富邦上証正2 (00633L)-元大-楊梅券商分點個股進出

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
40.69
漲跌
▲1.03
漲幅
+2.60%
成交量
6,074張
產業
上市
228人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	39.48	1	40.01	40.69	1	17,450	0.01%
2024/12/16	4	39.73	0	0.00	39.66	4	17,397	0.02%
2024/12/13	6	40.37	2	41.26	40.15	4	17,337	0.02%
2024/12/12	0	0.00	8	41.74	41.63	-8	17,240	-0.05%
2024/12/11	2	41.25	0	0.00	40.79	2	17,139	0.01%
2024/12/10	10	42.38	10	43.78	41.66	0	17,011	0.00%
2024/12/09	13	40.69	0	0.00	40.28	13	16,476	0.08%
2024/12/06	0	0.00	5	40.00	40.30	-5	16,470	-0.03%
2024/12/03	3	39.47	0	0.00	39.65	3	16,308	0.02%
2024/12/02	2	39.40	0	0.00	39.24	2	16,250	0.01%
2024/11/29	0	0.00	6	39.69	39.50	-6	16,270	-0.04%
2024/11/27	1	37.95	1	38.46	38.52	0	16,164	0.00%
2024/11/26	2	37.48	2	38.03	38.14	0	16,140	0.00%
2024/11/25	10	38.50	1	38.22	38.21	9	16,024	0.06%
2024/11/22	7	39.48	0	0.00	39.31	7	15,830	0.04%
2024/11/21	10	40.40	10	40.47	40.61	0	15,730	0.00%
2024/11/19	16	40.69	10	40.20	39.88	6	15,584	0.04%
2024/11/18	13	40.41	13	41.46	41.11	0	15,383	0.00%
2024/11/15	1	41.13	1	41.45	41.23	0	15,188	0.00%
2024/11/14	0	0.00	1	42.00	42.04	-1	15,002	-0.01%
2024/11/13	2	41.14	43	41.03	41.71	-41	14,952	-0.27%
2024/11/12	7	42.18	3	43.43	42.05	4	14,795	0.03%
2024/11/08	13	44.16	7	44.45	43.27	6	14,334	0.04%
2024/11/07	0	0.00	2	42.33	42.63	-2	13,951	-0.01%
2024/11/06	10	42.14	5	41.93	41.25	5	13,748	0.04%
2024/11/05	0	0.00	1	41.95	41.96	-1	13,523	-0.01%
2024/11/04	4	40.07	0	0.00	39.88	4	13,377	0.03%
2024/10/30	1	39.67	2	40.39	39.39	-1	13,310	-0.01%
2024/10/29	2	41.12	0	0.00	40.63	2	13,230	0.02%
2024/10/24	11	41.31	0	0.00	41.10	11	12,887	0.09%
2024/10/23	17	42.38	1	42.41	42.34	16	12,871	0.12%
2024/10/22	30	41.15	20	41.85	41.46	10	12,744	0.08%
2024/10/21	22	42.15	12	42.13	41.06	10	12,746	0.08%
2024/10/18	11	38.83	10	39.79	40.70	1	12,480	0.01%
2024/10/17	1	40.19	0	0.00	40.18	1	12,280	0.01%
2024/10/16	5	40.27	0	0.00	40.52	5	12,128	0.04%
2024/10/15	23	43.04	1	43.40	42.09	22	11,816	0.19%
2024/10/14	29	42.76	17	43.60	43.82	12	11,553	0.10%
2024/10/11	22	43.04	10	42.38	42.52	12	11,109	0.11%
2024/10/09	13	44.92	10	44.80	45.35	3	10,658	0.03%
2024/10/08	23	50.18	30.5	52.07	47.66	-7.5	9,679	-0.08%
2024/10/07	3	55.50	0	0.00	56.00	3	8,598	0.03%
2024/10/04	3	52.26	57.5	50.04	53.50	-54.5	7,915	-0.69%
2024/10/01	5	42.79	5	43.15	42.70	0	7,274	0.00%
2024/09/30	4	41.91	63	41.94	43.03	-59	7,116	-0.83%
2024/09/27	4	38.04	69	38.66	38.69	-65	6,310	-1.03%
2024/09/25	19	34.13	0	0.00	33.90	19	5,381	0.35%
2024/09/24	0	0.00	16	31.79	32.18	-16	5,038	-0.32%
2024/09/20	1	29.10	0	0.00	28.86	1	4,778	0.02%
2024/09/19	1	28.35	0	0.00	29.27	1	4,720	0.02%
2024/09/16	1	28.55	0	0.00	28.69	1	4,961	0.02%
2024/09/13	3	28.83	0	0.00	28.85	3	4,968	0.06%
2024/09/11	2	29.04	0	0.00	29.01	2	4,935	0.04%
2024/09/09	2	29.54	0	0.00	29.30	2	4,991	0.04%
2024/09/06	1	30.18	0	0.00	30.18	1	4,945	0.02%
2024/09/05	1	30.23	0	0.00	30.16	1	4,957	0.02%
2024/09/04	0	0.00	1	30.35	30.26	-1	5,047	-0.02%
2024/09/03	9	30.69	7	30.74	30.73	2	5,115	0.04%
2024/09/02	15	31.14	35	31.44	31.09	-20	5,101	-0.39%
2024/08/30	1	31.38	17	31.36	32.25	-16	5,012	-0.32%
2024/08/29	17	30.99	17	31.30	30.99	0	4,922	0.00%
2024/08/28	15	31.29	0	0.00	31.20	15	4,978	0.30%
2024/08/27	2	31.93	0	0.00	31.93	2	4,967	0.04%
2024/08/15	0	0.00	10	31.15	31.53	-10	5,238	-0.19%
2024/08/14	2	30.86	0	0.00	30.84	2	5,261	0.04%
2024/08/13	8	31.17	0	0.00	30.99	8	5,255	0.15%
2024/08/02	0	0.00	2	31.99	31.92	-2	5,358	-0.04%
2024/08/01	2	32.43	0	0.00	32.43	2	5,350	0.04%
2024/07/31	0	0.00	7	31.97	33.02	-7	5,365	-0.13%
2024/07/30	8	31.88	3	31.88	31.63	5	5,369	0.09%
2024/07/26	3	32.55	0	0.00	32.50	3	5,403	0.06%
2024/07/23	1	34.38	0	0.00	34.29	1	5,443	0.02%
2024/07/18	0	0.00	1	34.66	34.93	-1	5,440	-0.02%
2024/07/17	1	34.10	2.5	34.43	34.46	-1.5	5,406	-0.03%
2024/07/16	2	34.14	0	0.00	34.14	2	5,412	0.04%
2024/07/15	1	34.21	0	0.00	34.15	1	5,473	0.02%
2024/07/10	0	0.00	64	33.33	33.05	-64	5,589	-1.14%
2024/07/08	0	0.00	3	32.65	32.55	-3	5,731	-0.05%
2024/07/05	41	32.85	0	0.00	32.37	41	5,816	0.70%
2024/07/04	30	33.68	0	0.00	33.58	30	5,696	0.53%
2024/07/02	0	0.00	25	33.34	33.76	-25	5,803	-0.43%
2024/07/01	19	32.66	9	33.01	32.89	10	5,804	0.17%
2024/06/28	16	33.20	11	33.20	33.20	5	5,841	0.09%
2024/06/27	36	32.76	50	33.04	32.94	-14	5,917	-0.24%
2024/06/26	25	32.96	0	0.00	32.93	25	5,877	0.43%
2024/06/25	1	33.51	0	0.00	33.42	1	5,948	0.02%
2024/06/24	0	0.00	38	32.94	33.44	-38	5,977	-0.64%
2024/06/21	45	33.09	5	33.52	32.94	40	5,958	0.67%
2024/06/20	5	33.64	0	0.00	33.64	5	5,761	0.09%
2024/06/19	0	0.00	40	33.76	33.75	-40	5,885	-0.68%
2024/06/18	2.3	33.86	0	0.00	33.72	2.3	5,910	0.04%
2024/06/17	80	33.57	80	33.78	33.63	0	5,946	0.00%
2024/06/14	2	33.34	0	0.00	33.54	2	5,998	0.03%
2024/06/13	42	33.59	40	33.79	33.45	2	5,997	0.03%
2024/06/12	36	33.62	30	33.86	33.60	6	5,996	0.10%
2024/06/11	33	33.92	33	33.93	33.58	0	6,026	0.00%
2024/06/07	7	34.78	0	0.00	34.34	7	6,015	0.12%
2024/06/06	10	35.78	0	0.00	35.60	10	6,043	0.17%
2024/06/05	1	35.69	0	0.00	35.29	1	6,210	0.02%
2024/05/30	0	0.00	10	35.34	35.10	-10	6,632	-0.15%
2024/05/28	2	35.80	0	0.00	35.70	2	6,718	0.03%
2024/05/27	10	35.56	0	0.00	35.69	10	6,761	0.15%
2024/05/24	1	35.85	0	0.00	35.72	1	6,797	0.01%
2024/05/22	1	37.02	15	36.90	37.04	-14	6,889	-0.20%
2024/05/21	0	0.00	17	36.91	37.04	-17	6,976	-0.24%
2024/05/16	2	35.77	0	0.00	35.98	2	7,657	0.03%
2024/05/14	2	35.90	0	0.00	35.77	2	8,036	0.02%
2024/05/10	0	0.00	10	36.73	36.57	-10	8,455	-0.12%
2024/05/07	0	0.00	1	36.29	36.67	-1	8,983	-0.01%
2024/05/03	10	36.56	0	0.00	36.50	10	9,271	0.11%
2024/04/29	7	35.23	0	0.00	35.97	7	10,271	0.07%
2024/04/26	0	0.00	2	34.47	35.22	-2	10,239	-0.02%
2024/04/24	2	33.97	5	34.10	33.80	-3	10,708	-0.03%
2024/04/23	18	33.62	18	33.90	33.87	0	10,748	0.00%
2024/04/19	3	33.70	2	33.96	33.77	1	10,854	0.01%
2024/04/18	24	34.33	24	34.27	34.37	0	10,879	0.00%
2024/04/17	23	33.24	22	33.49	33.54	1	10,833	0.01%
2024/04/16	68	33.27	59	33.41	33.80	9	10,869	0.08%
2024/04/15	2	32.88	46	33.09	33.68	-44	10,847	-0.41%
2024/04/12	6	32.42	6	32.57	32.40	0	10,871	0.00%
2024/04/11	18	32.60	3	32.44	32.75	15	10,900	0.14%
2024/04/10	2	32.68	2	33.00	32.76	0	10,941	0.00%
2024/04/09	62	33.04	27	33.01	32.84	35	10,947	0.32%
2024/04/08	57	33.39	57	33.57	33.38	0	11,106	0.00%
2024/04/03	42	33.59	46	33.73	33.84	-4	11,164	-0.04%
2024/04/02	45	34.21	0	0.00	33.93	45	11,261	0.40%
2024/04/01	0	0.00	21	33.79	34.19	-21	11,224	-0.19%
2024/03/29	21	33.13	13	33.30	33.10	8	11,125	0.07%
2024/03/28	8	32.94	9	33.48	33.34	-1	11,120	-0.01%
2024/03/27	10	33.40	10	33.35	33.21	0	11,094	0.00%
2024/03/26	0	0.00	15	33.24	33.25	-15	11,116	-0.13%
2024/03/22	50	33.01	51	32.50	32.94	-1	11,064	-0.01%
2024/03/20	9	33.27	1	33.20	33.45	8	11,071	0.07%
2024/03/19	1	33.28	3	33.28	33.36	-2	11,143	-0.02%
2024/03/18	2	32.97	6	33.03	33.05	-4	11,173	-0.04%
2024/03/15	4	32.50	8	32.45	32.48	-4	11,186	-0.04%
2024/03/14	9	32.84	7	32.92	32.72	2	11,326	0.02%
2024/03/13	1.5	33.24	1	32.81	33.01	0.5	11,316	0.00%
2024/03/12	0.1	33.16	25	32.97	33.50	-24.9	11,412	-0.22%
2024/03/11	17	32.63	33	31.98	32.50	-16	11,493	-0.14%
2024/03/08	116	31.61	103	31.66	31.47	13	11,371	0.11%	大買/大賣/
2024/03/07	2	31.88	5	32.05	31.81	-3	11,286	-0.03%
2024/03/06	15	32.29	5	32.37	32.30	10	11,198	0.09%
2024/03/05	15	31.31	33	31.52	32.06	-18	11,128	-0.16%
2024/03/04	38	31.51	18	31.63	31.46	20	11,021	0.18%
2024/03/01	12	31.31	12	31.51	31.61	0	10,962	0.00%
2024/02/29	1	31.42	1	31.68	31.47	0	11,019	0.00%
2024/02/27	31	31.08	30	31.20	31.23	1	10,949	0.01%
2024/02/26	35	31.84	39	31.45	31.42	-4	10,913	-0.04%
2024/02/23	23.3	32.01	20	32.19	32.07	3.3	10,825	0.03%
2024/02/22	30	31.78	35	31.78	32.05	-5	10,779	-0.05%
2024/02/21	7	30.49	55	30.39	32.25	-48	10,738	-0.45%
2024/02/20	53.3	30.09	50	30.18	30.07	3.3	10,337	0.03%
2024/02/19	66	30.55	61	30.04	29.88	5	10,299	0.05%
2024/02/16	45	30.09	48	29.89	30.40	-3	10,130	-0.03%
2024/02/15	20	29.36	18	29.27	29.36	2	9,925	0.02%
2024/02/05	116	26.69	146	26.90	27.71	-30	9,695	-0.31%	大買/大賣/
2024/02/02	107	27.29	87	27.49	26.89	20	9,339	0.21%	大買/
2024/02/01	81	27.35	95	27.45	27.47	-14	9,161	-0.15%
2024/01/31	108	27.16	102	27.41	27.32	6	8,993	0.07%	大買/大賣/
