富邦上証正2 (00633L)-元大-金華券商分點個股進出

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
32.93
漲跌
▼0.49
漲幅
-1.47%
成交量
4,144張
產業
上市0.00%
226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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/21	1	32.97	0	0.00	32.94	1	5,958	0.02%
2024/06/17	1	33.77	0	0.00	33.63	1	5,946	0.02%
2024/06/13	1	33.63	0	0.00	33.45	1	5,997	0.02%
2024/06/06	0	0.00	2	35.68	35.60	-2	6,043	-0.03%
2024/05/31	1	35.28	0	0.00	35.06	1	6,445	0.02%
2024/05/24	0	0.00	7	35.89	35.72	-7	6,797	-0.10%
2024/05/23	0	0.00	11	36.36	36.26	-11	6,865	-0.16%
2024/05/22	1	37.07	0	0.00	37.04	1	6,889	0.01%
2024/05/21	0	0.00	1	36.97	37.04	-1	6,976	-0.01%
2024/05/20	1	37.27	3	37.17	37.19	-2	7,425	-0.03%
2024/05/16	3	35.47	2	36.11	35.98	1	7,657	0.01%
2024/05/15	1	35.84	0	0.00	35.58	1	7,799	0.01%
2024/05/14	2	35.77	1	35.78	35.77	1	8,036	0.01%
2024/05/13	2	35.85	1	36.15	36.29	1	8,360	0.01%
2024/05/10	1	36.70	0	0.00	36.57	1	8,455	0.01%
2024/05/08	0	0.00	1	36.52	36.25	-1	8,726	-0.01%
2024/05/06	1	36.73	0	0.00	36.29	1	9,164	0.01%
2024/05/03	1	36.66	2	36.61	36.50	-1	9,271	-0.01%
2024/05/02	1	36.14	0	0.00	36.26	1	9,798	0.01%
2024/04/30	2	35.92	2	35.72	35.75	0	10,066	0.00%
2024/04/29	2	36.11	2	35.98	35.97	0	10,271	0.00%
2024/04/26	3	35.00	3	34.99	35.22	0	10,239	0.00%
2024/04/25	2	33.83	1	33.98	34.20	1	10,315	0.01%
2024/04/18	2	34.58	3	34.57	34.37	-1	10,879	-0.01%
2024/04/16	0	0.00	1	33.85	33.80	-1	10,869	-0.01%
2024/04/15	0	0.00	3	33.52	33.68	-3	10,847	-0.03%
2024/04/11	2	32.29	0	0.00	32.75	2	10,900	0.02%
2024/04/10	3	32.81	0	0.00	32.76	3	10,941	0.03%
2024/04/03	2	33.50	0	0.00	33.84	2	11,164	0.02%
2024/04/02	1	33.98	0	0.00	33.93	1	11,261	0.01%
2024/04/01	4	34.20	2	34.05	34.19	2	11,224	0.02%
2024/03/28	0	0.00	3	33.49	33.34	-3	11,120	-0.03%
2024/03/22	2	33.04	0	0.00	32.94	2	11,064	0.02%
2024/03/21	0	0.00	1	33.80	33.49	-1	10,989	-0.01%
2024/03/20	2	33.31	2	33.55	33.45	0	11,071	0.00%
2024/03/19	0	0.00	1	33.35	33.36	-1	11,143	-0.01%
2024/03/14	10	32.81	0	0.00	32.72	10	11,326	0.09%
2024/03/13	3	33.17	2	33.34	33.01	1	11,316	0.01%
2024/03/12	5	33.18	4	32.94	33.50	1	11,412	0.01%
2024/03/11	1	32.55	1	32.56	32.50	0	11,493	0.00%
2024/03/07	1	31.85	0	0.00	31.81	1	11,286	0.01%
2024/03/06	1	32.32	3	32.41	32.30	-2	11,198	-0.02%
2024/03/05	1	31.81	1	32.17	32.06	0	11,128	0.00%
2024/02/27	2	31.14	1	31.30	31.23	1	10,949	0.01%
2024/02/26	7	31.59	0	0.00	31.42	7	10,913	0.06%
2024/02/23	5	32.15	5	32.16	32.07	0	10,825	0.00%
2024/02/22	2	31.74	0	0.00	32.05	2	10,779	0.02%
2024/02/21	3	31.77	6.2	31.62	32.25	-3.2	10,738	-0.03%
2024/02/20	1	30.15	0	0.00	30.07	1	10,337	0.01%
2024/02/19	8	30.23	5	29.90	29.88	3	10,299	0.03%
2024/02/16	6	29.67	4.2	29.91	30.40	1.9	10,130	0.02%
2024/02/15	0	0.00	2.2	29.35	29.36	-2.2	9,925	-0.02%
2024/02/05	1.1	26.27	21.2	27.40	27.71	-20.1	9,695	-0.21%
2024/02/02	20.1	27.30	0	0.00	26.89	20.1	9,339	0.21%
2024/02/01	0	0.00	10.1	27.68	27.47	-10.1	9,161	-0.11%
2024/01/31	5	27.24	0	0.00	27.32	5	8,993	0.06%
2024/01/30	22.1	27.60	2	27.52	27.51	20.1	8,821	0.23%
2024/01/29	0.1	28.41	0.1	28.73	28.39	0	8,569	0.00%
2024/01/26	0	0.00	8	28.21	28.24	-8	8,362	-0.10%
2024/01/25	9.1	28.38	2.1	28.32	28.47	6.9	8,213	0.08%
2024/01/24	2.1	26.76	0.1	27.45	26.70	2	7,766	0.03%
2024/01/23	1	26.60	2	26.73	26.88	-1	7,458	-0.01%
2024/01/19	0	0.00	0.1	26.95	27.03	-0.1	7,130	0.00%
2024/01/18	12.1	26.24	22	26.08	25.77	-9.9	6,965	-0.14%
2024/01/17	10	26.88	10	27.39	26.83	0	6,609	0.00%
2024/01/16	21.1	26.94	10.1	27.55	27.15	11	6,610	0.17%
2024/01/15	0	0.00	16	27.54	27.39	-16	6,564	-0.24%
2024/01/12	3.1	27.15	0	0.00	27.34	3.1	6,564	0.05%
2024/01/11	1	27.63	2	27.40	27.62	-1	6,647	-0.02%
2024/01/10	2	27.32	1.1	27.41	27.29	1	6,574	0.01%
2024/01/09	0	0.00	2	27.35	27.15	-2	6,526	-0.03%
2024/01/08	13.1	27.37	0	0.00	27.26	13.1	6,472	0.20%
2024/01/05	0	0.00	0.1	28.36	28.29	-0.1	6,305	0.00%
2024/01/04	0.1	28.10	0	0.00	27.82	0.1	6,328	0.00%
2024/01/02	0.2	29.14	0.1	29.59	28.66	0.2	6,172	0.00%
2023/12/28	0	0.00	1.2	28.67	29.21	-1.2	5,848	-0.02%
2023/12/27	1	27.69	0	0.00	27.94	1	5,768	0.02%
2023/12/26	0	0.00	5.1	28.34	27.85	-5.1	5,727	-0.09%
2023/12/21	1.1	27.40	0.1	27.89	28.08	1	5,737	0.02%
2023/12/19	0	0.00	0	28.09	27.85	0	5,757	0.00%
2023/12/18	0.1	27.67	0	0.00	27.89	0.1	5,766	0.00%
2023/12/15	0.1	28.16	0.1	28.53	27.87	0	5,693	0.00%
2023/12/14	7.1	28.21	0	0.00	28.03	7.1	5,581	0.13%
2023/12/13	0.1	28.70	0	0.00	28.36	0.1	5,518	0.00%
2023/12/12	2	29.07	0.1	29.11	29.20	1.9	5,478	0.03%
2023/12/11	0.2	28.50	0.1	28.54	28.47	0.1	5,437	0.00%
2023/12/07	2.1	28.68	0.1	29.53	29.02	2.1	5,274	0.04%
2023/12/06	0.1	29.26	1	29.15	29.33	-0.9	5,159	-0.02%
2023/12/05	1.1	29.91	1	30.20	29.89	0.1	4,995	0.00%
2023/12/01	1.1	30.54	7.1	30.63	30.45	-6	5,036	-0.12%
2023/11/30	1	30.80	0.1	31.22	31.09	1	4,998	0.02%
2023/11/29	2.1	31.21	0	0.00	30.76	2.1	5,170	0.04%
2023/11/27	1.1	31.50	1	31.19	31.32	0.1	5,141	0.00%
2023/11/23	1	32.19	0	0.00	32.10	1	5,184	0.02%
2023/11/17	1	32.55	0	0.00	32.26	1	5,412	0.02%
2023/11/06	1	34.43	2	34.42	34.21	-1	6,124	-0.02%
2023/11/02	1	34.04	0	0.00	33.67	1	6,176	0.02%
2023/11/01	1	33.89	1	33.90	33.80	0	6,199	0.00%
2023/10/27	2	32.78	5	32.76	33.05	-3	6,304	-0.05%
2023/10/20	6	31.90	2	32.27	31.83	4	6,893	0.06%
2023/10/19	4	33.32	0	0.00	32.47	4	6,842	0.06%
2023/10/13	3	34.74	0	0.00	34.54	3	6,725	0.04%
2023/10/12	0	0.00	1	35.68	35.47	-1	6,759	-0.01%
2023/10/04	2	34.47	0	0.00	34.30	2	6,933	0.03%
2023/10/03	2	35.39	0	0.00	35.09	2	6,917	0.03%
2023/09/25	0	0.00	1	37.42	36.89	-1	6,874	-0.01%
2023/09/22	1	35.60	0	0.00	36.65	1	6,900	0.01%
2023/09/21	0	0.00	4	35.99	35.97	-4	6,878	-0.06%
2023/09/13	1	36.28	0	0.00	36.48	1	7,107	0.01%
2023/09/08	3	36.58	0	0.00	36.45	3	7,314	0.04%
2023/09/07	2	37.26	0	0.00	37.24	2	7,286	0.03%
2023/09/04	0	0.00	3	38.44	38.47	-3	7,254	-0.04%
2023/08/31	2	36.84	0	0.00	36.68	2	7,201	0.03%
2023/08/30	3	37.75	0	0.00	37.10	3	7,224	0.04%
2023/08/29	1	37.34	0	0.00	37.75	1	7,148	0.01%
2023/08/28	7	38.16	8	39.01	36.99	-1	7,158	-0.01%
2023/08/25	0	0.00	2	36.10	35.92	-2	6,913	-0.03%
2023/08/24	3	35.76	0	0.00	36.29	3	7,005	0.04%
2023/08/23	0	0.00	1	35.82	35.85	-1	7,032	-0.01%
2023/08/22	2	35.76	0	0.00	35.47	2	7,142	0.03%
