富邦上証正2 (00633L)-日盛-中和券商分點個股進出

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
36.29
漲跌
▼0.21
漲幅
-0.58%
成交量
6,515張
產業
上市
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/07	22	38.87	22	39.10	39.00	0	8,592	0.00%
2023/04/06	90	38.97	90	38.55	38.55	0	8,497	0.00%
2023/03/31	17	39.63	19	39.35	39.33	-2	8,441	-0.02%
2023/03/30	22	38.46	31	38.73	38.69	-9	8,399	-0.11%
2023/03/29	32	38.65	32	38.39	38.39	0	8,356	0.00%
2023/03/28	18	38.03	18	38.19	38.17	0	8,437	0.00%
2023/03/27	96	38.19	100	38.00	38.00	-4	8,508	-0.05%
2023/03/24	33	38.69	33	38.61	38.57	0	8,498	0.00%
2023/03/23	30	38.32	28	38.71	38.71	2	8,549	0.02%
2023/03/22	38	38.45	38	38.37	38.37	0	8,580	0.00%
2023/03/21	27	37.51	35	37.88	38.20	-8	8,521	-0.09%
2023/03/20	47	37.55	40	37.36	37.29	7	8,541	0.08%
2023/03/17	68	38.03	59	38.39	38.26	9	8,573	0.10%
2023/03/16	55	37.79	55	38.07	37.97	0	8,587	0.00%
2023/03/15	51	38.41	53	38.25	38.22	-2	8,671	-0.02%
2023/03/14	96	37.99	97	38.01	38.00	-1	8,867	-0.01%
2023/03/13	26	38.35	26	38.68	38.59	0	8,926	0.00%
2023/03/10	63	38.21	51	38.38	38.36	12	8,891	0.13%
2023/03/09	86	39.21	89	39.08	39.06	-3	8,993	-0.03%
2023/03/08	29	39.50	20	39.38	39.38	9	8,932	0.10%
2023/03/07	48	40.81	49	40.80	40.77	-1	9,136	-0.01%
2023/03/06	70	41.19	73	40.95	40.95	-3	9,270	-0.03%
2023/03/03	91	41.59	81	41.37	41.37	10	9,193	0.11%
2023/03/02	37	41.60	41	41.44	41.43	-4	9,272	-0.04%
2023/03/01	23	40.84	24	41.37	41.64	-1	9,334	-0.01%
2023/02/24	54	40.83	56	40.46	40.46	-2	9,329	-0.02%
2023/02/23	51	41.47	23	41.37	41.37	28	9,338	0.30%
2023/02/22	28	41.90	28	41.87	41.87	0	9,296	0.00%
2023/02/21	93	42.18	26	42.13	42.10	67	9,386	0.71%
2023/02/20	13	40.91	22	41.49	41.53	-9	9,407	-0.10%
2023/02/17	12	41.61	18	41.61	41.55	-6	9,518	-0.06%
2023/02/16	13	42.19	18	42.90	42.92	-5	9,745	-0.05%
2023/02/15	40	42.14	146	41.85	41.89	-106	9,848	-1.08%	大賣/鉅額交易
2023/02/14	19	42.66	13	42.15	42.15	6	9,873	0.06%
2023/02/13	5	42.14	5	42.44	42.64	0	9,995	0.00%
2023/02/10	80	41.59	58	41.40	41.40	22	9,997	0.22%
2023/02/09	33	41.07	17	41.92	42.13	16	10,160	0.16%
2023/02/08	72	41.27	43	41.17	41.14	29	10,367	0.28%
2023/02/07	19	41.35	18	41.44	41.33	1	10,427	0.01%
2023/02/06	50	40.92	44	40.67	40.63	6	10,501	0.06%
2023/02/03	73	42.71	66	41.93	41.92	7	10,493	0.07%
2023/02/02	64	43.53	39	43.65	43.60	25	10,582	0.24%
2023/02/01	33	43.47	37	43.62	43.62	-4	10,571	-0.04%
2023/01/31	35	44.31	27	44.19	44.14	8	10,542	0.08%
2023/01/30	10	45.39	5	45.39	45.14	5	10,433	0.05%
2023/01/17	10	44.38	2	44.05	44.05	8	10,411	0.08%
2023/01/16	0	0.00	102	44.91	45.30	-102	10,696	-0.95%	大賣/鉅額交易
2023/01/13	5	42.46	12	42.55	42.85	-7	10,474	-0.07%
2023/01/12	2	41.74	0	0.00	41.85	2	10,442	0.02%
2023/01/11	3	41.68	6	42.18	42.30	-3	10,483	-0.03%
2023/01/10	5	41.66	3	41.83	41.80	2	10,470	0.02%
2023/01/09	9	41.51	1	41.97	41.72	8	10,445	0.08%
2023/01/06	0	0.00	2	41.31	41.20	-2	10,468	-0.02%
2023/01/05	0	0.00	6	40.48	40.70	-6	10,417	-0.06%
2023/01/04	1	38.57	0	0.00	38.65	1	10,314	0.01%
2023/01/03	16	38.24	13	38.68	38.65	3	10,426	0.03%
2022/12/30	0	0.00	3	39.35	39.15	-3	10,318	-0.03%
2022/12/29	12	38.36	10	38.44	38.44	2	10,275	0.02%
2022/12/28	9	38.91	8	39.25	39.25	1	10,364	0.01%
2022/12/27	0	0.00	1	39.59	39.21	-1	10,290	-0.01%
2022/12/23	3	38.44	0	0.00	38.44	3	10,249	0.03%
2022/12/22	2	38.68	0	0.00	38.83	2	10,255	0.02%
2022/12/21	0	0.00	5	38.11	38.11	-5	10,217	-0.05%
2022/12/20	22	38.30	20	37.61	37.61	2	10,249	0.02%
2022/12/19	3	39.80	0	0.00	39.85	3	10,149	0.03%
2022/12/15	1	39.99	1	40.09	39.96	0	10,051	0.00%
2022/12/14	5	39.38	5	40.02	40.25	0	10,037	0.00%
2022/12/13	4	39.57	3	39.68	39.59	1	9,973	0.01%
2022/12/12	2	39.75	2	39.86	39.86	0	9,960	0.00%
2022/12/09	1	40.06	1	40.14	40.06	0	9,979	0.00%
2022/12/08	2	39.32	6	39.61	39.65	-4	9,883	-0.04%
2022/12/07	0	0.00	1	40.37	40.33	-1	9,849	-0.01%
2022/12/06	0	0.00	14	39.51	39.44	-14	9,859	-0.14%
2022/12/05	7	37.95	6	39.04	38.53	1	9,673	0.01%
2022/12/02	3	37.41	0	0.00	37.09	3	9,495	0.03%
2022/12/01	5	38.13	4	38.37	37.99	1	9,482	0.01%
2022/11/30	2	36.59	1	36.65	36.79	1	9,317	0.01%
2022/11/29	1	36.46	24	35.89	36.52	-23	9,394	-0.24%
2022/11/28	10	33.10	8	33.31	33.48	2	9,180	0.02%
2022/11/25	1	34.26	5	34.79	34.97	-4	9,027	-0.04%
2022/11/24	8	34.69	0	0.00	34.44	8	9,122	0.09%
2022/11/23	1	35.20	0	0.00	35.19	1	9,076	0.01%
2022/11/22	1	35.40	7	35.35	35.30	-6	9,147	-0.07%
2022/11/21	13	34.47	0	0.00	34.47	13	9,042	0.14%
2022/11/18	0	0.00	11	35.86	35.79	-11	8,977	-0.12%
2022/11/17	13	35.81	5	35.30	35.14	8	8,973	0.09%
2022/11/16	3	36.34	2	36.92	36.41	1	9,017	0.01%
2022/11/15	15	35.39	5	36.67	36.69	10	9,054	0.11%
2022/11/14	6	36.48	14	36.76	35.86	-8	8,904	-0.09%
2022/11/11	0	0.00	10	35.45	35.07	-10	8,787	-0.11%
2022/11/10	7	33.23	0	0.00	33.24	7	8,741	0.08%
2022/11/09	3	34.23	1	34.63	33.89	2	8,711	0.02%
2022/11/08	15	34.91	1	35.58	34.67	14	8,608	0.16%
2022/11/07	8	34.96	12	35.32	35.63	-4	8,586	-0.05%
2022/11/04	10	35.32	46	34.07	35.42	-36	8,493	-0.42%
2022/11/03	26	32.99	0	0.00	32.77	26	8,377	0.31%
2022/11/02	2	32.94	11	32.98	33.87	-9	8,320	-0.11%
2022/11/01	10	31.85	20	31.95	31.81	-10	8,224	-0.12%
2022/10/31	1	30.72	1	31.01	30.82	0	8,129	0.00%
2022/10/28	5	32.17	7	31.65	31.51	-2	7,904	-0.03%
2022/10/27	6	33.58	1	34.19	32.77	5	8,079	0.06%
2022/10/26	11	34.29	4	34.72	34.16	7	8,243	0.08%
