%
2022/10/03	3	39.19	0	0.00	38.83	3	8,184	0.04%
2022/09/30	0	0.00	1	41.06	40.36	-1	8,153	-0.01%
2022/09/28	0	0.00	1	41.18	40.69	-1	8,274	-0.01%
2022/09/26	0	0.00	1	41.28	40.81	-1	8,346	-0.01%
2022/09/23	0	0.00	2	40.49	40.40	-2	8,377	-0.02%
2022/09/22	1	39.86	0	0.00	39.75	1	8,519	0.01%
2022/09/21	3	40.74	0	0.00	40.75	3	8,590	0.03%
2022/09/19	2	40.77	1	41.68	41.24	1	8,766	0.01%
2022/09/16	2	41.34	0	0.00	41.31	2	8,819	0.02%
2022/09/15	0	0.00	2	43.05	42.50	-2	8,797	-0.02%
2022/09/14	3	42.42	0	0.00	42.31	3	8,852	0.03%
2022/09/13	0	0.00	3	43.30	43.69	-3	8,880	-0.03%
2022/09/12	0	0.00	1	42.38	41.86	-1	8,929	-0.01%
2022/09/06	0	0.00	6	40.96	41.27	-6	9,563	-0.06%
2022/09/05	1	41.05	0	0.00	40.80	1	9,657	0.01%
2022/09/02	6	41.88	0	0.00	41.43	6	9,644	0.06%
2022/09/01	3	42.59	0	0.00	42.54	3	9,700	0.03%
2022/08/31	50	41.76	103	42.33	43.48	-53	9,844	-0.54%	大賣/
2022/08/30	56	41.74	0	0.00	41.79	56	9,913	0.56%
2022/08/29	0	0.00	1	42.43	42.32	-1	10,018	-0.01%
2022/08/26	0	0.00	2	43.48	43.13	-2	10,037	-0.02%
2022/08/25	2	42.24	0	0.00	42.36	2	10,039	0.02%
2022/08/24	3	42.91	0	0.00	42.67	3	9,988	0.03%
2022/08/23	2	43.09	30	43.37	42.91	-28	10,090	-0.28%
2022/08/22	1	42.46	26	43.73	43.65	-25	9,992	-0.25%
2022/08/18	2	43.26	0	0.00	42.95	2	10,076	0.02%
2022/08/17	7	43.84	2	43.83	43.81	5	9,954	0.05%
2022/08/16	1	43.58	0	0.00	43.29	1	9,934	0.01%
2022/08/15	5	43.33	0	0.00	43.46	5	10,058	0.05%
2022/08/12	40	43.25	20	43.23	43.38	20	10,148	0.20%
2022/08/11	0	0.00	62	42.67	42.93	-62	10,122	-0.61%
2022/08/10	34	42.03	0	0.00	41.33	34	10,204	0.33%
2022/08/09	0	0.00	20	43.01	42.80	-20	10,146	-0.20%
2022/08/08	2	42.90	30	42.69	42.55	-28	10,240	-0.27%
2022/08/02	45	42.61	5	42.51	42.37	40	10,517	0.38%
2022/08/01	21	43.33	40	44.02	44.00	-19	10,303	-0.18%
2022/07/29	85	44.45	0	0.00	43.83	85	10,447	0.81%
2022/07/28	20	45.22	21	46.00	45.29	-1	10,309	-0.01%
2022/07/27	2	45.27	0	0.00	45.01	2	10,256	0.02%
2022/07/22	21	44.96	20	46.12	45.45	1	10,705	0.01%
2022/07/21	1	45.56	0	0.00	45.58	1	10,810	0.01%
2022/07/19	3	45.95	0	0.00	45.45	3	11,309	0.03%
2022/07/18	1	45.48	1	47.00	46.76	0	11,365	0.00%
2022/07/15	0	0.00	2	48.10	46.98	-2	11,340	-0.02%
2022/07/13	1	46.88	0	0.00	47.25	1	11,536	0.01%
2022/07/12	0	0.00	20	46.50	47.28	-20	11,620	-0.17%
2022/07/11	6	48.06	0	0.00	47.31	6	11,625	0.05%
2022/07/08	10	49.87	0	0.00	49.54	10	11,554	0.09%
2022/07/06	0	0.00	1	51.00	49.19	-1	11,626	-0.01%
2022/07/05	11	50.71	0	0.00	50.45	11	11,682	0.09%
2022/07/04	0	0.00	20	50.65	50.80	-20	11,661	-0.17%
2022/06/30	0	0.00	12	50.57	51.55	-12	11,689	-0.10%
2022/06/29	0	0.00	5	49.69	49.35	-5	11,736	-0.04%
2022/06/28	0	0.00	20	49.60	49.54	-20	11,748	-0.17%
2022/06/27	36	49.18	7	49.98	49.06	29	11,788	0.25%
2022/06/24	0	0.00	8	47.78	47.82	-8	11,694	-0.07%
2022/06/21	10	46.80	0	0.00	46.56	10	11,841	0.08%
2022/06/20	0	0.00	8	46.79	46.58	-8	11,864	-0.07%
2022/06/17	0	0.00	1	45.83	45.91	-1	11,730	-0.01%
2022/06/16	10	45.34	0	0.00	45.01	10	11,706	0.09%
2022/06/15	0	0.00	31	44.97	46.21	-31	11,691	-0.27%
2022/06/13	29	43.14	9	43.52	42.70	20	11,914	0.17%
2022/06/10	3	43.25	2	43.97	43.97	1	12,111	0.01%
2022/06/09	0	0.00	10	43.81	43.29	-10	12,080	-0.08%
2022/06/08	0	0.00	4	43.60	42.81	-4	12,067	-0.03%
2022/06/07	1	42.70	5	42.65	42.70	-4	11,936	-0.03%
2022/06/06	2	40.43	3	41.38	41.55	-1	11,854	-0.01%
2022/06/01	6	40.83	0	0.00	40.70	6	11,832	0.05%
2022/05/31	0	0.00	1	40.98	41.04	-1	11,845	-0.01%
2022/05/27	20	40.16	24	39.87	39.25	-4	11,633	-0.03%
2022/05/26	30	38.03	30	39.20	38.73	0	11,550	0.00%
2022/05/25	2	38.69	0	0.00	38.62	2	11,391	0.02%
2022/05/23	5	40.08	4	40.01	40.06	1	11,264	0.01%
2022/05/20	4	40.90	12	40.69	40.94	-8	11,179	-0.07%
2022/05/18	3	39.14	0	0.00	39.20	3	11,019	0.03%
2022/05/17	0	0.00	2	39.48	39.76	-2	10,859	-0.02%
2022/05/16	1	38.77	1	40.11	38.78	0	10,792	0.00%
2022/05/13	1	39.16	1	39.99	39.15	0	10,684	0.00%
2022/05/12	1	38.70	1	39.13	38.66	0	10,600	0.00%
2022/05/11	5	38.81	124	38.84	39.67	-119	10,514	-1.13%	大賣/鉅額交易
2022/05/10	5	37.69	1	37.90	37.90	4	10,363	0.04%
2022/05/09	2	37.97	0	0.00	36.83	2	10,201	0.02%
2022/05/06	115	39.12	0	0.00	38.27	115	10,254	1.12%	大買/鉅額交易
2022/05/05	0	0.00	1	40.78	40.78	-1	10,051	-0.01%
2022/05/04	2	40.11	1	40.25	40.02	1	10,010	0.01%
2022/05/03	0	0.00	10	40.82	40.65	-10	10,049	-0.10%
2022/04/29	62	39.34	171	40.59	40.65	-109	10,019	-1.09%	大賣/鉅額交易
2022/04/28	5	40.05	0	0.00	39.24	5	9,814	0.05%
2022/04/27	22	37.35	22	38.40	38.75	0	9,646	0.00%
2022/04/26	52	37.79	21	38.48	38.30	31	9,489	0.33%
2022/04/25	11	39.24	1	39.60	39.22	10	9,238	0.11%
2022/04/22	11	39.54	20	40.50	40.69	-9	9,042	-0.10%
2022/04/21	92	40.85	0	0.00	40.80	92	8,983	1.02%
2022/04/20	44	41.41	40	41.90	41.58	4	8,887	0.05%
2022/04/19	0	0.00	1	43.05	42.40	-1	8,716	-0.01%
2022/04/18	22	42.42	0	0.00	42.31	22	8,558	0.26%
2022/04/13	0	0.00	1	42.96	42.96	-1	8,408	-0.01%
2022/04/12	20	41.10	22	41.75	42.43	-2	8,337	-0.02%
2022/04/11	3	41.19	0	0.00	41.03	3	8,388	0.04%
2022/04/08	0	0.00	1	42.58	43.20	-1	8,247	-0.01%
2022/04/07	20	42.48	20	43.46	42.40	0	8,197	0.00%
2022/04/01	0	0.00	11	42.61	43.35	-11	8,102	-0.14%
2022/03/30	0	0.00	62	41.14	41.61	-62	7,831	-0.79%
2022/03/29	0	0.00	12	40.10	40.06	-12	7,733	-0.16%
2022/03/28	34	39.78	1	40.36	40.01	33	7,719	0.43%
2022/03/25	30	41.21	32	42.09	40.75	-2	7,635	-0.03%
2022/03/24	31	41.70	0	0.00	41.82	31	7,577	0.41%
2022/03/23	60	41.74	61	42.18	42.25	-1	7,557	-0.01%
2022/03/22	0	0.00	5	41.73	41.74	-5	7,478	-0.07%
2022/03/21	3	41.84	0	0.00	41.21	3	7,496	0.04%
2022/03/18	3	40.37	11	40.54	40.88	-8	7,461	-0.11%
2022/03/17	20	41.51	86	41.70	41.51	-66	7,428	-0.89%
2022/03/16	28	36.68	5	37.49	38.20	23	7,139	0.32%
2022/03/15	74	37.68	13	37.88	37.10	61	6,967	0.88%
2022/03/14	40	40.37	41	41.48	40.35	-1	6,714	-0.01%
2022/03/11	68	40.74	20	41.48	40.24	48	6,622	0.72%
2022/03/10	2	42.89	30	43.06	42.61	-28	6,496	-0.43%
2022/03/09	32	42.33	5	41.31	40.56	27	6,428	0.42%
2022/03/08	0	0.00	1	43.18	42.43	-1	6,290	-0.02%
2022/03/07	4	44.54	0	0.00	43.63	4	6,191	0.06%
2022/03/04	2	46.31	0	0.00	46.22	2	6,104	0.03%
2022/03/03	5	48.09	1	48.99	47.90	4	6,038	0.07%
2022/03/02	1	48.46	0	0.00	48.56	1	5,998	0.02%
2022/02/25	0	0.00	2	48.70	48.08	-2	6,017	-0.03%
2022/02/24	13	47.63	0	0.00	47.48	13	5,971	0.22%
2022/02/22	2	49.23	0	0.00	48.65	2	5,935	0.03%
2022/02/21	1	50.15	0	0.00	50.40	1	5,905	0.02%
2022/02/18	10	50.70	10	51.00	51.00	0	5,861	0.00%
2022/02/17	0	0.00	1	51.35	50.80	-1	5,879	-0.02%
2022/02/14	6	49.98	0	0.00	49.84	6	5,904	0.10%
2022/02/11	0	0.00	2	51.60	51.10	-2	5,993	-0.03%
2022/02/09	0	0.00	11	50.29	51.00	-11	5,948	-0.18%