2023/08/21	2	36.04	2	36.18	36.16	0	7,163	0.00%
2023/08/17	4	36.77	0	0.00	36.92	4	7,239	0.06%
2023/08/14	3	37.36	0	0.00	37.20	3	7,371	0.04%
2023/08/11	2	39.01	0	0.00	39.08	2	7,174	0.03%
2023/08/10	4	39.86	1	40.20	39.85	3	7,123	0.04%
2023/08/08	3	40.00	1	40.04	40.53	2	7,120	0.03%
2023/08/07	1	40.34	0	0.00	40.33	1	7,055	0.01%
2023/08/04	0	0.00	2	41.46	41.43	-2	7,140	-0.03%
2023/08/02	3	40.39	0	0.00	39.84	3	7,131	0.04%
2023/07/31	6.1	41.75	2	41.97	41.00	4.1	7,135	0.06%
2023/07/28	2	38.23	9	40.08	40.53	-7	6,918	-0.10%
2023/07/27	11	38.80	0	0.00	38.93	11	6,724	0.16%
2023/07/25	0	0.00	4	37.52	38.40	-4	6,750	-0.06%
2023/07/20	5	36.39	3	36.50	36.58	2	6,598	0.03%
2023/07/19	1	36.00	0	0.00	35.97	1	6,674	0.01%
2023/07/18	1	36.28	0	0.00	36.31	1	6,671	0.01%
2023/07/17	1	36.60	0	0.00	36.31	1	6,695	0.01%
2023/07/13	0	0.00	1	37.24	37.27	-1	6,642	-0.02%
2023/07/12	0	0.00	1	36.35	36.02	-1	6,607	-0.02%
2023/07/07	1	34.95	0	0.00	35.28	1	6,725	0.01%
2023/07/06	1	35.14	0	0.00	35.30	1	6,756	0.01%
2023/07/05	1	35.78	0	0.00	35.89	1	6,783	0.01%
2023/07/03	0	0.00	1	36.20	36.42	-1	6,947	-0.01%
2023/06/30	0	0.00	2	35.28	35.55	-2	7,029	-0.03%
2023/06/29	3	34.89	0	0.00	34.90	3	7,040	0.04%
2023/06/02	0	0.00	5	34.70	34.94	-5	7,307	-0.07%
2023/06/01	0	0.00	1	33.87	34.32	-1	7,391	-0.01%
2023/05/31	8	34.02	0	0.00	33.55	8	7,412	0.11%
2023/05/25	3	35.71	3	35.43	35.43	0	7,532	0.00%
2023/05/24	1	36.98	0	0.00	36.61	1	7,390	0.01%
2023/05/17	2	38.41	2	38.06	37.99	0	7,314	0.00%
2023/05/12	2	38.33	2	38.14	38.10	0	7,364	0.00%
2023/05/11	2	38.89	2	39.19	38.75	0	7,363	0.00%
2023/05/10	5	38.81	2	38.82	38.82	3	7,403	0.04%
2023/05/09	0	0.00	16	40.58	40.57	-16	7,342	-0.22%
2023/05/08	0	0.00	3	39.68	39.82	-3	7,378	-0.04%
2023/05/05	2	39.13	2	39.07	39.07	0	7,420	0.00%
2023/05/04	2	39.00	2	39.08	39.00	0	7,515	0.00%
2023/05/03	2	38.14	2	38.09	38.01	0	7,630	0.00%
2023/04/28	2	38.74	5	39.01	38.74	-3	7,903	-0.04%
2023/04/27	4	37.66	4	37.70	37.89	0	7,926	0.00%
2023/04/24	3	37.90	0	0.00	37.60	3	8,215	0.04%
2023/04/20	3	39.17	0	0.00	39.07	3	8,185	0.04%
2023/04/18	0	0.00	3	40.36	40.33	-3	8,320	-0.04%
2023/04/17	0	0.00	1	39.47	39.66	-1	8,426	-0.01%
2023/04/14	20	38.39	6	38.90	38.36	14	8,393	0.17%
2023/04/13	3	37.92	0	0.00	38.25	3	8,462	0.04%
2023/04/12	3	38.56	0	0.00	38.22	3	8,482	0.04%
2023/04/06	3	39.20	0	0.00	38.55	3	8,497	0.04%
2023/03/31	0	0.00	6	39.76	39.33	-6	8,441	-0.07%
2023/03/29	3	38.49	3	38.98	38.39	0	8,356	0.00%
2023/03/27	3	37.96	0	0.00	38.00	3	8,508	0.04%
2023/03/23	0	0.00	3	38.71	38.71	-3	8,549	-0.04%
2023/03/22	1	38.50	1	38.37	38.37	0	8,580	0.00%
2023/03/21	3	37.45	0	0.00	38.20	3	8,521	0.04%
2023/03/16	0	0.00	41	37.68	37.97	-41	8,587	-0.48%
2023/03/09	4	39.13	0	0.00	39.06	4	8,993	0.04%
2023/03/08	3	39.42	0	0.00	39.38	3	8,932	0.03%
2023/03/06	3	40.92	0	0.00	40.95	3	9,270	0.03%
2023/03/02	3	41.35	0	0.00	41.43	3	9,272	0.03%
2023/03/01	0	0.00	3	41.64	41.64	-3	9,334	-0.03%
2023/02/24	34	40.46	0	0.00	40.46	34	9,329	0.36%
2023/02/23	3	41.62	0	0.00	41.37	3	9,338	0.03%
2023/02/21	0	0.00	1	42.50	42.10	-1	9,386	-0.01%
2023/02/20	4	40.66	3	41.49	41.53	1	9,407	0.01%
2023/02/17	1	41.20	0	0.00	41.55	1	9,518	0.01%
2023/02/13	7	42.11	0	0.00	42.64	7	9,995	0.07%
2023/02/10	30	41.58	0	0.00	41.40	30	9,997	0.30%
2023/02/09	0	0.00	1	41.98	42.13	-1	10,160	-0.01%
2023/02/08	30	41.43	0	0.00	41.14	30	10,367	0.29%
2023/02/07	0	0.00	3	41.62	41.33	-3	10,427	-0.03%
2023/02/06	34	40.90	0	0.00	40.63	34	10,501	0.32%
2023/02/03	5	41.93	0	0.00	41.92	5	10,493	0.05%
2023/02/01	9	43.81	0	0.00	43.62	9	10,571	0.09%
2023/01/31	3	43.84	0	0.00	44.14	3	10,542	0.03%
2023/01/16	6	45.30	6	44.80	45.30	0	10,696	0.00%
2023/01/13	3	42.85	13	42.98	42.85	-10	10,474	-0.10%
2023/01/12	3	41.86	0	0.00	41.85	3	10,442	0.03%
2023/01/11	7	42.42	1	42.38	42.30	6	10,483	0.06%
2023/01/09	3	41.43	4	41.94	41.72	-1	10,445	-0.01%
2023/01/06	3	41.20	6	41.34	41.20	-3	10,468	-0.03%
2023/01/05	8	40.27	13	40.24	40.70	-5	10,417	-0.05%
2023/01/03	5	38.53	3	38.50	38.65	2	10,426	0.02%
2022/12/30	0	0.00	2	39.40	39.15	-2	10,318	-0.02%
2022/12/29	11	38.42	0	0.00	38.44	11	10,275	0.11%
2022/12/27	14	39.54	2	39.78	39.21	12	10,290	0.12%
2022/12/23	1	38.07	0	0.00	38.44	1	10,249	0.01%
2022/12/21	8	37.87	0	0.00	38.11	8	10,217	0.08%
2022/12/20	12	38.48	0	0.00	37.61	12	10,249	0.12%
2022/12/19	6	40.07	2	40.82	39.85	4	10,149	0.04%
2022/12/15	3	40.05	9	40.33	39.96	-6	10,051	-0.06%
2022/12/08	2	39.36	0	0.00	39.65	2	9,883	0.02%
2022/12/06	0	0.00	1	39.80	39.44	-1	9,859	-0.01%
2022/12/02	3	37.47	0	0.00	37.09	3	9,495	0.03%
2022/11/29	4	36.52	11	35.42	36.52	-7	9,394	-0.07%
2022/11/28	7	33.21	3	33.63	33.48	4	9,180	0.04%
2022/11/24	1	34.60	0	0.00	34.44	1	9,122	0.01%
2022/11/23	1	35.62	0	0.00	35.19	1	9,076	0.01%
2022/11/22	0	0.00	1	35.70	35.30	-1	9,147	-0.01%
2022/11/21	4	34.83	0	0.00	34.47	4	9,042	0.04%
2022/11/18	0	0.00	2	36.03	35.79	-2	8,977	-0.02%
2022/11/17	4	35.43	0	0.00	35.14	4	8,973	0.04%
2022/11/16	1	36.90	0	0.00	36.41	1	9,017	0.01%
2022/11/15	0	0.00	1	36.60	36.69	-1	9,054	-0.01%
2022/11/14	3	36.55	3	37.10	35.86	0	8,904	0.00%
2022/11/11	0	0.00	2	35.37	35.07	-2	8,787	-0.02%
2022/11/10	2	33.43	0	0.00	33.24	2	8,741	0.02%
2022/11/09	4	34.57	0	0.00	33.89	4	8,711	0.05%
2022/11/08	9	35.19	0	0.00	34.67	9	8,608	0.10%
2022/11/04	6	35.42	7	34.40	35.42	-1	8,493	-0.01%
2022/11/03	1	32.58	1	33.12	32.77	0	8,377	0.00%
2022/11/02	5	33.82	4	32.92	33.87	1	8,320	0.01%
2022/11/01	2	31.72	3	32.17	31.81	-1	8,224	-0.01%
2022/10/31	1	30.82	0	0.00	30.82	1	8,129	0.01%
2022/10/27	2	33.83	0	0.00	32.77	2	8,079	0.02%
2022/10/24	2	36.42	4	34.77	34.46	-2	8,379	-0.02%
2022/10/20	1	38.32	1	37.15	37.73	0	8,078	0.00%
2022/10/19	6	38.81	0	0.00	37.95	6	8,017	0.07%
2022/10/18	0	0.00	2	40.08	39.21	-2	7,963	-0.03%
2022/10/17	12	39.02	0	0.00	39.21	12	7,980	0.15%
2022/10/14	0	0.00	2	39.69	39.96	-2	7,984	-0.03%
2022/10/11	2	38.60	0	0.00	38.31	2	8,042	0.02%
2022/10/05	0	0.00	4	41.98	42.80	-4	8,085	-0.05%
2022/09/29	2	40.66	0	0.00	40.60	2	8,191	0.02%
2022/09/28	3	41.00	5	40.84	40.69	-2	8,274	-0.02%
2022/09/23	0	0.00	40	40.52	40.40	-40	8,377	-0.48%
2022/09/22	50	40.01	0	0.00	39.75	50	8,519	0.59%
2022/09/21	3	40.60	0	0.00	40.75	3	8,590	0.03%