2024/01/30	119	27.90	88	27.64	27.51	31	8,821	0.35%	大買/
2024/01/29	73	28.54	66	28.74	28.39	7	8,569	0.08%
2024/01/26	69	28.35	63	28.62	28.24	6	8,362	0.07%
2024/01/25	40	27.77	76	28.25	28.47	-36	8,213	-0.44%
2024/01/24	97	27.11	58	26.87	26.70	39	7,766	0.50%
2024/01/23	126	26.85	131	26.92	26.88	-5	7,458	-0.07%	大買/大賣/
2024/01/22	45	27.30	67	27.37	27.26	-22	7,241	-0.30%
2024/01/19	64	27.01	67	26.98	27.03	-3	7,130	-0.04%
2024/01/18	252	26.13	226	26.02	25.77	26	6,965	0.37%	大買/大賣/
2024/01/17	72	27.10	90	27.15	26.83	-18	6,609	-0.27%
2024/01/16	56	26.99	73	27.25	27.15	-17	6,610	-0.26%
2024/01/15	2	26.90	2	27.06	27.39	0	6,564	0.00%
2024/01/12	12	27.09	11	27.38	27.34	1	6,564	0.02%
2024/01/11	46	27.35	10	27.33	27.62	36	6,647	0.54%
2024/01/10	14	27.23	46	27.35	27.29	-32	6,574	-0.49%
2024/01/09	26	27.28	32	27.35	27.15	-6	6,526	-0.09%
2024/01/08	28	27.32	15	27.35	27.26	13	6,472	0.20%
2024/01/05	8	28.21	8	28.15	28.29	0	6,305	0.00%
2024/01/04	13	28.01	26	28.17	27.82	-13	6,328	-0.21%
2024/01/03	5	28.51	9	28.53	28.39	-4	6,200	-0.06%
2024/01/02	7	28.62	0	0.00	28.66	7	6,172	0.11%
2023/12/29	4	29.40	3	29.53	29.34	1	5,935	0.02%
2023/12/28	35	28.87	11	28.87	29.21	24	5,848	0.41%
2023/12/25	6	28.33	0	0.00	28.17	6	5,747	0.10%
2023/12/22	5	28.02	8	27.99	28.34	-3	5,770	-0.05%
2023/12/21	5	27.33	0	0.00	28.08	5	5,737	0.09%
2023/12/20	4	27.80	0	0.00	27.91	4	5,734	0.07%
2023/12/15	1	28.10	0	0.00	27.87	1	5,693	0.02%
2023/12/14	6	28.37	0	0.00	28.03	6	5,581	0.11%
2023/12/12	2	29.30	0	0.00	29.20	2	5,478	0.04%
2023/12/11	7	28.41	5	28.19	28.47	2	5,437	0.04%
2023/12/08	5	29.14	0	0.00	29.18	5	5,300	0.09%
2023/12/06	9	29.09	5	29.25	29.33	4	5,159	0.08%
2023/12/05	3	29.91	0	0.00	29.89	3	4,995	0.06%
2023/12/01	1	30.35	0	0.00	30.45	1	5,036	0.02%
2023/11/29	7	31.04	0	0.00	30.76	7	5,170	0.14%
2023/11/27	8	31.71	0	0.00	31.32	8	5,141	0.16%
2023/11/24	4	32.57	4	32.56	32.20	0	5,143	0.00%
2023/11/23	11	32.12	10	32.28	32.10	1	5,184	0.02%
2023/11/22	23	32.57	13	32.76	32.62	10	5,489	0.18%
2023/11/21	30	33.22	30	33.00	33.22	0	5,455	0.00%
2023/11/20	30	32.26	281	32.72	32.67	-251	5,461	-4.60%	大賣/鉅額交易
2023/11/17	0	0.00	15	32.31	32.26	-15	5,412	-0.28%
2023/11/15	26	33.49	26	33.97	33.30	0	5,595	0.00%
2023/11/13	0	0.00	1	32.85	32.88	-1	5,614	-0.02%
2023/11/09	0	0.00	4	33.84	33.73	-4	5,647	-0.07%
2023/11/08	5	33.85	7	34.05	33.76	-2	5,903	-0.03%
2023/11/07	32	33.84	30	34.23	33.84	2	6,020	0.03%
2023/11/06	30	34.21	30	34.46	34.21	0	6,124	0.00%
2023/11/03	50	33.89	31	33.82	33.92	19	6,113	0.31%
2023/11/01	0	0.00	5	34.12	33.80	-5	6,199	-0.08%
2023/10/31	0	0.00	1	33.20	32.88	-1	6,186	-0.02%
2023/10/30	0	0.00	3	32.87	33.13	-3	6,262	-0.05%
2023/10/27	0	0.00	4	32.88	33.05	-4	6,304	-0.06%
2023/10/26	1	32.03	0	0.00	31.94	1	6,543	0.02%
2023/10/24	2	31.16	0	0.00	31.20	2	6,771	0.03%
2023/10/23	5	31.60	0	0.00	31.63	5	6,730	0.07%
2023/10/19	14	33.00	0	0.00	32.47	14	6,842	0.20%
2023/10/18	30	34.20	30	34.52	34.09	0	6,697	0.00%
2023/10/17	30	34.19	30	34.31	34.19	0	6,748	0.00%
2023/10/16	9	34.28	0	0.00	34.11	9	6,734	0.13%
2023/10/13	77	34.62	0	0.00	34.54	77	6,725	1.14%
2023/10/12	8	35.43	32	35.81	35.47	-24	6,759	-0.36%
2023/10/11	16	35.08	0	0.00	34.96	16	6,792	0.24%
2023/10/06	0	0.00	50	35.00	35.08	-50	6,894	-0.73%
2023/10/04	55	34.40	0	0.00	34.30	55	6,933	0.79%
2023/09/26	9	36.41	0	0.00	36.23	9	6,843	0.13%
2023/09/22	0	0.00	13	36.34	36.65	-13	6,900	-0.19%
2023/09/21	3	36.22	0	0.00	35.97	3	6,878	0.04%
2023/09/20	10	36.48	5	36.70	36.54	5	6,873	0.07%
2023/09/19	26	36.43	21	36.65	36.62	5	6,960	0.07%
2023/09/18	0	0.00	28	36.77	36.58	-28	7,107	-0.39%
2023/09/15	34	36.56	22	36.96	36.32	12	7,088	0.17%
2023/09/13	54	36.58	50	37.30	36.48	4	7,107	0.06%
2023/09/08	56	36.49	0	0.00	36.45	56	7,314	0.77%
2023/09/07	57	37.31	0	0.00	37.24	57	7,286	0.78%
2023/09/06	105	37.84	5	37.96	37.96	100	7,249	1.38%	大買/
2023/09/04	0	0.00	107	38.34	38.47	-107	7,254	-1.47%	大賣/鉅額交易
2023/09/01	5	37.11	64	37.47	37.11	-59	7,176	-0.82%
2023/08/31	53	36.88	0	0.00	36.68	53	7,201	0.74%
2023/08/30	11	37.13	0	0.00	37.10	11	7,224	0.15%
2023/08/29	0	0.00	1	38.05	37.75	-1	7,148	-0.01%
2023/08/28	6	37.00	112	39.00	36.99	-106	7,158	-1.48%	大賣/鉅額交易
2023/08/25	5	35.83	0	0.00	35.92	5	6,913	0.07%
2023/08/24	2	35.72	48	36.28	36.29	-46	7,005	-0.66%
2023/08/22	52	35.59	0	0.00	35.47	52	7,142	0.73%
2023/08/21	10	36.01	3	36.34	36.16	7	7,163	0.10%
2023/08/18	2	36.88	0	0.00	36.91	2	7,181	0.03%
2023/08/17	2	36.64	0	0.00	36.92	2	7,239	0.03%
2023/08/16	0	0.00	8	37.00	37.31	-8	7,242	-0.11%
2023/08/14	115	37.21	15	37.52	37.20	100	7,371	1.36%	大買/
2023/08/11	117	39.44	10	39.00	39.08	107	7,174	1.49%	大買/鉅額交易
2023/08/10	1	39.60	16	39.52	39.85	-15	7,123	-0.21%
2023/08/09	1	40.36	0	0.00	40.35	1	7,074	0.01%
2023/08/08	0	0.00	1	40.86	40.53	-1	7,120	-0.01%
2023/08/07	7	40.75	0	0.00	40.33	7	7,055	0.10%
2023/08/04	28	41.24	12	41.42	41.43	16	7,140	0.22%
2023/08/02	11	39.99	27	40.16	39.84	-16	7,131	-0.22%
2023/08/01	0	0.00	1	41.48	40.74	-1	7,169	-0.01%
2023/07/31	7	41.62	106	41.84	41.00	-99	7,135	-1.39%	大賣/
2023/07/28	0	0.00	12	39.87	40.53	-12	6,918	-0.17%
2023/07/27	5	38.94	17	39.05	38.93	-12	6,724	-0.18%
2023/07/26	5	38.38	25	38.43	38.26	-20	6,684	-0.30%
2023/07/25	1	38.40	31	37.94	38.40	-30	6,750	-0.44%
2023/07/24	17	35.98	9	36.32	36.09	8	6,517	0.12%
2023/07/21	6	36.69	6	36.80	36.47	0	6,528	0.00%
2023/07/20	0	0.00	65	36.87	36.58	-65	6,598	-0.99%
2023/07/19	43	36.01	0	0.00	35.97	43	6,674	0.64%
2023/07/18	6	36.24	6	36.45	36.31	0	6,671	0.00%
2023/07/17	2	36.31	0	0.00	36.31	2	6,695	0.03%
2023/07/14	8	37.49	0	0.00	37.33	8	6,645	0.12%
2023/07/13	31	36.61	19	36.83	37.27	12	6,642	0.18%
2023/07/12	9	36.31	0	0.00	36.02	9	6,607	0.14%
2023/07/11	10	36.14	17	35.97	35.91	-7	6,644	-0.11%
2023/07/10	0	0.00	2	36.04	35.41	-2	6,653	-0.03%
2023/07/07	8	35.30	0	0.00	35.28	8	6,725	0.12%
2023/07/06	19	35.51	11	35.40	35.30	8	6,756	0.12%
2023/07/05	5	35.75	20	35.77	35.89	-15	6,783	-0.22%
2023/07/04	2	36.30	0	0.00	36.37	2	6,858	0.03%
2023/07/03	17	36.23	0	0.00	36.42	17	6,947	0.24%
2023/06/30	15	35.58	18	35.36	35.55	-3	7,029	-0.04%
2023/06/29	18	35.11	8	35.45	34.90	10	7,040	0.14%
2023/06/28	8	35.14	13	35.40	35.25	-5	7,111	-0.07%
2023/06/26	10	35.09	1	34.99	34.83	9	7,128	0.13%
2023/06/21	4	36.29	1	36.51	36.32	3	6,998	0.04%
2023/06/20	2	36.67	2	36.81	36.51	0	7,013	0.00%
2023/06/19	2	37.20	0	0.00	36.82	2	7,080	0.03%
2023/06/16	1	37.66	38	37.52	37.73	-37	7,052	-0.52%
2023/06/14	20	35.97	13	35.96	36.25	7	7,118	0.10%
2023/06/08	4	34.47	4	34.76	34.91	0	7,113	0.00%
2023/06/07	2	34.73	0	0.00	34.62	2	7,182	0.03%
2023/06/06	12	35.31	12	35.52	35.23	0	7,216	0.00%
2023/06/05	7	34.83	6	34.92	34.78	1	7,281	0.01%
2023/06/01	1	34.18	1	34.29	34.32	0	7,391	0.00%
2023/05/31	4	34.04	1	34.05	33.55	3	7,412	0.04%
2023/05/30	7	34.47	3	34.35	34.13	4	7,343	0.05%
2023/05/29	7	35.65	0	0.00	35.01	7	7,435	0.09%
2023/05/26	5	35.13	1	35.04	35.41	4	7,531	0.05%
2023/05/25	6	35.72	2	35.65	35.43	4	7,532	0.05%
2023/05/24	82	36.82	1	37.11	36.61	81	7,390	1.10%
2023/05/23	4	37.92	0	0.00	37.52	4	7,318	0.05%
2023/05/22	10	38.07	9	38.40	38.26	1	7,335	0.01%
2023/05/19	7	37.33	1	37.62	37.57	6	7,402	0.08%
2023/05/18	4	37.98	0	0.00	38.02	4	7,332	0.05%
2023/05/17	65	38.19	0	0.00	37.99	65	7,314	0.89%
2023/05/16	2	38.65	5	39.09	38.68	-3	7,341	-0.04%
2023/05/15	13	37.57	0	0.00	38.32	13	7,381	0.18%
2023/05/12	11	38.35	10	38.63	38.10	1	7,364	0.01%
2023/05/11	7	38.82	0	0.00	38.75	7	7,363	0.10%
2023/05/10	14	39.56	0	0.00	38.82	14	7,403	0.19%
2023/05/09	0	0.00	31	40.13	40.57	-31	7,342	-0.42%
2023/05/08	6	39.66	17	39.74	39.82	-11	7,378	-0.15%
2023/05/05	6	38.87	1	38.95	39.07	5	7,420	0.07%
2023/05/04	0	0.00	65	38.86	39.00	-65	7,515	-0.86%
2023/05/03	50	38.10	0	0.00	38.01	50	7,630	0.66%
2023/05/02	16	38.83	16	39.07	38.82	0	7,741	0.00%
2023/04/28	15	38.79	65	39.10	38.74	-50	7,903	-0.63%
2023/04/27	1	37.80	3	37.71	37.89	-2	7,926	-0.03%
2023/04/25	54	37.35	2	37.20	37.19	52	8,292	0.63%
2023/04/24	12	37.83	1	37.85	37.60	11	8,215	0.13%
2023/04/21	2	38.97	0	0.00	38.68	2	8,144	0.02%
2023/04/20	19	39.31	0	0.00	39.07	19	8,185	0.23%
2023/04/18	5	40.39	16	40.23	40.33	-11	8,320	-0.13%
2023/04/17	0	0.00	114	39.06	39.66	-114	8,426	-1.35%	大賣/鉅額交易