2022/02/08	23	48.43	0	0.00	48.83	23	5,897	0.39%
2022/02/07	11	49.88	1	50.50	50.20	10	5,796	0.17%
2022/01/26	2	50.80	0	0.00	50.50	2	5,760	0.03%
2022/01/25	1	51.50	0	0.00	51.40	1	5,837	0.02%
2022/01/21	0	0.00	3	53.68	52.95	-3	5,860	-0.05%
2022/01/20	1	52.90	63	52.52	53.55	-62	5,811	-1.07%
2022/01/19	30	51.49	51	52.20	51.45	-21	5,768	-0.36%
2022/01/18	0	0.00	2	51.90	51.65	-2	5,778	-0.03%
2022/01/17	10	50.30	19	50.83	50.75	-9	5,749	-0.16%
2022/01/14	30	51.23	10	50.80	51.00	20	5,782	0.35%
2022/01/13	72	52.55	12	53.90	52.40	60	5,709	1.05%
2022/01/12	10	52.65	0	0.00	53.05	10	5,706	0.18%
2022/01/11	0	0.00	30	53.20	52.40	-30	5,725	-0.52%
2022/01/10	12	52.05	10	53.00	53.05	2	5,821	0.03%
2022/01/07	0	0.00	10	52.80	53.10	-10	5,827	-0.17%
2022/01/06	40	52.91	2	53.25	52.65	38	5,830	0.65%
2022/01/05	0	0.00	20	54.48	54.00	-20	5,794	-0.35%
2022/01/04	24	53.70	0	0.00	54.10	24	5,830	0.41%
2021/12/30	20	53.98	20	55.15	54.95	0	5,892	0.00%
2021/12/29	3	55.05	1	56.95	54.40	2	5,864	0.03%
2021/12/27	1	56.05	0	0.00	55.90	1	5,752	0.02%
2021/12/24	15	56.90	18	56.62	56.40	-3	5,779	-0.05%
2021/12/22	1	55.60	0	0.00	55.60	1	5,785	0.02%
2021/12/21	1	55.55	35	55.85	56.05	-34	5,805	-0.59%
2021/12/20	1	56.00	0	0.00	56.35	1	5,825	0.02%
2021/12/17	4	56.95	2	57.75	56.95	2	5,809	0.03%
2021/12/16	1	57.65	2	58.10	58.05	-1	5,827	-0.02%
2021/12/15	12	59.02	0	0.00	58.35	12	5,869	0.20%
2021/12/14	13	59.83	0	0.00	59.85	13	5,866	0.22%
2021/12/13	16	61.20	17	61.12	60.70	-1	5,863	-0.02%
2021/12/10	10	59.60	23	59.68	59.80	-13	5,842	-0.22%
2021/12/09	33	59.75	14	59.55	60.70	19	5,848	0.32%
2021/12/08	0	0.00	1	56.90	57.20	-1	5,715	-0.02%
2021/12/07	1	55.95	0	0.00	56.15	1	5,746	0.02%
2021/12/06	0	0.00	4	55.48	55.65	-4	5,754	-0.07%
2021/12/03	0	0.00	15	54.00	53.90	-15	5,797	-0.26%
2021/12/02	0	0.00	55	53.37	53.40	-55	5,856	-0.94%
2021/12/01	20	52.58	0	0.00	52.75	20	5,959	0.34%
2021/11/30	20	52.95	0	0.00	52.75	20	6,068	0.33%
2021/11/26	1	53.80	0	0.00	53.50	1	6,389	0.02%
2021/11/24	1	54.80	0	0.00	55.20	1	6,692	0.01%
2021/11/23	0	0.00	1	55.80	55.05	-1	6,756	-0.01%
2021/11/22	0	0.00	24	55.09	54.90	-24	6,843	-0.35%
2021/11/19	24	53.19	301	53.77	53.75	-277	6,866	-4.03%	大賣/鉅額交易
2021/11/18	23	53.08	67	53.61	53.75	-44	6,955	-0.63%
2021/11/17	0	0.00	29	54.99	54.65	-29	6,988	-0.41%
2021/11/16	35	54.81	0	0.00	54.50	35	7,200	0.49%
2021/11/12	0	0.00	50	55.70	54.55	-50	7,347	-0.68%
2021/11/11	0	0.00	47	53.95	54.60	-47	7,388	-0.64%
2021/11/10	18	52.52	0	0.00	52.20	18	7,358	0.24%
2021/11/09	82	54.27	2	54.35	53.90	80	7,288	1.10%
2021/11/08	26	54.34	25	55.01	54.95	1	7,302	0.01%
2021/11/05	1	54.50	0	0.00	55.25	1	7,441	0.01%
2021/11/04	0	0.00	91	54.85	54.95	-91	7,508	-1.21%
2021/11/02	96	54.19	5	56.25	53.50	91	7,667	1.19%
2021/11/01	7	55.62	0	0.00	56.25	7	7,611	0.09%
2021/10/28	2	56.00	0	0.00	56.45	2	7,641	0.03%
2021/10/27	5	57.00	0	0.00	56.55	5	7,827	0.06%
2021/10/26	1	59.25	2	59.30	58.60	-1	7,932	-0.01%
2021/10/25	1	58.20	0	0.00	58.50	1	7,963	0.01%
2021/10/22	1	58.85	14	58.92	59.55	-13	8,144	-0.16%
2021/10/21	10	58.00	5	57.42	57.55	5	8,169	0.06%
2021/10/19	0	0.00	4	56.70	56.80	-4	8,415	-0.05%
2021/10/18	4	55.99	0	0.00	55.20	4	8,406	0.05%
2021/10/15	1	57.20	2	58.15	58.00	-1	8,394	-0.01%
2021/10/14	0	0.00	36	58.18	57.70	-36	8,376	-0.43%
2021/10/13	10	56.85	12	58.26	58.70	-2	8,414	-0.02%
2021/10/12	10	56.70	13	57.60	57.30	-3	8,361	-0.04%
2021/10/08	32	55.32	3	55.20	56.50	29	8,340	0.35%
2021/10/07	10	52.98	14	53.07	53.40	-4	8,204	-0.05%
2021/10/05	2	50.53	0	0.00	50.95	2	8,210	0.02%
2021/10/04	0	0.00	2	52.10	51.75	-2	8,323	-0.02%
2021/10/01	2	51.45	0	0.00	51.50	2	8,398	0.02%
2021/09/29	4	52.65	3	53.42	53.90	1	8,400	0.01%
2021/09/28	2	53.20	3	53.75	54.05	-1	8,393	-0.01%
2021/09/27	2	53.30	7	53.76	53.40	-5	8,534	-0.06%
2021/09/22	10	50.35	20	49.46	50.50	-10	8,426	-0.12%
2021/09/16	1	50.20	0	0.00	51.25	1	8,433	0.01%
2021/09/15	15	52.11	0	0.00	51.40	15	8,362	0.18%
2021/09/13	3	54.37	0	0.00	54.25	3	8,297	0.04%
2021/09/10	0	0.00	7	54.11	54.75	-7	8,269	-0.08%
2021/09/09	2	52.63	0	0.00	52.60	2	8,278	0.02%
2021/09/08	4	53.56	7	54.44	53.20	-3	8,275	-0.04%
2021/09/07	1	52.70	1	53.05	53.90	0	8,238	0.00%
2021/09/06	3	53.00	3.1	53.03	53.35	-0.1	8,312	0.00%
2021/09/03	0	0.00	2	51.33	51.40	-2	8,381	-0.02%
2021/09/02	5	51.42	0	0.00	51.35	5	8,341	0.06%
2021/09/01	2.1	49.63	106	50.41	51.45	-103.9	8,264	-1.26%	大賣/鉅額交易
2021/08/31	2	48.63	1	47.93	48.37	1	8,152	0.01%
2021/08/30	26	49.34	20	49.28	49.74	6	8,125	0.07%
2021/08/27	22	51.05	11	51.83	51.00	11	8,086	0.14%
2021/08/26	73	51.50	0	0.00	50.60	73	8,057	0.91%
2021/08/25	21	52.25	1	53.35	52.50	20	8,023	0.25%
2021/08/24	9	51.35	11	52.18	52.55	-2	8,057	-0.02%
2021/08/23	0	0.00	27	51.24	50.95	-27	8,072	-0.33%
2021/08/20	16	50.35	0	0.00	49.22	16	8,056	0.20%
2021/08/19	9	53.02	0	0.00	52.65	9	7,956	0.11%
2021/08/18	3	52.50	2	54.35	54.65	1	8,037	0.01%
2021/08/17	18	54.97	5	55.10	53.85	13	8,185	0.16%
2021/08/16	5	55.61	6	55.98	55.65	-1	8,194	-0.01%
2021/08/13	7	55.13	2	54.95	55.05	5	8,228	0.06%
2021/08/12	2	55.83	2	55.85	55.60	0	8,179	0.00%
2021/08/11	43	57.06	3	57.22	56.55	40	8,203	0.49%
2021/08/10	52	53.93	42	55.02	55.05	10	8,147	0.12%
2021/08/09	0	0.00	144	54.27	55.40	-144	8,236	-1.75%	大賣/鉅額交易
2021/08/06	24	52.84	1	53.00	52.95	23	8,186	0.28%
2021/08/05	24	53.43	22	53.96	53.85	2	8,147	0.02%
2021/08/04	5	53.97	3	54.47	53.95	2	8,137	0.02%
2021/08/03	56	53.72	2	54.40	54.40	54	8,170	0.66%
2021/08/02	2	50.65	47	53.39	53.95	-45	8,310	-0.54%
2021/07/30	37	52.44	0	0.00	50.30	37	8,130	0.46%
2021/07/29	4	53.43	2	55.10	53.40	2	8,050	0.02%
2021/07/28	299	52.13	25	51.26	52.05	274	7,991	3.43%	大買/鉅額交易
2021/07/27	115	55.18	113	54.35	54.25	2	7,753	0.03%	大買/大賣/
2021/07/26	51	57.96	9	56.69	54.95	42	7,673	0.55%
2021/07/23	34	62.62	1	61.80	61.70	33	7,496	0.44%
2021/07/22	0	0.00	1	63.80	63.35	-1	7,471	-0.01%
2021/07/21	40	62.93	70	64.31	62.85	-30	7,540	-0.40%
2021/07/20	40	62.75	41	63.65	62.75	-1	7,598	-0.01%
2021/07/19	34	61.91	1	63.00	62.80	33	7,673	0.43%
2021/07/16	21	63.40	6	63.65	63.60	15	7,644	0.20%
2021/07/15	24	62.32	21	62.92	64.30	3	7,701	0.04%
2021/07/14	20	61.95	20	62.42	62.65	0	7,721	0.00%
2021/07/13	1	64.95	2	64.13	64.00	-1	7,824	-0.01%
2021/07/12	0	0.00	10	64.70	63.80	-10	7,831	-0.13%
2021/07/09	12	62.19	5	62.70	62.45	7	7,924	0.09%
2021/07/08	65	65.25	98	65.49	63.90	-33	7,830	-0.42%
2021/07/07	55	65.46	74	64.66	65.20	-19	7,807	-0.24%
2021/07/06	16	64.02	0	0.00	64.30	16	8,040	0.20%
2021/07/05	11	64.53	0	0.00	63.95	11	8,123	0.14%
2021/07/02	55	65.25	20	65.25	64.80	35	8,106	0.43%
2021/07/01	16	66.99	5	67.00	67.80	11	8,141	0.14%