2022/09/16	1	41.54	0	0.00	41.31	1	8,819	0.01%
2022/09/14	5	42.63	2	42.98	42.31	3	8,852	0.03%
2022/09/13	0	0.00	4	43.25	43.69	-4	8,880	-0.05%
2022/09/08	0	0.00	1	41.70	41.58	-1	9,024	-0.01%
2022/09/07	0	0.00	2	41.32	41.25	-2	9,176	-0.02%
2022/09/05	3	40.84	0	0.00	40.80	3	9,657	0.03%
2022/09/02	1	41.65	0	0.00	41.43	1	9,644	0.01%
2022/09/01	2	42.49	2	42.54	42.54	0	9,700	0.00%
2022/08/30	10	41.96	0	0.00	41.79	10	9,913	0.10%
2022/08/29	2	42.30	0	0.00	42.32	2	10,018	0.02%
2022/08/26	0	0.00	2	43.60	43.13	-2	10,037	-0.02%
2022/08/23	3	42.67	0	0.00	42.91	3	10,090	0.03%
2022/08/22	1	42.53	1	43.80	43.65	0	9,992	0.00%
2022/08/18	1	43.28	0	0.00	42.95	1	10,076	0.01%
2022/08/17	2	42.80	3	43.87	43.81	-1	9,954	-0.01%
2022/08/15	0	0.00	1	43.88	43.46	-1	10,058	-0.01%
2022/08/12	0	0.00	2	43.46	43.38	-2	10,148	-0.02%
2022/08/11	6	42.93	8	42.34	42.93	-2	10,122	-0.02%
2022/08/10	3	41.68	1	41.33	41.33	2	10,204	0.02%
2022/08/09	3	42.53	5	42.62	42.80	-2	10,146	-0.02%
2022/08/08	1	42.65	2	43.10	42.55	-1	10,240	-0.01%
2022/08/05	3	42.41	0	0.00	42.04	3	10,317	0.03%
2022/08/02	3	42.39	0	0.00	42.37	3	10,517	0.03%
2022/08/01	1	43.38	0	0.00	44.00	1	10,303	0.01%
2022/07/29	2	44.60	0	0.00	43.83	2	10,447	0.02%
2022/07/28	1	45.08	1	45.96	45.29	0	10,309	0.00%
2022/07/22	11	45.58	0	0.00	45.45	11	10,705	0.10%
2022/07/21	1	45.78	0	0.00	45.58	1	10,810	0.01%
2022/07/20	0	0.00	1	46.72	46.08	-1	11,121	-0.01%
2022/07/19	1	45.56	0	0.00	45.45	1	11,309	0.01%
2022/07/18	7	46.39	4	46.46	46.76	3	11,365	0.03%
2022/07/15	1	47.05	1	47.95	46.98	0	11,340	0.00%
2022/07/14	2	46.57	0	0.00	46.95	2	11,472	0.02%
2022/07/13	3	47.08	7	47.25	47.25	-4	11,536	-0.03%
2022/07/11	18	47.81	2	47.31	47.31	16	11,625	0.14%
2022/07/08	4	49.70	4	50.20	49.54	0	11,554	0.00%
2022/07/07	8	49.46	7	49.40	49.55	1	11,599	0.01%
2022/07/06	3	49.82	0	0.00	49.19	3	11,626	0.03%
2022/07/05	5	50.98	5	51.64	50.45	0	11,682	0.00%
2022/07/04	9	50.42	9	50.64	50.80	0	11,661	0.00%
2022/06/30	0	0.00	2	50.40	51.55	-2	11,689	-0.02%
2022/06/29	1	49.40	0	0.00	49.35	1	11,736	0.01%
2022/06/28	4	49.26	4	49.49	49.54	0	11,748	0.00%
2022/06/27	10	48.86	11	49.25	49.06	-1	11,788	-0.01%
2022/06/24	7	47.60	8	47.57	47.82	-1	11,694	-0.01%
2022/06/17	6	45.10	7	45.31	45.91	-1	11,730	-0.01%
2022/06/16	10	45.31	9	45.54	45.01	1	11,706	0.01%
2022/06/15	28	45.54	42	44.87	46.21	-14	11,691	-0.12%
2022/06/14	34	42.26	1	42.29	42.29	33	11,647	0.28%
2022/06/13	71	43.51	6	43.52	42.70	65	11,914	0.55%
2022/06/10	7	43.42	7	43.03	43.97	0	12,111	0.00%
2022/06/09	6	43.50	6	44.00	43.29	0	12,080	0.00%
2022/06/08	7	43.32	5	43.76	42.81	2	12,067	0.02%
2022/06/07	0	0.00	1	41.98	42.70	-1	11,936	-0.01%
2022/06/06	5	41.54	7	41.53	41.55	-2	11,854	-0.02%
2022/06/01	1	40.80	0	0.00	40.70	1	11,832	0.01%
2022/05/31	4	40.28	44	40.73	41.04	-40	11,845	-0.34%
2022/05/30	0	0.00	10	40.26	39.70	-10	11,717	-0.09%
2022/05/27	0	0.00	34	39.89	39.25	-34	11,633	-0.29%
2022/05/26	10	38.50	3	38.73	38.73	7	11,550	0.06%
2022/05/25	5	38.80	2	38.62	38.62	3	11,391	0.03%
2022/05/24	39	39.15	2	39.15	39.15	37	11,355	0.33%
2022/05/23	7	40.20	4	40.80	40.06	3	11,264	0.03%
2022/05/20	0	0.00	45	40.38	40.94	-45	11,179	-0.40%
2022/05/19	4	38.19	0	0.00	38.77	4	11,043	0.04%
2022/05/18	12	38.89	6	39.27	39.20	6	11,019	0.05%
2022/05/17	0	0.00	24	39.72	39.76	-24	10,859	-0.22%
2022/05/16	28	38.92	3	38.78	38.78	25	10,792	0.23%
2022/05/13	3	39.28	7	39.55	39.15	-4	10,684	-0.04%
2022/05/11	0	0.00	2	38.54	39.67	-2	10,514	-0.02%
2022/05/10	3	37.36	3	37.86	37.90	0	10,363	0.00%
2022/05/09	2	37.29	0	0.00	36.83	2	10,201	0.02%
2022/05/06	11	38.74	5	38.27	38.27	6	10,254	0.06%
2022/05/05	4	40.74	2	41.08	40.78	2	10,051	0.02%
2022/05/03	4	40.28	4	40.43	40.65	0	10,049	0.00%
2022/04/29	9	39.54	12	40.13	40.65	-3	10,019	-0.03%
2022/04/28	10	39.19	11	39.44	39.24	-1	9,814	-0.01%
2022/04/27	3	37.06	4	37.85	38.75	-1	9,646	-0.01%
2022/04/26	11	37.76	12	38.36	38.30	-1	9,489	-0.01%
2022/04/25	7	39.16	3	39.33	39.22	4	9,238	0.04%
2022/04/22	13	40.13	13	40.72	40.69	0	9,042	0.00%
2022/04/21	12	40.70	5	40.80	40.80	7	8,983	0.08%
2022/04/20	6	41.35	5	41.58	41.58	1	8,887	0.01%
2022/04/19	3	42.45	3	42.40	42.40	0	8,716	0.00%
2022/04/14	1	43.45	1	43.70	43.75	0	8,393	0.00%
2022/04/13	1	42.99	0	0.00	42.96	1	8,408	0.01%
2022/04/12	0	0.00	1	42.45	42.43	-1	8,337	-0.01%
2022/04/11	4	41.26	6	41.03	41.03	-2	8,388	-0.02%
2022/04/08	1	42.48	0	0.00	43.20	1	8,247	0.01%
2022/04/07	3	42.40	0	0.00	42.40	3	8,197	0.04%
2022/04/06	4	43.11	9	42.92	43.11	-5	8,190	-0.06%
2022/04/01	1	41.32	1	42.62	43.35	0	8,102	0.00%
2022/03/31	4	41.63	0	0.00	41.65	4	7,887	0.05%
2022/03/30	0	0.00	1	41.61	41.61	-1	7,831	-0.01%
2022/03/28	1	38.75	3	39.95	40.01	-2	7,719	-0.03%
2022/03/25	1	40.96	6	41.00	40.75	-5	7,635	-0.07%
2022/03/24	1	41.30	0	0.00	41.82	1	7,577	0.01%
2022/03/22	1	41.75	0	0.00	41.74	1	7,478	0.01%
2022/03/18	3	40.37	0	0.00	40.88	3	7,461	0.04%
2022/03/17	1	41.26	4	41.88	41.51	-3	7,428	-0.04%
2022/03/16	1	36.00	0	0.00	38.20	1	7,139	0.01%
2022/03/15	6	37.22	2	37.58	37.10	4	6,967	0.06%
2022/03/14	1	40.05	0	0.00	40.35	1	6,714	0.01%
2022/03/11	1	41.04	0	0.00	40.24	1	6,622	0.02%
2022/03/10	1	43.23	1	43.22	42.61	0	6,496	0.00%
2022/03/09	1	41.33	0	0.00	40.56	1	6,428	0.02%
2022/03/08	1	42.60	6	43.65	42.43	-5	6,290	-0.08%
2022/03/04	2	46.36	0	0.00	46.22	2	6,104	0.03%
2022/02/25	2	47.84	2	48.20	48.08	0	6,017	0.00%
2022/02/24	1	47.74	1	47.33	47.48	0	5,971	0.00%
2022/02/23	1	48.90	0	0.00	49.08	1	5,934	0.02%
2022/02/22	1	48.85	0	0.00	48.65	1	5,935	0.02%
2022/02/21	15	50.33	0	0.00	50.40	15	5,905	0.25%
2022/02/15	20	49.67	0	0.00	49.67	20	5,837	0.34%
2022/02/14	1	49.82	0	0.00	49.84	1	5,904	0.02%
2022/02/11	0	0.00	6	51.05	51.10	-6	5,993	-0.10%
2022/02/10	3	50.92	0	0.00	50.25	3	5,951	0.05%
2022/02/09	1	49.85	1	50.35	51.00	0	5,948	0.00%
2022/02/08	4	48.59	0	0.00	48.83	4	5,897	0.07%
2022/02/07	1	49.80	0	0.00	50.20	1	5,796	0.02%
2022/01/26	1	50.90	0	0.00	50.50	1	5,760	0.02%
2022/01/25	1	52.05	3	51.40	51.40	-2	5,837	-0.03%
2022/01/24	4	53.01	1	52.85	53.00	3	5,849	0.05%
2022/01/21	1	52.95	0	0.00	52.95	1	5,860	0.02%
2022/01/20	5	52.37	6	53.42	53.55	-1	5,811	-0.02%
2022/01/18	5	51.00	1	51.90	51.65	4	5,778	0.07%
2022/01/17	1	50.30	4	50.75	50.75	-3	5,749	-0.05%