2023/04/14	21	38.51	21	38.81	38.36	0	8,393	0.00%
2023/04/13	14	38.25	14	38.34	38.25	0	8,462	0.00%
2023/04/12	104	38.50	0	0.00	38.22	104	8,482	1.23%	大買/鉅額交易
2023/04/11	11	38.84	0	0.00	38.68	11	8,455	0.13%
2023/04/10	11	39.05	0	0.00	39.06	11	8,500	0.13%
2023/04/07	0	0.00	131	39.19	39.00	-131	8,592	-1.52%	大賣/鉅額交易
2023/04/06	112	38.68	0	0.00	38.55	112	8,497	1.32%	大買/鉅額交易
2023/03/31	21	39.36	22	39.64	39.33	-1	8,441	-0.01%
2023/03/30	33	38.56	40	38.82	38.69	-7	8,399	-0.08%
2023/03/29	34	38.47	55	38.64	38.39	-21	8,356	-0.25%
2023/03/27	14	38.03	12	38.08	38.00	2	8,508	0.02%
2023/03/24	17	38.58	13	38.84	38.57	4	8,498	0.05%
2023/03/23	1	38.56	8	38.61	38.71	-7	8,549	-0.08%
2023/03/22	8	38.48	8	38.88	38.37	0	8,580	0.00%
2023/03/21	5	37.39	0	0.00	38.20	5	8,521	0.06%
2023/03/20	8	37.52	0	0.00	37.29	8	8,541	0.09%
2023/03/17	32	38.68	16	38.48	38.26	16	8,573	0.19%
2023/03/16	4	37.68	0	0.00	37.97	4	8,587	0.05%
2023/03/15	0	0.00	3	38.55	38.22	-3	8,671	-0.03%
2023/03/14	14	37.82	30	38.00	38.00	-16	8,867	-0.18%
2023/03/13	15	38.36	14	38.81	38.59	1	8,926	0.01%
2023/03/10	6	38.14	23	38.13	38.36	-17	8,891	-0.19%
2023/03/09	30	39.21	10	39.57	39.06	20	8,993	0.22%
2023/03/08	17	39.52	4	39.40	39.38	13	8,932	0.15%
2023/03/07	13	40.93	12	41.41	40.77	1	9,136	0.01%
2023/03/06	21	40.94	0	0.00	40.95	21	9,270	0.23%
2023/03/03	2	41.37	0	0.00	41.37	2	9,193	0.02%
2023/03/01	0	0.00	20	40.84	41.64	-20	9,334	-0.21%
2023/02/24	33	40.64	0	0.00	40.46	33	9,329	0.35%
2023/02/23	2	41.49	0	0.00	41.37	2	9,338	0.02%
2023/02/22	1	41.80	31	41.68	41.87	-30	9,296	-0.32%
2023/02/21	9	42.16	17	42.25	42.10	-8	9,386	-0.09%
2023/02/20	14	40.40	9	40.79	41.53	5	9,407	0.05%
2023/02/17	23	41.41	15	42.05	41.55	8	9,518	0.08%
2023/02/16	19	42.38	24	42.43	42.92	-5	9,745	-0.05%
2023/02/15	17	41.89	14	42.46	41.89	3	9,848	0.03%
2023/02/14	24	42.28	0	0.00	42.15	24	9,873	0.24%
2023/02/13	1	41.07	18	42.13	42.64	-17	9,995	-0.17%
2023/02/10	16	41.37	5	41.86	41.40	11	9,997	0.11%
2023/02/09	6	41.90	24	41.91	42.13	-18	10,160	-0.18%
2023/02/08	14	41.33	0	0.00	41.14	14	10,367	0.14%
2023/02/07	21	41.41	6	41.49	41.33	15	10,427	0.14%
2023/02/06	17	40.77	30	40.75	40.63	-13	10,501	-0.12%
2023/02/03	16	42.38	4	42.02	41.92	12	10,493	0.11%
2023/02/02	35	43.72	1	43.74	43.60	34	10,582	0.32%
2023/02/01	3	43.52	0	0.00	43.62	3	10,571	0.03%
2023/01/31	3	44.10	0	0.00	44.14	3	10,542	0.03%
2023/01/30	15	46.19	5	46.18	45.14	10	10,433	0.10%
2023/01/17	4	44.59	0	0.00	44.05	4	10,411	0.04%
2023/01/16	0	0.00	30	44.15	45.30	-30	10,696	-0.28%
2023/01/13	0	0.00	3	43.08	42.85	-3	10,474	-0.03%
2023/01/11	0	0.00	11	42.33	42.30	-11	10,483	-0.10%
2023/01/10	13	41.76	0	0.00	41.80	13	10,470	0.12%
2023/01/06	20	41.58	0	0.00	41.20	20	10,468	0.19%
2023/01/05	5	40.14	9	40.55	40.70	-4	10,417	-0.04%
2023/01/04	2	38.73	0	0.00	38.65	2	10,314	0.02%
2022/12/29	0	0.00	1	38.65	38.44	-1	10,275	-0.01%
2022/12/27	0	0.00	2	39.75	39.21	-2	10,290	-0.02%
2022/12/26	2	38.77	0	0.00	38.59	2	10,222	0.02%
2022/12/16	3	39.80	4	40.05	40.12	-1	10,078	-0.01%
2022/12/15	0	0.00	2	40.11	39.96	-2	10,051	-0.02%
2022/12/14	0	0.00	3	40.15	40.25	-3	10,037	-0.03%
2022/12/13	2	39.44	1	39.88	39.59	1	9,973	0.01%
2022/12/12	0	0.00	4	40.32	39.86	-4	9,960	-0.04%
2022/12/09	3	39.60	5	40.21	40.06	-2	9,979	-0.02%
2022/12/07	0	0.00	17	39.99	40.33	-17	9,849	-0.17%
2022/12/06	1	39.85	8	39.58	39.44	-7	9,859	-0.07%
2022/12/05	2	38.50	2	38.40	38.53	0	9,673	0.00%
2022/12/01	0	0.00	5	38.25	37.99	-5	9,482	-0.05%
2022/11/29	0	0.00	23	35.19	36.52	-23	9,394	-0.24%
2022/11/28	20	33.62	5	33.67	33.48	15	9,180	0.16%
2022/11/25	5	34.39	10	34.84	34.97	-5	9,027	-0.06%
2022/11/24	7	34.95	2	35.33	34.44	5	9,122	0.05%
2022/11/23	2	35.01	0	0.00	35.19	2	9,076	0.02%
2022/11/21	6	34.47	0	0.00	34.47	6	9,042	0.07%
2022/11/18	3	35.54	13	35.84	35.79	-10	8,977	-0.11%
2022/11/17	13	35.15	0	0.00	35.14	13	8,973	0.14%
2022/11/15	2	35.37	4	36.69	36.69	-2	9,054	-0.02%
2022/11/14	4	36.23	12	36.92	35.86	-8	8,904	-0.09%
2022/11/11	0	0.00	6	34.88	35.07	-6	8,787	-0.07%
2022/11/10	3	33.37	0	0.00	33.24	3	8,741	0.03%
2022/11/09	6	33.96	0	0.00	33.89	6	8,711	0.07%
2022/11/08	0	0.00	1	34.95	34.67	-1	8,608	-0.01%
2022/11/07	0	0.00	21	35.81	35.63	-21	8,586	-0.24%
2022/11/04	0	0.00	11	34.83	35.42	-11	8,493	-0.13%
2022/11/03	1	33.00	1	33.00	32.77	0	8,377	0.00%
2022/11/02	0	0.00	6	33.30	33.87	-6	8,320	-0.07%
2022/11/01	1	31.70	0	0.00	31.81	1	8,224	0.01%
2022/10/31	9	30.93	0	0.00	30.82	9	8,129	0.11%
2022/10/28	9	31.81	1	32.24	31.51	8	7,904	0.10%
2022/10/27	6	33.24	0	0.00	32.77	6	8,079	0.07%
2022/10/25	4	34.08	0	0.00	34.25	4	8,313	0.05%
2022/10/24	30	35.35	0	0.00	34.46	30	8,379	0.36%
2022/10/21	8	37.10	0	0.00	37.16	8	8,043	0.10%
2022/10/20	12	37.11	0	0.00	37.73	12	8,078	0.15%
2022/10/19	9	38.42	0	0.00	37.95	9	8,017	0.11%
2022/10/18	0	0.00	10	40.03	39.21	-10	7,963	-0.13%
2022/10/17	1	38.88	2	39.39	39.21	-1	7,980	-0.01%
2022/10/14	1	39.34	18	39.66	39.96	-17	7,984	-0.21%
2022/10/13	0	0.00	1	38.11	37.93	-1	7,908	-0.01%
2022/10/12	20	37.50	2	37.12	37.23	18	7,974	0.23%
2022/10/11	15	38.38	0	0.00	38.31	15	8,042	0.19%
2022/10/07	5	42.14	0	0.00	41.86	5	7,931	0.06%
2022/10/05	0	0.00	37	42.47	42.80	-37	8,085	-0.46%
2022/10/04	0	0.00	5	40.00	40.33	-5	8,038	-0.06%
2022/10/03	13	39.06	0	0.00	38.83	13	8,184	0.16%
2022/09/27	1	39.94	1	40.57	40.86	0	8,349	0.00%
2022/09/26	0	0.00	12	40.92	40.81	-12	8,346	-0.14%
2022/09/23	5	39.70	0	0.00	40.40	5	8,377	0.06%
2022/09/22	8	39.76	2	40.03	39.75	6	8,519	0.07%
2022/09/21	2	40.39	0	0.00	40.75	2	8,590	0.02%
2022/09/19	1	40.70	0	0.00	41.24	1	8,766	0.01%
2022/09/16	19	41.61	0	0.00	41.31	19	8,819	0.22%
2022/09/15	0	0.00	3	42.80	42.50	-3	8,797	-0.03%
2022/09/14	8	42.57	1	43.04	42.31	7	8,852	0.08%
2022/09/13	0	0.00	17	43.58	43.69	-17	8,880	-0.19%
2022/09/12	2	41.95	0	0.00	41.86	2	8,929	0.02%
2022/09/07	0	0.00	1	41.16	41.25	-1	9,176	-0.01%
2022/09/05	0	0.00	4	40.44	40.80	-4	9,657	-0.04%
2022/09/02	6	41.99	0	0.00	41.43	6	9,644	0.06%
2022/09/01	4	42.40	4	42.80	42.54	0	9,700	0.00%
2022/08/31	0	0.00	5	42.68	43.48	-5	9,844	-0.05%
2022/08/30	14	42.05	8	41.62	41.79	6	9,913	0.06%
2022/08/29	2	42.33	0	0.00	42.32	2	10,018	0.02%
2022/08/26	0	0.00	8	43.50	43.13	-8	10,037	-0.08%
2022/08/25	20	42.32	0	0.00	42.36	20	10,039	0.20%
2022/08/23	10	42.88	4	43.33	42.91	6	10,090	0.06%
2022/08/22	0	0.00	6	43.76	43.65	-6	9,992	-0.06%
2022/08/18	1	43.94	1	43.92	42.95	0	10,076	0.00%
2022/08/16	0	0.00	3	43.72	43.29	-3	9,934	-0.03%
2022/08/15	0	0.00	5	44.19	43.46	-5	10,058	-0.05%
2022/08/12	4	43.26	0	0.00	43.38	4	10,148	0.04%
2022/08/10	4	41.93	0	0.00	41.33	4	10,204	0.04%
2022/08/08	0	0.00	10	42.86	42.55	-10	10,240	-0.10%
2022/08/04	5	41.81	3	41.65	41.90	2	10,439	0.02%
2022/08/03	2	42.37	0	0.00	41.91	2	10,577	0.02%
2022/08/02	18	42.19	6	42.56	42.37	12	10,517	0.11%
2022/08/01	1	43.45	0	0.00	44.00	1	10,303	0.01%
2022/07/29	9	44.12	4	43.83	43.83	5	10,447	0.05%
2022/07/28	0	0.00	3	45.39	45.29	-3	10,309	-0.03%
2022/07/27	3	45.17	0	0.00	45.01	3	10,256	0.03%
2022/07/22	0	0.00	3	45.20	45.45	-3	10,705	-0.03%
2022/07/20	3	46.73	0	0.00	46.08	3	11,121	0.03%
2022/07/18	4	45.40	4	45.75	46.76	0	11,365	0.00%
2022/07/13	1	47.17	3	47.30	47.25	-2	11,536	-0.02%
2022/07/12	3	46.56	1	48.00	47.28	2	11,620	0.02%
2022/07/11	16	48.12	0	0.00	47.31	16	11,625	0.14%
2022/07/08	0	0.00	7	49.73	49.54	-7	11,554	-0.06%
2022/07/06	8	49.79	3	49.19	49.19	5	11,626	0.04%
2022/07/04	5	50.55	0	0.00	50.80	5	11,661	0.04%
2022/07/01	7	50.50	1	51.35	50.25	6	11,710	0.05%
2022/06/30	6	48.98	5	51.10	51.55	1	11,689	0.01%
2022/06/29	5	49.35	1	49.74	49.35	4	11,736	0.03%
2022/06/28	1	49.00	4	49.55	49.54	-3	11,748	-0.03%
2022/06/27	0	0.00	13	49.62	49.06	-13	11,788	-0.11%
2022/06/24	1	47.54	13	47.85	47.82	-12	11,694	-0.10%
2022/06/23	5	46.10	0	0.00	46.40	5	11,801	0.04%
2022/06/22	10	46.29	0	0.00	46.29	10	11,874	0.08%
2022/06/20	3	46.61	9	46.91	46.58	-6	11,864	-0.05%
2022/06/17	10	44.32	10	45.73	45.91	0	11,730	0.00%
2022/06/16	20	45.59	10	45.25	45.01	10	11,706	0.09%
2022/06/15	1	44.32	23	44.37	46.21	-22	11,691	-0.19%
2022/06/14	13	42.35	0	0.00	42.29	13	11,647	0.11%
2022/06/13	9	42.90	1	42.94	42.70	8	11,914	0.07%
2022/06/10	2	42.46	2	43.38	43.97	0	12,111	0.00%