2021/06/30	10	68.22	0	0.00	68.20	10	8,177	0.12%
2021/06/29	23	68.15	9	67.54	67.95	14	8,261	0.17%
2021/06/28	2	69.28	0	0.00	69.15	2	8,325	0.02%
2021/06/25	0	0.00	5	68.81	69.65	-5	8,379	-0.06%
2021/06/23	2	66.70	27	67.09	67.05	-25	8,465	-0.30%
2021/06/22	0	0.00	11	66.42	66.45	-11	8,537	-0.13%
2021/06/21	5	65.04	0	0.00	64.85	5	8,642	0.06%
2021/06/18	29	66.01	0	0.00	65.75	29	8,676	0.33%
2021/06/17	0	0.00	2	66.25	67.00	-2	8,667	-0.02%
2021/06/16	3	67.60	1	68.75	67.25	2	8,774	0.02%
2021/06/15	20	68.20	14	68.36	68.85	6	8,811	0.07%
2021/06/11	8	71.36	0	0.00	70.95	8	8,798	0.09%
2021/06/10	0	0.00	21	73.12	73.30	-21	8,674	-0.24%
2021/06/09	0	0.00	11	71.50	71.25	-11	8,787	-0.13%
2021/06/08	34	71.55	20	73.55	70.10	14	8,860	0.16%
2021/06/07	29	72.33	0	0.00	71.95	29	8,821	0.33%
2021/06/04	1	71.60	4	74.11	74.60	-3	8,864	-0.03%
2021/06/02	11	73.06	20	72.04	72.10	-9	9,157	-0.10%
2021/06/01	4	72.05	1	73.15	72.60	3	9,317	0.03%
2021/05/31	10	72.41	0	0.00	72.15	10	9,344	0.11%
2021/05/27	3	75.17	3	75.40	74.20	0	9,380	0.00%
2021/05/26	8	74.41	2	74.70	73.85	6	9,422	0.06%
2021/05/25	0	0.00	10	71.19	73.20	-10	9,389	-0.11%
2021/05/21	2	67.58	1	70.00	68.05	1	9,438	0.01%
2021/05/19	1	68.55	0	0.00	68.25	1	9,629	0.01%
2021/05/18	0	0.00	2	69.20	69.10	-2	9,725	-0.02%
2021/05/17	0	0.00	11	68.21	69.45	-11	9,781	-0.11%
2021/05/12	0	0.00	26	65.14	64.75	-26	9,874	-0.26%
2021/05/11	5	64.35	14	63.16	64.30	-9	9,856	-0.09%
2021/05/10	32	63.84	0	0.00	62.15	32	9,755	0.33%
2021/05/05	0	0.00	2	66.40	65.85	-2	9,738	-0.02%
2021/04/29	0	0.00	2	67.63	67.35	-2	9,987	-0.02%
2021/04/28	0	0.00	21	65.98	65.65	-21	10,011	-0.21%
2021/04/27	26	65.43	0	0.00	65.70	26	10,086	0.26%
2021/04/23	0	0.00	2	67.75	67.35	-2	9,947	-0.02%
2021/04/22	1	65.65	1	65.85	66.00	0	9,918	0.00%
2021/04/21	24	65.06	23	65.97	66.70	1	9,983	0.01%
2021/04/20	2	66.80	3	66.80	66.95	-1	10,032	-0.01%
2021/04/19	10	62.70	30	64.42	65.80	-20	10,062	-0.20%
2021/04/16	11	62.42	20	63.33	63.45	-9	10,001	-0.09%
2021/04/15	33	63.38	0	0.00	62.20	33	10,138	0.33%
2021/04/14	0	0.00	10	65.35	64.55	-10	10,109	-0.10%
2021/04/13	30	64.67	22	65.58	64.00	8	10,210	0.08%
2021/04/12	4	64.88	0	0.00	64.50	4	10,266	0.04%
2021/04/09	6	66.52	2	65.70	65.85	4	10,143	0.04%
2021/04/08	20	66.95	21	67.60	68.10	-1	10,314	-0.01%
2021/04/07	3	67.40	0	0.00	66.90	3	10,337	0.03%
2021/04/06	0	0.00	1	71.10	69.25	-1	10,162	-0.01%
2021/04/01	2	68.33	2	68.60	68.20	0	10,170	0.00%
2021/03/31	4	66.88	0	0.00	67.00	4	10,139	0.04%
2021/03/30	2	68.15	1	67.65	68.70	1	10,043	0.01%
2021/03/29	3	68.30	0	0.00	67.80	3	10,008	0.03%
2021/03/26	0	0.00	1	66.75	67.20	-1	9,968	-0.01%
2021/03/25	1	64.80	3	64.80	64.95	-2	9,915	-0.02%
2021/03/24	11	65.00	1	66.80	64.80	10	9,796	0.10%
2021/03/23	2	65.90	5	65.97	65.85	-3	9,728	-0.03%
2021/03/22	10	66.85	14	67.69	66.85	-4	9,652	-0.04%
2021/03/19	9	67.71	1	66.10	65.90	8	9,577	0.08%
2021/03/18	1	70.75	4	70.75	70.60	-3	9,418	-0.03%
2021/03/17	0	0.00	1	70.60	69.15	-1	9,417	-0.01%
2021/03/16	0	0.00	3	69.03	69.10	-3	9,339	-0.03%
2021/03/15	5	68.22	246	69.03	67.55	-241	9,301	-2.59%	大賣/鉅額交易
2021/03/12	45	70.83	1	70.95	70.20	44	9,138	0.48%
2021/03/11	206	70.02	9	68.39	69.95	197	9,143	2.15%	大買/鉅額交易
2021/03/10	22	66.71	7	67.43	66.65	15	9,189	0.16%
2021/03/09	33	66.60	21	67.71	67.55	12	9,092	0.13%
2021/03/08	15	69.28	3	73.15	68.40	12	9,012	0.13%
2021/03/05	23	70.90	22	72.64	71.15	1	8,871	0.01%
2021/03/04	4	73.66	1	73.80	73.10	3	8,885	0.03%
2021/03/03	0	0.00	5	75.89	76.70	-5	8,855	-0.06%
2021/03/02	12	74.07	0	0.00	72.70	12	8,846	0.14%
2021/02/26	32	76.42	20	77.49	75.95	12	8,774	0.14%
2021/02/25	10	79.40	12	80.46	79.70	-2	8,691	-0.02%
2021/02/24	5	80.80	0	0.00	78.60	5	8,751	0.06%
2021/02/23	13	83.18	0	0.00	83.95	13	8,552	0.15%
2021/02/22	4	85.10	0	0.00	84.90	4	8,497	0.05%
2021/02/19	3	88.95	0	0.00	89.05	3	8,345	0.04%
2021/02/18	4	91.36	0	0.00	90.50	4	8,315	0.05%
2021/02/17	0	0.00	1	94.00	94.20	-1	8,246	-0.01%
2021/02/05	0	0.00	5	82.13	82.90	-5	8,299	-0.06%
2021/02/04	0	0.00	1	80.30	79.10	-1	8,154	-0.01%
2021/01/28	1	75.65	0	0.00	75.90	1	8,502	0.01%
2021/01/26	3	79.98	0	0.00	79.45	3	8,582	0.03%
2021/01/25	0	0.00	25	81.02	81.75	-25	8,573	-0.29%
2021/01/22	1	78.60	0	0.00	78.90	1	8,465	0.01%
2021/01/15	20	78.13	0	0.00	77.15	20	8,768	0.23%
2021/01/14	1	78.55	0	0.00	78.05	1	8,799	0.01%
2021/01/12	0	0.00	12	79.15	79.60	-12	8,635	-0.14%
2021/01/08	2	78.43	0	0.00	78.80	2	8,821	0.02%
2021/01/07	9	78.18	2	78.08	78.40	7	8,804	0.08%
2021/01/06	0	0.00	28	75.02	75.75	-28	8,742	-0.32%
2021/01/05	4	72.79	0	0.00	73.75	4	8,676	0.05%
2021/01/04	10	71.23	2	72.48	72.60	8	8,872	0.09%
2020/12/31	0	0.00	4	70.99	71.10	-4	8,718	-0.05%
2020/12/30	0	0.00	1	68.80	68.70	-1	8,467	-0.01%
2020/12/28	12	67.69	0	0.00	67.80	12	8,343	0.14%
2020/12/23	1	65.80	1	67.00	66.35	0	8,328	0.00%
2020/12/21	0	0.00	1	66.95	66.75	-1	8,403	-0.01%
2020/12/18	1	66.00	0	0.00	65.40	1	8,486	0.01%
2020/12/17	0	0.00	2	66.10	66.60	-2	8,591	-0.02%
2020/12/10	1	64.45	0	0.00	64.60	1	8,973	0.01%
2020/12/09	1	65.60	0	0.00	65.35	1	8,998	0.01%
2020/12/03	1	67.20	0	0.00	67.55	1	9,137	0.01%
2020/12/01	1	65.60	0	0.00	67.10	1	9,364	0.01%
2020/11/30	1	67.20	1	67.00	66.85	0	9,355	0.00%
2020/11/26	1	63.35	0	0.00	63.85	1	9,290	0.01%
2020/11/23	0	0.00	1	64.95	65.65	-1	9,714	-0.01%
2020/11/18	0	0.00	2	62.88	62.60	-2	9,780	-0.02%
2020/11/09	0	0.00	5	63.27	64.10	-5	10,458	-0.05%
2020/11/06	0	0.00	2	63.00	61.25	-2	10,520	-0.02%
2020/11/05	0	0.00	4	62.36	61.70	-4	10,615	-0.04%
2020/11/04	0	0.00	5	60.22	60.30	-5	10,580	-0.05%
2020/11/03	1	59.70	2	59.08	59.30	-1	10,552	-0.01%
2020/11/02	1	57.60	0	0.00	57.60	1	10,669	0.01%
2020/10/30	1	58.55	0	0.00	58.15	1	10,783	0.01%
2020/10/29	10	57.35	10	58.00	59.10	0	10,942	0.00%
2020/10/28	0	0.00	30	58.45	58.35	-30	10,978	-0.27%
2020/10/26	32	58.04	0	0.00	58.05	32	11,096	0.29%
2020/10/23	0	0.00	2	60.80	60.85	-2	11,042	-0.02%
2020/10/22	1	58.50	1	59.80	59.65	0	11,014	0.00%
2020/10/21	1	59.10	1	60.00	59.20	0	11,091	0.00%
2020/10/20	1	59.00	0	0.00	59.20	1	11,344	0.01%
2020/10/19	1	59.50	2	60.90	59.40	-1	11,684	-0.01%
2020/10/16	0	0.00	1	60.55	59.70	-1	11,736	-0.01%
2020/10/15	0	0.00	2	59.80	59.60	-2	11,690	-0.02%
2020/10/12	0	0.00	26	57.27	58.95	-26	12,316	-0.21%
2020/10/07	0	0.00	5	56.00	55.95	-5	12,405	-0.04%
2020/09/28	0	0.00	30	55.05	55.00	-30	13,940	-0.22%
2020/09/25	0	0.00	31	54.34	53.75	-31	14,544	-0.21%
2020/09/24	26	53.79	0	0.00	53.60	26	14,844	0.18%
2020/09/23	52	55.33	0	0.00	55.20	52	14,954	0.35%
2020/09/22	5	55.55	5	56.15	56.30	0	15,099	0.00%
2020/09/21	12	56.76	9	57.69	56.25	3	15,086	0.02%