2022/10/25	7	33.90	6	34.41	34.25	1	8,313	0.01%
2022/10/24	30	35.71	11	36.20	34.46	19	8,379	0.23%
2022/10/21	1	37.10	0	0.00	37.16	1	8,043	0.01%
2022/10/20	1	37.18	0	0.00	37.73	1	8,078	0.01%
2022/10/19	4	38.34	0	0.00	37.95	4	8,017	0.05%
2022/10/13	1	37.68	5	38.04	37.93	-4	7,908	-0.05%
2022/10/12	8	37.39	1	38.52	37.23	7	7,974	0.09%
2022/10/11	7	38.52	0	0.00	38.31	7	8,042	0.09%
2022/10/07	2	42.18	0	0.00	41.86	2	7,931	0.03%
2022/10/06	1	43.00	2	43.00	43.00	-1	8,020	-0.01%
2022/10/05	5	41.62	18	41.69	42.80	-13	8,085	-0.16%
2022/10/04	0	0.00	6	39.99	40.33	-6	8,038	-0.07%
2022/10/03	6	39.16	2	39.52	38.83	4	8,184	0.05%
2022/09/30	6	40.30	0	0.00	40.36	6	8,153	0.07%
2022/09/29	2	40.83	0	0.00	40.60	2	8,191	0.02%
2022/09/28	0	0.00	2	41.08	40.69	-2	8,274	-0.02%
2022/09/26	0	0.00	6	40.96	40.81	-6	8,346	-0.07%
2022/09/22	6	40.05	1	40.00	39.75	5	8,519	0.06%
2022/09/19	1	40.75	0	0.00	41.24	1	8,766	0.01%
2022/09/16	2	41.40	1	41.47	41.31	1	8,819	0.01%
2022/09/13	0	0.00	3	42.86	43.69	-3	8,880	-0.03%
2022/09/12	1	42.01	0	0.00	41.86	1	8,929	0.01%
2022/09/05	0	0.00	12	40.87	40.80	-12	9,657	-0.12%
2022/09/02	1	41.54	2	41.60	41.43	-1	9,644	-0.01%
2022/09/01	1	42.39	0	0.00	42.54	1	9,700	0.01%
2022/08/30	1	42.40	0	0.00	41.79	1	9,913	0.01%
2022/08/25	1	41.98	1	42.32	42.36	0	10,039	0.00%
2022/08/23	0	0.00	10	43.63	42.91	-10	10,090	-0.10%
2022/08/22	1	42.48	162	42.54	43.65	-161	9,992	-1.61%	大賣/鉅額交易
2022/08/19	0	0.00	2	43.34	43.17	-2	9,941	-0.02%
2022/08/18	2	43.01	0	0.00	42.95	2	10,076	0.02%
2022/08/16	11	43.70	0	0.00	43.29	11	9,934	0.11%
2022/08/15	115	43.80	0	0.00	43.46	115	10,058	1.14%	大買/鉅額交易
2022/08/12	62	43.28	0	0.00	43.38	62	10,148	0.61%
2022/08/11	0	0.00	1	42.02	42.93	-1	10,122	-0.01%
2022/08/10	3	41.68	5	41.49	41.33	-2	10,204	-0.02%
2022/08/08	3	42.71	0	0.00	42.55	3	10,240	0.03%
2022/08/04	0	0.00	12	41.95	41.90	-12	10,439	-0.11%
2022/08/03	2	42.06	1	42.58	41.91	1	10,577	0.01%
2022/08/02	3	42.15	2	42.46	42.37	1	10,517	0.01%
2022/08/01	3	43.19	7	43.75	44.00	-4	10,303	-0.04%
2022/07/29	13	44.53	2	44.79	43.83	11	10,447	0.11%
2022/07/19	12	45.78	0	0.00	45.45	12	11,309	0.11%
2022/07/18	4	45.46	1	45.77	46.76	3	11,365	0.03%
2022/07/14	2	46.11	0	0.00	46.95	2	11,472	0.02%
2022/07/11	6	47.42	0	0.00	47.31	6	11,625	0.05%
2022/07/07	1	49.41	0	0.00	49.55	1	11,599	0.01%
2022/07/06	0	0.00	19	49.85	49.19	-19	11,626	-0.16%
2022/07/04	1	50.35	0	0.00	50.80	1	11,661	0.01%
2022/07/01	0	0.00	1	50.35	50.25	-1	11,710	-0.01%
2022/06/29	0	0.00	5	49.78	49.35	-5	11,736	-0.04%
2022/06/28	0	0.00	1	49.56	49.54	-1	11,748	-0.01%
2022/06/27	5	49.43	4	49.72	49.06	1	11,788	0.01%
2022/06/23	5	46.22	0	0.00	46.40	5	11,801	0.04%
2022/06/20	3	46.41	2	46.77	46.58	1	11,864	0.01%
2022/06/17	2	45.13	5	45.47	45.91	-3	11,730	-0.03%
2022/06/16	12	45.50	0	0.00	45.01	12	11,706	0.10%
2022/06/15	6	45.02	6	44.68	46.21	0	11,691	0.00%
2022/06/14	6	42.30	1	42.22	42.29	5	11,647	0.04%
2022/06/13	0	0.00	1	43.58	42.70	-1	11,914	-0.01%
2022/06/10	2	43.97	2	43.29	43.97	0	12,111	0.00%
2022/06/09	3	43.68	3	43.93	43.29	0	12,080	0.00%
2022/06/08	5	43.22	15	43.67	42.81	-10	12,067	-0.08%
2022/06/07	4	42.37	14	42.85	42.70	-10	11,936	-0.08%
2022/06/06	2	40.67	3	41.08	41.55	-1	11,854	-0.01%
2022/06/01	2	40.69	0	0.00	40.70	2	11,832	0.02%
2022/05/31	1	40.00	3	40.19	41.04	-2	11,845	-0.02%
2022/05/30	4	39.75	6	40.04	39.70	-2	11,717	-0.02%
2022/05/27	5	39.48	12	39.89	39.25	-7	11,633	-0.06%
2022/05/26	5	38.68	6	38.86	38.73	-1	11,550	-0.01%
2022/05/25	7	38.74	5	38.88	38.62	2	11,391	0.02%
2022/05/24	9	39.66	5	40.02	39.15	4	11,355	0.04%
2022/05/23	6	40.46	2	40.04	40.06	4	11,264	0.04%
2022/05/20	6	40.62	8	40.50	40.94	-2	11,179	-0.02%
2022/05/18	5	38.90	4	39.13	39.20	1	11,019	0.01%
2022/05/17	1	39.24	3	39.56	39.76	-2	10,859	-0.02%
2022/05/16	1	39.01	0	0.00	38.78	1	10,792	0.01%
2022/05/13	1	39.24	1	39.52	39.15	0	10,684	0.00%
2022/05/12	2	38.75	1	39.19	38.66	1	10,600	0.01%
2022/05/11	0	0.00	6	38.91	39.67	-6	10,514	-0.06%
2022/05/10	2	36.88	2	37.33	37.90	0	10,363	0.00%
2022/05/09	1	37.43	0	0.00	36.83	1	10,201	0.01%
2022/05/06	9	38.75	0	0.00	38.27	9	10,254	0.09%
2022/05/05	0	0.00	10	40.52	40.78	-10	10,051	-0.10%
2022/05/04	1	40.13	0	0.00	40.02	1	10,010	0.01%
2022/05/03	2	39.93	2	40.33	40.65	0	10,049	0.00%
2022/04/29	15	40.37	3	40.09	40.65	12	10,019	0.12%
2022/04/27	5	37.07	0	0.00	38.75	5	9,646	0.05%
2022/04/26	2	37.31	3	38.28	38.30	-1	9,489	-0.01%
2022/04/25	3	39.07	8	39.33	39.22	-5	9,238	-0.05%
2022/04/22	5	40.21	5	40.53	40.69	0	9,042	0.00%
2022/04/21	6	40.87	3	41.17	40.80	3	8,983	0.03%
2022/04/20	6	41.51	4	41.66	41.58	2	8,887	0.02%
2022/04/18	5	42.70	0	0.00	42.31	5	8,558	0.06%
2022/04/15	0	0.00	5	43.50	43.80	-5	8,451	-0.06%
2022/04/14	1	43.48	1	43.91	43.75	0	8,393	0.00%
2022/04/13	5	42.91	0	0.00	42.96	5	8,408	0.06%
2022/04/12	0	0.00	1	41.42	42.43	-1	8,337	-0.01%
2022/04/11	7	41.40	1	40.99	41.03	6	8,388	0.07%
2022/04/07	1	42.89	1	43.28	42.40	0	8,197	0.00%
2022/04/06	5	42.40	3	42.70	43.11	2	8,190	0.02%
2022/04/01	2	43.05	24	43.06	43.35	-22	8,102	-0.27%
2022/03/31	1	41.41	8	42.11	41.65	-7	7,887	-0.09%
2022/03/30	0	0.00	2	41.10	41.61	-2	7,831	-0.03%
2022/03/29	2	40.08	1	40.54	40.06	1	7,733	0.01%
2022/03/28	8	38.87	3	39.28	40.01	5	7,719	0.06%
2022/03/25	3	41.45	0	0.00	40.75	3	7,635	0.04%
2022/03/24	2	41.49	2	41.84	41.82	0	7,577	0.00%