2022/06/09	0	0.00	6	43.83	43.29	-6	12,080	-0.05%
2022/06/08	6	43.06	10	43.83	42.81	-4	12,067	-0.03%
2022/06/07	4	42.49	5	42.90	42.70	-1	11,936	-0.01%
2022/06/06	0	0.00	1	41.60	41.55	-1	11,854	-0.01%
2022/06/02	5	40.70	0	0.00	40.71	5	11,793	0.04%
2022/05/31	0	0.00	24	40.25	41.04	-24	11,845	-0.20%
2022/05/30	10	39.81	0	0.00	39.70	10	11,717	0.09%
2022/05/27	0	0.00	3	40.07	39.25	-3	11,633	-0.03%
2022/05/26	2	38.00	0	0.00	38.73	2	11,550	0.02%
2022/05/25	5	38.70	6	38.77	38.62	-1	11,391	-0.01%
2022/05/24	6	39.42	0	0.00	39.15	6	11,355	0.05%
2022/05/23	10	40.28	0	0.00	40.06	10	11,264	0.09%
2022/05/20	0	0.00	32	40.45	40.94	-32	11,179	-0.29%
2022/05/19	9	38.71	0	0.00	38.77	9	11,043	0.08%
2022/05/18	3	38.70	0	0.00	39.20	3	11,019	0.03%
2022/05/16	1	38.88	5	40.05	38.78	-4	10,792	-0.04%
2022/05/13	5	39.30	1	39.50	39.15	4	10,684	0.04%
2022/05/12	2	38.71	1	38.97	38.66	1	10,600	0.01%
2022/05/11	3	39.28	7	38.75	39.67	-4	10,514	-0.04%
2022/05/10	0	0.00	5	38.30	37.90	-5	10,363	-0.05%
2022/05/09	13	37.12	3	37.56	36.83	10	10,201	0.10%
2022/05/06	5	38.33	0	0.00	38.27	5	10,254	0.05%
2022/05/04	9	40.28	0	0.00	40.02	9	10,010	0.09%
2022/04/28	0	0.00	6	39.70	39.24	-6	9,814	-0.06%
2022/04/27	1	37.08	1	38.48	38.75	0	9,646	0.00%
2022/04/26	6	37.46	2	38.42	38.30	4	9,489	0.04%
2022/04/25	2	39.14	1	39.75	39.22	1	9,238	0.01%
2022/04/22	5	39.59	1	40.81	40.69	4	9,042	0.04%
2022/04/21	8	40.96	1	41.14	40.80	7	8,983	0.08%
2022/04/20	4	41.64	3	42.15	41.58	1	8,887	0.01%
2022/04/14	0	0.00	10	43.40	43.75	-10	8,393	-0.12%
2022/04/11	3	41.22	0	0.00	41.03	3	8,388	0.04%
2022/04/01	2	43.32	12	43.02	43.35	-10	8,102	-0.12%
2022/03/29	10	40.18	0	0.00	40.06	10	7,733	0.13%
2022/03/24	1	41.68	1	41.72	41.82	0	7,577	0.00%
2022/03/17	0	0.00	12	42.06	41.51	-12	7,428	-0.16%
2022/03/16	2	35.88	2	37.08	38.20	0	7,139	0.00%
2022/03/15	2	37.34	2	37.93	37.10	0	6,967	0.00%
2022/03/14	3	40.49	2	40.83	40.35	1	6,714	0.01%
2022/03/11	3	40.50	0	0.00	40.24	3	6,622	0.05%
2022/03/10	0	0.00	1	42.74	42.61	-1	6,496	-0.02%
2022/03/09	5	41.28	0	0.00	40.56	5	6,428	0.08%
2022/03/08	1	42.76	0	0.00	42.43	1	6,290	0.02%
2022/03/07	4	44.15	15	43.64	43.63	-11	6,191	-0.18%
2022/03/04	6	46.54	3	46.90	46.22	3	6,104	0.05%
2022/03/03	9	48.19	0	0.00	47.90	9	6,038	0.15%
2022/03/02	1	48.56	0	0.00	48.56	1	5,998	0.02%
2022/03/01	0	0.00	6	49.40	48.90	-6	6,031	-0.10%
2022/02/25	0	0.00	1	48.87	48.08	-1	6,017	-0.02%
2022/02/24	1	47.49	4	48.38	47.48	-3	5,971	-0.05%
2022/02/23	3	48.88	1	49.15	49.08	2	5,934	0.03%
2022/02/22	11	48.96	0	0.00	48.65	11	5,935	0.19%
2022/02/21	1	50.20	4	50.20	50.40	-3	5,905	-0.05%
2022/02/18	3	50.20	3	50.75	51.00	0	5,861	0.00%
2022/02/17	9	50.88	3	51.20	50.80	6	5,879	0.10%
2022/02/15	6	49.49	3	50.20	49.67	3	5,837	0.05%
2022/02/11	10	51.43	13	51.28	51.10	-3	5,993	-0.05%
2022/02/09	0	0.00	7	50.18	51.00	-7	5,948	-0.12%
2022/02/08	14	49.14	0	0.00	48.83	14	5,897	0.24%
2022/02/07	7	50.45	0	0.00	50.20	7	5,796	0.12%
2022/01/21	0	0.00	3	53.15	52.95	-3	5,860	-0.05%
2022/01/20	3	53.70	5	52.90	53.55	-2	5,811	-0.03%
2022/01/19	0	0.00	10	52.00	51.45	-10	5,768	-0.17%
2022/01/18	12	51.38	5	51.09	51.65	7	5,778	0.12%
2022/01/17	5	50.38	4	51.00	50.75	1	5,749	0.02%
2022/01/14	2	51.25	0	0.00	51.00	2	5,782	0.03%
2022/01/13	0	0.00	5	53.95	52.40	-5	5,709	-0.09%
2022/01/10	1	52.15	0	0.00	53.05	1	5,821	0.02%
2022/01/06	2	52.30	0	0.00	52.65	2	5,830	0.03%
2022/01/04	2	53.25	1	54.10	54.10	1	5,830	0.02%
2021/12/29	6	54.93	0	0.00	54.40	6	5,864	0.10%
2021/12/09	0	0.00	3	60.40	60.70	-3	5,848	-0.05%
2021/12/06	0	0.00	2	55.05	55.65	-2	5,754	-0.03%
2021/12/03	0	0.00	1	53.90	53.90	-1	5,797	-0.02%
2021/11/30	0	0.00	7	52.90	52.75	-7	6,068	-0.12%
2021/11/29	0	0.00	1	53.50	52.90	-1	6,152	-0.02%
2021/11/26	3	53.65	0	0.00	53.50	3	6,389	0.05%
2021/11/25	1	54.55	0	0.00	54.60	1	6,531	0.02%
2021/11/23	0	0.00	1	55.65	55.05	-1	6,756	-0.01%
2021/11/22	0	0.00	2	54.70	54.90	-2	6,843	-0.03%
2021/11/19	0	0.00	7	54.00	53.75	-7	6,866	-0.10%
2021/11/18	10	53.32	0	0.00	53.75	10	6,955	0.14%
2021/11/11	0	0.00	14	53.79	54.60	-14	7,388	-0.19%
2021/11/10	13	52.08	0	0.00	52.20	13	7,358	0.18%
2021/11/09	1	53.85	0	0.00	53.90	1	7,288	0.01%
2021/11/04	0	0.00	1	55.00	54.95	-1	7,508	-0.01%
2021/11/03	2	53.90	0	0.00	53.65	2	7,607	0.03%
2021/11/02	1	54.35	0	0.00	53.50	1	7,667	0.01%
2021/10/22	5	59.75	0	0.00	59.55	5	8,144	0.06%
2021/10/18	0	0.00	3	55.40	55.20	-3	8,406	-0.04%
2021/10/14	0	0.00	6	59.19	57.70	-6	8,376	-0.07%
2021/10/13	0	0.00	8	57.88	58.70	-8	8,414	-0.10%
2021/10/07	0	0.00	6	52.65	53.40	-6	8,204	-0.07%
2021/10/05	5	50.70	0	0.00	50.95	5	8,210	0.06%
2021/10/01	1	52.65	0	0.00	51.50	1	8,398	0.01%
2021/09/28	0	0.00	5	53.45	54.05	-5	8,393	-0.06%
2021/09/23	0	0.00	1	51.10	50.35	-1	8,416	-0.01%
2021/09/22	1	49.90	0	0.00	50.50	1	8,426	0.01%
2021/09/15	5	52.60	0	0.00	51.40	5	8,362	0.06%
2021/09/10	0	0.00	5	54.00	54.75	-5	8,269	-0.06%
2021/09/09	5	52.85	0	0.00	52.60	5	8,278	0.06%
2021/09/01	2	48.52	14	49.79	51.45	-12	8,264	-0.15%
2021/08/31	13	48.79	6	49.68	48.37	7	8,152	0.09%
2021/08/30	9	49.36	4	49.74	49.74	5	8,125	0.06%
2021/08/26	1	50.60	0	0.00	50.60	1	8,057	0.01%
2021/08/24	0	0.00	12	51.89	52.55	-12	8,057	-0.15%
2021/08/20	7	49.88	2	50.11	49.22	5	8,056	0.06%
2021/08/19	8	52.56	3	53.80	52.65	5	7,956	0.06%
2021/08/16	0	0.00	1	55.90	55.65	-1	8,194	-0.01%
2021/08/13	0	0.00	1	55.25	55.05	-1	8,228	-0.01%
2021/08/11	2	57.60	3	57.07	56.55	-1	8,203	-0.01%
2021/08/10	4	54.04	3	54.50	55.05	1	8,147	0.01%
2021/08/09	0	0.00	19	54.84	55.40	-19	8,236	-0.23%
2021/08/06	3	52.43	0	0.00	52.95	3	8,186	0.04%
2021/08/05	10	53.57	5	54.20	53.85	5	8,147	0.06%
2021/08/03	0	0.00	4	53.73	54.40	-4	8,170	-0.05%
2021/08/02	1	51.10	7	54.00	53.95	-6	8,310	-0.07%
2021/07/30	10	51.05	3	50.50	50.30	7	8,130	0.09%
2021/07/28	8	51.04	0	0.00	52.05	8	7,991	0.10%
2021/07/27	2	55.65	0	0.00	54.25	2	7,753	0.03%
2021/07/26	7	57.41	0	0.00	54.95	7	7,673	0.09%
2021/07/23	12	62.03	5	61.82	61.70	7	7,496	0.09%
2021/07/22	15	63.37	17	63.80	63.35	-2	7,471	-0.03%
2021/07/21	1	62.65	0	0.00	62.85	1	7,540	0.01%
2021/07/20	1	62.80	0	0.00	62.75	1	7,598	0.01%
2021/07/19	7	61.96	7	62.62	62.80	0	7,673	0.00%
2021/07/16	3	63.50	3	64.60	63.60	0	7,644	0.00%
2021/07/15	0	0.00	3	64.10	64.30	-3	7,701	-0.04%
2021/07/14	2	62.48	2	62.63	62.65	0	7,721	0.00%
2021/07/13	3	64.30	3	65.00	64.00	0	7,824	0.00%
2021/07/12	1	63.10	1	64.00	63.80	0	7,831	0.00%
2021/07/09	7	62.16	6	62.62	62.45	1	7,924	0.01%
2021/07/08	6	64.13	0	0.00	63.90	6	7,830	0.08%
2021/07/07	0	0.00	1	65.30	65.20	-1	7,807	-0.01%
2021/07/06	2	64.20	0	0.00	64.30	2	8,040	0.02%
2021/07/02	9	65.59	0	0.00	64.80	9	8,106	0.11%
2021/06/29	1	68.00	0	0.00	67.95	1	8,261	0.01%
2021/06/25	0	0.00	1	69.70	69.65	-1	8,379	-0.01%
2021/06/21	0	0.00	2	65.45	64.85	-2	8,642	-0.02%
2021/06/16	1	67.45	0	0.00	67.25	1	8,774	0.01%
2021/06/11	2	70.98	0	0.00	70.95	2	8,798	0.02%
2021/06/10	0	0.00	1	73.20	73.30	-1	8,674	-0.01%
2021/06/08	2	70.75	2	73.48	70.10	0	8,860	0.00%
2021/06/07	2	72.40	0	0.00	71.95	2	8,821	0.02%
2021/06/04	1	71.40	2	73.78	74.60	-1	8,864	-0.01%
2021/06/01	1	71.85	2	73.05	72.60	-1	9,317	-0.01%
2021/05/31	2	72.25	0	0.00	72.15	2	9,344	0.02%
2021/05/26	0	0.00	1	74.90	73.85	-1	9,422	-0.01%
2021/05/25	2	72.70	0	0.00	73.20	2	9,389	0.02%
2021/05/21	1	67.30	1	68.15	68.05	0	9,438	0.00%
2021/05/14	0	0.00	1	66.00	66.50	-1	9,834	-0.01%
2021/05/11	1	61.85	10	63.65	64.30	-9	9,856	-0.09%
2021/05/10	2	64.45	0	0.00	62.15	2	9,755	0.02%
2021/05/07	17	65.51	13	66.08	65.25	4	9,654	0.04%
2021/05/06	4	65.26	0	0.00	65.35	4	9,749	0.04%
2021/05/05	0	0.00	1	66.65	65.85	-1	9,738	-0.01%
2021/05/04	0	0.00	3	65.60	65.25	-3	9,810	-0.03%
2021/05/03	4	65.45	0	0.00	65.00	4	9,944	0.04%
2021/04/29	5	67.40	8	67.23	67.35	-3	9,987	-0.03%
2021/04/28	6	65.53	8	65.93	65.65	-2	10,011	-0.02%
2021/04/27	5	65.42	0	0.00	65.70	5	10,086	0.05%
2021/04/22	0	0.00	1	66.20	66.00	-1	9,918	-0.01%
2021/04/20	0	0.00	6	66.50	66.95	-6	10,032	-0.06%
2021/04/19	0	0.00	8	65.25	65.80	-8	10,062	-0.08%
2021/04/15	3	63.57	0	0.00	62.20	3	10,138	0.03%
2021/04/14	1	65.30	0	0.00	64.55	1	10,109	0.01%
2021/04/13	1	64.65	0	0.00	64.00	1	10,210	0.01%
2021/04/12	2	64.78	0	0.00	64.50	2	10,266	0.02%
2021/04/09	8	66.88	0	0.00	65.85	8	10,143	0.08%