2022/01/14	1	51.40	0	0.00	51.00	1	5,782	0.02%
2022/01/12	4	52.75	0	0.00	53.05	4	5,706	0.07%
2022/01/06	2	52.95	0	0.00	52.65	2	5,830	0.03%
2022/01/05	0	0.00	1	55.15	54.00	-1	5,794	-0.02%
2022/01/04	1	53.55	0	0.00	54.10	1	5,830	0.02%
2021/12/29	1	54.80	0	0.00	54.40	1	5,864	0.02%
2021/12/24	1	56.15	1	57.30	56.40	0	5,779	0.00%
2021/12/23	2	56.10	0	0.00	55.65	2	5,737	0.03%
2021/12/21	1	55.60	0	0.00	56.05	1	5,805	0.02%
2021/12/16	1	57.50	0	0.00	58.05	1	5,827	0.02%
2021/12/15	3	58.88	0	0.00	58.35	3	5,869	0.05%
2021/12/14	1	59.80	0	0.00	59.85	1	5,866	0.02%
2021/12/13	1	60.90	1	62.30	60.70	0	5,863	0.00%
2021/12/09	0	0.00	1	60.20	60.70	-1	5,848	-0.02%
2021/12/08	0	0.00	2	56.83	57.20	-2	5,715	-0.03%
2021/12/06	0	0.00	1	55.20	55.65	-1	5,754	-0.02%
2021/12/02	0	0.00	6	53.35	53.40	-6	5,856	-0.10%
2021/12/01	6	52.73	0	0.00	52.75	6	5,959	0.10%
2021/11/26	1	53.45	0	0.00	53.50	1	6,389	0.02%
2021/11/25	15	55.05	0	0.00	54.60	15	6,531	0.23%
2021/11/22	0	0.00	1	54.95	54.90	-1	6,843	-0.01%
2021/11/18	1	53.20	0	0.00	53.75	1	6,955	0.01%
2021/11/16	0	0.00	1	55.30	54.50	-1	7,200	-0.01%
2021/11/12	1	54.65	1	55.80	54.55	0	7,347	0.00%
2021/11/11	0	0.00	1	54.35	54.60	-1	7,388	-0.01%
2021/11/10	2	53.05	0	0.00	52.20	2	7,358	0.03%
2021/11/02	1	54.60	0	0.00	53.50	1	7,667	0.01%
2021/11/01	15	55.30	0	0.00	56.25	15	7,611	0.20%
2021/10/29	10	56.45	0	0.00	56.65	10	7,619	0.13%
2021/10/27	1	56.65	0	0.00	56.55	1	7,827	0.01%
2021/10/25	2	58.45	1	58.65	58.50	1	7,963	0.01%
2021/10/22	0	0.00	1	59.45	59.55	-1	8,144	-0.01%
2021/10/21	0	0.00	1	58.05	57.55	-1	8,169	-0.01%
2021/10/18	1	56.15	0	0.00	55.20	1	8,406	0.01%
2021/10/15	9	57.70	4	58.45	58.00	5	8,394	0.06%
2021/10/13	4	57.10	7	57.69	58.70	-3	8,414	-0.04%
2021/10/12	0	0.00	1	57.15	57.30	-1	8,361	-0.01%
2021/10/08	1	55.15	18	56.52	56.50	-17	8,340	-0.20%
2021/10/07	0	0.00	1	52.25	53.40	-1	8,204	-0.01%
2021/10/06	4	50.74	4	51.00	51.00	0	8,177	0.00%
2021/10/05	6	50.51	4	50.90	50.95	2	8,210	0.02%
2021/10/01	10	52.70	0	0.00	51.50	10	8,398	0.12%
2021/09/30	20	53.85	20	54.03	53.95	0	8,414	0.00%
2021/09/29	46	53.04	45	53.25	53.90	1	8,400	0.01%
2021/09/28	33	53.72	34	53.81	54.05	-1	8,393	-0.01%
2021/09/27	12	52.98	23	52.97	53.40	-11	8,534	-0.13%
2021/09/24	1	51.25	3	51.65	51.55	-2	8,473	-0.02%
2021/09/23	2	50.73	1	51.75	50.35	1	8,416	0.01%
2021/09/22	2	49.88	1	50.55	50.50	1	8,426	0.01%
2021/09/17	1	50.45	1	51.55	52.00	0	8,372	0.00%
2021/09/16	1	50.25	1	51.35	51.25	0	8,433	0.00%
2021/09/15	3	52.12	0	0.00	51.40	3	8,362	0.04%
2021/09/13	1	54.60	0	0.00	54.25	1	8,297	0.01%
2021/09/10	3	54.23	2	54.65	54.75	1	8,269	0.01%
2021/09/09	1	52.85	0	0.00	52.60	1	8,278	0.01%
2021/09/08	1	54.30	1	54.30	53.20	0	8,275	0.00%
2021/09/07	0	0.00	1	53.90	53.90	-1	8,238	-0.01%
2021/09/06	2	53.25	2	53.18	53.35	0	8,312	0.00%
2021/09/03	1	50.60	1	51.95	51.40	0	8,381	0.00%
2021/09/01	1	51.70	4	50.80	51.45	-3	8,264	-0.04%
2021/08/31	2	48.10	1	48.53	48.37	1	8,152	0.01%
2021/08/30	5	49.72	0	0.00	49.74	5	8,125	0.06%
2021/08/27	5	50.93	1	51.75	51.00	4	8,086	0.05%
2021/08/24	0	0.00	1	51.60	52.55	-1	8,057	-0.01%
2021/08/20	1	49.45	0	0.00	49.22	1	8,056	0.01%
2021/08/19	1	52.55	0	0.00	52.65	1	7,956	0.01%
2021/08/18	1	52.55	1	53.85	54.65	0	8,037	0.00%
2021/08/12	3	55.78	0	0.00	55.60	3	8,179	0.04%
2021/08/11	0	0.00	1	56.85	56.55	-1	8,203	-0.01%
2021/08/10	6	54.23	0	0.00	55.05	6	8,147	0.07%
2021/08/09	4	54.93	1	54.55	55.40	3	8,236	0.04%
2021/08/06	1	52.80	0	0.00	52.95	1	8,186	0.01%
2021/08/04	0	0.00	1	54.50	53.95	-1	8,137	-0.01%
2021/08/02	0	0.00	1	52.75	53.95	-1	8,310	-0.01%
2021/07/30	1	50.55	0	0.00	50.30	1	8,130	0.01%
2021/07/29	1	52.90	1	55.10	53.40	0	8,050	0.00%
2021/07/28	2	51.68	1	52.40	52.05	1	7,991	0.01%
2021/07/26	3	57.35	0	0.00	54.95	3	7,673	0.04%
2021/07/23	1	61.85	0	0.00	61.70	1	7,496	0.01%
2021/07/20	0	0.00	1	63.10	62.75	-1	7,598	-0.01%
2021/07/19	1	61.80	0	0.00	62.80	1	7,673	0.01%
2021/07/15	0	0.00	1	63.95	64.30	-1	7,701	-0.01%
2021/07/14	1	61.90	0	0.00	62.65	1	7,721	0.01%
2021/07/12	0	0.00	1	64.00	63.80	-1	7,831	-0.01%
2021/07/09	2	61.98	0	0.00	62.45	2	7,924	0.03%
2021/07/06	1	64.05	0	0.00	64.30	1	8,040	0.01%
2021/06/22	8	66.30	1	66.50	66.45	7	8,537	0.08%
2021/06/21	4	65.81	0	0.00	64.85	4	8,642	0.05%
2021/06/15	3	68.20	0	0.00	68.85	3	8,811	0.03%
2021/06/11	3	72.70	0	0.00	70.95	3	8,798	0.03%
2021/06/04	7	72.49	0	0.00	74.60	7	8,864	0.08%
2021/05/26	5	74.20	3	74.20	73.85	2	9,422	0.02%
2021/05/25	5	72.50	0	0.00	73.20	5	9,389	0.05%
2021/05/24	0	0.00	1	66.70	67.95	-1	9,377	-0.01%
2021/05/21	3	69.17	2	68.05	68.05	1	9,438	0.01%
2021/05/19	1	69.20	1	68.25	68.25	0	9,629	0.00%
2021/05/18	4	69.25	5	69.40	69.10	-1	9,725	-0.01%
2021/05/10	3	63.53	0	0.00	62.15	3	9,755	0.03%
2021/04/23	0	0.00	10	67.80	67.35	-10	9,947	-0.10%
2021/04/21	13	66.22	0	0.00	66.70	13	9,983	0.13%
2021/04/16	2	63.15	1	63.50	63.45	1	10,001	0.01%
2021/04/15	3	63.68	0	0.00	62.20	3	10,138	0.03%
2021/03/30	10	68.65	0	0.00	68.70	10	10,043	0.10%
2021/03/29	1	67.80	0	0.00	67.80	1	10,008	0.01%
2021/03/25	1	64.95	0	0.00	64.95	1	9,915	0.01%
2021/03/22	1	67.35	0	0.00	66.85	1	9,652	0.01%
2021/03/18	1	70.30	0	0.00	70.60	1	9,418	0.01%
2021/03/15	3	68.00	0	0.00	67.55	3	9,301	0.03%
2021/03/09	13	67.46	0	0.00	67.55	13	9,092	0.14%
2021/03/04	11	73.36	0	0.00	73.10	11	8,885	0.12%
2021/03/02	1	73.85	0	0.00	72.70	1	8,846	0.01%
2021/02/26	10	76.65	0	0.00	75.95	10	8,774	0.11%
2021/02/24	11	78.59	0	0.00	78.60	11	8,751	0.13%
2021/02/05	0	0.00	1	83.10	82.90	-1	8,299	-0.01%
2021/01/26	1	79.00	0	0.00	79.45	1	8,582	0.01%
2021/01/08	0	0.00	10	81.70	78.80	-10	8,821	-0.11%
2020/12/28	0	0.00	31	67.82	67.80	-31	8,343	-0.37%
2020/12/10	10	64.15	0	0.00	64.60	10	8,973	0.11%
2020/11/23	0	0.00	10	64.95	65.65	-10	9,714	-0.10%
2020/11/13	10	59.95	0	0.00	59.95	10	10,156	0.10%
2020/11/09	0	0.00	12	64.19	64.10	-12	10,458	-0.11%
2020/11/06	3	61.70	2	61.25	61.25	1	10,520	0.01%
2020/11/05	1	61.95	15	61.83	61.70	-14	10,615	-0.13%
2020/11/04	0	0.00	32	60.23	60.30	-32	10,580	-0.30%
2020/11/03	5	58.60	0	0.00	59.30	5	10,552	0.05%
2020/11/02	0	0.00	10	58.35	57.60	-10	10,669	-0.09%
2020/10/23	0	0.00	40	61.06	60.85	-40	11,042	-0.36%
2020/10/19	7	60.94	0	0.00	59.40	7	11,684	0.06%