2020/09/18	0	0.00	23	56.07	57.05	-23	15,063	-0.15%
2020/09/17	21	55.28	0	0.00	54.80	21	15,043	0.14%
2020/09/16	1	56.50	0	0.00	56.30	1	15,213	0.01%
2020/09/15	1	56.90	22	56.81	57.00	-21	15,211	-0.14%
2020/09/14	2	56.10	2	56.20	55.95	0	15,163	0.00%
2020/09/11	22	54.73	21	55.01	55.30	1	15,202	0.01%
2020/09/10	0	0.00	2	55.30	55.55	-2	15,173	-0.01%
2020/09/09	2	55.00	0	0.00	54.90	2	15,257	0.01%
2020/09/08	1	55.30	0	0.00	55.80	1	15,128	0.01%
2020/09/07	1	56.50	22	57.23	56.80	-21	15,107	-0.14%
2020/09/04	44	57.17	0	0.00	56.30	44	15,084	0.29%
2020/09/03	17	58.74	15	59.63	58.70	2	14,964	0.01%
2020/09/01	1	58.15	0	0.00	58.70	1	15,037	0.01%
2020/08/31	0	0.00	2	60.75	59.90	-2	14,991	-0.01%
2020/08/28	0	0.00	46	57.73	58.00	-46	14,849	-0.31%
2020/08/27	8	55.69	1	55.75	56.05	7	14,886	0.05%
2020/08/26	33	57.15	0	0.00	56.75	33	14,921	0.22%
2020/08/25	10	56.93	5	57.80	57.05	5	15,071	0.03%
2020/08/24	0	0.00	2	57.05	56.80	-2	15,076	-0.01%
2020/08/21	21	56.07	21	56.63	56.10	0	15,208	0.00%
2020/08/20	2	55.50	5	54.90	54.90	-3	15,199	-0.02%
2020/08/19	4	57.56	2	57.65	57.65	2	15,037	0.01%
2020/08/18	3	58.60	0	0.00	58.55	3	15,009	0.02%
2020/08/17	0	0.00	88	57.87	59.25	-88	15,191	-0.58%
2020/08/14	7	54.57	15	55.03	55.25	-8	14,895	-0.05%
2020/08/13	19	54.51	62	55.00	54.70	-43	14,868	-0.29%
2020/08/12	66	54.04	15	54.35	53.85	51	14,886	0.34%
2020/08/11	20	56.57	22	56.85	56.95	-2	14,705	-0.01%
2020/08/10	0	0.00	79	54.87	55.45	-79	14,687	-0.54%
2020/08/07	77	53.66	46	55.24	53.20	31	14,680	0.21%
2020/08/06	70	54.72	0	0.00	54.45	70	14,680	0.48%
2020/08/05	13	54.84	12	56.03	55.45	1	14,590	0.01%
2020/08/04	3	56.45	8	56.66	56.35	-5	14,670	-0.03%
2020/08/03	0	0.00	3	55.80	55.25	-3	14,716	-0.02%
2020/07/31	7	54.29	103	55.58	54.35	-96	14,687	-0.65%	大賣/
2020/07/30	0	0.00	2	55.20	54.70	-2	14,739	-0.01%
2020/07/29	15	53.65	3	54.45	54.55	12	14,747	0.08%
2020/07/28	12	53.30	1	53.20	53.15	11	14,799	0.07%
2020/07/27	17	52.88	0	0.00	52.25	17	14,869	0.11%
2020/07/24	26	54.58	25	54.77	52.90	1	14,805	0.01%
2020/07/23	79	56.21	52	56.28	56.20	27	14,780	0.18%
2020/07/22	56	58.23	85	58.05	57.85	-29	14,617	-0.20%
2020/07/21	34	57.48	3	57.33	56.35	31	14,461	0.21%
2020/07/20	0	0.00	3	55.05	56.70	-3	14,454	-0.02%
2020/07/17	74	53.90	73	53.67	53.75	1	14,274	0.01%
2020/07/16	48	57.92	22	57.70	54.65	26	14,153	0.18%
2020/07/15	45	58.95	4	59.55	59.00	41	13,982	0.29%
2020/07/14	7	59.74	0	0.00	59.00	7	14,182	0.05%
2020/07/13	22	59.65	22	60.45	61.30	0	14,095	0.00%
2020/07/10	8	60.68	6	60.85	60.00	2	13,997	0.01%
2020/07/09	2	61.28	5	61.53	61.95	-3	13,961	-0.02%
2020/07/08	4	60.39	0	0.00	60.00	4	13,716	0.03%
2020/07/07	1	62.70	9	61.71	61.80	-8	13,587	-0.06%
2020/07/06	1	55.65	36	55.61	57.55	-35	13,229	-0.26%
2020/07/03	0	0.00	14	51.13	51.10	-14	12,766	-0.11%
2020/07/02	0	0.00	23	48.78	49.57	-23	12,657	-0.18%
2020/07/01	0	0.00	13	46.83	47.57	-13	12,560	-0.10%
2020/06/30	0	0.00	5	45.35	45.40	-5	12,463	-0.04%
2020/06/29	2	44.46	0	0.00	44.28	2	12,544	0.02%
2020/06/24	0	0.00	1	45.06	45.10	-1	12,697	-0.01%
2020/06/23	10	44.08	10	44.50	44.58	0	13,004	0.00%
2020/06/22	0	0.00	5	45.00	44.68	-5	13,003	-0.04%
2020/06/19	0	0.00	1	44.66	44.58	-1	13,272	-0.01%
2020/06/18	0	0.00	7	43.57	43.65	-7	13,493	-0.05%
2020/06/17	0	0.00	5	42.91	42.90	-5	13,576	-0.04%
2020/06/16	2	43.15	0	0.00	43.25	2	13,894	0.01%
2020/06/15	1	42.68	0	0.00	42.47	1	14,570	0.01%
2020/06/11	3	44.29	0	0.00	43.51	3	15,406	0.02%
2020/06/10	3	44.82	0	0.00	44.71	3	15,612	0.02%
2020/06/09	0	0.00	1	45.30	45.30	-1	16,191	-0.01%
2020/06/08	0	0.00	2	44.83	44.45	-2	16,384	-0.01%
2020/06/05	2	43.73	0	0.00	43.87	2	16,466	0.01%
2020/06/04	4	44.05	0	0.00	44.08	4	16,878	0.02%
2020/06/03	4	44.50	8	44.89	44.37	-4	17,343	-0.02%
2020/06/02	3	43.44	3	43.80	43.95	0	17,291	0.00%
2020/06/01	0	0.00	10	42.89	43.36	-10	17,598	-0.06%
2020/05/28	6	41.46	5	42.00	41.13	1	17,545	0.01%
2020/05/27	1	40.80	5	41.06	40.97	-4	17,659	-0.02%
2020/05/26	0	0.00	3	40.84	40.82	-3	17,811	-0.02%
2020/05/22	5	40.88	0	0.00	39.95	5	18,257	0.03%
2020/05/18	1	40.85	0	0.00	41.72	1	18,766	0.01%
2020/05/15	3	41.47	0	0.00	41.25	3	18,816	0.02%
2020/05/14	2	41.59	0	0.00	41.47	2	18,816	0.01%
2020/05/12	3	41.98	0	0.00	42.22	3	18,897	0.02%
2020/05/11	5	42.70	5	43.00	42.35	0	18,945	0.00%
2020/05/08	2	42.00	8	42.09	42.44	-6	19,003	-0.03%
2020/05/06	0	0.00	64	40.48	41.02	-64	19,041	-0.34%
2020/05/05	52	38.77	17	38.63	38.78	35	19,049	0.18%
2020/05/04	23	38.67	0	0.00	38.50	23	19,449	0.12%
2020/04/30	6	41.80	15	41.70	41.65	-9	19,666	-0.05%
2020/04/29	0	0.00	5	41.17	41.13	-5	20,064	-0.02%
2020/04/28	5	39.70	5	40.20	40.83	0	20,091	0.00%
2020/04/27	0	0.00	1	40.00	40.10	-1	20,375	0.00%
2020/04/24	4	39.09	0	0.00	39.10	4	20,235	0.02%
2020/04/23	0	0.00	5	39.77	39.58	-5	20,231	-0.02%
2020/04/22	0	0.00	20	38.80	39.09	-20	20,213	-0.10%
2020/04/21	21	38.42	18	39.00	38.36	3	20,295	0.01%
2020/04/20	18	39.45	20	39.57	39.60	-2	20,239	-0.01%
2020/04/17	20	39.02	50	39.59	39.91	-30	20,185	-0.15%
2020/04/15	10	38.93	0	0.00	38.57	10	19,841	0.05%
2020/04/14	10	38.45	15	38.57	38.57	-5	19,822	-0.03%
2020/04/10	10	38.40	10	39.00	38.18	0	19,838	0.00%
2020/04/09	3	38.18	15	38.33	38.08	-12	19,910	-0.06%
2020/04/08	17	38.32	0	0.00	38.19	17	20,195	0.08%
2020/04/07	25	38.64	0	0.00	38.59	25	20,104	0.12%
2020/04/06	0	0.00	5	38.20	38.21	-5	20,065	-0.02%
2020/04/01	5	37.47	5	37.50	37.29	0	20,135	0.00%
2020/03/31	5	37.26	5	37.55	36.99	0	19,952	0.00%
2020/03/30	6	36.32	4	36.32	36.87	2	19,798	0.01%
2020/03/27	8	37.57	47	37.35	37.15	-39	19,670	-0.20%
2020/03/26	0	0.00	222	37.21	37.24	-222	19,343	-1.15%	大賣/鉅額交易
2020/03/25	0	0.00	101	36.64	36.77	-101	19,143	-0.53%	大賣/鉅額交易
2020/03/24	2	34.40	0	0.00	34.36	2	18,855	0.01%
2020/03/23	22	33.05	5	33.50	32.83	17	18,670	0.09%
2020/03/20	2	34.39	31	34.48	34.18	-29	18,850	-0.15%
2020/03/19	17	32.74	1	34.32	32.15	16	18,629	0.09%
2020/03/18	11	36.64	32	36.72	35.89	-21	18,162	-0.12%
2020/03/17	15	36.93	16	36.99	36.18	-1	17,946	-0.01%
2020/03/16	37	39.71	1	40.11	38.35	36	17,274	0.21%
2020/03/13	4	38.12	0	0.00	40.65	4	16,909	0.02%
2020/03/12	21	42.25	110	41.92	41.54	-89	16,308	-0.55%	大賣/
2020/03/11	37	44.22	8	43.48	43.24	29	16,045	0.18%
2020/03/10	0	0.00	207	42.55	43.93	-207	15,912	-1.30%	大賣/鉅額交易
2020/03/09	93	42.41	0	0.00	41.73	93	15,481	0.60%
2020/03/06	2	45.83	1	45.92	45.63	1	14,998	0.01%
2020/03/05	0	0.00	12	46.43	46.85	-12	14,912	-0.08%
2020/03/04	1	44.35	21	44.02	44.11	-20	14,750	-0.14%
2020/03/03	3	44.36	0	0.00	44.03	3	14,721	0.02%
2020/03/02	27	42.26	22	43.66	43.65	5	14,610	0.03%
2020/02/27	0	0.00	15	44.33	44.05	-15	14,466	-0.10%