2021/04/08	0	0.00	3	67.80	68.10	-3	10,314	-0.03%
2021/04/07	3	66.70	0	0.00	66.90	3	10,337	0.03%
2021/03/30	3	67.60	3	68.20	68.70	0	10,043	0.00%
2021/03/29	1	67.75	1	68.55	67.80	0	10,008	0.00%
2021/03/26	5	66.53	7	66.61	67.20	-2	9,968	-0.02%
2021/03/25	1	64.65	5	64.71	64.95	-4	9,915	-0.04%
2021/03/24	7	65.91	8	67.08	64.80	-1	9,796	-0.01%
2021/03/23	9	66.41	5	67.61	65.85	4	9,728	0.04%
2021/03/22	6	66.93	8	67.74	66.85	-2	9,652	-0.02%
2021/03/19	6	67.27	0	0.00	65.90	6	9,577	0.06%
2021/03/16	2	69.05	2	69.35	69.10	0	9,339	0.00%
2021/03/11	0	0.00	5	68.20	69.95	-5	9,143	-0.05%
2021/03/10	4	67.55	0	0.00	66.65	4	9,189	0.04%
2021/03/09	1	66.15	1	66.95	67.55	0	9,092	0.00%
2021/03/08	1	68.65	0	0.00	68.40	1	9,012	0.01%
2021/03/05	3	70.68	3	71.87	71.15	0	8,871	0.00%
2021/03/04	3	74.73	0	0.00	73.10	3	8,885	0.03%
2021/03/03	0	0.00	3	75.97	76.70	-3	8,855	-0.03%
2021/03/02	3	74.37	8	77.45	72.70	-5	8,846	-0.06%
2021/02/26	8	75.74	0	0.00	75.95	8	8,774	0.09%
2021/02/25	1	78.80	7	80.41	79.70	-6	8,691	-0.07%
2021/02/24	6	79.33	0	0.00	78.60	6	8,751	0.07%
2021/02/05	0	0.00	3	81.58	82.90	-3	8,299	-0.04%
2021/02/03	0	0.00	1	78.45	79.05	-1	8,082	-0.01%
2021/01/28	4	76.98	6	75.30	75.90	-2	8,502	-0.02%
2021/01/26	2	81.13	0	0.00	79.45	2	8,582	0.02%
2021/01/21	0	0.00	1	78.30	80.10	-1	8,509	-0.01%
2021/01/20	1	77.05	2	78.00	76.85	-1	8,457	-0.01%
2021/01/18	0	0.00	1	79.10	79.35	-1	8,665	-0.01%
2021/01/14	1	78.75	0	0.00	78.05	1	8,799	0.01%
2021/01/13	6	82.05	0	0.00	81.05	6	8,718	0.07%
2021/01/08	1	81.80	5	79.37	78.80	-4	8,821	-0.05%
2021/01/05	4	73.05	0	0.00	73.75	4	8,676	0.05%
2020/12/30	0	0.00	1	68.65	68.70	-1	8,467	-0.01%
2020/12/29	1	67.35	0	0.00	67.30	1	8,387	0.01%
2020/12/25	1	65.65	1	66.35	66.45	0	8,301	0.00%
2020/12/23	1	65.60	1	66.40	66.35	0	8,328	0.00%
2020/12/21	1	65.00	1	66.55	66.75	0	8,403	0.00%
2020/12/18	0	0.00	6	66.76	65.40	-6	8,486	-0.07%
2020/12/17	0	0.00	3	66.52	66.60	-3	8,591	-0.03%
2020/12/16	5	64.86	101	65.20	65.05	-96	8,686	-1.11%	大賣/
2020/12/15	1	63.35	0	0.00	63.75	1	8,789	0.01%
2020/12/14	0	0.00	1	64.25	64.15	-1	8,876	-0.01%
2020/12/11	1	63.85	0	0.00	62.95	1	8,958	0.01%
2020/12/10	1	64.20	1	64.85	64.60	0	8,973	0.00%
2020/12/09	1	65.85	0	0.00	65.35	1	8,998	0.01%
2020/12/07	103	65.99	0	0.00	66.40	103	9,049	1.14%	大買/鉅額交易
2020/11/30	3	67.32	4	67.86	66.85	-1	9,355	-0.01%
2020/11/27	1	65.30	2	64.93	64.95	-1	9,259	-0.01%
2020/11/26	1	63.45	7	63.35	63.85	-6	9,290	-0.06%
2020/11/25	5	65.17	0	0.00	63.90	5	9,492	0.05%
2020/11/24	1	64.45	0	0.00	64.45	1	9,613	0.01%
2020/11/23	2	65.65	1	64.40	65.65	1	9,714	0.01%
2020/11/18	0	0.00	100	62.80	62.60	-100	9,780	-1.02%
2020/11/17	0	0.00	3	62.15	61.80	-3	9,863	-0.03%
2020/11/16	1	61.30	0	0.00	61.50	1	10,081	0.01%
2020/11/13	101	60.89	0	0.00	59.95	101	10,156	0.99%	大買/鉅額交易
2020/11/12	2	62.70	0	0.00	62.30	2	10,083	0.02%
2020/11/09	0	0.00	4	63.25	64.10	-4	10,458	-0.04%
2020/11/06	3	61.65	1	62.90	61.25	2	10,520	0.02%
2020/11/05	2	61.68	2	62.50	61.70	0	10,615	0.00%
2020/11/03	2	59.33	1	59.65	59.30	1	10,552	0.01%
2020/10/29	1	57.40	1	58.40	59.10	0	10,942	0.00%
2020/10/28	0	0.00	3	58.15	58.35	-3	10,978	-0.03%
2020/10/27	2	57.55	0	0.00	57.70	2	11,135	0.02%
2020/10/26	2	58.05	0	0.00	58.05	2	11,096	0.02%
2020/10/22	0	0.00	1	59.65	59.65	-1	11,014	-0.01%
2020/10/20	1	58.95	0	0.00	59.20	1	11,344	0.01%
2020/10/16	0	0.00	100	60.50	59.70	-100	11,736	-0.85%
2020/10/15	100	59.00	0	0.00	59.60	100	11,690	0.86%
2020/10/12	0	0.00	5	58.14	58.95	-5	12,316	-0.04%
2020/09/23	1	55.50	0	0.00	55.20	1	14,954	0.01%
2020/09/16	1	56.55	0	0.00	56.30	1	15,213	0.01%
2020/09/15	1	57.00	1	57.05	57.00	0	15,211	0.00%
2020/09/09	1	54.30	1	55.10	54.90	0	15,257	0.00%
2020/09/08	1	55.45	0	0.00	55.80	1	15,128	0.01%
2020/09/07	1	56.75	1	57.55	56.80	0	15,107	0.00%
2020/09/04	1	56.35	0	0.00	56.30	1	15,084	0.01%
2020/09/02	1	57.65	1	58.45	58.65	0	14,989	0.00%
2020/09/01	2	58.23	1	58.65	58.70	1	15,037	0.01%
2020/08/31	0	0.00	4	60.58	59.90	-4	14,991	-0.03%
2020/08/27	1	55.50	1	56.05	56.05	0	14,886	0.00%
2020/08/26	1	56.15	1	56.55	56.75	0	14,921	0.00%
2020/08/25	1	57.80	0	0.00	57.05	1	15,071	0.01%
2020/08/21	0	0.00	1	56.45	56.10	-1	15,208	-0.01%
2020/08/20	1	56.20	0	0.00	54.90	1	15,199	0.01%
2020/08/19	2	57.73	0	0.00	57.65	2	15,037	0.01%
2020/08/18	1	58.35	0	0.00	58.55	1	15,009	0.01%
2020/08/17	0	0.00	5	56.81	59.25	-5	15,191	-0.03%
2020/08/14	1	54.60	2	55.08	55.25	-1	14,895	-0.01%
2020/08/12	4	54.68	0	0.00	53.85	4	14,886	0.03%
2020/08/11	0	0.00	2	56.80	56.95	-2	14,705	-0.01%
2020/08/10	0	0.00	1	54.30	55.45	-1	14,687	-0.01%
2020/08/07	1	53.40	0	0.00	53.20	1	14,680	0.01%
2020/08/06	1	54.65	0	0.00	54.45	1	14,680	0.01%
2020/08/05	2	55.65	1	55.65	55.45	1	14,590	0.01%
2020/08/04	0	0.00	2	56.53	56.35	-2	14,670	-0.01%
2020/08/03	1	55.20	1	56.15	55.25	0	14,716	0.00%
2020/07/31	1	53.55	1	54.70	54.35	0	14,687	0.00%
2020/07/30	0	0.00	3	55.00	54.70	-3	14,739	-0.02%
2020/07/29	0	0.00	3	54.95	54.55	-3	14,747	-0.02%
2020/07/28	3	53.45	1	53.50	53.15	2	14,799	0.01%
2020/07/27	3	53.00	1	51.80	52.25	2	14,869	0.01%
2020/07/24	2	54.30	0	0.00	52.90	2	14,805	0.01%
2020/07/23	2	55.60	0	0.00	56.20	2	14,780	0.01%
2020/07/22	0	0.00	2	58.80	57.85	-2	14,617	-0.01%
2020/07/21	1	57.50	1	57.75	56.35	0	14,461	0.00%
2020/07/16	3	57.20	0	0.00	54.65	3	14,153	0.02%
2020/07/15	1	58.85	1	60.25	59.00	0	13,982	0.00%
2020/07/14	1	59.00	0	0.00	59.00	1	14,182	0.01%
2020/07/06	0	0.00	1	56.45	57.55	-1	13,229	-0.01%
2020/07/01	0	0.00	6	46.88	47.57	-6	12,560	-0.05%
2020/06/30	0	0.00	1	45.01	45.40	-1	12,463	-0.01%
2020/06/29	1	44.20	0	0.00	44.28	1	12,544	0.01%
2020/06/24	0	0.00	2	45.11	45.10	-2	12,697	-0.02%
2020/06/23	1	43.71	1	44.54	44.58	0	13,004	0.00%
2020/06/22	0	0.00	1	44.98	44.68	-1	13,003	-0.01%
2020/06/19	2	44.46	0	0.00	44.58	2	13,272	0.02%
2020/06/11	1	43.55	0	0.00	43.51	1	15,406	0.01%
2020/06/10	2	45.30	0	0.00	44.71	2	15,612	0.01%
2020/06/09	0	0.00	1	45.30	45.30	-1	16,191	-0.01%
2020/06/08	0	0.00	2	45.09	44.45	-2	16,384	-0.01%
2020/06/03	2	44.53	0	0.00	44.37	2	17,343	0.01%
2020/06/02	0	0.00	1	43.65	43.95	-1	17,291	-0.01%
2020/06/01	0	0.00	2	42.48	43.36	-2	17,598	-0.01%
2020/05/28	0	0.00	1	41.74	41.13	-1	17,545	-0.01%
2020/05/22	2	41.15	1	40.13	39.95	1	18,257	0.01%
2020/05/21	0	0.00	1	42.37	42.20	-1	18,241	-0.01%
2020/05/19	1	42.41	0	0.00	42.06	1	18,681	0.01%
2020/05/14	2	41.83	1	41.62	41.47	1	18,816	0.01%
2020/05/11	2	42.57	2	42.93	42.35	0	18,945	0.00%
2020/05/08	1	41.91	3	42.42	42.44	-2	19,003	-0.01%
2020/05/07	3	41.36	0	0.00	41.18	3	18,981	0.02%
2020/05/06	1	39.00	4	40.10	41.02	-3	19,041	-0.02%
2020/05/04	3	38.66	0	0.00	38.50	3	19,449	0.02%
2020/04/30	0	0.00	3	41.85	41.65	-3	19,666	-0.02%
2020/04/29	3	40.91	0	0.00	41.13	3	20,064	0.01%
2020/04/28	0	0.00	1	40.80	40.83	-1	20,091	0.00%
2020/04/27	3	40.39	2	40.03	40.10	1	20,375	0.00%
2020/04/24	1	39.07	1	39.06	39.10	0	20,235	0.00%
2020/04/23	1	39.53	3	39.81	39.58	-2	20,231	-0.01%
2020/04/22	0	0.00	1	38.69	39.09	-1	20,213	0.00%
2020/04/21	1	38.36	0	0.00	38.36	1	20,295	0.00%
2020/04/20	2	39.32	0	0.00	39.60	2	20,239	0.01%
2020/04/17	0	0.00	107	39.60	39.91	-107	20,185	-0.53%	大賣/鉅額交易
2020/04/16	2	37.95	2	38.49	38.52	0	19,856	0.00%
2020/04/15	1	38.95	2	38.92	38.57	-1	19,841	-0.01%
2020/04/14	1	38.05	0	0.00	38.57	1	19,822	0.01%
2020/04/10	1	38.51	1	38.82	38.18	0	19,838	0.00%
2020/04/07	6	38.81	6	38.95	38.59	0	20,104	0.00%
2020/04/06	5	38.30	0	0.00	38.21	5	20,065	0.02%
2020/03/31	10	37.59	10	37.32	36.99	0	19,952	0.00%
2020/03/27	6	37.96	6	37.59	37.15	0	19,670	0.00%
2020/03/26	2	36.73	2	37.23	37.24	0	19,343	0.00%
2020/03/25	13	36.91	27	36.58	36.77	-14	19,143	-0.07%
2020/03/24	1	34.57	1	34.58	34.36	0	18,855	0.00%
2020/03/23	1	32.20	1	33.40	32.83	0	18,670	0.00%
2020/03/20	4	34.19	3	34.47	34.18	1	18,850	0.01%
2020/03/19	7	33.43	8	33.18	32.15	-1	18,629	-0.01%
2020/03/18	12	36.05	10	36.93	35.89	2	18,162	0.01%
2020/03/17	22	36.62	12	37.15	36.18	10	17,946	0.06%
2020/03/16	1	38.78	1	39.30	38.35	0	17,274	0.00%
2020/03/13	2	37.69	1	37.03	40.65	1	16,909	0.01%
2020/03/12	1	41.99	2	41.30	41.54	-1	16,308	-0.01%
2020/03/11	3	43.69	2	43.65	43.24	1	16,045	0.01%
2020/03/10	1	43.93	4	43.45	43.93	-3	15,912	-0.02%
2020/03/09	4	42.44	0	0.00	41.73	4	15,481	0.03%