2022/03/23	14	42.06	4	42.16	42.25	10	7,557	0.13%
2022/03/22	0	0.00	5	42.00	41.74	-5	7,478	-0.07%
2022/03/21	10	41.56	1	42.26	41.21	9	7,496	0.12%
2022/03/18	2	40.35	1	40.86	40.88	1	7,461	0.01%
2022/03/17	1	40.94	4	41.98	41.51	-3	7,428	-0.04%
2022/03/16	3	35.98	3	37.04	38.20	0	7,139	0.00%
2022/03/15	11	38.07	17	37.66	37.10	-6	6,967	-0.09%
2022/03/14	5	40.70	0	0.00	40.35	5	6,714	0.07%
2022/03/11	7	40.40	1	40.29	40.24	6	6,622	0.09%
2022/03/10	0	0.00	12	42.91	42.61	-12	6,496	-0.18%
2022/03/09	14	40.88	0	0.00	40.56	14	6,428	0.22%
2022/03/08	1	42.19	0	0.00	42.43	1	6,290	0.02%
2022/03/04	1	46.17	0	0.00	46.22	1	6,104	0.02%
2022/03/03	1	48.25	0	0.00	47.90	1	6,038	0.02%
2022/02/23	1	48.78	2	49.18	49.08	-1	5,934	-0.02%
2022/02/22	1	49.02	0	0.00	48.65	1	5,935	0.02%
2022/02/16	0	0.00	1	50.40	50.60	-1	5,850	-0.02%
2022/02/15	4	49.59	3	49.94	49.67	1	5,837	0.02%
2022/02/14	1	49.82	1	50.15	49.84	0	5,904	0.00%
2022/02/09	0	0.00	5	49.94	51.00	-5	5,948	-0.08%
2022/02/08	13	48.96	7	48.72	48.83	6	5,897	0.10%
2022/02/07	2	49.59	3	50.23	50.20	-1	5,796	-0.02%
2022/01/26	1	50.60	0	0.00	50.50	1	5,760	0.02%
2022/01/20	0	0.00	6	53.03	53.55	-6	5,811	-0.10%
2022/01/19	3	51.65	2	52.30	51.45	1	5,768	0.02%
2022/01/18	2	51.05	2	51.50	51.65	0	5,778	0.00%
2022/01/17	0	0.00	1	51.05	50.75	-1	5,749	-0.02%
2022/01/14	10	51.07	1	51.20	51.00	9	5,782	0.16%
2022/01/13	1	53.35	1	53.95	52.40	0	5,709	0.00%
2022/01/12	0	0.00	1	53.15	53.05	-1	5,706	-0.02%
2022/01/11	1	52.65	1	53.30	52.40	0	5,725	0.00%
2022/01/10	3	52.25	3	52.70	53.05	0	5,821	0.00%
2022/01/07	0	0.00	2	53.20	53.10	-2	5,827	-0.03%
2022/01/06	3	52.82	1	52.65	52.65	2	5,830	0.03%
2022/01/05	3	54.03	4	54.61	54.00	-1	5,794	-0.02%
2022/01/04	3	54.18	3	54.73	54.10	0	5,830	0.00%
2022/01/03	2	54.38	1	54.75	54.45	1	5,869	0.02%
2021/12/30	1	54.00	4	54.75	54.95	-3	5,892	-0.05%
2021/12/29	6	55.46	1	54.75	54.40	5	5,864	0.09%
2021/12/28	1	56.30	4	56.63	56.40	-3	5,762	-0.05%
2021/12/27	2	56.08	0	0.00	55.90	2	5,752	0.03%
2021/12/24	1	56.45	3	56.60	56.40	-2	5,779	-0.03%
2021/12/23	1	55.70	2	56.18	55.65	-1	5,737	-0.02%
2021/12/22	1	55.75	0	0.00	55.60	1	5,785	0.02%
2021/12/21	3	55.88	2	56.23	56.05	1	5,805	0.02%
2021/12/20	1	55.95	1	57.15	56.35	0	5,825	0.00%
2021/12/17	8	57.48	2	58.45	56.95	6	5,809	0.10%
2021/12/16	4	57.88	4	57.85	58.05	0	5,827	0.00%
2021/12/14	2	59.95	0	0.00	59.85	2	5,866	0.03%
2021/12/10	1	59.50	1	59.80	59.80	0	5,842	0.00%
2021/12/09	3	60.47	5	60.08	60.70	-2	5,848	-0.03%
2021/12/08	3	56.32	1	57.30	57.20	2	5,715	0.03%
2021/12/07	0	0.00	1	56.00	56.15	-1	5,746	-0.02%
2021/12/02	2	52.40	3	53.12	53.40	-1	5,856	-0.02%
2021/11/30	1	52.95	0	0.00	52.75	1	6,068	0.02%
2021/11/22	0	0.00	100	55.35	54.90	-100	6,843	-1.46%
2021/11/19	2	53.08	2	53.60	53.75	0	6,866	0.00%
2021/11/18	2	53.65	1	53.60	53.75	1	6,955	0.01%
2021/11/16	0	0.00	2	54.83	54.50	-2	7,200	-0.03%
2021/11/15	3	54.18	1	54.50	54.30	2	7,234	0.03%
2021/11/11	102	54.35	8	53.63	54.60	94	7,388	1.27%	大買/
2021/11/10	4	52.25	2	52.08	52.20	2	7,358	0.03%
2021/11/09	4	54.28	0	0.00	53.90	4	7,288	0.05%
2021/11/08	3	54.47	2	54.95	54.95	1	7,302	0.01%
2021/11/05	2	54.93	3	55.35	55.25	-1	7,441	-0.01%
2021/11/04	1	54.50	4	54.66	54.95	-3	7,508	-0.04%
2021/11/03	2	53.93	2	54.38	53.65	0	7,607	0.00%
2021/11/02	5	55.77	1	56.50	53.50	4	7,667	0.05%
2021/11/01	7	55.65	6	55.85	56.25	1	7,611	0.01%
2021/10/29	0	0.00	3	56.65	56.65	-3	7,619	-0.04%
2021/10/28	5	56.18	4	56.71	56.45	1	7,641	0.01%
2021/10/27	5	56.83	0	0.00	56.55	5	7,827	0.06%
2021/10/22	0	0.00	3	59.45	59.55	-3	8,144	-0.04%
2021/10/21	1	57.45	2	57.45	57.55	-1	8,169	-0.01%
2021/10/20	1	56.65	0	0.00	56.40	1	8,402	0.01%
2021/10/19	0	0.00	2	56.43	56.80	-2	8,415	-0.02%
2021/10/18	2	56.40	0	0.00	55.20	2	8,406	0.02%
2021/10/14	1	58.35	0	0.00	57.70	1	8,376	0.01%
2021/10/13	0	0.00	1	57.90	58.70	-1	8,414	-0.01%
2021/10/12	2	57.45	4	57.61	57.30	-2	8,361	-0.02%
2021/10/08	2	56.40	9	55.69	56.50	-7	8,340	-0.08%
2021/10/07	0	0.00	7	52.92	53.40	-7	8,204	-0.09%
2021/10/06	3	50.02	3	50.43	51.00	0	8,177	0.00%
2021/10/05	10	50.73	2	51.18	50.95	8	8,210	0.10%
2021/10/04	2	52.05	0	0.00	51.75	2	8,323	0.02%
2021/10/01	0	0.00	4	51.85	51.50	-4	8,398	-0.05%
2021/09/29	4	53.24	0	0.00	53.90	4	8,400	0.05%
2021/09/28	1	54.05	1	54.00	54.05	0	8,393	0.00%
2021/09/27	3	53.43	3	53.68	53.40	0	8,534	0.00%
2021/09/22	1	49.62	1	50.00	50.50	0	8,426	0.00%
2021/09/17	1	50.65	2	51.25	52.00	-1	8,372	-0.01%
2021/09/16	2	50.50	2	50.90	51.25	0	8,433	0.00%
2021/09/15	1	52.00	0	0.00	51.40	1	8,362	0.01%
2021/09/14	3	54.13	103	53.93	53.95	-100	8,356	-1.20%	大賣/
2021/09/13	102	54.64	0	0.00	54.25	102	8,297	1.23%	大買/鉅額交易
2021/09/10	2	54.25	303	54.52	54.75	-301	8,269	-3.64%	大賣/鉅額交易
2021/09/08	202	54.00	1	54.40	53.20	201	8,275	2.43%	大買/鉅額交易
2021/09/07	102	52.80	0	0.00	53.90	102	8,238	1.24%	大買/鉅額交易
2021/09/06	8	52.90	13	53.19	53.35	-5	8,312	-0.06%
2021/09/03	211	51.16	213	52.03	51.40	-2	8,381	-0.02%	大買/大賣/
2021/09/02	4	51.60	6	52.04	51.35	-2	8,341	-0.02%
2021/09/01	13	51.23	32	49.48	51.45	-19	8,264	-0.23%
2021/08/31	21	49.20	5	49.17	48.37	16	8,152	0.20%
2021/08/30	14	49.50	9	49.76	49.74	5	8,125	0.06%
2021/08/27	8	50.73	8	51.14	51.00	0	8,086	0.00%
2021/08/26	6	51.28	7	50.91	50.60	-1	8,057	-0.01%
2021/08/25	2	52.10	5	52.63	52.50	-3	8,023	-0.04%
2021/08/24	1	51.45	10	51.81	52.55	-9	8,057	-0.11%
2021/08/23	5	50.70	12	50.87	50.95	-7	8,072	-0.09%