2020/02/26	0	0.00	30	44.43	44.62	-30	14,425	-0.21%
2020/02/25	37	43.93	13	44.05	43.81	24	14,321	0.17%
2020/02/24	6	45.09	4	45.03	45.00	2	14,255	0.01%
2020/02/21	10	46.04	0	0.00	46.28	10	14,023	0.07%
2020/02/19	3	44.75	21	44.47	44.83	-18	13,750	-0.13%
2020/02/18	19	44.46	30	43.95	43.92	-11	13,746	-0.08%
2020/02/17	0	0.00	5	44.31	44.50	-5	13,724	-0.04%
2020/02/14	7	42.82	11	43.74	43.58	-4	13,713	-0.03%
2020/02/13	16	43.31	0	0.00	43.00	16	13,872	0.12%
2020/02/12	30	43.22	0	0.00	43.35	30	14,068	0.21%
2020/02/11	41	43.25	6	43.42	43.53	35	14,086	0.25%
2020/02/10	29	41.66	19	42.02	41.94	10	13,916	0.07%
2020/02/07	9	41.53	3	41.66	41.77	6	13,900	0.04%
2020/02/06	31	41.66	1	42.13	42.13	30	14,200	0.21%
2020/02/05	42	41.29	40	41.50	41.29	2	14,216	0.01%
2020/02/04	98	39.50	45	39.08	40.19	53	14,074	0.38%
2020/02/03	80	39.07	37	39.47	39.60	43	13,680	0.31%
2020/01/31	0	0.00	1	40.60	40.26	-1	13,223	-0.01%
2020/01/30	83	40.84	5	41.50	39.68	78	13,209	0.59%
2020/01/20	15	50.20	1	50.35	50.10	14	12,850	0.11%
2020/01/17	10	50.02	3	50.15	49.74	7	12,981	0.05%
2020/01/16	1	49.76	1	50.35	49.71	0	13,084	0.00%
2020/01/15	2	50.48	4	51.08	50.05	-2	13,103	-0.02%
2020/01/14	81	51.79	160	51.59	51.20	-79	13,137	-0.60%	大賣/
2020/01/13	0	0.00	2	51.00	50.80	-2	13,203	-0.02%
2020/01/09	0	0.00	1	50.80	50.40	-1	13,304	-0.01%
2020/01/08	20	49.95	0	0.00	49.69	20	13,584	0.15%
2020/01/07	12	50.43	0	0.00	50.55	12	13,580	0.09%
2020/01/06	1	50.25	2	50.48	50.65	-1	14,216	-0.01%
2020/01/03	68	51.68	24	50.91	50.65	44	14,278	0.31%
2020/01/02	5	51.00	10	51.42	51.10	-5	14,266	-0.04%
2019/12/31	1	49.58	10	49.68	49.56	-9	13,909	-0.06%
2019/12/30	11	49.93	1	50.15	49.99	10	13,829	0.07%
2019/12/27	0	0.00	3	49.48	49.31	-3	13,698	-0.02%
2019/12/26	1	48.33	0	0.00	48.25	1	13,546	0.01%
2019/12/25	1	48.03	0	0.00	47.93	1	13,622	0.01%
2019/12/24	16	47.94	15	48.26	48.19	1	13,695	0.01%
2019/12/23	1	48.65	0	0.00	48.56	1	13,700	0.01%
2019/12/20	0	0.00	1	49.27	49.36	-1	13,726	-0.01%
2019/12/19	2	49.26	2	49.60	49.17	0	13,851	0.00%
2019/12/18	0	0.00	20	49.59	49.69	-20	14,100	-0.14%
2019/12/17	2	49.58	23	48.81	49.73	-21	14,104	-0.15%
2019/12/16	5	47.92	2	47.90	47.93	3	13,840	0.02%
2019/12/13	11	47.65	4	47.98	47.99	7	13,849	0.05%
2019/12/12	10	47.24	0	0.00	46.75	10	13,707	0.07%
2019/12/11	0	0.00	30	46.97	46.99	-30	13,798	-0.22%
2019/12/09	35	46.89	0	0.00	46.75	35	14,329	0.24%
2019/12/06	0	0.00	33	46.70	46.72	-33	14,523	-0.23%
2019/12/04	1	45.50	0	0.00	45.89	1	14,839	0.01%
2019/12/03	2	45.49	0	0.00	45.89	2	15,449	0.01%
2019/11/29	45	46.14	8	45.12	45.06	37	15,661	0.24%
2019/11/28	2	46.97	1	47.02	46.80	1	15,594	0.01%
2019/11/27	13	47.23	0	0.00	47.28	13	15,792	0.08%
2019/11/26	10	47.36	10	47.60	47.46	0	15,988	0.00%
2019/11/25	5	46.69	0	0.00	47.08	5	16,184	0.03%
2019/11/22	22	46.89	0	0.00	46.91	22	16,260	0.14%
2019/11/21	20	47.45	0	0.00	47.37	20	16,378	0.12%
2019/11/19	1	48.45	5	49.00	48.85	-4	16,851	-0.02%
2019/11/18	39	47.96	31	48.33	48.38	8	16,828	0.05%
2019/11/15	5	47.85	0	0.00	48.00	5	16,891	0.03%
2019/11/14	5	47.89	35	48.17	48.19	-30	17,143	-0.17%
2019/11/13	2	48.07	0	0.00	47.95	2	17,375	0.01%
2019/11/12	35	48.03	0	0.00	48.15	35	17,522	0.20%
2019/11/11	21	48.76	0	0.00	48.57	21	17,539	0.12%
2019/11/08	0	0.00	3	50.78	50.15	-3	17,358	-0.02%
2019/11/07	1	50.00	0	0.00	50.10	1	17,423	0.01%
2019/11/06	4	50.68	0	0.00	50.60	4	17,623	0.02%
2019/11/05	0	0.00	54	50.91	51.45	-54	17,805	-0.30%
2019/11/04	0	0.00	2	50.15	50.10	-2	18,031	-0.01%
2019/11/01	0	0.00	53	48.64	49.37	-53	18,206	-0.29%
2019/10/30	30	48.11	0	0.00	47.80	30	18,771	0.16%
2019/10/29	0	0.00	2	48.70	48.45	-2	18,945	-0.01%
2019/10/28	1	48.14	33	48.49	48.37	-32	19,191	-0.17%
2019/10/25	31	47.90	0	0.00	47.67	31	19,135	0.16%
2019/10/23	10	48.39	0	0.00	48.25	10	19,291	0.05%
2019/10/22	0	0.00	20	48.84	48.07	-20	19,667	-0.10%
2019/10/21	21	47.97	0	0.00	48.27	21	19,863	0.11%
2019/10/18	12	48.96	0	0.00	48.63	12	20,071	0.06%
2019/10/16	10	49.79	11	50.30	49.14	-1	20,423	0.00%
2019/10/14	0	0.00	25	49.48	49.65	-25	20,475	-0.12%
2019/10/09	11	46.62	13	46.75	46.91	-2	20,441	-0.01%
2019/10/08	20	46.05	20	46.84	47.49	0	20,646	0.00%
2019/10/07	5	45.64	0	0.00	45.63	5	20,851	0.02%
2019/10/03	13	45.66	1	45.61	45.63	12	21,226	0.06%
2019/10/02	1	46.39	0	0.00	46.39	1	21,797	0.00%
2019/10/01	6	46.70	0	0.00	46.71	6	21,949	0.03%
2019/09/27	1	47.17	0	0.00	47.32	1	22,356	0.00%
2019/09/25	3	47.38	2	47.82	47.68	1	22,649	0.00%
2019/09/24	0	0.00	26	47.97	48.04	-26	23,403	-0.11%
2019/09/23	38	47.52	0	0.00	47.15	38	23,467	0.16%
2019/09/20	0	0.00	1	48.69	48.65	-1	23,688	0.00%
2019/09/18	0	0.00	1	48.35	48.32	-1	24,331	0.00%
2019/09/17	0	0.00	76	48.57	48.25	-76	24,610	-0.31%
2019/09/16	1	48.95	31	49.48	48.96	-30	24,879	-0.12%
2019/09/12	2	49.44	40	49.15	49.27	-38	25,640	-0.15%
2019/09/11	12	48.95	0	0.00	48.76	12	26,012	0.05%
2019/09/10	7	49.11	0	0.00	49.01	7	25,906	0.03%
2019/09/09	50	50.33	4	50.23	49.73	46	25,972	0.18%
2019/09/06	1	49.06	27	49.56	49.40	-26	25,987	-0.10%
2019/09/05	0	0.00	27	49.63	49.67	-27	26,053	-0.10%
2019/09/04	20	47.45	4	47.89	47.72	16	25,633	0.06%
2019/09/03	2	47.09	0	0.00	47.08	2	26,037	0.01%
2019/09/02	0	0.00	2	47.30	47.50	-2	26,527	-0.01%
2019/08/30	40	46.70	0	0.00	46.66	40	26,564	0.15%
2019/08/29	0	0.00	13	45.94	46.07	-13	26,779	-0.05%
2019/08/28	1	46.15	0	0.00	46.24	1	26,910	0.00%
2019/08/27	0	0.00	32	47.34	47.11	-32	26,966	-0.12%
2019/08/26	0	0.00	100	45.90	45.80	-100	27,008	-0.37%
2019/08/23	0	0.00	10	47.26	47.42	-10	27,134	-0.04%
2019/08/22	1	46.06	0	0.00	45.98	1	26,928	0.00%
2019/08/21	0	0.00	10	46.23	46.30	-10	27,392	-0.04%
2019/08/20	115	46.09	23	46.21	46.49	92	27,900	0.33%	大買/
2019/08/19	5	44.91	1	45.68	45.85	4	28,042	0.01%
2019/08/16	5	44.78	5	44.50	44.81	0	28,220	0.00%
2019/08/15	40	43.17	0	0.00	43.64	40	28,273	0.14%
2019/08/14	0	0.00	80	44.44	43.95	-80	28,549	-0.28%
2019/08/13	0	0.00	1	43.88	43.57	-1	28,866	0.00%
2019/08/12	0	0.00	1	42.93	43.85	-1	29,210	0.00%
2019/08/08	9	43.24	60	42.96	43.46	-51	29,566	-0.17%
2019/08/07	5	43.10	101	42.55	42.58	-96	29,754	-0.32%	大賣/
2019/08/06	36	42.12	0	0.00	43.20	36	30,177	0.12%
2019/08/05	7	44.29	1	44.50	44.25	6	29,933	0.02%
2019/08/02	13	44.81	1	44.77	44.82	12	30,453	0.04%
2019/08/01	20	46.66	0	0.00	46.27	20	31,105	0.06%
2019/07/31	10	47.53	0	0.00	47.42	10	31,176	0.03%
2019/07/30	7	48.54	5	48.80	48.52	2	31,513	0.01%
2019/07/26	0	0.00	7	47.99	47.98	-7	32,879	-0.02%
2019/07/24	1	47.46	11	47.42	47.18	-10	33,011	-0.03%
2019/07/23	6	46.54	0	0.00	46.32	6	33,255	0.02%
2019/07/22	0	0.00	5	47.20	46.99	-5	33,690	-0.01%