2020/10/16	5	60.00	0	0.00	59.70	5	11,736	0.04%
2020/10/14	0	0.00	8	59.50	58.75	-8	11,806	-0.07%
2020/10/07	14	56.00	0	0.00	55.95	14	12,405	0.11%
2020/09/22	3	55.55	0	0.00	56.30	3	15,099	0.02%
2020/09/18	5	55.20	0	0.00	57.05	5	15,063	0.03%
2020/09/15	0	0.00	5	57.00	57.00	-5	15,211	-0.03%
2020/09/08	5	56.20	10	55.10	55.80	-5	15,128	-0.03%
2020/09/04	5	56.60	0	0.00	56.30	5	15,084	0.03%
2020/08/31	0	0.00	200	60.20	59.90	-200	14,991	-1.33%	大賣/鉅額交易
2020/08/28	200	56.33	0	0.00	58.00	200	14,849	1.35%	大買/鉅額交易
2020/08/07	1	55.00	4	55.13	53.20	-3	14,680	-0.02%
2020/08/04	1	55.80	1	56.50	56.35	0	14,670	0.00%
2020/08/03	1	55.20	1	55.30	55.25	0	14,716	0.00%
2020/07/30	3	55.20	0	0.00	54.70	3	14,739	0.02%
2020/07/22	0	0.00	39	57.65	57.85	-39	14,617	-0.27%
2020/07/17	25	53.84	1	53.95	53.75	24	14,274	0.17%
2020/07/16	9	56.31	0	0.00	54.65	9	14,153	0.06%
2020/07/15	0	0.00	3	60.30	59.00	-3	13,982	-0.02%
2020/07/14	8	59.55	0	0.00	59.00	8	14,182	0.06%
2020/07/13	2	59.45	0	0.00	61.30	2	14,095	0.01%
2020/07/10	10	60.10	7	60.24	60.00	3	13,997	0.02%
2020/07/09	30	61.63	5	61.74	61.95	25	13,961	0.18%
2020/07/08	10	60.35	0	0.00	60.00	10	13,716	0.07%
2020/07/07	2	61.98	35	61.77	61.80	-33	13,587	-0.24%
2020/07/06	0	0.00	33	55.82	57.55	-33	13,229	-0.25%
2020/07/03	0	0.00	30	51.33	51.10	-30	12,766	-0.23%
2020/07/02	0	0.00	11	49.11	49.57	-11	12,657	-0.09%
2020/06/29	10	44.36	0	0.00	44.28	10	12,544	0.08%
2020/06/22	25	44.40	0	0.00	44.68	25	13,003	0.19%
2020/06/19	1	43.80	0	0.00	44.58	1	13,272	0.01%
2020/06/15	20	42.71	0	0.00	42.47	20	14,570	0.14%
2020/06/12	1	43.30	0	0.00	43.32	1	14,860	0.01%
2020/06/08	0	0.00	1	44.56	44.45	-1	16,384	-0.01%
2020/06/05	0	0.00	1	43.76	43.87	-1	16,466	-0.01%
2020/04/22	1	39.09	0	0.00	39.09	1	20,213	0.00%
2020/04/21	10	38.35	0	0.00	38.36	10	20,295	0.05%
2020/04/16	0	0.00	18	37.87	38.52	-18	19,856	-0.09%
2020/04/14	10	38.44	0	0.00	38.57	10	19,822	0.05%
2020/04/10	10	38.25	50	38.79	38.18	-40	19,838	-0.20%
2020/04/09	3	38.61	3	38.32	38.08	0	19,910	0.00%
2020/04/08	0	0.00	25	38.25	38.19	-25	20,195	-0.12%
2020/04/07	10	39.03	0	0.00	38.59	10	20,104	0.05%
2020/04/06	13	38.27	5	37.90	38.21	8	20,065	0.04%
2020/03/31	47	37.64	0	0.00	36.99	47	19,952	0.24%
2020/03/30	0	0.00	77	36.55	36.87	-77	19,798	-0.39%
2020/03/27	3	37.31	21	37.23	37.15	-18	19,670	-0.09%
2020/03/25	19	36.49	0	0.00	36.77	19	19,143	0.10%
2020/03/24	5	34.15	5	34.96	34.36	0	18,855	0.00%
2020/03/23	0	0.00	40	32.57	32.83	-40	18,670	-0.21%
2020/03/20	84	34.26	0	0.00	34.18	84	18,850	0.45%
2020/03/19	40	34.40	2	33.24	32.15	38	18,629	0.20%
2020/03/18	15	36.69	5	37.01	35.89	10	18,162	0.06%
2020/03/17	10	36.79	132	36.53	36.18	-122	17,946	-0.68%	大賣/鉅額交易
2020/03/13	140	39.69	123	38.07	40.65	17	16,909	0.10%	大買/大賣/
2020/03/12	1	42.51	0	0.00	41.54	1	16,308	0.01%
2020/03/09	22	42.29	0	0.00	41.73	22	15,481	0.14%
2020/03/06	22	45.87	0	0.00	45.63	22	14,998	0.15%
2020/03/05	38	45.41	0	0.00	46.85	38	14,912	0.25%
2020/03/04	0	0.00	60	43.96	44.11	-60	14,750	-0.41%
2020/03/02	29	43.79	0	0.00	43.65	29	14,610	0.20%
2020/02/26	53	43.99	0	0.00	44.62	53	14,425	0.37%
2020/02/25	5	43.90	5	43.40	43.81	0	14,321	0.00%
2020/02/06	0	0.00	5	42.13	42.13	-5	14,200	-0.04%
2020/02/05	1	40.55	2	41.04	41.29	-1	14,216	-0.01%
2020/02/04	8	38.99	9	40.18	40.19	-1	14,074	-0.01%
2020/02/03	2	38.50	2	39.46	39.60	0	13,680	0.00%
2020/01/31	2	40.01	1	40.85	40.26	1	13,223	0.01%
2020/01/30	1	39.79	39	41.05	39.68	-38	13,209	-0.29%
2020/01/17	0	0.00	1	50.30	49.74	-1	12,981	-0.01%
2020/01/16	1	49.92	0	0.00	49.71	1	13,084	0.01%
2020/01/14	0	0.00	5	51.50	51.20	-5	13,137	-0.04%
2020/01/10	0	0.00	1	50.95	50.40	-1	13,273	-0.01%
2020/01/08	1	49.86	0	0.00	49.69	1	13,584	0.01%
2020/01/06	0	0.00	43	50.37	50.65	-43	14,216	-0.30%
2020/01/03	10	51.10	0	0.00	50.65	10	14,278	0.07%
2020/01/02	0	0.00	6	51.28	51.10	-6	14,266	-0.04%
2019/12/30	0	0.00	12	49.88	49.99	-12	13,829	-0.09%
2019/12/27	0	0.00	2	49.25	49.31	-2	13,698	-0.01%
2019/12/24	4	48.18	1	48.06	48.19	3	13,695	0.02%
2019/12/20	9	49.46	2	49.58	49.36	7	13,726	0.05%
2019/12/18	1	49.58	1	49.78	49.69	0	14,100	0.00%
2019/12/17	13	48.40	3	49.05	49.73	10	14,104	0.07%
2019/12/13	20	47.63	2	47.87	47.99	18	13,849	0.13%
2019/12/12	0	0.00	1	47.20	46.75	-1	13,707	-0.01%
2019/12/05	0	0.00	1	46.29	46.16	-1	14,709	-0.01%
2019/12/02	0	0.00	5	45.97	45.62	-5	15,617	-0.03%
2019/11/29	12	45.50	0	0.00	45.06	12	15,661	0.08%
2019/11/26	1	47.79	0	0.00	47.46	1	15,988	0.01%
2019/11/25	11	47.01	1	47.11	47.08	10	16,184	0.06%
2019/11/22	1	46.80	0	0.00	46.91	1	16,260	0.01%
2019/11/21	3	47.52	0	0.00	47.37	3	16,378	0.02%
2019/11/19	0	0.00	1	48.72	48.85	-1	16,851	-0.01%
2019/11/15	1	48.37	0	0.00	48.00	1	16,891	0.01%
2019/11/14	4	48.09	0	0.00	48.19	4	17,143	0.02%
2019/11/13	0	0.00	2	48.09	47.95	-2	17,375	-0.01%
2019/11/12	1	48.11	0	0.00	48.15	1	17,522	0.01%
2019/11/11	3	49.03	0	0.00	48.57	3	17,539	0.02%
2019/11/08	1	50.30	0	0.00	50.15	1	17,358	0.01%
2019/11/05	8	51.35	8	50.68	51.45	0	17,805	0.00%
2019/11/04	0	0.00	3	50.09	50.10	-3	18,031	-0.02%
2019/11/01	0	0.00	2	49.22	49.37	-2	18,206	-0.01%
2019/10/31	3	47.91	3	47.94	47.83	0	18,378	0.00%
2019/10/30	1	48.06	0	0.00	47.80	1	18,771	0.01%
2019/10/29	0	0.00	2	48.73	48.45	-2	18,945	-0.01%
2019/10/28	3	48.19	3	48.37	48.37	0	19,191	0.00%
2019/10/25	4	47.56	3	47.67	47.67	1	19,135	0.01%
2019/10/24	1	48.14	1	48.27	47.75	0	19,220	0.00%
2019/10/22	6	48.37	5	48.23	48.07	1	19,667	0.01%
2019/10/21	2	48.16	1	48.61	48.27	1	19,863	0.01%
2019/10/18	4	48.91	3	49.52	48.63	1	20,071	0.00%
2019/10/17	1	49.35	1	49.75	49.36	0	20,275	0.00%
2019/10/16	5	49.70	6	50.39	49.14	-1	20,423	0.00%
2019/10/15	0	0.00	1	49.61	49.40	-1	20,271	0.00%
2019/10/14	3	49.83	6	49.80	49.65	-3	20,475	-0.01%
2019/10/07	1	45.69	1	45.68	45.63	0	20,851	0.00%
2019/10/01	1	46.86	0	0.00	46.71	1	21,949	0.00%
2019/09/19	10	48.74	0	0.00	48.02	10	23,803	0.04%
2019/09/18	10	48.55	0	0.00	48.32	10	24,331	0.04%
2019/09/17	1	48.48	0	0.00	48.25	1	24,610	0.00%
2019/09/16	2	49.44	0	0.00	48.96	2	24,879	0.01%
2019/09/12	5	49.33	3	49.39	49.27	2	25,640	0.01%
2019/09/11	3	49.11	1	49.58	48.76	2	26,012	0.01%
2019/09/10	15	49.15	1	50.15	49.01	14	25,906	0.05%