2021/08/20	26	50.60	1	51.40	49.22	25	8,056	0.31%
2021/08/19	3	52.67	0	0.00	52.65	3	7,956	0.04%
2021/08/13	1	55.15	1	56.00	55.05	0	8,228	0.00%
2021/08/12	1	55.85	0	0.00	55.60	1	8,179	0.01%
2021/08/10	1	54.00	1	54.45	55.05	0	8,147	0.00%
2021/08/09	4	55.00	10	54.26	55.40	-6	8,236	-0.07%
2021/08/06	5	52.99	0	0.00	52.95	5	8,186	0.06%
2021/08/05	5	53.30	5	53.80	53.85	0	8,147	0.00%
2021/08/04	1	54.00	1	54.65	53.95	0	8,137	0.00%
2021/08/03	3	53.40	5	54.03	54.40	-2	8,170	-0.02%
2021/08/02	3	51.30	14	52.29	53.95	-11	8,310	-0.13%
2021/07/30	5	51.60	1	51.65	50.30	4	8,130	0.05%
2021/07/29	4	54.39	1	55.10	53.40	3	8,050	0.04%
2021/07/28	1	51.25	5	52.45	52.05	-4	7,991	-0.05%
2021/07/27	5	54.96	3	55.78	54.25	2	7,753	0.03%
2021/07/26	7	56.74	0	0.00	54.95	7	7,673	0.09%
2021/07/22	0	0.00	1	63.45	63.35	-1	7,471	-0.01%
2021/07/21	0	0.00	1	64.25	62.85	-1	7,540	-0.01%
2021/07/19	1	61.40	1	62.45	62.80	0	7,673	0.00%
2021/07/13	0	0.00	5	64.45	64.00	-5	7,824	-0.06%
2021/07/12	0	0.00	1	64.30	63.80	-1	7,831	-0.01%
2021/07/09	3	61.93	1	62.10	62.45	2	7,924	0.03%
2021/07/08	2	63.90	0	0.00	63.90	2	7,830	0.03%
2021/07/05	0	0.00	3	64.05	63.95	-3	8,123	-0.04%
2021/07/02	3	65.12	4	65.25	64.80	-1	8,106	-0.01%
2021/06/29	1	68.05	0	0.00	67.95	1	8,261	0.01%
2021/06/25	5	69.25	1	69.25	69.65	4	8,379	0.05%
2021/06/23	5	67.60	0	0.00	67.05	5	8,465	0.06%
2021/06/21	1	64.90	19	65.15	64.85	-18	8,642	-0.21%
2021/06/18	1	66.25	0	0.00	65.75	1	8,676	0.01%
2021/06/17	3	67.17	0	0.00	67.00	3	8,667	0.03%
2021/06/16	3	68.07	0	0.00	67.25	3	8,774	0.03%
2021/06/15	5	68.24	0	0.00	68.85	5	8,811	0.06%
2021/06/07	1	72.20	0	0.00	71.95	1	8,821	0.01%
2021/06/02	0	0.00	1	72.20	72.10	-1	9,157	-0.01%
2021/05/27	5	74.10	0	0.00	74.20	5	9,380	0.05%
2021/05/26	5	75.10	0	0.00	73.85	5	9,422	0.05%
2021/05/25	15	71.66	3	71.25	73.20	12	9,389	0.13%
2021/05/24	2	66.80	0	0.00	67.95	2	9,377	0.02%
2021/05/20	0	0.00	5	68.88	68.70	-5	9,548	-0.05%
2021/05/18	0	0.00	2	70.05	69.10	-2	9,725	-0.02%
2021/05/17	0	0.00	15	68.75	69.45	-15	9,781	-0.15%
2021/05/13	0	0.00	3	64.40	63.10	-3	9,870	-0.03%
2021/05/12	1	64.40	1	64.10	64.75	0	9,874	0.00%
2021/05/11	2	62.20	101	62.44	64.30	-99	9,856	-1.00%	大賣/
2021/05/10	103	63.11	0	0.00	62.15	103	9,755	1.06%	大買/鉅額交易
2021/05/04	0	0.00	1	65.20	65.25	-1	9,810	-0.01%
2021/04/29	0	0.00	3	68.00	67.35	-3	9,987	-0.03%
2021/04/26	2	67.30	0	0.00	67.40	2	10,053	0.02%
2021/04/23	0	0.00	5	68.10	67.35	-5	9,947	-0.05%
2021/04/20	3	66.05	0	0.00	66.95	3	10,032	0.03%
2021/04/19	15	64.84	80	65.53	65.80	-65	10,062	-0.65%
2021/04/16	80	63.47	4	63.46	63.45	76	10,001	0.76%
2021/04/15	7	62.96	27	62.29	62.20	-20	10,138	-0.20%
2021/04/13	0	0.00	1	65.30	64.00	-1	10,210	-0.01%
2021/04/09	1	65.75	0	0.00	65.85	1	10,143	0.01%
2021/04/08	1	67.30	1	67.65	68.10	0	10,314	0.00%
2021/04/07	19	68.60	0	0.00	66.90	19	10,337	0.18%
2021/04/01	5	68.05	6	68.31	68.20	-1	10,170	-0.01%
2021/03/31	9	67.23	0	0.00	67.00	9	10,139	0.09%
2021/03/29	1	67.55	1	68.75	67.80	0	10,008	0.00%
2021/03/26	2	66.15	0	0.00	67.20	2	9,968	0.02%
2021/03/25	3	64.85	0	0.00	64.95	3	9,915	0.03%
2021/03/23	4	65.74	0	0.00	65.85	4	9,728	0.04%
2021/03/19	6	67.60	0	0.00	65.90	6	9,577	0.06%
2021/03/17	5	69.90	0	0.00	69.15	5	9,417	0.05%
2021/03/12	4	70.59	3	69.90	70.20	1	9,138	0.01%
2021/03/11	2	69.90	3	70.10	69.95	-1	9,143	-0.01%
2021/03/09	3	66.00	1	67.00	67.55	2	9,092	0.02%
2021/03/08	3	70.15	0	0.00	68.40	3	9,012	0.03%
2021/03/05	1	71.50	0	0.00	71.15	1	8,871	0.01%
2021/03/04	15	73.47	0	0.00	73.10	15	8,885	0.17%
2021/03/03	0	0.00	5	76.80	76.70	-5	8,855	-0.06%
2021/02/24	3	79.83	0	0.00	78.60	3	8,751	0.03%
2021/02/23	1	82.80	0	0.00	83.95	1	8,552	0.01%
2021/02/22	7	84.76	0	0.00	84.90	7	8,497	0.08%
2021/02/19	1	87.85	0	0.00	89.05	1	8,345	0.01%
2021/02/17	0	0.00	1	93.90	94.20	-1	8,246	-0.01%
2021/02/05	0	0.00	1	83.10	82.90	-1	8,299	-0.01%
2021/02/04	0	0.00	1	79.20	79.10	-1	8,154	-0.01%
2021/02/03	0	0.00	5	79.25	79.05	-5	8,082	-0.06%
2021/02/02	0	0.00	5	77.93	77.85	-5	8,140	-0.06%
2021/01/28	1	76.80	0	0.00	75.90	1	8,502	0.01%
2021/01/25	0	0.00	2	81.00	81.75	-2	8,573	-0.02%
2021/01/21	0	0.00	2	80.05	80.10	-2	8,509	-0.02%
2021/01/20	1	77.25	0	0.00	76.85	1	8,457	0.01%
2021/01/19	1	78.40	0	0.00	78.95	1	8,455	0.01%
2021/01/18	0	0.00	1	78.30	79.35	-1	8,665	-0.01%
2021/01/15	1	77.60	0	0.00	77.15	1	8,768	0.01%
2021/01/14	3	79.27	25	78.89	78.05	-22	8,799	-0.25%
2021/01/13	0	0.00	3	82.57	81.05	-3	8,718	-0.03%
2021/01/12	1	77.90	0	0.00	79.60	1	8,635	0.01%
2021/01/11	0	0.00	5	79.09	79.35	-5	8,739	-0.06%
2021/01/08	7	80.40	0	0.00	78.80	7	8,821	0.08%
2021/01/06	1	74.60	1	76.50	75.75	0	8,742	0.00%
2021/01/05	0	0.00	5	73.65	73.75	-5	8,676	-0.06%
2021/01/04	0	0.00	8	73.03	72.60	-8	8,872	-0.09%
2020/12/31	0	0.00	2	71.15	71.10	-2	8,718	-0.02%
2020/12/30	0	0.00	2	68.60	68.70	-2	8,467	-0.02%
2020/12/29	0	0.00	22	67.92	67.30	-22	8,387	-0.26%
2020/12/28	1	67.90	0	0.00	67.80	1	8,343	0.01%
2020/12/24	2	65.75	1	66.10	65.85	1	8,301	0.01%
2020/12/23	2	65.60	0	0.00	66.35	2	8,328	0.02%
2020/12/22	1	66.25	1	67.05	66.30	0	8,337	0.00%
2020/12/21	50	66.75	0	0.00	66.75	50	8,403	0.59%
2020/12/18	2	66.30	0	0.00	65.40	2	8,486	0.02%
2020/12/17	1	65.55	25	65.95	66.60	-24	8,591	-0.28%
2020/12/16	0	0.00	6	64.80	65.05	-6	8,686	-0.07%
2020/12/14	0	0.00	5	64.00	64.15	-5	8,876	-0.06%