2020/03/06	5	45.78	10	45.65	45.63	-5	14,998	-0.03%
2020/03/05	1	45.00	11	45.96	46.85	-10	14,912	-0.07%
2020/03/04	8	44.19	0	0.00	44.11	8	14,750	0.05%
2020/03/03	0	0.00	3	44.65	44.03	-3	14,721	-0.02%
2020/03/02	0	0.00	4	41.94	43.65	-4	14,610	-0.03%
2020/02/27	2	44.07	8	44.39	44.05	-6	14,466	-0.04%
2020/02/26	1	43.01	102	44.60	44.62	-101	14,425	-0.70%	大賣/鉅額交易
2020/02/25	103	43.61	5	43.19	43.81	98	14,321	0.68%	大買/
2020/02/24	107	44.96	7	44.75	45.00	100	14,255	0.70%	大買/
2020/02/21	7	45.92	1	46.06	46.28	6	14,023	0.04%
2020/02/20	6	44.88	3	45.31	45.32	3	13,774	0.02%
2020/02/19	0	0.00	1	44.60	44.83	-1	13,750	-0.01%
2020/02/18	3	44.39	0	0.00	43.92	3	13,746	0.02%
2020/02/17	0	0.00	100	44.01	44.50	-100	13,724	-0.73%
2020/02/14	5	43.80	0	0.00	43.58	5	13,713	0.04%
2020/02/13	100	43.30	0	0.00	43.00	100	13,872	0.72%
2020/02/12	1	43.44	2	43.26	43.35	-1	14,068	-0.01%
2020/02/11	0	0.00	8	42.70	43.53	-8	14,086	-0.06%
2020/02/10	0	0.00	100	42.10	41.94	-100	13,916	-0.72%
2020/02/07	100	41.60	0	0.00	41.77	100	13,900	0.72%
2020/02/06	1	41.96	5	42.08	42.13	-4	14,200	-0.03%
2020/02/05	9	41.11	12	41.40	41.29	-3	14,216	-0.02%
2020/02/04	22	39.34	26	39.52	40.19	-4	14,074	-0.03%
2020/02/03	9	39.03	11	39.75	39.60	-2	13,680	-0.01%
2020/01/31	2	40.83	0	0.00	40.26	2	13,223	0.02%
2020/01/30	23	41.02	8	40.54	39.68	15	13,209	0.11%
2020/01/20	0	0.00	100	50.35	50.10	-100	12,850	-0.78%
2020/01/17	100	49.86	1	50.45	49.74	99	12,981	0.76%
2020/01/13	1	50.80	0	0.00	50.80	1	13,203	0.01%
2020/01/09	0	0.00	2	50.50	50.40	-2	13,304	-0.02%
2020/01/08	1	49.82	0	0.00	49.69	1	13,584	0.01%
2020/01/07	3	50.35	0	0.00	50.55	3	13,580	0.02%
2020/01/03	0	0.00	1	50.75	50.65	-1	14,278	-0.01%
2020/01/02	0	0.00	1	51.50	51.10	-1	14,266	-0.01%
2019/12/30	1	48.78	0	0.00	49.99	1	13,829	0.01%
2019/12/27	2	49.65	2	49.22	49.31	0	13,698	0.00%
2019/12/26	0	0.00	1	48.33	48.25	-1	13,546	-0.01%
2019/12/25	1	47.90	0	0.00	47.93	1	13,622	0.01%
2019/12/23	0	0.00	5	48.87	48.56	-5	13,700	-0.04%
2019/12/20	2	49.52	2	49.70	49.36	0	13,726	0.00%
2019/12/19	0	0.00	1	49.58	49.17	-1	13,851	-0.01%
2019/12/17	4	49.13	0	0.00	49.73	4	14,104	0.03%
2019/12/16	0	0.00	2	48.15	47.93	-2	13,840	-0.01%
2019/12/13	5	48.08	1	48.20	47.99	4	13,849	0.03%
2019/12/06	0	0.00	10	46.80	46.72	-10	14,523	-0.07%
2019/12/05	0	0.00	14	46.50	46.16	-14	14,709	-0.10%
2019/12/04	1	45.46	0	0.00	45.89	1	14,839	0.01%
2019/12/02	0	0.00	4	45.86	45.62	-4	15,617	-0.03%
2019/11/29	17	46.08	1	46.30	45.06	16	15,661	0.10%
2019/11/28	10	46.90	0	0.00	46.80	10	15,594	0.06%
2019/11/27	1	47.00	1	47.40	47.28	0	15,792	0.00%
2019/11/26	0	0.00	5	47.56	47.46	-5	15,988	-0.03%
2019/11/25	6	46.76	3	47.08	47.08	3	16,184	0.02%
2019/11/22	4	46.82	1	46.90	46.91	3	16,260	0.02%
2019/11/21	1	47.10	2	47.24	47.37	-1	16,378	-0.01%
2019/11/20	1	48.35	0	0.00	48.33	1	16,690	0.01%
2019/11/19	1	48.98	0	0.00	48.85	1	16,851	0.01%
2019/11/18	4	47.98	2	48.46	48.38	2	16,828	0.01%
2019/11/15	8	48.02	8	48.37	48.00	0	16,891	0.00%
2019/11/14	0	0.00	2	48.15	48.19	-2	17,143	-0.01%
2019/11/13	3	47.82	4	48.05	47.95	-1	17,375	-0.01%
2019/11/12	4	47.96	0	0.00	48.15	4	17,522	0.02%
2019/11/11	3	48.75	1	48.82	48.57	2	17,539	0.01%
2019/11/07	0	0.00	12	50.03	50.10	-12	17,423	-0.07%
2019/11/06	8	50.64	0	0.00	50.60	8	17,623	0.05%
2019/11/05	5	51.10	2	50.73	51.45	3	17,805	0.02%
2019/11/04	0	0.00	1	50.00	50.10	-1	18,031	-0.01%
2019/11/01	2	49.10	5	48.68	49.37	-3	18,206	-0.02%
2019/10/31	2	47.87	0	0.00	47.83	2	18,378	0.01%
2019/10/30	0	0.00	10	47.85	47.80	-10	18,771	-0.05%
2019/10/29	0	0.00	5	48.45	48.45	-5	18,945	-0.03%
2019/10/28	11	48.45	4	48.77	48.37	7	19,191	0.04%
2019/10/24	1	47.80	0	0.00	47.75	1	19,220	0.01%
2019/10/23	0	0.00	1	48.42	48.25	-1	19,291	-0.01%
2019/10/22	1	48.07	0	0.00	48.07	1	19,667	0.01%
2019/10/21	5	47.91	1	48.14	48.27	4	19,863	0.02%
2019/10/18	1	48.63	0	0.00	48.63	1	20,071	0.00%
2019/10/16	1	49.68	2	49.86	49.14	-1	20,423	0.00%
2019/10/15	1	49.40	0	0.00	49.40	1	20,271	0.00%
2019/10/14	0	0.00	14	49.60	49.65	-14	20,475	-0.07%
2019/10/09	2	46.42	6	46.96	46.91	-4	20,441	-0.02%
2019/10/08	3	47.49	12	46.68	47.49	-9	20,646	-0.04%
2019/10/07	6	45.73	0	0.00	45.63	6	20,851	0.03%
2019/10/04	1	46.07	1	45.84	45.80	0	21,027	0.00%
2019/10/02	6	46.23	0	0.00	46.39	6	21,797	0.03%
2019/10/01	2	46.78	0	0.00	46.71	2	21,949	0.01%
2019/09/27	2	47.31	0	0.00	47.32	2	22,356	0.01%
2019/09/26	6	47.72	6	47.71	47.60	0	22,540	0.00%
2019/09/25	3	47.43	3	47.57	47.68	0	22,649	0.00%
2019/09/24	3	48.13	6	48.16	48.04	-3	23,403	-0.01%
2019/09/23	8	47.66	3	47.25	47.15	5	23,467	0.02%
2019/09/20	0	0.00	2	48.45	48.65	-2	23,688	-0.01%
2019/09/19	1	48.36	7	48.39	48.02	-6	23,803	-0.03%
2019/09/18	1	48.00	0	0.00	48.32	1	24,331	0.00%
2019/09/17	1	48.42	6	48.48	48.25	-5	24,610	-0.02%
2019/09/16	3	49.51	0	0.00	48.96	3	24,879	0.01%
2019/09/11	7	49.43	6	48.51	48.76	1	26,012	0.00%
2019/09/10	0	0.00	6	49.04	49.01	-6	25,906	-0.02%
2019/09/06	0	0.00	1	49.47	49.40	-1	25,987	0.00%
2019/09/05	0	0.00	5	48.93	49.67	-5	26,053	-0.02%
2019/09/04	0	0.00	6	47.79	47.72	-6	25,633	-0.02%
2019/09/03	0	0.00	1	47.56	47.08	-1	26,037	0.00%
2019/09/02	0	0.00	1	47.23	47.50	-1	26,527	0.00%
2019/08/30	0	0.00	6	46.62	46.66	-6	26,564	-0.02%
2019/08/29	1	45.55	0	0.00	46.07	1	26,779	0.00%
2019/08/28	4	46.57	0	0.00	46.24	4	26,910	0.01%
2019/08/27	0	0.00	12	46.60	47.11	-12	26,966	-0.04%
2019/08/26	4	45.70	2	46.40	45.80	2	27,008	0.01%
2019/08/23	1	47.40	94	47.01	47.42	-93	27,134	-0.34%
2019/08/22	16	46.32	12	46.67	45.98	4	26,928	0.01%
2019/08/21	3	46.18	20	46.26	46.30	-17	27,392	-0.06%
2019/08/20	0	0.00	26	46.39	46.49	-26	27,900	-0.09%
2019/08/19	12	44.91	6	45.43	45.85	6	28,042	0.02%
2019/08/16	0	0.00	6	44.94	44.81	-6	28,220	-0.02%
2019/08/15	1	43.09	0	0.00	43.64	1	28,273	0.00%
2019/08/14	5	44.41	0	0.00	43.95	5	28,549	0.02%
2019/08/06	11	42.04	5	42.36	43.20	6	30,177	0.02%
2019/08/05	3	43.97	8	44.49	44.25	-5	29,933	-0.02%
2019/08/02	6	44.14	7	44.57	44.82	-1	30,453	0.00%
2019/08/01	3	46.61	0	0.00	46.27	3	31,105	0.01%
2019/07/31	5	47.59	1	47.62	47.42	4	31,176	0.01%
2019/07/30	7	48.51	1	48.33	48.52	6	31,513	0.02%
2019/07/29	0	0.00	2	47.73	47.79	-2	32,769	-0.01%
2019/07/26	0	0.00	1	47.89	47.98	-1	32,879	0.00%
2019/07/25	0	0.00	1	47.63	47.55	-1	32,707	0.00%
2019/07/24	7	47.56	12	47.36	47.18	-5	33,011	-0.02%
2019/07/23	1	46.52	0	0.00	46.32	1	33,255	0.00%
2019/07/22	6	46.82	1	47.20	46.99	5	33,690	0.01%
2019/07/19	2	46.67	4	46.74	46.65	-2	33,557	-0.01%
2019/07/18	1	45.79	2	45.69	45.69	-1	33,899	0.00%
2019/07/17	0	0.00	6	46.20	46.30	-6	34,000	-0.02%
2019/07/16	10	46.82	0	0.00	46.29	10	34,792	0.03%
2019/07/15	7	45.68	20	46.59	47.00	-13	35,080	-0.04%
2019/07/12	1	46.28	1	47.02	47.22	0	34,749	0.00%
2019/07/11	7	47.25	1	47.45	46.49	6	34,978	0.02%
2019/07/10	5	46.36	1	46.81	46.29	4	35,346	0.01%
2019/07/09	2	46.26	0	0.00	46.14	2	35,920	0.01%
2019/07/08	6	47.20	8	47.32	46.69	-2	36,192	-0.01%
2019/07/05	0	0.00	2	48.52	48.55	-2	36,302	-0.01%
2019/07/04	5	48.25	14	48.34	48.00	-9	36,537	-0.02%
2019/07/02	50	48.80	53	49.23	48.80	-3	37,638	-0.01%
2019/07/01	15	48.67	24	48.91	49.11	-9	37,880	-0.02%
2019/06/28	5	46.46	11	46.17	46.29	-6	37,631	-0.02%
2019/06/27	14	46.60	18	47.03	46.74	-4	38,297	-0.01%
2019/06/26	2	45.58	0	0.00	45.57	2	38,994	0.01%
2019/06/25	20	46.25	22	46.60	45.10	-2	39,157	-0.01%
2019/06/24	40	46.79	40	47.11	46.86	0	39,037	0.00%
2019/06/21	50	46.51	50	47.27	46.43	0	39,306	0.00%
2019/06/19	0	0.00	6	44.99	45.04	-6	39,100	-0.02%
2019/06/18	1	42.57	1	43.00	42.95	0	38,928	0.00%
2019/06/17	3	42.61	1	43.39	42.73	2	39,437	0.01%
2019/06/13	3	42.50	1	42.94	42.74	2	40,249	0.00%
2019/06/11	7	42.17	33	42.99	43.09	-26	41,115	-0.06%
2019/06/10	0	0.00	4	41.55	41.56	-4	41,094	-0.01%
2019/06/06	1	40.30	2	40.71	40.39	-1	41,089	0.00%
2019/06/03	3	40.76	25	41.19	40.93	-22	43,375	-0.05%
2019/05/31	14	40.94	3	41.59	41.09	11	43,791	0.03%
2019/05/30	9	40.99	0	0.00	40.82	9	44,397	0.02%
2019/05/29	4	40.60	4	41.27	41.58	0	45,371	0.00%
2019/05/28	0	0.00	1	41.47	41.68	-1	45,713	0.00%
2019/05/27	4	39.81	4	40.11	40.25	0	46,301	0.00%
2019/05/24	10	40.00	12	40.10	40.05	-2	47,391	0.00%
2019/05/23	8	39.56	4	40.36	39.85	4	47,617	0.01%
2019/05/22	7	40.81	1	41.03	40.80	6	47,369	0.01%