2019/09/09	1	50.40	8	50.10	49.73	-7	25,972	-0.03%
2019/09/06	3	49.54	0	0.00	49.40	3	25,987	0.01%
2019/09/05	13	49.43	14	49.41	49.67	-1	26,053	0.00%
2019/09/04	3	47.90	2	48.03	47.72	1	25,633	0.00%
2019/09/03	0	0.00	1	47.57	47.08	-1	26,037	0.00%
2019/09/02	1	47.39	0	0.00	47.50	1	26,527	0.00%
2019/08/30	3	46.78	4	46.75	46.66	-1	26,564	0.00%
2019/08/28	2	46.39	1	46.51	46.24	1	26,910	0.00%
2019/08/27	7	46.93	7	46.91	47.11	0	26,966	0.00%
2019/08/26	2	45.75	2	45.80	45.80	0	27,008	0.00%
2019/08/23	2	47.34	11	47.03	47.42	-9	27,134	-0.03%
2019/08/22	9	46.47	6	46.60	45.98	3	26,928	0.01%
2019/08/21	0	0.00	3	46.30	46.30	-3	27,392	-0.01%
2019/08/20	0	0.00	2	46.46	46.49	-2	27,900	-0.01%
2019/08/19	0	0.00	1	45.85	45.85	-1	28,042	0.00%
2019/08/16	0	0.00	1	44.85	44.81	-1	28,220	0.00%
2019/08/13	1	43.54	0	0.00	43.57	1	28,866	0.00%
2019/08/12	0	0.00	29	43.64	43.85	-29	29,210	-0.10%
2019/08/07	29	43.20	0	0.00	42.58	29	29,754	0.10%
2019/08/06	2	42.22	43	42.14	43.20	-41	30,177	-0.14%
2019/08/02	22	44.70	21	44.83	44.82	1	30,453	0.00%
2019/08/01	6	46.49	2	46.89	46.27	4	31,105	0.01%
2019/07/31	3	47.59	2	47.49	47.42	1	31,176	0.00%
2019/07/30	3	48.58	2	48.36	48.52	1	31,513	0.00%
2019/07/29	1	47.93	1	47.73	47.79	0	32,769	0.00%
2019/07/26	0	0.00	3	47.60	47.98	-3	32,879	-0.01%
2019/07/25	4	47.52	2	47.77	47.55	2	32,707	0.01%
2019/07/24	3	47.48	5	47.45	47.18	-2	33,011	-0.01%
2019/07/23	3	46.74	1	46.81	46.32	2	33,255	0.01%
2019/07/22	1	46.74	1	46.85	46.99	0	33,690	0.00%
2019/07/19	0	0.00	5	46.92	46.65	-5	33,557	-0.01%
2019/07/18	1	45.77	0	0.00	45.69	1	33,899	0.00%
2019/07/17	1	46.00	0	0.00	46.30	1	34,000	0.00%
2019/07/16	6	46.70	0	0.00	46.29	6	34,792	0.02%
2019/07/15	14	46.44	11	46.53	47.00	3	35,080	0.01%
2019/07/12	6	46.89	10	47.22	47.22	-4	34,749	-0.01%
2019/07/11	6	46.86	6	47.25	46.49	0	34,978	0.00%
2019/07/10	12	46.50	0	0.00	46.29	12	35,346	0.03%
2019/07/09	4	46.43	7	46.60	46.14	-3	35,920	-0.01%
2019/07/08	4	47.05	3	46.56	46.69	1	36,192	0.00%
2019/07/04	19	48.03	0	0.00	48.00	19	36,537	0.05%
2019/07/03	2	48.65	3	48.75	48.85	-1	36,665	0.00%
2019/07/02	0	0.00	3	49.03	48.80	-3	37,638	-0.01%
2019/07/01	3	49.06	6	48.91	49.11	-3	37,880	-0.01%
2019/06/28	2	46.29	2	46.62	46.29	0	37,631	0.00%
2019/06/27	3	46.73	3	46.87	46.74	0	38,297	0.00%
2019/06/26	2	45.31	2	45.72	45.57	0	38,994	0.00%
2019/06/25	17	46.02	2	46.47	45.10	15	39,157	0.04%
2019/06/24	4	46.83	5	47.07	46.86	-1	39,037	0.00%
2019/06/21	10	46.43	0	0.00	46.43	10	39,306	0.03%
2019/06/20	4	46.73	6	46.76	46.48	-2	39,410	-0.01%
2019/06/19	2	44.97	4	44.81	45.04	-2	39,100	-0.01%
2019/06/18	2	43.04	2	43.20	42.95	0	38,928	0.00%
2019/06/17	4	42.59	6	43.16	42.73	-2	39,437	-0.01%
2019/06/14	3	42.97	1	43.50	43.07	2	39,788	0.01%
2019/06/13	4	42.60	3	42.35	42.74	1	40,249	0.00%
2019/06/12	2	43.06	1	43.34	42.85	1	40,774	0.00%
2019/06/11	0	0.00	5	42.65	43.09	-5	41,115	-0.01%
2019/06/10	0	0.00	14	41.05	41.56	-14	41,094	-0.03%
2019/06/06	0	0.00	7	40.55	40.39	-7	41,089	-0.02%
2019/06/04	7	40.46	1	40.53	40.28	6	42,596	0.01%
2019/06/03	20	40.86	22	40.92	40.93	-2	43,375	0.00%
2019/05/31	8	41.35	15	41.49	41.09	-7	43,791	-0.02%
2019/05/30	21	40.86	15	41.09	40.82	6	44,397	0.01%
2019/05/29	9	40.70	2	41.08	41.58	7	45,371	0.02%
2019/05/28	5	40.88	3	40.92	41.68	2	45,713	0.00%
2019/05/27	15	39.73	4	40.09	40.25	11	46,301	0.02%
2019/05/24	24	40.07	25	40.29	40.05	-1	47,391	0.00%
2019/05/23	9	39.67	6	39.73	39.85	3	47,617	0.01%
2019/05/22	6	40.89	5	40.91	40.80	1	47,369	0.00%
2019/05/21	3	40.12	5	41.47	41.17	-2	47,324	0.00%
2019/05/20	5	40.18	3	40.25	39.88	2	47,756	0.00%
2019/05/17	8	41.23	5	41.16	40.96	3	47,704	0.01%
2019/05/16	2	41.30	27	41.06	41.95	-25	47,751	-0.05%
2019/05/15	2	40.68	13	41.16	41.91	-11	47,872	-0.02%
2019/05/14	9	39.20	34	40.08	40.82	-25	47,919	-0.05%
2019/05/13	1	39.36	1	40.20	40.10	0	47,659	0.00%
2019/05/10	54	40.22	4	40.85	40.55	50	48,268	0.10%
2019/05/09	4	39.85	1	40.10	39.65	3	47,641	0.01%
2019/05/06	5	42.62	127	41.48	41.59	-122	47,291	-0.26%	大賣/鉅額交易
2019/04/30	6	46.30	0	0.00	46.78	6	46,555	0.01%
2019/04/29	0	0.00	2	46.82	47.41	-2	46,622	0.00%
2019/04/26	1	45.90	53.5	46.20	46.28	-52.5	46,474	-0.11%
2019/04/24	1	47.29	1	48.68	47.60	0	46,375	0.00%
2019/04/23	0	0.00	119	48.04	48.17	-119	46,186	-0.26%	大賣/鉅額交易
2019/04/22	119	49.30	1	50.50	47.61	118	46,218	0.26%	大買/鉅額交易
2019/04/19	2	48.90	2	49.29	49.28	0	45,567	0.00%
2019/04/18	1	49.10	3	49.22	48.68	-2	45,488	0.00%
2019/04/17	2	49.31	2	49.46	49.40	0	45,744	0.00%
2019/04/16	1	46.36	15	48.35	48.86	-14	45,386	-0.03%
2019/04/15	13	47.91	29	48.08	48.00	-16	45,106	-0.04%
2019/04/12	32	45.97	3	46.02	45.95	29	44,875	0.06%
2019/04/11	10	47.65	6	48.52	46.72	4	44,834	0.01%
2019/04/10	1	47.34	34	47.51	48.05	-33	44,611	-0.07%
2019/04/09	5	47.70	143	47.59	47.75	-138	44,432	-0.31%	大賣/鉅額交易
2019/04/08	39	47.79	76	47.95	46.66	-37	44,149	-0.08%
2019/04/03	1	44.65	1	45.30	45.10	0	43,175	0.00%
2019/04/02	8	45.01	0	0.00	45.06	8	43,226	0.02%
2019/04/01	146	45.05	14	45.02	45.15	132	42,927	0.31%	大買/鉅額交易
2019/03/29	21	42.90	9	41.06	42.96	12	42,152	0.03%
2019/03/28	1	39.88	8	40.20	40.31	-7	41,633	-0.02%
2019/03/27	0	0.00	1	40.39	40.50	-1	42,469	0.00%
2019/03/26	27	39.92	0	0.00	39.66	27	42,278	0.06%
2019/03/25	2	40.26	0	0.00	40.30	2	42,373	0.00%
2019/03/22	1	41.90	1	42.60	41.70	0	42,255	0.00%
2019/03/21	6	42.30	0	0.00	42.42	6	41,973	0.01%
2019/03/20	15	42.24	13	42.62	41.84	2	42,448	0.00%
2019/03/19	4	42.86	1	43.13	42.71	3	42,022	0.01%
2019/03/18	15	42.22	71	41.98	42.47	-56	41,629	-0.13%
2019/03/15	19	41.41	126	40.91	40.97	-107	41,661	-0.26%	大賣/鉅額交易
2019/03/14	47	40.22	21	40.50	40.18	26	41,073	0.06%
2019/03/13	45	39.67	35	39.69	40.18	10	41,259	0.02%
2019/03/12	6	40.57	51	40.40	40.63	-45	41,123	-0.11%
2019/03/11	34	38.75	14	38.89	39.27	20	40,926	0.05%
2019/03/08	68	39.73	88	39.83	39.19	-20	41,522	-0.05%
2019/03/07	20	41.64	1	41.93	41.42	19	40,406	0.05%
2019/03/06	31	42.94	24	43.31	43.02	7	39,590	0.02%
2019/03/05	23	43.13	11	43.30	43.12	12	39,321	0.03%
2019/03/04	10	44.53	75	43.73	44.55	-65	38,737	-0.17%
2019/02/27	15	40.58	17	40.89	41.58	-2	37,841	-0.01%
2019/02/26	10	41.16	24	41.44	40.69	-14	37,565	-0.04%
2019/02/25	3	38.36	26	38.54	39.80	-23	36,765	-0.06%