2020/12/11	13	63.47	0	0.00	62.95	13	8,958	0.15%
2020/12/10	14	64.56	0	0.00	64.60	14	8,973	0.16%
2020/12/09	5	66.00	5	66.40	65.35	0	8,998	0.00%
2020/12/08	2	66.00	0	0.00	66.15	2	9,027	0.02%
2020/12/07	1	66.20	0	0.00	66.40	1	9,049	0.01%
2020/12/04	12	66.90	10	66.65	67.30	2	9,113	0.02%
2020/12/03	1	67.55	0	0.00	67.55	1	9,137	0.01%
2020/12/01	11	65.95	0	0.00	67.10	11	9,364	0.12%
2020/11/30	0	0.00	3	66.65	66.85	-3	9,355	-0.03%
2020/11/26	3	63.85	10	63.50	63.85	-7	9,290	-0.08%
2020/11/24	7	64.69	0	0.00	64.45	7	9,613	0.07%
2020/11/23	3	64.65	0	0.00	65.65	3	9,714	0.03%
2020/11/19	0	0.00	85	62.00	63.15	-85	9,744	-0.87%
2020/11/12	3	63.10	3	62.07	62.30	0	10,083	0.00%
2020/11/06	0	0.00	28	61.00	61.25	-28	10,520	-0.27%
2020/11/04	0	0.00	10	60.95	60.30	-10	10,580	-0.09%
2020/10/27	10	57.35	0	0.00	57.70	10	11,135	0.09%
2020/10/20	0	0.00	10	59.10	59.20	-10	11,344	-0.09%
2020/10/13	10	58.58	0	0.00	59.20	10	12,060	0.08%
2020/09/24	0	0.00	10	53.84	53.60	-10	14,844	-0.07%
2020/09/23	10	55.40	10	55.15	55.20	0	14,954	0.00%
2020/09/22	0	0.00	10	56.03	56.30	-10	15,099	-0.07%
2020/09/21	0	0.00	5	57.36	56.25	-5	15,086	-0.03%
2020/09/18	10	55.10	0	0.00	57.05	10	15,063	0.07%
2020/09/17	7	54.80	0	0.00	54.80	7	15,043	0.05%
2020/09/16	5	57.25	0	0.00	56.30	5	15,213	0.03%
2020/09/15	0	0.00	10	56.50	57.00	-10	15,211	-0.07%
2020/09/09	0	0.00	25	54.81	54.90	-25	15,257	-0.16%
2020/09/08	10	55.63	15	55.91	55.80	-5	15,128	-0.03%
2020/09/04	3	56.50	0	0.00	56.30	3	15,084	0.02%
2020/09/03	5	58.70	5	59.25	58.70	0	14,964	0.00%
2020/08/27	5	56.45	5	55.90	56.05	0	14,886	0.00%
2020/08/24	0	0.00	1	57.25	56.80	-1	15,076	-0.01%
2020/08/21	1	56.20	0	0.00	56.10	1	15,208	0.01%
2020/08/17	0	0.00	5	58.30	59.25	-5	15,191	-0.03%
2020/08/13	0	0.00	7	54.95	54.70	-7	14,868	-0.05%
2020/08/12	8	54.63	1	53.80	53.85	7	14,886	0.05%
2020/08/11	0	0.00	10	57.00	56.95	-10	14,705	-0.07%
2020/08/10	0	0.00	2	55.30	55.45	-2	14,687	-0.01%
2020/08/07	0	0.00	5	55.55	53.20	-5	14,680	-0.03%
2020/08/06	5	56.05	0	0.00	54.45	5	14,680	0.03%
2020/08/04	5	56.45	5	56.50	56.35	0	14,670	0.00%
2020/08/03	0	0.00	7	55.50	55.25	-7	14,716	-0.05%
2020/07/31	20	55.10	8	54.66	54.35	12	14,687	0.08%
2020/07/30	10	55.10	10	54.78	54.70	0	14,739	0.00%
2020/07/29	10	54.20	12	54.33	54.55	-2	14,747	-0.01%
2020/07/28	5	53.55	0	0.00	53.15	5	14,799	0.03%
2020/07/24	14	54.30	4	53.15	52.90	10	14,805	0.07%
2020/07/23	10	55.78	10	56.50	56.20	0	14,780	0.00%
2020/07/22	5	56.75	5	58.00	57.85	0	14,617	0.00%
2020/07/21	5	57.45	6	56.87	56.35	-1	14,461	-0.01%
2020/07/20	1	56.95	9	54.50	56.70	-8	14,454	-0.06%
2020/07/17	11	54.07	10	54.81	53.75	1	14,274	0.01%
2020/07/16	23	57.52	14	55.69	54.65	9	14,153	0.06%
2020/07/15	5	58.65	0	0.00	59.00	5	13,982	0.04%
2020/07/14	5	60.20	5	60.70	59.00	0	14,182	0.00%
2020/07/13	10	59.60	10	60.05	61.30	0	14,095	0.00%
2020/07/10	5	60.45	0	0.00	60.00	5	13,997	0.04%
2020/07/09	11	61.78	10	61.63	61.95	1	13,961	0.01%
2020/07/08	17	60.35	0	0.00	60.00	17	13,716	0.12%
2020/07/06	0	0.00	4	55.63	57.55	-4	13,229	-0.03%
2020/07/03	0	0.00	2	51.55	51.10	-2	12,766	-0.02%
2020/07/02	0	0.00	25	47.60	49.57	-25	12,657	-0.20%
2020/07/01	0	0.00	25	46.38	47.57	-25	12,560	-0.20%
2020/06/29	15	44.60	15	44.31	44.28	0	12,544	0.00%
2020/06/24	10	44.94	10	45.32	45.10	0	12,697	0.00%
2020/06/23	5	43.80	21	44.67	44.58	-16	13,004	-0.12%
2020/06/18	1	43.56	0	0.00	43.65	1	13,493	0.01%
2020/06/16	0	0.00	10	43.10	43.25	-10	13,894	-0.07%
2020/06/11	5	43.96	5	43.66	43.51	0	15,406	0.00%
2020/06/10	11	44.84	0	0.00	44.71	11	15,612	0.07%
2020/06/09	0	0.00	21	45.10	45.30	-21	16,191	-0.13%
2020/06/08	25	44.61	30	44.90	44.45	-5	16,384	-0.03%
2020/06/04	20	44.36	0	0.00	44.08	20	16,878	0.12%
2020/06/03	0	0.00	6	44.57	44.37	-6	17,343	-0.03%
2020/06/02	0	0.00	26	43.41	43.95	-26	17,291	-0.15%
2020/06/01	0	0.00	7	42.80	43.36	-7	17,598	-0.04%
2020/05/28	5	41.73	0	0.00	41.13	5	17,545	0.03%
2020/05/27	0	0.00	3	41.17	40.97	-3	17,659	-0.02%
2020/05/26	10	40.92	12	41.00	40.82	-2	17,811	-0.01%
2020/05/22	6	41.46	0	0.00	39.95	6	18,257	0.03%
2020/05/21	5	42.40	5	42.26	42.20	0	18,241	0.00%
2020/05/19	0	0.00	5	42.55	42.06	-5	18,681	-0.03%
2020/05/18	0	0.00	10	41.57	41.72	-10	18,766	-0.05%
2020/05/15	20	41.67	25	41.41	41.25	-5	18,816	-0.03%
2020/05/14	0	0.00	5	41.60	41.47	-5	18,816	-0.03%
2020/05/12	3	42.00	13	42.10	42.22	-10	18,897	-0.05%
2020/05/11	0	0.00	3	42.75	42.35	-3	18,945	-0.02%
2020/05/06	0	0.00	20	40.87	41.02	-20	19,041	-0.11%
2020/05/05	5	38.51	0	0.00	38.78	5	19,049	0.03%
2020/05/04	3	38.54	0	0.00	38.50	3	19,449	0.02%
2020/04/30	5	41.59	5	42.48	41.65	0	19,666	0.00%
2020/04/29	0	0.00	2	41.00	41.13	-2	20,064	-0.01%
2020/04/27	0	0.00	5	40.32	40.10	-5	20,375	-0.02%
2020/04/24	5	39.16	6	39.25	39.10	-1	20,235	0.00%
2020/04/23	0	0.00	5	39.57	39.58	-5	20,231	-0.02%
2020/04/22	10	38.95	0	0.00	39.09	10	20,213	0.05%
2020/04/21	1	38.39	0	0.00	38.36	1	20,295	0.00%
2020/04/17	10	39.12	20	39.61	39.91	-10	20,185	-0.05%
2020/04/09	13	38.52	10	38.06	38.08	3	19,910	0.02%
2020/04/08	5	38.19	0	0.00	38.19	5	20,195	0.02%
2020/04/07	10	39.07	2	38.84	38.59	8	20,104	0.04%
2020/04/01	0	0.00	10	37.57	37.29	-10	20,135	-0.05%
2020/03/31	10	37.34	0	0.00	36.99	10	19,952	0.05%
2020/03/27	0	0.00	5	37.25	37.15	-5	19,670	-0.03%
2020/03/26	3	37.24	0	0.00	37.24	3	19,343	0.02%
2020/03/25	3	37.18	10	36.65	36.77	-7	19,143	-0.04%