2019/07/18	2	45.75	0	0.00	45.69	2	33,899	0.01%
2019/07/17	3	45.88	0	0.00	46.30	3	34,000	0.01%
2019/07/16	3	46.72	0	0.00	46.29	3	34,792	0.01%
2019/07/15	7	45.64	2	46.31	47.00	5	35,080	0.01%
2019/07/12	15	46.28	0	0.00	47.22	15	34,749	0.04%
2019/07/11	3	46.65	15	47.23	46.49	-12	34,978	-0.03%
2019/07/10	25	46.66	1	46.69	46.29	24	35,346	0.07%
2019/07/09	12	46.83	10	46.20	46.14	2	35,920	0.01%
2019/07/08	11	47.40	0	0.00	46.69	11	36,192	0.03%
2019/07/05	10	48.19	10	48.30	48.55	0	36,302	0.00%
2019/07/04	13	48.26	0	0.00	48.00	13	36,537	0.04%
2019/07/03	10	48.54	4	48.85	48.85	6	36,665	0.02%
2019/07/02	20	48.86	100	48.91	48.80	-80	37,638	-0.21%
2019/07/01	0	0.00	5	48.47	49.11	-5	37,880	-0.01%
2019/06/28	2	46.18	0	0.00	46.29	2	37,631	0.01%
2019/06/27	3	46.87	25	46.89	46.74	-22	38,297	-0.06%
2019/06/26	50	45.62	2	45.70	45.57	48	38,994	0.12%
2019/06/25	19	45.67	5	45.71	45.10	14	39,157	0.04%
2019/06/24	51	47.06	27	46.62	46.86	24	39,037	0.06%
2019/06/21	0	0.00	15	46.72	46.43	-15	39,306	-0.04%
2019/06/20	4	46.61	32	46.37	46.48	-28	39,410	-0.07%
2019/06/19	5	45.04	68	45.00	45.04	-63	39,100	-0.16%
2019/06/18	0	0.00	15	43.00	42.95	-15	38,928	-0.04%
2019/06/17	1	42.30	6	43.41	42.73	-5	39,437	-0.01%
2019/06/14	0	0.00	1	43.50	43.07	-1	39,788	0.00%
2019/06/12	2	43.00	0	0.00	42.85	2	40,774	0.00%
2019/06/11	1	41.97	20	42.63	43.09	-19	41,115	-0.05%
2019/06/10	2	40.78	43	41.24	41.56	-41	41,094	-0.10%
2019/06/06	33	40.64	12	40.26	40.39	21	41,089	0.05%
2019/06/05	11	41.11	35	41.02	40.91	-24	41,609	-0.06%
2019/06/04	40	40.59	14	40.50	40.28	26	42,596	0.06%
2019/06/03	59	40.72	33	41.10	40.93	26	43,375	0.06%
2019/05/31	6	41.03	37	41.51	41.09	-31	43,791	-0.07%
2019/05/30	69	40.96	2	40.82	40.82	67	44,397	0.15%
2019/05/29	35	40.43	41	40.94	41.58	-6	45,371	-0.01%
2019/05/28	5	40.62	51	41.43	41.68	-46	45,713	-0.10%
2019/05/27	38	39.41	37	39.94	40.25	1	46,301	0.00%
2019/05/24	8	40.07	4	40.24	40.05	4	47,391	0.01%
2019/05/23	33	39.41	30	40.08	39.85	3	47,617	0.01%
2019/05/22	39	40.68	33	41.18	40.80	6	47,369	0.01%
2019/05/21	11	40.19	43	41.51	41.17	-32	47,324	-0.07%
2019/05/20	8	40.43	2	39.88	39.88	6	47,756	0.01%
2019/05/17	4	41.21	5	41.42	40.96	-1	47,704	0.00%
2019/05/16	12	41.32	11	42.04	41.95	1	47,751	0.00%
2019/05/15	1	40.56	7	41.48	41.91	-6	47,872	-0.01%
2019/05/14	7	39.76	73	38.74	40.82	-66	47,919	-0.14%
2019/05/13	2	39.69	1	40.59	40.10	1	47,659	0.00%
2019/05/10	27	40.56	23	40.98	40.55	4	48,268	0.01%
2019/05/09	27	39.52	3	39.14	39.65	24	47,641	0.05%
2019/05/08	6	41.60	0	0.00	41.63	6	47,054	0.01%
2019/05/07	6	42.73	3	42.62	41.95	3	47,278	0.01%
2019/05/06	28	42.85	396	41.81	41.59	-368	47,291	-0.78%	大賣/鉅額交易
2019/05/03	0	0.00	4	46.28	46.56	-4	46,077	-0.01%
2019/05/02	0	0.00	1	46.70	46.53	-1	46,171	0.00%
2019/04/30	44	46.51	86	46.51	46.78	-42	46,555	-0.09%
2019/04/29	19	45.83	34	46.56	47.41	-15	46,622	-0.03%
2019/04/26	8	45.82	0	0.00	46.28	8	46,474	0.02%
2019/04/25	5	47.47	0	0.00	47.43	5	46,254	0.01%
2019/04/24	5	47.39	30	48.28	47.60	-25	46,375	-0.05%
2019/04/23	5	47.48	43	47.84	48.17	-38	46,186	-0.08%
2019/04/22	27	48.93	52	49.53	47.61	-25	46,218	-0.05%
2019/04/19	36	49.65	50	49.30	49.28	-14	45,567	-0.03%
2019/04/18	3	48.88	40	48.81	48.68	-37	45,488	-0.08%
2019/04/17	19	49.32	21	49.42	49.40	-2	45,744	0.00%
2019/04/16	49	46.68	22	48.20	48.86	27	45,386	0.06%
2019/04/15	6	47.89	46	48.56	48.00	-40	45,106	-0.09%
2019/04/12	36	46.15	0	0.00	45.95	36	44,875	0.08%
2019/04/11	5	47.51	39	47.76	46.72	-34	44,834	-0.08%
2019/04/10	2	47.18	31	47.53	48.05	-29	44,611	-0.07%
2019/04/09	6	47.38	31	47.66	47.75	-25	44,432	-0.06%
2019/04/08	35	47.76	49	47.73	46.66	-14	44,149	-0.03%
2019/04/03	3	44.75	36	45.27	45.10	-33	43,175	-0.08%
2019/04/02	23	45.08	76	45.04	45.06	-53	43,226	-0.12%
2019/04/01	24	45.21	239	44.92	45.15	-215	42,927	-0.50%	大賣/鉅額交易
2019/03/29	31	41.50	64	42.45	42.96	-33	42,152	-0.08%
2019/03/28	6	39.92	4	40.33	40.31	2	41,633	0.00%
2019/03/27	7	40.16	34	40.59	40.50	-27	42,469	-0.06%
2019/03/26	53	39.86	1	40.42	39.66	52	42,278	0.12%
2019/03/25	17	40.37	24	40.46	40.30	-7	42,373	-0.02%
2019/03/22	11	41.82	3	42.62	41.70	8	42,255	0.02%
2019/03/21	3	42.08	6	42.59	42.42	-3	41,973	-0.01%
2019/03/20	21	42.36	17	42.76	41.84	4	42,448	0.01%
2019/03/19	18	42.98	11	43.19	42.71	7	42,022	0.02%
2019/03/18	14	42.38	20	42.14	42.47	-6	41,629	-0.01%
2019/03/15	4	41.16	51	41.47	40.97	-47	41,661	-0.11%
2019/03/14	4	40.16	24	40.49	40.18	-20	41,073	-0.05%
2019/03/13	18	39.67	10	39.94	40.18	8	41,259	0.02%
2019/03/12	1	40.36	16	40.49	40.63	-15	41,123	-0.04%
2019/03/11	31	38.75	20	38.65	39.27	11	40,926	0.03%
2019/03/08	88	39.63	50	39.70	39.19	38	41,522	0.09%
2019/03/07	23	42.03	66	41.86	41.42	-43	40,406	-0.11%
2019/03/06	45	43.23	24	43.39	43.02	21	39,590	0.05%
2019/03/05	57	43.19	44	43.14	43.12	13	39,321	0.03%
2019/03/04	19	43.46	137	43.77	44.55	-118	38,737	-0.30%	大賣/鉅額交易
2019/02/27	43	40.76	60	40.83	41.58	-17	37,841	-0.04%
2019/02/26	39	40.97	83	41.33	40.69	-44	37,565	-0.12%
2019/02/25	87	38.93	217	38.82	39.80	-130	36,765	-0.35%	大賣/鉅額交易
2019/02/22	16	36.10	0	0.00	35.94	16	35,439	0.05%
2019/02/21	12	36.53	58	36.72	37.05	-46	35,357	-0.13%
2019/02/20	19	36.50	36	36.55	36.24	-17	35,426	-0.05%
2019/02/19	9	36.48	31	36.80	36.18	-22	35,706	-0.06%
2019/02/18	4	35.27	38	35.81	36.10	-34	35,062	-0.10%
2019/02/15	4	35.59	0	0.00	34.91	4	34,878	0.01%
2019/02/14	0	0.00	47	36.09	36.25	-47	34,741	-0.14%
2019/02/13	12	35.34	39	35.34	35.53	-27	34,524	-0.08%
2019/02/12	21	34.94	47	35.13	35.08	-26	34,771	-0.07%
2019/02/11	10	34.60	24	34.15	34.74	-14	34,747	-0.04%
2019/01/29	0	0.00	3	32.54	32.78	-3	34,460	-0.01%
2019/01/28	0	0.00	12	33.19	32.67	-12	34,506	-0.03%
2019/01/25	4	31.91	36	32.38	32.75	-32	34,898	-0.09%
2019/01/24	14	31.24	8	31.27	31.59	6	35,128	0.02%
2019/01/23	15	31.28	26	31.21	31.27	-11	35,542	-0.03%
2019/01/22	8	31.45	2	31.61	31.21	6	36,265	0.02%
2019/01/21	11	32.05	49	32.09	32.00	-38	37,287	-0.10%
2019/01/18	0	0.00	135	31.18	31.45	-135	37,351	-0.36%	大賣/鉅額交易
2019/01/17	4	30.97	134	30.96	30.95	-130	37,669	-0.35%	大賣/鉅額交易
2019/01/16	2	30.41	28	30.57	30.54	-26	38,036	-0.07%
2019/01/15	4	29.54	30	30.24	30.24	-26	38,385	-0.07%
2019/01/11	16	29.65	19	29.67	29.82	-3	39,782	-0.01%
2019/01/10	15	29.32	82	29.66	29.65	-67	40,063	-0.17%
2019/01/09	16	29.89	123	29.85	29.98	-107	40,193	-0.27%	大賣/鉅額交易
2019/01/08	9	28.53	6	28.67	28.66	3	40,076	0.01%
2019/01/07	19	28.87	18	28.81	28.67	1	40,270	0.00%
2019/01/04	68	28.55	11	28.49	28.53	57	40,330	0.14%
2019/01/03	18	27.53	23	27.74	27.59	-5	40,553	-0.01%
2019/01/02	24	28.01	20	27.44	27.29	4	40,552	0.01%