2019/02/22	26	36.21	5	35.91	35.94	21	35,439	0.06%
2019/02/21	0	0.00	43	36.73	37.05	-43	35,357	-0.12%
2019/02/20	20	36.53	20	36.73	36.24	0	35,426	0.00%
2019/02/19	31	36.57	12	36.49	36.18	19	35,706	0.05%
2019/02/18	14	35.79	1	36.00	36.10	13	35,062	0.04%
2019/02/15	1	35.22	0	0.00	34.91	1	34,878	0.00%
2019/02/14	1	36.00	3	36.18	36.25	-2	34,741	-0.01%
2019/02/13	1	35.90	80	35.55	35.53	-79	34,524	-0.23%
2019/02/12	11	35.05	17	35.13	35.08	-6	34,771	-0.02%
2019/02/11	13	34.55	16	34.30	34.74	-3	34,747	-0.01%
2019/01/30	0	0.00	1	32.81	32.81	-1	34,250	0.00%
2019/01/29	11	32.57	40	32.40	32.78	-29	34,460	-0.08%
2019/01/28	88	32.86	6	33.27	32.67	82	34,506	0.24%
2019/01/25	18	32.74	99	32.41	32.75	-81	34,898	-0.23%
2019/01/24	20	31.20	32	31.51	31.59	-12	35,128	-0.03%
2019/01/23	15	31.22	44	31.37	31.27	-29	35,542	-0.08%
2019/01/22	9	31.87	47	31.52	31.21	-38	36,265	-0.10%
2019/01/21	25	32.15	32	32.18	32.00	-7	37,287	-0.02%
2019/01/18	13	31.17	11	31.38	31.45	2	37,351	0.01%
2019/01/17	11	30.94	21	30.93	30.95	-10	37,669	-0.03%
2019/01/16	10	30.54	42	30.55	30.54	-32	38,036	-0.08%
2019/01/15	147	30.25	25	29.75	30.24	122	38,385	0.32%	大買/鉅額交易
2019/01/11	30	29.64	30	29.83	29.82	0	39,782	0.00%
2019/01/10	23	29.46	20	29.54	29.65	3	40,063	0.01%
2019/01/09	12	29.78	286	29.37	29.98	-274	40,193	-0.68%	大賣/鉅額交易
2019/01/08	23	28.61	20	28.67	28.66	3	40,076	0.01%
2019/01/07	133	28.74	40	29.01	28.67	93	40,270	0.23%	大買/
2019/01/04	11	28.42	38	27.98	28.53	-27	40,330	-0.07%
2019/01/03	0	0.00	87	27.59	27.59	-87	40,553	-0.21%
2019/01/02	108	27.76	20	28.52	27.29	88	40,552	0.22%	大買/
2018/12/28	53	28.28	89	28.41	28.35	-36	40,632	-0.09%
2018/12/27	47	28.47	40	28.68	28.17	7	40,681	0.02%
2018/12/26	48	28.12	57	28.16	27.72	-9	40,629	-0.02%
2018/12/25	5	27.59	1	27.46	27.50	4	40,494	0.01%
2018/12/24	0	0.00	3	28.50	28.49	-3	40,210	-0.01%
2018/12/22	11	27.94	0	0.00	27.90	11	39,995	0.03%
2018/12/21	45	29.03	22	28.42	28.38	23	40,480	0.06%
2018/12/20	123	29.88	16	29.29	29.15	107	40,386	0.26%	大買/鉅額交易
2018/12/19	42	31.01	1	31.36	30.92	41	40,095	0.10%
2018/12/18	69	31.39	11	31.21	31.15	58	40,154	0.14%
2018/12/17	3	31.89	0	0.00	31.91	3	40,067	0.01%
2018/12/14	1	32.15	24	32.18	32.25	-23	39,894	-0.06%
2018/12/13	8	33.01	3	32.21	32.97	5	40,565	0.01%
2018/12/12	24	31.64	3	31.91	31.75	21	40,000	0.05%
2018/12/11	0	0.00	1	31.30	31.33	-1	39,891	0.00%
2018/12/10	4	31.30	0	0.00	31.04	4	40,018	0.01%
2018/12/06	0	0.00	25	32.45	32.08	-25	40,344	-0.06%
2018/12/05	10	33.07	10	33.29	33.35	0	39,956	0.00%
2018/12/04	4	33.65	0	0.00	33.50	4	39,815	0.01%
2018/12/03	33	34.15	4	34.09	33.86	29	40,011	0.07%
2018/11/30	2	31.70	1	31.97	31.71	1	39,164	0.00%
2018/11/29	1	31.94	4	32.56	31.90	-3	39,111	-0.01%
2018/11/28	7	31.90	0	0.00	32.07	7	39,001	0.02%
2018/11/27	1	31.64	0	0.00	31.75	1	38,762	0.00%
2018/11/26	11	31.78	0	0.00	31.79	11	38,943	0.03%
2018/11/23	28	31.90	0	0.00	31.85	28	38,796	0.07%
2018/11/22	5	32.44	1	33.12	32.25	4	38,647	0.01%
2018/11/21	5	32.40	1	32.97	32.80	4	38,612	0.01%
2018/11/20	4	33.23	0	0.00	32.81	4	38,878	0.01%
2018/11/19	0	0.00	2	33.96	33.81	-2	38,639	-0.01%
2018/11/16	1	33.39	5	33.69	33.41	-4	38,636	-0.01%
2018/11/15	9	32.65	0	0.00	32.96	9	38,405	0.02%
2018/11/14	4	33.14	2	33.68	32.92	2	38,877	0.01%
2018/11/13	155	32.33	167	31.95	33.30	-12	39,075	-0.03%	大買/大賣/
2018/11/12	4	32.40	0	0.00	32.60	4	39,428	0.01%
2018/11/09	10	33.14	0	0.00	32.60	10	40,100	0.02%
2018/11/08	2	34.41	0	0.00	34.18	2	39,850	0.01%
2018/11/07	4	34.26	105	34.92	34.50	-101	39,843	-0.25%	大賣/鉅額交易
2018/11/06	9	34.09	32	33.63	33.64	-23	39,870	-0.06%
2018/11/05	23	34.49	2	34.91	34.41	21	39,734	0.05%
2018/11/02	108	34.61	7	35.35	35.26	101	39,892	0.25%	大買/鉅額交易
2018/11/01	0	0.00	5	33.98	34.18	-5	39,299	-0.01%
2018/10/31	4	32.62	2	32.90	32.93	2	39,015	0.01%
2018/10/30	6	32.01	1	32.17	32.93	5	38,897	0.01%
2018/10/29	13	32.37	0	0.00	31.90	13	38,340	0.03%
2018/10/26	14	34.07	1	34.96	33.90	13	38,084	0.03%
2018/10/25	10	33.47	24	33.47	33.47	-14	37,903	-0.04%
2018/10/24	13	34.68	0	0.00	35.00	13	37,289	0.03%
2018/10/23	7	35.01	0	0.00	35.00	7	36,614	0.02%
2018/10/22	96	36.40	7	35.27	36.71	89	36,220	0.25%
2018/10/19	22	31.69	1	32.56	32.71	21	35,123	0.06%
2018/10/18	37	32.16	0	0.00	32.10	37	34,831	0.11%
2018/10/16	14	33.89	2	33.70	33.32	12	35,195	0.03%
2018/10/15	16	33.01	15	33.34	32.90	1	35,216	0.00%
2018/10/12	19	32.48	2	33.27	33.50	17	35,019	0.05%
2018/10/11	2	32.82	53	32.78	32.37	-51	34,737	-0.15%
2018/10/09	1	34.49	0	0.00	34.97	1	34,291	0.00%
2018/10/08	2	35.60	0	0.00	35.45	2	34,356	0.01%
2018/10/05	15	35.47	0	0.00	35.41	15	34,222	0.04%
2018/10/04	43	35.86	55	35.80	35.85	-12	34,631	-0.03%
2018/10/02	10	37.32	0	0.00	37.14	10	35,231	0.03%
2018/09/28	0	0.00	55	38.41	38.41	-55	36,332	-0.15%
2018/09/26	0	0.00	6	37.99	38.50	-6	36,204	-0.02%
2018/09/25	0	0.00	2	37.25	36.70	-2	36,947	-0.01%
2018/09/21	62	36.46	15	36.73	37.13	47	37,201	0.13%
2018/09/20	25	35.49	0	0.00	35.33	25	37,117	0.07%
2018/09/19	30	35.25	39	34.63	35.51	-9	37,612	-0.02%
2018/09/18	3	33.00	100	33.05	33.29	-97	37,439	-0.26%
2018/09/14	4	33.60	0	0.00	33.60	4	38,503	0.01%
2018/09/13	4	32.84	1	33.34	32.57	3	38,699	0.01%
2018/09/12	35	32.40	0	0.00	32.27	35	38,585	0.09%
2018/09/11	1	33.14	0	0.00	33.16	1	38,458	0.00%
2018/09/10	5	33.51	35	33.53	33.47	-30	38,669	-0.08%
2018/09/07	13	33.80	4	34.18	33.86	9	38,657	0.02%
2018/09/06	24	33.89	3	34.29	33.85	21	38,451	0.05%
2018/09/05	5	35.23	1	35.50	34.92	4	38,153	0.01%
2018/09/03	2	34.88	20	34.56	34.54	-18	38,345	-0.05%
2018/08/31	2	34.81	2	35.55	35.49	0	38,543	0.00%
2018/08/30	3	35.79	0	0.00	35.48	3	38,325	0.01%
2018/08/29	1	36.23	0	0.00	36.17	1	38,169	0.00%
2018/08/28	40	36.89	5	36.98	36.44	35	38,207	0.09%
2018/08/27	44	35.84	12	35.86	36.49	32	38,189	0.08%
2018/08/24	0	0.00	5	34.87	35.00	-5	38,062	-0.01%
2018/08/23	9	34.42	0	0.00	34.78	9	38,416	0.02%
2018/08/22	1	34.71	20	34.84	34.68	-19	38,825	-0.05%
2018/08/21	6	34.71	82	34.31	35.00	-76	38,871	-0.20%
2018/08/20	43	33.10	1	33.55	32.90	42	38,513	0.11%
2018/08/17	35	33.57	6	34.17	33.11	29	38,293	0.08%
2018/08/16	46	33.14	36	33.52	33.99	10	37,857	0.03%
2018/08/15	8	34.03	20	34.57	33.88	-12	37,142	-0.03%
2018/08/13	1	34.66	7	34.65	34.93	-6	36,978	-0.02%