2020/03/24	4	34.33	5	34.85	34.36	-1	18,855	-0.01%
2020/03/23	2	32.83	0	0.00	32.83	2	18,670	0.01%
2020/03/20	6	34.43	3	34.66	34.18	3	18,850	0.02%
2020/03/19	13	33.51	13	33.90	32.15	0	18,629	0.00%
2020/03/18	11	37.09	10	36.91	35.89	1	18,162	0.01%
2020/03/17	13	36.59	0	0.00	36.18	13	17,946	0.07%
2020/03/16	11	38.76	5	38.40	38.35	6	17,274	0.03%
2020/03/13	17	37.89	6	39.02	40.65	11	16,909	0.07%
2020/03/12	5	41.90	0	0.00	41.54	5	16,308	0.03%
2020/03/11	11	43.64	0	0.00	43.24	11	16,045	0.07%
2020/03/10	2	42.50	0	0.00	43.93	2	15,912	0.01%
2020/03/09	22	42.44	0	0.00	41.73	22	15,481	0.14%
2020/03/06	8	45.64	0	0.00	45.63	8	14,998	0.05%
2020/03/05	0	0.00	16	45.73	46.85	-16	14,912	-0.11%
2020/03/03	10	44.33	10	44.09	44.03	0	14,721	0.00%
2020/02/27	0	0.00	10	44.34	44.05	-10	14,466	-0.07%
2020/02/26	5	43.20	0	0.00	44.62	5	14,425	0.03%
2020/02/25	10	44.03	17	43.98	43.81	-7	14,321	-0.05%
2020/02/24	20	44.75	22	45.41	45.00	-2	14,255	-0.01%
2020/02/20	0	0.00	12	45.10	45.32	-12	13,774	-0.09%
2020/02/19	0	0.00	2	44.20	44.83	-2	13,750	-0.01%
2020/02/13	25	43.58	3	43.59	43.00	22	13,872	0.16%
2020/02/12	14	43.24	10	43.29	43.35	4	14,068	0.03%
2020/02/11	0	0.00	10	43.30	43.53	-10	14,086	-0.07%
2020/02/10	1	41.70	0	0.00	41.94	1	13,916	0.01%
2020/02/07	0	0.00	4	41.70	41.77	-4	13,900	-0.03%
2020/02/06	2	41.76	0	0.00	42.13	2	14,200	0.01%
2020/02/05	1	40.62	7	41.46	41.29	-6	14,216	-0.04%
2020/02/04	11	39.01	15	40.15	40.19	-4	14,074	-0.03%
2020/02/03	6	38.18	10	39.54	39.60	-4	13,680	-0.03%
2020/01/31	0	0.00	10	40.28	40.26	-10	13,223	-0.08%
2020/01/30	28	40.31	0	0.00	39.68	28	13,209	0.21%
2020/01/17	10	50.05	10	49.84	49.74	0	12,981	0.00%
2020/01/16	0	0.00	10	49.71	49.71	-10	13,084	-0.08%
2020/01/15	6	50.15	0	0.00	50.05	6	13,103	0.05%
2020/01/14	6	51.15	6	51.75	51.20	0	13,137	0.00%
2020/01/09	10	50.45	10	50.45	50.40	0	13,304	0.00%
2020/01/08	0	0.00	3	49.90	49.69	-3	13,584	-0.02%
2020/01/07	10	50.50	10	50.55	50.55	0	13,580	0.00%
2020/01/03	15	51.58	10	50.58	50.65	5	14,278	0.04%
2020/01/02	0	0.00	44	50.90	51.10	-44	14,266	-0.31%
2019/12/30	10	48.95	20	49.27	49.99	-10	13,829	-0.07%
2019/12/27	0	0.00	15	49.46	49.31	-15	13,698	-0.11%
2019/12/26	0	0.00	5	48.25	48.25	-5	13,546	-0.04%
2019/12/24	5	48.11	0	0.00	48.19	5	13,695	0.04%
2019/12/23	2	48.64	0	0.00	48.56	2	13,700	0.01%
2019/12/20	2	49.65	3	49.70	49.36	-1	13,726	-0.01%
2019/12/19	7	49.23	0	0.00	49.17	7	13,851	0.05%
2019/12/17	0	0.00	22	49.03	49.73	-22	14,104	-0.16%
2019/12/16	1	47.99	2	48.30	47.93	-1	13,840	-0.01%
2019/12/13	0	0.00	9	47.94	47.99	-9	13,849	-0.06%
2019/12/06	5	46.72	4	46.83	46.72	1	14,523	0.01%
2019/12/05	0	0.00	4	46.61	46.16	-4	14,709	-0.03%
2019/12/02	5	45.83	1	45.97	45.62	4	15,617	0.03%
2019/11/29	10	45.97	0	0.00	45.06	10	15,661	0.06%
2019/11/28	4	46.90	0	0.00	46.80	4	15,594	0.03%
2019/11/27	5	47.35	0	0.00	47.28	5	15,792	0.03%
2019/11/26	2	47.26	13	47.64	47.46	-11	15,988	-0.07%
2019/11/25	12	46.90	10	47.08	47.08	2	16,184	0.01%
2019/11/22	18	47.06	5	46.90	46.91	13	16,260	0.08%
2019/11/21	29	47.41	0	0.00	47.37	29	16,378	0.18%
2019/11/19	0	0.00	8	48.85	48.85	-8	16,851	-0.05%
2019/11/15	8	48.33	7	48.53	48.00	1	16,891	0.01%
2019/11/12	15	48.01	10	48.49	48.15	5	17,522	0.03%
2019/11/11	16	48.98	0	0.00	48.57	16	17,539	0.09%
2019/11/08	4	50.70	0	0.00	50.15	4	17,358	0.02%
2019/11/07	51	50.24	0	0.00	50.10	51	17,423	0.29%
2019/11/06	16	50.75	5	50.65	50.60	11	17,623	0.06%
2019/11/05	0	0.00	19	51.16	51.45	-19	17,805	-0.11%
2019/11/04	0	0.00	9	50.17	50.10	-9	18,031	-0.05%
2019/11/01	0	0.00	25	48.86	49.37	-25	18,206	-0.14%
2019/10/31	5	47.83	0	0.00	47.83	5	18,378	0.03%
2019/10/30	8	47.92	0	0.00	47.80	8	18,771	0.04%
2019/10/29	10	48.69	2	48.49	48.45	8	18,945	0.04%
2019/10/28	0	0.00	7	48.51	48.37	-7	19,191	-0.04%
2019/10/25	8	47.57	0	0.00	47.67	8	19,135	0.04%
2019/10/23	0	0.00	2	48.10	48.25	-2	19,291	-0.01%
2019/10/22	26	48.25	0	0.00	48.07	26	19,667	0.13%
2019/10/21	4	48.10	4	48.43	48.27	0	19,863	0.00%
2019/10/18	6	48.90	5	49.80	48.63	1	20,071	0.00%
2019/10/16	6	49.82	12	50.26	49.14	-6	20,423	-0.03%
2019/10/14	0	0.00	19	49.63	49.65	-19	20,475	-0.09%
2019/10/09	5	46.31	5	46.94	46.91	0	20,441	0.00%
2019/10/08	0	0.00	1	47.11	47.49	-1	20,646	0.00%
2019/10/07	3	45.67	0	0.00	45.63	3	20,851	0.01%
2019/10/04	4	45.83	1	46.17	45.80	3	21,027	0.01%
2019/10/03	7	45.71	0	0.00	45.63	7	21,226	0.03%
2019/10/01	11	46.76	0	0.00	46.71	11	21,949	0.05%
2019/09/27	0	0.00	5	47.27	47.32	-5	22,356	-0.02%
2019/09/25	4	47.39	4	47.68	47.68	0	22,649	0.00%
2019/09/24	0	0.00	11	47.90	48.04	-11	23,403	-0.05%
2019/09/23	17	47.49	1	47.22	47.15	16	23,467	0.07%
2019/09/20	0	0.00	3	48.61	48.65	-3	23,688	-0.01%
2019/09/19	5	48.27	4	48.58	48.02	1	23,803	0.00%
2019/09/18	1	48.41	6	48.59	48.32	-5	24,331	-0.02%
2019/09/17	6	48.48	11	48.36	48.25	-5	24,610	-0.02%
2019/09/16	2	48.97	3	49.51	48.96	-1	24,879	0.00%
2019/09/12	6	49.14	1	49.44	49.27	5	25,640	0.02%
2019/09/11	3	48.84	5	49.35	48.76	-2	26,012	-0.01%
2019/09/10	13	49.06	1	49.50	49.01	12	25,906	0.05%
2019/09/09	0	0.00	1	50.30	49.73	-1	25,972	0.00%
2019/09/06	1	49.25	1	49.48	49.40	0	25,987	0.00%
2019/09/05	3	49.25	24	49.55	49.67	-21	26,053	-0.08%
2019/09/04	0	0.00	10	47.92	47.72	-10	25,633	-0.04%
2019/09/03	5	47.45	1	47.54	47.08	4	26,037	0.02%
2019/09/02	0	0.00	3	46.89	47.50	-3	26,527	-0.01%