2018/12/28	89	28.06	14	28.15	28.35	75	40,632	0.18%
2018/12/27	13	28.58	20	28.42	28.17	-7	40,681	-0.02%
2018/12/26	7	27.98	10	28.21	27.72	-3	40,629	-0.01%
2018/12/25	22	27.45	10	27.39	27.50	12	40,494	0.03%
2018/12/24	17	28.36	8	28.05	28.49	9	40,210	0.02%
2018/12/22	56	27.98	10	27.93	27.90	46	39,995	0.12%
2018/12/21	41	28.90	5	28.38	28.38	36	40,480	0.09%
2018/12/20	56	29.78	0	0.00	29.15	56	40,386	0.14%
2018/12/19	1	31.03	5	31.08	30.92	-4	40,095	-0.01%
2018/12/18	129	31.33	1	31.84	31.15	128	40,154	0.32%	大買/鉅額交易
2018/12/17	32	31.84	3	31.78	31.91	29	40,067	0.07%
2018/12/14	61	32.12	13	32.18	32.25	48	39,894	0.12%
2018/12/13	3	32.61	194	32.67	32.97	-191	40,565	-0.47%	大賣/鉅額交易
2018/12/12	30	31.63	38	31.91	31.75	-8	40,000	-0.02%
2018/12/11	22	31.32	7	31.44	31.33	15	39,891	0.04%
2018/12/10	61	31.34	9	31.35	31.04	52	40,018	0.13%
2018/12/06	42	32.53	9	32.32	32.08	33	40,344	0.08%
2018/12/05	0	0.00	12	33.23	33.35	-12	39,956	-0.03%
2018/12/04	4	33.71	25	33.70	33.50	-21	39,815	-0.05%
2018/12/03	89	34.02	68	33.84	33.86	21	40,011	0.05%
2018/11/30	13	31.84	5	31.85	31.71	8	39,164	0.02%
2018/11/29	164	32.59	2	32.68	31.90	162	39,111	0.41%	大買/鉅額交易
2018/11/28	30	31.91	7	32.08	32.07	23	39,001	0.06%
2018/11/27	29	31.78	0	0.00	31.75	29	38,762	0.07%
2018/11/26	17	31.83	10	31.86	31.79	7	38,943	0.02%
2018/11/23	63	32.20	39	32.58	31.85	24	38,796	0.06%
2018/11/22	55	32.47	56	32.82	32.25	-1	38,647	0.00%
2018/11/21	23	32.30	1	33.00	32.80	22	38,612	0.06%
2018/11/20	69	32.97	52	33.33	32.81	17	38,878	0.04%
2018/11/19	0	0.00	30	33.59	33.81	-30	38,639	-0.08%
2018/11/16	32	33.59	193	33.54	33.41	-161	38,636	-0.42%	大賣/鉅額交易
2018/11/15	14	32.62	41	32.82	32.96	-27	38,405	-0.07%
2018/11/14	40	32.90	47	33.56	32.92	-7	38,877	-0.02%
2018/11/13	32	32.38	0	0.00	33.30	32	39,075	0.08%
2018/11/12	11	32.25	0	0.00	32.60	11	39,428	0.03%
2018/11/09	238	33.38	0	0.00	32.60	238	40,100	0.59%	大買/鉅額交易
2018/11/08	15	34.27	5	34.78	34.18	10	39,850	0.03%
2018/11/07	10	34.88	4	34.72	34.50	6	39,843	0.02%
2018/11/06	9	33.93	5	34.40	33.64	4	39,870	0.01%
2018/11/05	17	34.77	1	35.03	34.41	16	39,734	0.04%
2018/11/02	0	0.00	51	35.06	35.26	-51	39,892	-0.13%
2018/11/01	20	34.12	202	33.70	34.18	-182	39,299	-0.46%	大賣/鉅額交易
2018/10/31	41	32.54	10	32.78	32.93	31	39,015	0.08%
2018/10/30	66	31.63	22	32.66	32.93	44	38,897	0.11%
2018/10/29	223	32.63	3	32.34	31.90	220	38,340	0.57%	大買/鉅額交易
2018/10/26	8	34.01	5	34.70	33.90	3	38,084	0.01%
2018/10/25	26	33.29	16	33.84	33.47	10	37,903	0.03%
2018/10/24	31	34.72	15	35.22	35.00	16	37,289	0.04%
2018/10/23	43	35.51	0	0.00	35.00	43	36,614	0.12%
2018/10/22	13	36.28	167	34.62	36.71	-154	36,220	-0.43%	大賣/鉅額交易
2018/10/19	54	31.95	33	32.17	32.71	21	35,123	0.06%
2018/10/18	79	32.50	0	0.00	32.10	79	34,831	0.23%
2018/10/17	39	33.13	2	33.62	32.65	37	35,069	0.11%
2018/10/16	21	33.77	31	33.39	33.32	-10	35,195	-0.03%
2018/10/15	74	33.24	40	33.27	32.90	34	35,216	0.10%
2018/10/12	88	32.67	31	32.76	33.50	57	35,019	0.16%
2018/10/11	79	32.81	34	32.63	32.37	45	34,737	0.13%
2018/10/09	35	34.47	32	34.76	34.97	3	34,291	0.01%
2018/10/08	30	35.23	27	35.77	35.45	3	34,356	0.01%
2018/10/05	32	35.37	20	35.41	35.41	12	34,222	0.04%
2018/10/04	30	35.95	14	35.81	35.85	16	34,631	0.05%
2018/10/03	11	36.78	14	37.03	36.82	-3	34,914	-0.01%
2018/10/02	16	37.38	0	0.00	37.14	16	35,231	0.05%
2018/10/01	16	38.15	87	38.19	38.22	-71	35,672	-0.20%
2018/09/28	8	37.76	28	38.24	38.41	-20	36,332	-0.06%
2018/09/27	44	37.58	27	37.74	37.50	17	36,287	0.05%
2018/09/26	24	37.54	72	37.88	38.50	-48	36,204	-0.13%
2018/09/25	10	36.73	24	36.86	36.70	-14	36,947	-0.04%
2018/09/21	12	35.57	66	36.55	37.13	-54	37,201	-0.15%
2018/09/20	32	35.55	24	35.54	35.33	8	37,117	0.02%
2018/09/19	42	35.17	72	34.99	35.51	-30	37,612	-0.08%
2018/09/18	11	33.14	57	33.41	33.29	-46	37,439	-0.12%
2018/09/17	41	33.17	10	33.24	33.13	31	38,291	0.08%
2018/09/14	6	33.56	67	33.70	33.60	-61	38,503	-0.16%
2018/09/13	28	33.05	24	33.15	32.57	4	38,699	0.01%
2018/09/12	71	32.46	60	32.55	32.27	11	38,585	0.03%
2018/09/11	57	33.25	42	33.51	33.16	15	38,458	0.04%
2018/09/10	45	33.46	38	33.61	33.47	7	38,669	0.02%
2018/09/07	93	33.65	82	33.95	33.86	11	38,657	0.03%
2018/09/06	87	34.10	30	33.84	33.85	57	38,451	0.15%
2018/09/05	27	35.13	21	35.58	34.92	6	38,153	0.02%
2018/09/04	22	34.94	36	35.14	35.43	-14	38,238	-0.04%
2018/09/03	37	34.83	21	34.83	34.54	16	38,345	0.04%
2018/08/31	45	34.96	28	35.18	35.49	17	38,543	0.04%
2018/08/30	55	35.95	52	35.78	35.48	3	38,325	0.01%
2018/08/29	55	36.33	29	36.38	36.17	26	38,169	0.07%
2018/08/28	58	36.83	39	36.72	36.44	19	38,207	0.05%
2018/08/27	34	35.97	91	35.79	36.49	-57	38,189	-0.15%
2018/08/24	32	34.60	22	34.82	35.00	10	38,062	0.03%
2018/08/23	60	34.77	32	34.50	34.78	28	38,416	0.07%
2018/08/22	15	34.64	29	34.90	34.68	-14	38,825	-0.04%
2018/08/21	42	33.97	82	34.35	35.00	-40	38,871	-0.10%
2018/08/20	47	33.13	21	33.28	32.90	26	38,513	0.07%
2018/08/17	37	33.67	21	33.68	33.11	16	38,293	0.04%
2018/08/16	67	33.09	53	33.43	33.99	14	37,857	0.04%
2018/08/15	50	34.48	45	34.21	33.88	5	37,142	0.01%
2018/08/14	56	35.15	45	35.36	34.92	11	36,951	0.03%
2018/08/13	36	35.18	59	35.15	34.93	-23	36,978	-0.06%
2018/08/10	6	36.13	48	36.50	35.86	-42	36,716	-0.11%
2018/08/09	30	35.75	58	35.99	36.15	-28	36,701	-0.08%
2018/08/08	18	35.56	45	35.51	35.06	-27	36,169	-0.07%
2018/08/07	15	34.26	23	34.53	34.77	-8	35,991	-0.02%
2018/08/06	45	33.98	42	34.32	34.04	3	35,802	0.01%
2018/08/03	37	34.67	22	34.65	34.48	15	35,432	0.04%
2018/08/02	119	35.79	28	35.05	34.29	91	35,372	0.26%	大買/
2018/08/01	15	38.21	13	38.08	37.76	2	34,567	0.01%
2018/07/31	7	37.93	0	0.00	37.93	7	34,850	0.02%
2018/07/30	16	37.90	204	38.04	37.81	-188	35,078	-0.54%	大賣/鉅額交易
2018/07/27	48	38.01	10	37.98	37.99	38	35,055	0.11%
2018/07/26	57	38.64	20	38.76	38.12	37	34,999	0.11%
2018/07/25	122	38.94	17	39.55	38.88	105	34,971	0.30%	大買/鉅額交易
2018/07/24	120	39.16	76	38.85	39.10	44	34,817	0.13%	大買/
2018/07/23	1	36.68	31	37.30	37.52	-30	34,789	-0.09%
2018/07/20	24	35.11	17	35.56	36.00	7	34,681	0.02%
2018/07/18	1	35.48	1	35.84	35.48	0	34,924	0.00%
2018/07/17	6	35.37	3	35.00	35.00	3	34,906	0.01%
2018/07/16	22	35.90	0	0.00	35.54	22	34,862	0.06%
2018/07/13	2	36.53	209	36.62	36.65	-207	34,801	-0.59%	大賣/鉅額交易
2018/07/12	14	35.73	37	36.24	36.88	-23	35,083	-0.07%
2018/07/11	7	34.64	216	34.75	35.05	-209	34,858	-0.60%	大賣/鉅額交易
2018/07/10	235	36.40	11	36.52	35.55	224	35,132	0.64%	大買/鉅額交易
2018/07/09	153	35.44	129	34.77	35.76	24	35,146	0.07%	大買/大賣/
2018/07/06	102	33.79	10	33.49	34.44	92	34,831	0.26%	大買/
2018/07/05	78	33.20	8	33.78	32.96	70	34,668	0.20%