2019/05/21	1	41.66	28	41.56	41.17	-27	47,324	-0.06%
2019/05/20	24	41.05	1	40.88	39.88	23	47,756	0.05%
2019/05/17	6	41.64	1	41.80	40.96	5	47,704	0.01%
2019/05/16	0	0.00	2	41.44	41.95	-2	47,751	0.00%
2019/05/15	25	40.76	25	41.32	41.91	0	47,872	0.00%
2019/05/14	2	38.55	1	40.17	40.82	1	47,919	0.00%
2019/05/13	0	0.00	1	40.18	40.10	-1	47,659	0.00%
2019/05/10	11	40.60	14	41.28	40.55	-3	48,268	-0.01%
2019/05/09	28	39.82	12	39.68	39.65	16	47,641	0.03%
2019/05/08	9	41.05	14	41.82	41.63	-5	47,054	-0.01%
2019/05/07	1	42.43	3	42.59	41.95	-2	47,278	0.00%
2019/05/06	27	42.44	19	43.34	41.59	8	47,291	0.02%
2019/05/02	11	46.52	1	46.91	46.53	10	46,171	0.02%
2019/04/30	4	46.42	0	0.00	46.78	4	46,555	0.01%
2019/04/29	4	45.61	13	46.94	47.41	-9	46,622	-0.02%
2019/04/26	5	45.79	2	45.97	46.28	3	46,474	0.01%
2019/04/25	0	0.00	4	47.48	47.43	-4	46,254	-0.01%
2019/04/24	15	47.19	22	47.59	47.60	-7	46,375	-0.02%
2019/04/23	1	47.60	1	47.78	48.17	0	46,186	0.00%
2019/04/22	27	48.08	5	48.62	47.61	22	46,218	0.05%
2019/04/19	0	0.00	6	49.45	49.28	-6	45,567	-0.01%
2019/04/18	6	48.91	0	0.00	48.68	6	45,488	0.01%
2019/04/17	51	49.29	57	49.61	49.40	-6	45,744	-0.01%
2019/04/16	7	46.69	16	48.28	48.86	-9	45,386	-0.02%
2019/04/15	50	48.59	52	48.48	48.00	-2	45,106	0.00%
2019/04/12	12	45.98	0	0.00	45.95	12	44,875	0.03%
2019/04/11	2	46.46	1	48.59	46.72	1	44,834	0.00%
2019/04/10	0	0.00	7	47.66	48.05	-7	44,611	-0.02%
2019/04/09	7	47.48	17	47.53	47.75	-10	44,432	-0.02%
2019/04/08	23	47.15	13	47.88	46.66	10	44,149	0.02%
2019/04/02	8	45.34	1	45.07	45.06	7	43,226	0.02%
2019/04/01	5	44.99	9	45.04	45.15	-4	42,927	-0.01%
2019/03/29	6	42.00	26	42.00	42.96	-20	42,152	-0.05%
2019/03/28	1	39.86	0	0.00	40.31	1	41,633	0.00%
2019/03/27	9	40.07	1	40.68	40.50	8	42,469	0.02%
2019/03/26	16	39.89	0	0.00	39.66	16	42,278	0.04%
2019/03/25	7	40.33	0	0.00	40.30	7	42,373	0.02%
2019/03/22	2	42.31	3	41.44	41.70	-1	42,255	0.00%
2019/03/21	2	42.49	3	42.57	42.42	-1	41,973	0.00%
2019/03/20	11	42.08	1	43.01	41.84	10	42,448	0.02%
2019/03/19	6	43.07	10	43.15	42.71	-4	42,022	-0.01%
2019/03/18	2	41.54	12	42.19	42.47	-10	41,629	-0.02%
2019/03/15	5	41.15	10	41.03	40.97	-5	41,661	-0.01%
2019/03/14	5	40.31	4	40.50	40.18	1	41,073	0.00%
2019/03/13	9	39.50	7	39.45	40.18	2	41,259	0.00%
2019/03/12	4	40.47	7	40.55	40.63	-3	41,123	-0.01%
2019/03/11	13	38.49	13	39.04	39.27	0	40,926	0.00%
2019/03/08	14	39.49	6	39.01	39.19	8	41,522	0.02%
2019/03/07	33	41.99	7	42.98	41.42	26	40,406	0.06%
2019/03/06	5	43.59	0	0.00	43.02	5	39,590	0.01%
2019/03/04	10	43.02	31	43.27	44.55	-21	38,737	-0.05%
2019/02/27	1	40.48	1	40.78	41.58	0	37,841	0.00%
2019/02/26	0	0.00	1	41.76	40.69	-1	37,565	0.00%
2019/02/25	0	0.00	29	38.84	39.80	-29	36,765	-0.08%
2019/02/22	21	36.00	31	36.31	35.94	-10	35,439	-0.03%
2019/02/21	1	36.32	4	36.77	37.05	-3	35,357	-0.01%
2019/02/20	5	36.57	4	36.73	36.24	1	35,426	0.00%
2019/02/19	5	36.50	3	36.68	36.18	2	35,706	0.01%
2019/02/18	2	35.32	3	35.68	36.10	-1	35,062	0.00%
2019/02/15	3	35.04	0	0.00	34.91	3	34,878	0.01%
2019/02/14	10	36.27	31	36.22	36.25	-21	34,741	-0.06%
2019/02/13	20	35.23	9	35.30	35.53	11	34,524	0.03%
2019/02/12	10	34.99	15	35.21	35.08	-5	34,771	-0.01%
2019/02/11	10	33.98	12	34.72	34.74	-2	34,747	-0.01%
2019/01/30	0	0.00	1	32.64	32.81	-1	34,250	0.00%
2019/01/28	0	0.00	9	33.14	32.67	-9	34,506	-0.03%
2019/01/25	9	32.31	21	32.43	32.75	-12	34,898	-0.03%
2019/01/24	0	0.00	7	31.40	31.59	-7	35,128	-0.02%
2019/01/23	22	31.33	32	31.36	31.27	-10	35,542	-0.03%
2019/01/22	16	31.56	7	31.61	31.21	9	36,265	0.02%
2019/01/21	5	32.17	34	32.04	32.00	-29	37,287	-0.08%
2019/01/18	31	31.22	38	31.36	31.45	-7	37,351	-0.02%
2019/01/17	64	30.93	40	30.63	30.95	24	37,669	0.06%
2019/01/16	30	30.56	57	30.52	30.54	-27	38,036	-0.07%
2019/01/15	69	29.64	57	29.86	30.24	12	38,385	0.03%
2019/01/14	23	29.40	47	29.38	29.44	-24	39,393	-0.06%
2019/01/11	25	29.62	5	29.68	29.82	20	39,782	0.05%
2019/01/10	20	29.55	30	29.58	29.65	-10	40,063	-0.02%
2019/01/09	12	29.94	31	29.83	29.98	-19	40,193	-0.05%
2019/01/08	0	0.00	1	28.74	28.66	-1	40,076	0.00%
2019/01/07	74	29.17	43	28.80	28.67	31	40,270	0.08%
2019/01/04	1	28.61	22	28.61	28.53	-21	40,330	-0.05%
2019/01/03	1	27.84	0	0.00	27.59	1	40,553	0.00%
2019/01/02	1	27.52	0	0.00	27.29	1	40,552	0.00%
2018/12/28	0	0.00	6	28.33	28.35	-6	40,632	-0.01%
2018/12/27	20	28.56	31	28.48	28.17	-11	40,681	-0.03%
2018/12/26	1	28.03	1	28.05	27.72	0	40,629	0.00%
2018/12/25	21	27.41	21	27.89	27.50	0	40,494	0.00%
2018/12/24	10	28.50	10	28.49	28.49	0	40,210	0.00%
2018/12/21	9	28.54	0	0.00	28.38	9	40,480	0.02%
2018/12/20	24	29.56	0	0.00	29.15	24	40,386	0.06%
2018/12/18	31	31.37	1	31.82	31.15	30	40,154	0.07%
2018/12/14	11	32.50	10	32.25	32.25	1	39,894	0.00%
2018/12/13	15	32.24	23	32.86	32.97	-8	40,565	-0.02%
2018/12/12	0	0.00	1	32.00	31.75	-1	40,000	0.00%
2018/12/11	20	31.30	20	31.33	31.33	0	39,891	0.00%
2018/12/10	27	31.33	46	31.06	31.04	-19	40,018	-0.05%
2018/12/07	30	32.26	30	32.16	32.16	0	39,733	0.00%
2018/12/06	22	32.39	8	32.22	32.08	14	40,344	0.03%
2018/12/05	12	33.27	10	33.35	33.35	2	39,956	0.01%
2018/12/04	37	33.75	32	33.56	33.50	5	39,815	0.01%
2018/12/03	30	33.85	91	33.83	33.86	-61	40,011	-0.15%
2018/11/30	15	31.65	18	31.75	31.71	-3	39,164	-0.01%
2018/11/29	22	32.29	1	32.29	31.90	21	39,111	0.05%
2018/11/28	12	31.56	25	32.09	32.07	-13	39,001	-0.03%
2018/11/27	24	31.78	25	31.76	31.75	-1	38,762	0.00%
2018/11/26	16	31.83	0	0.00	31.79	16	38,943	0.04%
2018/11/23	60	32.00	20	31.85	31.85	40	38,796	0.10%
2018/11/22	21	32.74	50	32.25	32.25	-29	38,647	-0.08%
2018/11/21	26	32.75	86	32.48	32.80	-60	38,612	-0.16%
2018/11/20	101	33.31	8	33.07	32.81	93	38,878	0.24%	大買/
2018/11/19	60	33.62	63	33.82	33.81	-3	38,639	-0.01%
2018/11/16	63	33.27	63	33.40	33.41	0	38,636	0.00%
2018/11/15	30	32.67	30	32.96	32.96	0	38,405	0.00%
2018/11/14	80	33.39	80	32.92	32.92	0	38,877	0.00%
2018/11/13	33	32.01	32	33.23	33.30	1	39,075	0.00%
2018/11/12	80	32.64	100	32.56	32.60	-20	39,428	-0.05%
2018/11/09	46	32.93	43	33.15	32.60	3	40,100	0.01%
2018/11/08	30	34.81	50	34.18	34.18	-20	39,850	-0.05%
2018/11/07	3	34.80	0	0.00	34.50	3	39,843	0.01%
2018/11/06	25	34.52	22	33.69	33.64	3	39,870	0.01%
2018/11/05	24	34.74	4	34.36	34.41	20	39,734	0.05%
2018/11/02	30	34.61	23	35.10	35.26	7	39,892	0.02%
2018/11/01	8	34.25	27	33.95	34.18	-19	39,299	-0.05%
2018/10/31	39	32.61	31	32.90	32.93	8	39,015	0.02%
2018/10/30	39	31.83	24	31.97	32.93	15	38,897	0.04%
2018/10/29	15	32.40	11	31.90	31.90	4	38,340	0.01%
2018/10/26	13	34.82	32	34.52	33.90	-19	38,084	-0.05%
2018/10/25	74	33.63	57	33.62	33.47	17	37,903	0.04%
2018/10/24	60	34.95	56	35.07	35.00	4	37,289	0.01%
2018/10/23	17	35.97	24	35.32	35.00	-7	36,614	-0.02%
2018/10/22	25	35.26	55	36.43	36.71	-30	36,220	-0.08%
2018/10/19	40	31.69	12	32.67	32.71	28	35,123	0.08%
2018/10/18	32	32.47	10	32.10	32.10	22	34,831	0.06%
2018/10/17	20	33.39	20	32.65	32.65	0	35,069	0.00%
2018/10/16	30	33.51	30	33.32	33.32	0	35,195	0.00%
2018/10/11	32	32.83	5	32.86	32.37	27	34,737	0.08%
2018/10/09	31	34.62	30	34.97	34.97	1	34,291	0.00%
2018/10/08	10	35.99	0	0.00	35.45	10	34,356	0.03%
2018/10/05	4	35.30	3	35.42	35.41	1	34,222	0.00%
2018/10/04	3	35.77	6	36.24	35.85	-3	34,631	-0.01%
2018/10/02	1	37.46	1	37.80	37.14	0	35,231	0.00%
2018/09/28	25	37.83	20	38.41	38.41	5	36,332	0.01%
2018/09/27	24	37.72	23	37.49	37.50	1	36,287	0.00%
2018/09/26	21	37.50	30	38.13	38.50	-9	36,204	-0.02%
2018/09/25	10	36.87	17	36.76	36.70	-7	36,947	-0.02%
2018/09/21	2	36.09	7	36.63	37.13	-5	37,201	-0.01%
2018/09/20	0	0.00	4	35.60	35.33	-4	37,117	-0.01%
2018/09/19	6	34.98	44	35.04	35.51	-38	37,612	-0.10%
2018/09/18	9	33.07	6	33.48	33.29	3	37,439	0.01%
2018/09/17	5	33.21	2	33.13	33.13	3	38,291	0.01%
2018/09/14	2	33.49	2	33.58	33.60	0	38,503	0.00%
2018/09/12	4	32.57	0	0.00	32.27	4	38,585	0.01%
2018/09/11	3	33.58	0	0.00	33.16	3	38,458	0.01%
2018/09/10	12	33.62	10	33.47	33.47	2	38,669	0.01%
2018/09/07	4	33.66	1	33.81	33.86	3	38,657	0.01%
2018/09/06	3	34.09	12	34.18	33.85	-9	38,451	-0.02%
2018/09/05	15	35.37	26	34.94	34.92	-11	38,153	-0.03%
2018/09/04	22	35.15	30	35.27	35.43	-8	38,238	-0.02%
2018/09/03	11	35.15	0	0.00	34.54	11	38,345	0.03%