2019/08/30	3	46.59	6	46.85	46.66	-3	26,564	-0.01%
2019/08/29	13	45.78	7	46.08	46.07	6	26,779	0.02%
2019/08/28	12	46.35	0	0.00	46.24	12	26,910	0.04%
2019/08/27	2	47.11	11	47.23	47.11	-9	26,966	-0.03%
2019/08/26	24	45.98	22	45.88	45.80	2	27,008	0.01%
2019/08/23	3	47.04	17	47.40	47.42	-14	27,134	-0.05%
2019/08/22	4	45.98	0	0.00	45.98	4	26,928	0.01%
2019/08/21	5	46.32	0	0.00	46.30	5	27,392	0.02%
2019/08/20	0	0.00	1	46.21	46.49	-1	27,900	0.00%
2019/08/19	3	44.81	6	45.34	45.85	-3	28,042	-0.01%
2019/08/15	2	43.15	7	43.77	43.64	-5	28,273	-0.02%
2019/08/14	7	43.98	6	44.96	43.95	1	28,549	0.00%
2019/08/13	6	43.77	2	44.23	43.57	4	28,866	0.01%
2019/08/12	8	43.14	16	43.80	43.85	-8	29,210	-0.03%
2019/08/08	17	43.23	3	43.14	43.46	14	29,566	0.05%
2019/08/07	11	42.76	6	43.22	42.58	5	29,754	0.02%
2019/08/06	5	43.05	0	0.00	43.20	5	30,177	0.02%
2019/08/05	19	44.29	28	44.11	44.25	-9	29,933	-0.03%
2019/08/02	7	44.73	21	44.47	44.82	-14	30,453	-0.05%
2019/08/01	15	46.53	2	46.80	46.27	13	31,105	0.04%
2019/07/31	12	47.56	1	47.56	47.42	11	31,176	0.04%
2019/07/30	5	48.48	8	48.57	48.52	-3	31,513	-0.01%
2019/07/29	6	47.76	8	47.88	47.79	-2	32,769	-0.01%
2019/07/26	0	0.00	2	47.98	47.98	-2	32,879	-0.01%
2019/07/25	6	47.63	4	47.64	47.55	2	32,707	0.01%
2019/07/24	14	47.28	22	47.17	47.18	-8	33,011	-0.02%
2019/07/23	23	46.57	0	0.00	46.32	23	33,255	0.07%
2019/07/22	33	46.57	36	46.92	46.99	-3	33,690	-0.01%
2019/07/19	84	46.19	16	46.75	46.65	68	33,557	0.20%
2019/07/18	15	45.76	14	45.97	45.69	1	33,899	0.00%
2019/07/17	6	46.03	10	46.36	46.30	-4	34,000	-0.01%
2019/07/16	104	46.55	0	0.00	46.29	104	34,792	0.30%	大買/鉅額交易
2019/07/15	38	46.45	39	46.68	47.00	-1	35,080	0.00%
2019/07/12	11	46.90	29	46.99	47.22	-18	34,749	-0.05%
2019/07/11	37	46.78	47	47.24	46.49	-10	34,978	-0.03%
2019/07/10	20	46.39	15	46.78	46.29	5	35,346	0.01%
2019/07/09	6	46.26	5	46.58	46.14	1	35,920	0.00%
2019/07/08	55	47.14	22	47.00	46.69	33	36,192	0.09%
2019/07/05	1	47.85	6	48.27	48.55	-5	36,302	-0.01%
2019/07/04	38	48.21	184	48.37	48.00	-146	36,537	-0.40%	大賣/鉅額交易
2019/07/02	25	48.87	16	49.21	48.80	9	37,638	0.02%
2019/07/01	33	48.65	57	48.86	49.11	-24	37,880	-0.06%
2019/06/28	6	46.16	5	46.35	46.29	1	37,631	0.00%
2019/06/27	4	46.61	15	46.71	46.74	-11	38,297	-0.03%
2019/06/26	4	45.36	15	45.74	45.57	-11	38,994	-0.03%
2019/06/25	33	46.04	12	45.63	45.10	21	39,157	0.05%
2019/06/24	22	46.76	26	46.91	46.86	-4	39,037	-0.01%
2019/06/21	22	46.62	21	47.11	46.43	1	39,306	0.00%
2019/06/20	17	45.94	31	46.14	46.48	-14	39,410	-0.04%
2019/06/19	8	44.76	21	44.99	45.04	-13	39,100	-0.03%
2019/06/17	29	42.55	27	42.93	42.73	2	39,437	0.01%
2019/06/14	2	43.13	5	43.25	43.07	-3	39,788	-0.01%
2019/06/13	13	42.50	13	42.89	42.74	0	40,249	0.00%
2019/06/12	11	43.10	4	43.21	42.85	7	40,774	0.02%
2019/06/11	0	0.00	21	42.82	43.09	-21	41,115	-0.05%
2019/06/10	20	40.79	54	41.39	41.56	-34	41,094	-0.08%
2019/06/06	19	40.45	11	40.65	40.39	8	41,089	0.02%
2019/06/05	5	40.95	37	41.21	40.91	-32	41,609	-0.08%
2019/06/04	26	40.61	9	41.21	40.28	17	42,596	0.04%
2019/06/03	14	40.83	9	41.26	40.93	5	43,375	0.01%
2019/05/31	9	40.93	11	41.30	41.09	-2	43,791	0.00%
2019/05/30	10	40.94	3	41.05	40.82	7	44,397	0.02%
2019/05/29	9	40.80	9	41.27	41.58	0	45,371	0.00%
2019/05/28	0	0.00	17	41.27	41.68	-17	45,713	-0.04%
2019/05/27	7	39.51	7	39.98	40.25	0	46,301	0.00%
2019/05/24	2	40.08	4	40.51	40.05	-2	47,391	0.00%
2019/05/23	4	39.73	3	40.09	39.85	1	47,617	0.00%
2019/05/22	11	41.03	11	41.19	40.80	0	47,369	0.00%
2019/05/21	5	41.21	10	40.96	41.17	-5	47,324	-0.01%
2019/05/20	21	40.27	13	40.11	39.88	8	47,756	0.02%
2019/05/17	7	41.68	8	42.06	40.96	-1	47,704	0.00%
2019/05/16	7	41.44	21	41.98	41.95	-14	47,751	-0.03%
2019/05/15	3	40.42	11	41.20	41.91	-8	47,872	-0.02%
2019/05/14	10	39.44	15	40.32	40.82	-5	47,919	-0.01%
2019/05/13	8	40.04	8	40.48	40.10	0	47,659	0.00%
2019/05/10	25	40.26	39	41.00	40.55	-14	48,268	-0.03%
2019/05/09	31	40.08	10	40.00	39.65	21	47,641	0.04%
2019/05/08	8	41.13	13	41.71	41.63	-5	47,054	-0.01%
2019/05/07	15	42.45	13	42.92	41.95	2	47,278	0.00%
2019/05/06	59	43.07	29	43.36	41.59	30	47,291	0.06%
2019/05/03	7	46.17	7	46.49	46.56	0	46,077	0.00%
2019/05/02	3	46.26	3	46.62	46.53	0	46,171	0.00%
2019/04/30	28	46.36	16	46.82	46.78	12	46,555	0.03%
2019/04/29	20	45.89	24	46.79	47.41	-4	46,622	-0.01%
2019/04/26	22	45.88	13	46.24	46.28	9	46,474	0.02%
2019/04/25	2	47.39	2	47.78	47.43	0	46,254	0.00%
2019/04/24	26	47.88	4	48.18	47.60	22	46,375	0.05%
2019/04/23	2	47.61	5	47.92	48.17	-3	46,186	-0.01%
2019/04/22	128	48.55	2	49.23	47.61	126	46,218	0.27%	大買/鉅額交易
2019/04/19	16	49.10	12	49.43	49.28	4	45,567	0.01%
2019/04/18	2	48.68	0	0.00	48.68	2	45,488	0.00%
2019/04/17	1	48.75	82	49.21	49.40	-81	45,744	-0.18%
2019/04/16	85	46.33	10	47.93	48.86	75	45,386	0.17%
2019/04/15	12	48.68	69	48.68	48.00	-57	45,106	-0.13%
2019/04/12	10	45.98	12	45.83	45.95	-2	44,875	0.00%
2019/04/11	13	47.43	8	48.50	46.72	5	44,834	0.01%
2019/04/10	0	0.00	5	48.00	48.05	-5	44,611	-0.01%
2019/04/09	0	0.00	4	47.84	47.75	-4	44,432	-0.01%
2019/04/08	2	47.48	32	47.53	46.66	-30	44,149	-0.07%
2019/04/03	30	44.63	6	45.21	45.10	24	43,175	0.06%
2019/04/02	2	45.04	3	45.42	45.06	-1	43,226	0.00%
2019/04/01	14	45.01	14	45.00	45.15	0	42,927	0.00%
2019/03/29	0	0.00	11	41.22	42.96	-11	42,152	-0.03%