2018/07/04	12	33.56	56	33.99	33.60	-44	34,383	-0.13%
2018/07/03	18	33.89	132	33.88	33.56	-114	34,193	-0.33%	大賣/鉅額交易
2018/07/02	32	35.35	15	35.82	34.73	17	32,954	0.05%
2018/06/29	10	35.80	1	36.20	36.51	9	32,732	0.03%
2018/06/28	11	35.47	2	35.43	35.88	9	32,184	0.03%
2018/06/27	49	37.40	23	36.35	36.10	26	31,843	0.08%
2018/06/26	75	38.13	183	37.64	37.85	-108	31,809	-0.34%	大賣/鉅額交易
2018/06/25	6	39.84	4	40.41	39.75	2	31,351	0.01%
2018/06/22	76	39.95	3	40.29	39.94	73	31,580	0.23%
2018/06/21	1	40.59	14	41.26	40.89	-13	31,821	-0.04%
2018/06/20	45	40.07	24	40.37	40.88	21	32,594	0.06%
2018/06/19	66	41.19	0	0.00	40.86	66	32,858	0.20%
2018/06/15	19	42.46	22	42.82	42.57	-3	32,567	-0.01%
2018/06/14	140	42.85	30	43.02	42.24	110	32,443	0.34%	大買/鉅額交易
2018/06/13	20	42.98	12	42.97	42.63	8	32,393	0.02%
2018/06/12	8	42.17	51	42.82	42.95	-43	32,311	-0.13%
2018/06/11	4	41.55	27	41.92	41.92	-23	32,273	-0.07%
2018/06/08	69	42.36	0	0.00	41.72	69	32,251	0.21%
2018/06/07	56	43.44	129	43.50	43.08	-73	32,042	-0.23%	大賣/
2018/06/06	43	43.22	45	43.25	42.96	-2	32,108	-0.01%
2018/06/05	25	42.84	72	43.06	43.27	-47	32,130	-0.15%
2018/06/04	5	41.62	108	42.31	42.67	-103	32,198	-0.32%	大賣/鉅額交易
2018/06/01	52	41.45	110	41.49	41.00	-58	32,355	-0.18%	大賣/
2018/05/31	32	40.47	33	40.99	41.54	-1	32,421	0.00%
2018/05/30	107	40.18	32	40.39	40.37	75	32,292	0.23%	大買/
2018/05/29	38	41.43	16	41.54	41.10	22	31,863	0.07%
2018/05/28	62	41.78	24	41.97	41.80	38	32,149	0.12%
2018/05/25	82	41.77	8	41.87	41.63	74	32,303	0.23%
2018/05/24	51	42.05	5	42.20	41.86	46	32,447	0.14%
2018/05/23	72	42.77	8	43.58	42.52	64	32,440	0.20%
2018/05/22	158	43.81	1	44.41	43.22	157	32,376	0.48%	大買/鉅額交易
2018/05/21	111	44.62	68	44.64	44.36	43	32,652	0.13%	大買/
2018/05/18	21	42.76	23	42.87	43.09	-2	32,994	-0.01%
2018/05/17	73	43.39	25	43.29	43.10	48	34,436	0.14%
2018/05/16	27	43.98	5	44.50	44.05	22	35,478	0.06%
2018/05/15	33	44.43	207	44.29	44.00	-174	36,408	-0.48%	大賣/鉅額交易
2018/05/14	20	44.57	4	44.50	44.57	16	36,950	0.04%
2018/05/11	45	44.07	24	44.05	43.70	21	37,192	0.06%
2018/05/10	15	43.73	8	44.00	43.38	7	37,232	0.02%
2018/05/09	36	43.23	32	43.46	43.39	4	37,255	0.01%
2018/05/08	133	42.70	87	43.14	43.62	46	37,317	0.12%	大買/
2018/05/07	67	40.95	13	41.42	41.75	54	37,264	0.14%
2018/05/04	30	40.89	19	41.02	40.84	11	37,261	0.03%
2018/05/03	29	40.30	22	40.50	40.70	7	37,498	0.02%
2018/05/02	48	41.03	40	41.08	40.60	8	37,967	0.02%
2018/04/30	33	41.46	27	41.15	41.62	6	38,178	0.02%
2018/04/27	71	40.96	23	41.36	40.16	48	38,440	0.12%
2018/04/26	52	41.93	25	41.63	41.37	27	37,955	0.07%
2018/04/25	29	43.24	30	43.23	43.27	-1	37,668	0.00%
2018/04/24	16	43.18	71	43.25	43.63	-55	37,842	-0.15%
2018/04/23	33	41.19	22.5	41.53	41.27	10.5	37,993	0.03%
2018/04/20	13	41.22	173	41.62	40.79	-160	38,015	-0.42%	大賣/鉅額交易
2018/04/19	16	41.94	15	41.64	42.05	1	38,398	0.00%
2018/04/18	63	40.78	12	40.79	40.41	51	38,192	0.13%
2018/04/17	11	41.14	2	41.69	40.95	9	37,819	0.02%
2018/04/16	39	42.74	13	43.04	41.70	26	37,839	0.07%
2018/04/13	21	44.49	1	45.08	43.93	20	37,384	0.05%
2018/04/12	19	44.91	1	44.75	44.69	18	37,189	0.05%
2018/04/11	35	45.17	34	45.32	45.62	1	36,995	0.00%
2018/04/10	5	43.20	34	43.75	43.77	-29	36,708	-0.08%
2018/04/09	36	42.87	16	43.08	42.93	20	36,915	0.05%
2018/04/03	44	42.56	11	42.37	42.30	33	36,999	0.09%
2018/04/02	5	43.77	31	44.41	43.64	-26	36,874	-0.07%
2018/03/31	4	43.97	0	0.00	44.04	4	36,937	0.01%
2018/03/30	49	44.43	10	44.33	44.37	39	37,111	0.11%
2018/03/29	68	41.88	62	42.49	42.92	6	36,886	0.02%
2018/03/28	98	43.66	76	42.99	42.66	22	36,350	0.06%
2018/03/27	304	45.32	9	45.47	44.72	295	35,798	0.82%	大買/鉅額交易
2018/03/26	64	44.56	61	45.14	43.85	3	35,591	0.01%
2018/03/23	85	45.42	190	45.45	44.61	-105	35,035	-0.30%	大賣/鉅額交易
2018/03/22	53	49.03	5	48.31	48.11	48	34,183	0.14%
2018/03/21	11	50.44	35	50.51	50.45	-24	33,482	-0.07%
2018/03/20	0	0.00	5	49.66	49.45	-5	33,520	-0.01%
2018/03/19	39	49.22	7	48.96	49.17	32	33,517	0.10%
2018/03/16	26	50.08	1	50.30	49.83	25	33,461	0.07%
2018/03/15	25	49.08	25	50.02	49.92	0	33,535	0.00%
2018/03/14	38	49.52	21	49.38	49.25	17	33,377	0.05%
2018/03/13	63	50.50	0	0.00	50.50	63	33,288	0.19%
2018/03/12	126	51.21	154	51.71	51.15	-28	33,368	-0.08%	大買/大賣/
2018/03/09	0	0.00	11	50.91	50.65	-11	33,399	-0.03%
2018/03/08	8	49.61	10	50.20	50.15	-2	33,540	-0.01%
2018/03/07	186	50.70	22	49.99	49.59	164	33,555	0.49%	大買/鉅額交易
2018/03/06	31	48.85	6	49.04	49.09	25	33,696	0.07%
2018/03/05	133	48.94	2	49.57	48.40	131	33,367	0.39%	大買/鉅額交易
2018/03/02	28	49.01	82	48.83	49.00	-54	33,281	-0.16%
2018/03/01	204	49.90	273	49.37	49.69	-69	33,439	-0.21%	大買/大賣/
2018/02/27	220	51.86	123	52.46	51.05	97	33,277	0.29%	大買/大賣/
2018/02/26	108	52.33	66	52.28	52.45	42	33,612	0.12%	大買/
2018/02/23	56	51.77	27	51.90	51.50	29	33,502	0.09%
2018/02/22	35	50.87	6	50.30	50.95	29	33,583	0.09%
2018/02/21	5	50.41	61	50.53	51.35	-56	34,192	-0.16%
2018/02/12	207	46.44	107	46.59	46.45	100	34,183	0.29%	大買/大賣/
2018/02/09	113	46.54	92	46.27	45.70	21	33,742	0.06%	大買/
2018/02/08	289	52.20	80	52.53	51.10	209	32,310	0.65%	大買/鉅額交易
2018/02/07	116	57.03	23	58.42	55.15	93	31,169	0.30%	大買/
2018/02/06	7	56.93	36	57.64	56.45	-29	30,320	-0.10%
2018/02/05	3	57.57	137	57.72	58.95	-134	29,732	-0.45%	大賣/鉅額交易
2018/02/02	10	57.35	10	58.35	58.60	0	29,413	0.00%
2018/02/01	0	0.00	6	58.83	58.15	-6	29,421	-0.02%
2018/01/31	26.3	57.97	61	57.59	58.15	-34.7	29,310	-0.12%
2018/01/30	174	58.17	7	57.56	57.55	167	29,393	0.57%	大買/鉅額交易
2018/01/29	53	60.70	13	61.55	60.20	40	28,894	0.14%
2018/01/26	22	60.92	78	60.78	61.35	-56	28,643	-0.20%
2018/01/25	79	60.46	45	60.82	60.00	34	28,513	0.12%
2018/01/24	71	61.88	200	61.73	62.45	-129	28,221	-0.46%	大賣/鉅額交易
2018/01/23	8	61.02	112	60.95	61.50	-104	27,874	-0.37%	大賣/鉅額交易
2018/01/22	63	59.70	16	60.25	59.40	47	27,927	0.17%
2018/01/19	107	59.73	189	60.06	60.10	-82	27,995	-0.29%	大買/大賣/
2018/01/18	44	59.47	59	59.35	58.80	-15	28,088	-0.05%
2018/01/17	70	58.65	149	59.50	58.50	-79	27,941	-0.28%	大賣/
2018/01/16	129.3	57.93	13	58.10	58.00	116.3	27,399	0.42%	大買/鉅額交易
2018/01/15	18	57.55	164	57.65	58.00	-146	27,211	-0.54%	大賣/鉅額交易
2018/01/12	2	55.73	19	55.77	55.85	-17	26,794	-0.06%
2018/01/11	39	55.06	3	55.37	54.95	36	27,101	0.13%
2018/01/10	26	54.69	65	54.45	54.70	-39	26,898	-0.14%
2018/01/09	10	53.30	65	53.41	53.90	-55	26,561	-0.21%
2018/01/08	37	52.65	47	52.91	52.70	-10	26,508	-0.04%
2018/01/05	40	52.30	78	52.54	52.70	-38	26,370	-0.14%
2018/01/04	142	52.15	76	52.40	52.30	66	26,300	0.25%	大買/
2018/01/03	54	52.07	156	52.20	52.40	-102	26,520	-0.38%	大賣/鉅額交易
2018/01/02	54	51.47	251	51.28	51.85	-197	26,292	-0.75%	大賣/鉅額交易