2018/08/31	1	34.78	1	35.40	35.49	0	38,543	0.00%
2018/08/30	37	36.12	20	35.48	35.48	17	38,325	0.04%
2018/08/29	14	36.39	0	0.00	36.17	14	38,169	0.04%
2018/08/28	21	36.73	17	36.69	36.44	4	38,207	0.01%
2018/08/27	3	35.72	22	35.69	36.49	-19	38,189	-0.05%
2018/08/24	17	34.62	27	34.90	35.00	-10	38,062	-0.03%
2018/08/23	32	34.72	7	35.26	34.78	25	38,416	0.07%
2018/08/22	0	0.00	13	34.93	34.68	-13	38,825	-0.03%
2018/08/21	2	34.79	143	34.94	35.00	-141	38,871	-0.36%	大賣/鉅額交易
2018/08/20	4	33.06	21	33.30	32.90	-17	38,513	-0.04%
2018/08/17	41	33.69	40	33.11	33.11	1	38,293	0.00%
2018/08/16	198	33.14	51	33.58	33.99	147	37,857	0.39%	大買/鉅額交易
2018/08/15	28	34.66	29	33.96	33.88	-1	37,142	0.00%
2018/08/14	16	35.08	15	35.15	34.92	1	36,951	0.00%
2018/08/13	21	34.99	41	35.57	34.93	-20	36,978	-0.05%
2018/08/10	9	36.61	2	36.49	35.86	7	36,716	0.02%
2018/08/09	3	34.88	15	35.50	36.15	-12	36,701	-0.03%
2018/08/08	12	35.59	32	35.63	35.06	-20	36,169	-0.06%
2018/08/07	7	34.29	4	34.08	34.77	3	35,991	0.01%
2018/08/06	30	34.30	0	0.00	34.04	30	35,802	0.08%
2018/08/03	42	34.84	45	34.35	34.48	-3	35,432	-0.01%
2018/08/02	87	35.58	85	35.09	34.29	2	35,372	0.01%
2018/08/01	15	38.20	6	38.69	37.76	9	34,567	0.03%
2018/07/30	12	38.23	14	37.81	37.81	-2	35,078	-0.01%
2018/07/27	7	38.03	5	38.13	37.99	2	35,055	0.01%
2018/07/26	10	39.00	13	38.30	38.12	-3	34,999	-0.01%
2018/07/25	24	39.23	37	38.99	38.88	-13	34,971	-0.04%
2018/07/24	22	38.58	29	39.02	39.10	-7	34,817	-0.02%
2018/07/23	15	37.03	7	37.34	37.52	8	34,789	0.02%
2018/07/20	41	35.03	47	35.37	36.00	-6	34,681	-0.02%
2018/07/19	4	35.53	25	35.47	35.30	-21	34,447	-0.06%
2018/07/18	28	35.56	19	36.01	35.48	9	34,924	0.03%
2018/07/17	29	35.13	11	35.68	35.00	18	34,906	0.05%
2018/07/16	22	36.11	15	35.87	35.54	7	34,862	0.02%
2018/07/13	24	36.88	43	36.73	36.65	-19	34,801	-0.05%
2018/07/12	10	35.04	17	36.51	36.88	-7	35,083	-0.02%
2018/07/11	11	34.61	14	34.75	35.05	-3	34,858	-0.01%
2018/07/10	30	36.35	2	36.05	35.55	28	35,132	0.08%
2018/07/09	20	35.02	15	35.44	35.76	5	35,146	0.01%
2018/07/06	3	33.28	8	32.80	34.44	-5	34,831	-0.01%
2018/07/05	35	33.34	31	33.21	32.96	4	34,668	0.01%
2018/07/04	3	33.62	2	33.83	33.60	1	34,383	0.00%
2018/07/03	26	33.65	55	33.34	33.56	-29	34,193	-0.08%
2018/07/02	32	36.28	0	0.00	34.73	32	32,954	0.10%
2018/06/29	37	36.27	11	36.02	36.51	26	32,732	0.08%
2018/06/28	24	35.65	34	35.79	35.88	-10	32,184	-0.03%
2018/06/27	37	37.23	30	36.52	36.10	7	31,843	0.02%
2018/06/26	65	38.08	101	37.96	37.85	-36	31,809	-0.11%	大賣/
2018/06/25	30	40.13	30	39.75	39.75	0	31,351	0.00%
2018/06/22	44	39.84	42	39.94	39.94	2	31,580	0.01%
2018/06/21	11	40.60	31	40.90	40.89	-20	31,821	-0.06%
2018/06/20	16	40.14	35	40.41	40.88	-19	32,594	-0.06%
2018/06/19	12	41.48	20	40.86	40.86	-8	32,858	-0.02%
2018/06/14	21	42.62	46	42.34	42.24	-25	32,443	-0.08%
2018/06/13	11	43.17	31	42.64	42.63	-20	32,393	-0.06%
2018/06/12	0	0.00	25	42.49	42.95	-25	32,311	-0.08%
2018/06/11	7	41.52	9	42.10	41.92	-2	32,273	-0.01%
2018/06/08	57	42.32	41	41.73	41.72	16	32,251	0.05%
2018/06/05	0	0.00	1	42.87	43.27	-1	32,130	0.00%
2018/06/04	1	42.29	46	42.47	42.67	-45	32,198	-0.14%
2018/06/01	5	41.68	2	41.44	41.00	3	32,355	0.01%
2018/05/31	51	40.52	60	41.13	41.54	-9	32,421	-0.03%
2018/05/30	31	40.12	7	40.41	40.37	24	32,292	0.07%
2018/05/29	26	41.64	1	41.61	41.10	25	31,863	0.08%
2018/05/28	23	41.33	0	0.00	41.80	23	32,149	0.07%
2018/05/25	16	41.73	0	0.00	41.63	16	32,303	0.05%
2018/05/24	4	42.09	4	42.30	41.86	0	32,447	0.00%
2018/05/23	7	42.49	24	42.81	42.52	-17	32,440	-0.05%
2018/05/22	12	43.52	0	0.00	43.22	12	32,376	0.04%
2018/05/21	0	0.00	16	44.61	44.36	-16	32,652	-0.05%
2018/05/18	4	42.66	0	0.00	43.09	4	32,994	0.01%
2018/05/17	27	43.68	0	0.00	43.10	27	34,436	0.08%
2018/05/16	12	44.16	13	44.29	44.05	-1	35,478	0.00%
2018/05/15	34	44.48	5	44.32	44.00	29	36,408	0.08%
2018/05/14	10	44.65	36	44.56	44.57	-26	36,950	-0.07%
2018/05/11	15	44.15	10	43.80	43.70	5	37,192	0.01%
2018/05/10	20	43.85	20	43.38	43.38	0	37,232	0.00%
2018/05/09	66	43.41	22	43.55	43.39	44	37,255	0.12%
2018/05/08	40	42.45	84	43.14	43.62	-44	37,317	-0.12%
2018/05/07	12	40.65	12	41.75	41.75	0	37,264	0.00%
2018/05/04	10	40.98	11	41.14	40.84	-1	37,261	0.00%
2018/05/03	41	40.29	41	40.71	40.70	0	37,498	0.00%
2018/05/02	24	41.07	30	40.60	40.60	-6	37,967	-0.02%
2018/04/30	0	0.00	1	41.53	41.62	-1	38,178	0.00%
2018/04/27	40	41.15	51	40.20	40.16	-11	38,440	-0.03%
2018/04/26	75	41.95	20	41.37	41.37	55	37,955	0.14%
2018/04/25	31	43.24	8	43.16	43.27	23	37,668	0.06%
2018/04/24	4	43.63	59	42.94	43.63	-55	37,842	-0.15%
2018/04/23	20	41.09	0	0.00	41.27	20	37,993	0.05%
2018/04/20	65	41.76	93	41.60	40.79	-28	38,015	-0.07%
2018/04/19	5	41.45	7	42.05	42.05	-2	38,398	-0.01%
2018/04/18	30	41.22	25	40.39	40.41	5	38,192	0.01%
2018/04/17	61	41.44	20	40.95	40.95	41	37,819	0.11%
2018/04/16	116	42.47	100	42.67	41.70	16	37,839	0.04%	大買/
2018/04/13	20	44.96	109	44.13	43.93	-89	37,384	-0.24%	大賣/
2018/04/12	79	45.04	38	44.64	44.69	41	37,189	0.11%
2018/04/11	0	0.00	29	45.12	45.62	-29	36,995	-0.08%
2018/04/10	43	43.01	20	43.51	43.77	23	36,708	0.06%
2018/04/09	20	42.59	40	43.04	42.93	-20	36,915	-0.05%
2018/04/03	64	42.40	23	42.55	42.30	41	36,999	0.11%
2018/04/02	63	44.01	20	43.72	43.64	43	36,874	0.12%
2018/03/31	1	43.98	0	0.00	44.04	1	36,937	0.00%
2018/03/30	31	44.23	27	44.32	44.37	4	37,111	0.01%
2018/03/29	61	42.26	30	42.52	42.92	31	36,886	0.08%
2018/03/28	36	43.44	1	44.27	42.66	35	36,350	0.10%
2018/03/27	86	45.24	33	45.62	44.72	53	35,798	0.15%
2018/03/26	62	44.47	0	0.00	43.85	62	35,591	0.17%
2018/03/23	35	45.48	61	44.86	44.61	-26	35,035	-0.07%
2018/03/22	80	49.21	40	48.11	48.11	40	34,183	0.12%
2018/03/21	2	50.45	19	50.41	50.45	-17	33,482	-0.05%
2018/03/20	2	49.15	0	0.00	49.45	2	33,520	0.01%
2018/03/19	15	49.06	11	49.41	49.17	4	33,517	0.01%
2018/03/16	10	49.99	1	50.00	49.83	9	33,461	0.03%
2018/03/15	25	49.80	59	49.56	49.92	-34	33,535	-0.10%
2018/03/14	59	49.37	62	49.57	49.25	-3	33,377	-0.01%
2018/03/13	21	51.02	28	50.55	50.50	-7	33,288	-0.02%
2018/03/12	42	51.40	42	51.18	51.15	0	33,368	0.00%
2018/03/09	13	50.93	17	50.68	50.65	-4	33,399	-0.01%
2018/03/08	22	49.65	24	50.10	50.15	-2	33,540	-0.01%
2018/03/07	11	50.06	18	49.71	49.59	-7	33,555	-0.02%
2018/03/06	17	48.43	15	49.07	49.09	2	33,696	0.01%
2018/03/05	27	48.70	49	48.84	48.40	-22	33,367	-0.07%
2018/03/02	28	49.29	19	49.00	49.00	9	33,281	0.03%
2018/03/01	84	49.76	77	49.93	49.69	7	33,439	0.02%
2018/02/27	57	53.07	20	51.37	51.05	37	33,277	0.11%
2018/02/26	33	52.80	6	52.80	52.45	27	33,612	0.08%
2018/02/23	31	51.80	31	51.52	51.50	0	33,502	0.00%
2018/02/22	34	51.21	50	50.95	50.95	-16	33,583	-0.05%
2018/02/21	31	49.82	82	51.08	51.35	-51	34,192	-0.15%
2018/02/12	4	46.87	1	46.42	46.45	3	34,183	0.01%
2018/02/09	48	47.16	2	46.40	45.70	46	33,742	0.14%
2018/02/08	45	52.84	90	51.15	51.10	-45	32,310	-0.14%
2018/02/07	12	55.86	2	58.50	55.15	10	31,169	0.03%
2018/02/06	3	57.35	0	0.00	56.45	3	30,320	0.01%
2018/02/05	3	58.12	9	58.37	58.95	-6	29,732	-0.02%
2018/02/02	10	58.35	11	58.60	58.60	-1	29,413	0.00%
2018/02/01	26	58.53	93	58.28	58.15	-67	29,421	-0.23%
2018/01/31	20	56.98	33	57.89	58.15	-13	29,310	-0.04%
2018/01/30	31	58.06	0	0.00	57.55	31	29,393	0.11%
2018/01/29	21	61.31	1	62.15	60.20	20	28,894	0.07%
2018/01/26	0	0.00	34	60.81	61.35	-34	28,643	-0.12%
2018/01/25	31	61.29	2	60.40	60.00	29	28,513	0.10%
2018/01/24	10	62.00	1	61.95	62.45	9	28,221	0.03%
2018/01/23	0	0.00	2	61.18	61.50	-2	27,874	-0.01%
2018/01/19	26	59.38	63	60.11	60.10	-37	27,995	-0.13%
2018/01/18	42	59.16	15	58.80	58.80	27	28,088	0.10%
2018/01/17	21	58.39	14	59.40	58.50	7	27,941	0.03%
2018/01/16	13	57.34	12	58.02	58.00	1	27,399	0.00%
2018/01/15	12	56.66	64	57.31	58.00	-52	27,211	-0.19%
2018/01/12	21	55.40	30	55.83	55.85	-9	26,794	-0.03%
2018/01/11	40	55.00	25	54.96	54.95	15	27,101	0.06%
2018/01/10	40	54.41	25	55.03	54.70	15	26,898	0.06%
2018/01/09	22	53.03	67	53.62	53.90	-45	26,561	-0.17%
2018/01/08	20	52.85	34	52.82	52.70	-14	26,508	-0.05%
2018/01/05	30	52.35	28	52.57	52.70	2	26,370	0.01%
2018/01/04	42	52.19	21	52.57	52.30	21	26,300	0.08%
2018/01/03	28	52.08	26	52.80	52.40	2	26,520	0.01%
2018/01/02	4	51.61	34	51.62	51.85	-30	26,292	-0.11%