2018/08/10	0	0.00	5	36.10	35.86	-5	36,716	-0.01%
2018/08/09	7	35.18	2	35.20	36.15	5	36,701	0.01%
2018/08/07	1	34.02	10	34.46	34.77	-9	35,991	-0.03%
2018/08/06	10	33.64	0	0.00	34.04	10	35,802	0.03%
2018/08/03	4	34.61	24	34.35	34.48	-20	35,432	-0.06%
2018/08/02	7	34.98	0	0.00	34.29	7	35,372	0.02%
2018/08/01	3	38.76	0	0.00	37.76	3	34,567	0.01%
2018/07/31	3	38.02	12	37.76	37.93	-9	34,850	-0.03%
2018/07/30	107	37.98	0	0.00	37.81	107	35,078	0.31%	大買/鉅額交易
2018/07/27	6	37.98	0	0.00	37.99	6	35,055	0.02%
2018/07/25	6	39.43	2	39.29	38.88	4	34,971	0.01%
2018/07/24	22	39.16	112	38.94	39.10	-90	34,817	-0.26%	大賣/
2018/07/23	33	37.30	35	37.01	37.52	-2	34,789	-0.01%
2018/07/20	31	34.93	40	35.03	36.00	-9	34,681	-0.03%
2018/07/19	30	35.50	30	35.70	35.30	0	34,447	0.00%
2018/07/18	30	35.56	40	35.80	35.48	-10	34,924	-0.03%
2018/07/17	30	35.58	0	0.00	35.00	30	34,906	0.09%
2018/07/16	25	36.12	36	36.21	35.54	-11	34,862	-0.03%
2018/07/13	10	36.64	18	36.76	36.65	-8	34,801	-0.02%
2018/07/12	41	36.33	40	35.47	36.88	1	35,083	0.00%
2018/07/11	40	34.70	40	34.59	35.05	0	34,858	0.00%
2018/07/10	43	36.03	40	36.41	35.55	3	35,132	0.01%
2018/07/09	10	35.78	30	34.92	35.76	-20	35,146	-0.06%
2018/07/06	70	33.16	103	33.63	34.44	-33	34,831	-0.09%	大賣/
2018/07/05	53	33.27	55	33.62	32.96	-2	34,668	-0.01%
2018/07/04	31	33.56	20	34.02	33.60	11	34,383	0.03%
2018/07/03	37	33.54	1	32.41	33.56	36	34,193	0.11%
2018/07/02	20	35.38	15	36.78	34.73	5	32,954	0.02%
2018/06/28	1	35.50	0	0.00	35.88	1	32,184	0.00%
2018/06/27	15	36.99	0	0.00	36.10	15	31,843	0.05%
2018/06/26	22	38.02	82	38.47	37.85	-60	31,809	-0.19%
2018/06/25	24	40.41	0	0.00	39.75	24	31,351	0.08%
2018/06/22	15	40.03	0	0.00	39.94	15	31,580	0.05%
2018/06/21	8	40.85	15	41.21	40.89	-7	31,821	-0.02%
2018/06/20	26	39.96	10	40.12	40.88	16	32,594	0.05%
2018/06/19	50	41.37	0	0.00	40.86	50	32,858	0.15%
2018/06/15	45	42.67	20	43.04	42.57	25	32,567	0.08%
2018/06/13	65	42.86	0	0.00	42.63	65	32,393	0.20%
2018/06/12	5	42.95	83	42.94	42.95	-78	32,311	-0.24%
2018/06/11	10	42.15	17	41.52	41.92	-7	32,273	-0.02%
2018/06/08	4	41.94	50	41.63	41.72	-46	32,251	-0.14%
2018/06/07	0	0.00	2	43.28	43.08	-2	32,042	-0.01%
2018/05/31	81	40.57	21	40.67	41.54	60	32,421	0.19%
2018/05/30	28	40.29	77	40.35	40.37	-49	32,292	-0.15%
2018/05/29	1	41.27	3	41.22	41.10	-2	31,863	-0.01%
2018/05/25	2	41.80	0	0.00	41.63	2	32,303	0.01%
2018/05/24	23	41.95	20	42.14	41.86	3	32,447	0.01%
2018/05/23	7	42.49	9	42.74	42.52	-2	32,440	-0.01%
2018/05/22	17	43.68	0	0.00	43.22	17	32,376	0.05%
2018/05/21	26	44.39	20	44.69	44.36	6	32,652	0.02%
2018/05/18	6	42.80	5	43.09	43.09	1	32,994	0.00%
2018/05/17	7	43.27	34	43.36	43.10	-27	34,436	-0.08%
2018/05/16	9	43.98	0	0.00	44.05	9	35,478	0.03%
2018/05/15	10	44.30	0	0.00	44.00	10	36,408	0.03%
2018/05/14	23.5	44.63	10	44.13	44.57	13.5	36,950	0.04%
2018/05/11	89	43.95	10	44.16	43.70	79	37,192	0.21%
2018/05/10	10	43.54	0	0.00	43.38	10	37,232	0.03%
2018/05/09	61	43.58	0	0.00	43.39	61	37,255	0.16%
2018/05/08	73	43.13	1	43.65	43.62	72	37,317	0.19%
2018/05/02	5	41.14	5	41.49	40.60	0	37,967	0.00%
2018/04/27	10	40.09	0	0.00	40.16	10	38,440	0.03%
2018/04/26	10	42.16	0	0.00	41.37	10	37,955	0.03%
2018/04/25	20	43.49	0	0.00	43.27	20	37,668	0.05%
2018/04/24	10	43.77	83	43.80	43.63	-73	37,842	-0.19%
2018/04/23	5	41.27	0	0.00	41.27	5	37,993	0.01%
2018/04/20	15	41.52	10	41.97	40.79	5	38,015	0.01%
2018/04/19	0	0.00	10	41.75	42.05	-10	38,398	-0.03%
2018/04/18	67	40.48	40	40.81	40.41	27	38,192	0.07%
2018/04/17	10	41.15	10	41.43	40.95	0	37,819	0.00%
2018/04/16	20	42.78	0	0.00	41.70	20	37,839	0.05%
2018/04/13	13	44.31	10	44.18	43.93	3	37,384	0.01%
2018/04/11	2	45.69	3	45.60	45.62	-1	36,995	0.00%
2018/04/10	0	0.00	17	43.80	43.77	-17	36,708	-0.05%
2018/04/09	6	42.43	7	42.85	42.93	-1	36,915	0.00%
2018/04/03	7	42.37	6	42.79	42.30	1	36,999	0.00%
2018/04/02	18	43.87	7	44.86	43.64	11	36,874	0.03%
2018/03/30	0	0.00	10	44.00	44.37	-10	37,111	-0.03%
2018/03/29	20	42.17	20	42.82	42.92	0	36,886	0.00%
2018/03/28	10	43.72	0	0.00	42.66	10	36,350	0.03%
2018/03/27	27	45.20	17	45.55	44.72	10	35,798	0.03%
2018/03/26	85	44.36	10	43.85	43.85	75	35,591	0.21%
2018/03/23	34	45.12	47	45.21	44.61	-13	35,035	-0.04%
2018/03/22	54	48.31	12	48.36	48.11	42	34,183	0.12%
2018/03/20	5	49.15	0	0.00	49.45	5	33,520	0.01%
2018/03/19	2	49.21	0	0.00	49.17	2	33,517	0.01%
2018/03/14	20	49.42	0	0.00	49.25	20	33,377	0.06%
2018/03/09	12	50.62	0	0.00	50.65	12	33,399	0.04%
2018/03/08	0	0.00	50	49.98	50.15	-50	33,540	-0.15%
2018/03/06	0	0.00	2	48.77	49.09	-2	33,696	-0.01%
2018/03/05	7	48.66	0	0.00	48.40	7	33,367	0.02%
2018/03/02	22	49.10	0	0.00	49.00	22	33,281	0.07%
2018/03/01	33	49.77	130	48.62	49.69	-97	33,439	-0.29%	大賣/
2018/02/27	1	53.50	1	52.10	51.05	0	33,277	0.00%
2018/02/23	0	0.00	2	52.25	51.50	-2	33,502	-0.01%
2018/02/22	1	50.95	0	0.00	50.95	1	33,583	0.00%
2018/02/21	15	50.64	0	0.00	51.35	15	34,192	0.04%
2018/02/12	21	46.83	0	0.00	46.45	21	34,183	0.06%
2018/02/09	13	46.51	37	48.51	45.70	-24	33,742	-0.07%
2018/02/08	7	52.81	2.5	51.71	51.10	4.5	32,310	0.01%
2018/02/07	24	56.28	0	0.00	55.15	24	31,169	0.08%
2018/02/06	5	56.45	1	57.15	56.45	4	30,320	0.01%
2018/02/02	3	58.23	3	58.45	58.60	0	29,413	0.00%
2018/02/01	1	58.70	1	58.65	58.15	0	29,421	0.00%
2018/01/31	0	0.00	4	56.86	58.15	-4	29,310	-0.01%
2018/01/30	2	58.20	0	0.00	57.55	2	29,393	0.01%
2018/01/29	1	61.20	1	62.10	60.20	0	28,894	0.00%
2018/01/26	2	61.60	1	61.50	61.35	1	28,643	0.00%
2018/01/25	1	61.05	0	0.00	60.00	1	28,513	0.00%
2018/01/24	0	0.00	1	62.15	62.45	-1	28,221	0.00%
2018/01/23	0	0.00	1	61.10	61.50	-1	27,874	0.00%
2018/01/19	1	59.75	1	59.55	60.10	0	27,995	0.00%
2018/01/18	1	58.80	2	59.33	58.80	-1	28,088	0.00%
2018/01/17	30	58.15	52	58.04	58.50	-22	27,941	-0.08%
2018/01/16	1	58.05	3	57.90	58.00	-2	27,399	-0.01%
2018/01/15	0.5	58.00	30	57.67	58.00	-29.5	27,211	-0.11%
2018/01/11	0	0.00	7	55.06	54.95	-7	27,101	-0.03%
2018/01/10	28	54.63	2	54.43	54.70	26	26,898	0.10%
2018/01/09	0	0.00	10	52.90	53.90	-10	26,561	-0.04%
2018/01/05	12	52.20	0	0.00	52.70	12	26,370	0.05%
2018/01/04	1	52.30	20	52.30	52.30	-19	26,300	-0.07%
2018/01/02	0	0.00	2	51.43	51.85	-2	26,292	-0.01%