2019/03/28	2	39.77	9	39.83	40.31	-7	41,633	-0.02%
2019/03/27	0	0.00	7	40.18	40.50	-7	42,469	-0.02%
2019/03/26	12	39.96	0	0.00	39.66	12	42,278	0.03%
2019/03/25	11	40.20	128	40.44	40.30	-117	42,373	-0.28%	大賣/鉅額交易
2019/03/22	1	41.20	10	42.20	41.70	-9	42,255	-0.02%
2019/03/21	0	0.00	5	42.37	42.42	-5	41,973	-0.01%
2019/03/20	15	42.14	10	42.70	41.84	5	42,448	0.01%
2019/03/19	0	0.00	12	43.09	42.71	-12	42,022	-0.03%
2019/03/18	19	41.18	1	42.38	42.47	18	41,629	0.04%
2019/03/15	6	40.86	39	41.22	40.97	-33	41,661	-0.08%
2019/03/14	6	40.09	13	40.51	40.18	-7	41,073	-0.02%
2019/03/13	25	39.68	4	39.82	40.18	21	41,259	0.05%
2019/03/12	31	40.43	10	40.47	40.63	21	41,123	0.05%
2019/03/11	12	38.40	5	38.94	39.27	7	40,926	0.02%
2019/03/08	95	39.93	10	40.32	39.19	85	41,522	0.20%
2019/03/07	31	42.58	40	42.61	41.42	-9	40,406	-0.02%
2019/03/06	1	42.99	0	0.00	43.02	1	39,590	0.00%
2019/03/05	3	43.16	0	0.00	43.12	3	39,321	0.01%
2019/03/04	15	44.07	25	43.64	44.55	-10	38,737	-0.03%
2019/02/27	10	40.30	31	40.84	41.58	-21	37,841	-0.06%
2019/02/26	6	40.77	52	41.43	40.69	-46	37,565	-0.12%
2019/02/25	5	38.89	73	38.00	39.80	-68	36,765	-0.18%
2019/02/22	50	35.81	11	35.99	35.94	39	35,439	0.11%
2019/02/21	10	36.43	0	0.00	37.05	10	35,357	0.03%
2019/02/20	16	36.52	9	36.72	36.24	7	35,426	0.02%
2019/02/19	3	36.47	15	36.91	36.18	-12	35,706	-0.03%
2019/02/18	23	35.55	14	35.78	36.10	9	35,062	0.03%
2019/02/15	5	35.37	0	0.00	34.91	5	34,878	0.01%
2019/02/14	0	0.00	8	36.25	36.25	-8	34,741	-0.02%
2019/02/13	10	35.24	13	35.39	35.53	-3	34,524	-0.01%
2019/02/12	3	34.82	3	35.20	35.08	0	34,771	0.00%
2019/02/11	10	34.59	29	34.06	34.74	-19	34,747	-0.05%
2019/01/30	1	32.99	5	32.71	32.81	-4	34,250	-0.01%
2019/01/29	3	32.35	6	32.50	32.78	-3	34,460	-0.01%
2019/01/28	10	32.88	42	33.01	32.67	-32	34,506	-0.09%
2019/01/25	0	0.00	28	32.15	32.75	-28	34,898	-0.08%
2019/01/24	20	31.10	9	31.65	31.59	11	35,128	0.03%
2019/01/23	20	31.27	3	31.38	31.27	17	35,542	0.05%
2019/01/22	16	31.50	43	31.92	31.21	-27	36,265	-0.07%
2019/01/21	8	32.20	39	32.12	32.00	-31	37,287	-0.08%
2019/01/18	8	31.17	31	31.01	31.45	-23	37,351	-0.06%
2019/01/17	9	30.88	32	31.00	30.95	-23	37,669	-0.06%
2019/01/16	7	30.44	21	30.69	30.54	-14	38,036	-0.04%
2019/01/15	2	30.30	12	30.13	30.24	-10	38,385	-0.03%
2019/01/14	20	29.53	20	29.41	29.44	0	39,393	0.00%
2019/01/11	20	29.61	24	29.80	29.82	-4	39,782	-0.01%
2019/01/10	0	0.00	1	29.73	29.65	-1	40,063	0.00%
2019/01/09	7	29.89	29	29.86	29.98	-22	40,193	-0.05%
2019/01/08	2	28.66	5	28.52	28.66	-3	40,076	-0.01%
2019/01/07	25	28.87	24	28.88	28.67	1	40,270	0.00%
2019/01/04	5	27.66	20	27.95	28.53	-15	40,330	-0.04%
2019/01/03	10	27.49	9	27.80	27.59	1	40,553	0.00%
2019/01/02	25	27.44	24	27.39	27.29	1	40,552	0.00%
2018/12/28	15	28.11	15	28.30	28.35	0	40,632	0.00%
2018/12/27	26	28.34	7	28.53	28.17	19	40,681	0.05%
2018/12/26	1	28.22	14	27.85	27.72	-13	40,629	-0.03%
2018/12/25	37	27.48	20	27.46	27.50	17	40,494	0.04%
2018/12/24	0	0.00	1	28.49	28.49	-1	40,210	0.00%
2018/12/22	5	27.94	0	0.00	27.90	5	39,995	0.01%
2018/12/21	33	28.56	35	28.54	28.38	-2	40,480	0.00%
2018/12/20	43	29.66	41	29.48	29.15	2	40,386	0.00%
2018/12/19	8	31.10	0	0.00	30.92	8	40,095	0.02%
2018/12/18	29	31.25	1	31.99	31.15	28	40,154	0.07%
2018/12/17	60	31.90	10	31.92	31.91	50	40,067	0.12%
2018/12/14	18	32.27	3	32.25	32.25	15	39,894	0.04%
2018/12/13	0	0.00	150	32.69	32.97	-150	40,565	-0.37%	大賣/鉅額交易
2018/12/12	45	31.88	45	31.74	31.75	0	40,000	0.00%
2018/12/11	6	31.33	4	31.46	31.33	2	39,891	0.01%
2018/12/10	41	31.28	0	0.00	31.04	41	40,018	0.10%
2018/12/07	51	32.19	1	32.33	32.16	50	39,733	0.13%
2018/12/06	67	32.39	10	32.50	32.08	57	40,344	0.14%
2018/12/05	28	33.16	1	33.52	33.35	27	39,956	0.07%
2018/12/04	9	33.62	13	33.77	33.50	-4	39,815	-0.01%
2018/12/03	5	33.81	53	33.90	33.86	-48	40,011	-0.12%
2018/11/30	15	31.66	35	31.92	31.71	-20	39,164	-0.05%
2018/11/29	10	32.49	55	32.41	31.90	-45	39,111	-0.12%
2018/11/28	15	32.09	13	32.05	32.07	2	39,001	0.01%
2018/11/27	7	31.66	1	31.81	31.75	6	38,762	0.02%
2018/11/26	17	31.80	7	31.94	31.79	10	38,943	0.03%
2018/11/23	24	32.02	1	32.48	31.85	23	38,796	0.06%
2018/11/22	18	32.61	1	33.12	32.25	17	38,647	0.04%
2018/11/21	5	32.65	2	32.89	32.80	3	38,612	0.01%
2018/11/20	24	33.06	0	0.00	32.81	24	38,878	0.06%
2018/11/19	11	33.63	33	33.91	33.81	-22	38,639	-0.06%
2018/11/16	12	33.43	62	33.57	33.41	-50	38,636	-0.13%
2018/11/15	4	32.61	5	33.00	32.96	-1	38,405	0.00%
2018/11/14	10	32.96	5	33.53	32.92	5	38,877	0.01%
2018/11/13	21	32.11	31	32.86	33.30	-10	39,075	-0.03%
2018/11/12	20	32.51	10	32.59	32.60	10	39,428	0.03%
2018/11/09	88	32.99	16	32.69	32.60	72	40,100	0.18%
2018/11/08	21	34.38	16	34.49	34.18	5	39,850	0.01%
2018/11/07	10	34.34	32	34.54	34.50	-22	39,843	-0.06%
2018/11/06	42	34.12	0	0.00	33.64	42	39,870	0.11%
2018/11/05	17	34.60	3	35.00	34.41	14	39,734	0.04%
2018/11/02	30	34.95	69	35.11	35.26	-39	39,892	-0.10%
2018/11/01	2	34.18	68	34.04	34.18	-66	39,299	-0.17%
2018/10/31	39	32.60	10	32.86	32.93	29	39,015	0.07%
2018/10/30	53	31.70	76	32.06	32.93	-23	38,897	-0.06%
2018/10/29	65	32.45	4	34.83	31.90	61	38,340	0.16%
2018/10/26	6	34.52	21	34.75	33.90	-15	38,084	-0.04%
2018/10/25	44	33.43	5	33.84	33.47	39	37,903	0.10%
2018/10/24	40	34.34	19	35.43	35.00	21	37,289	0.06%
2018/10/23	18	35.70	0	0.00	35.00	18	36,614	0.05%
2018/10/22	3	35.87	89	34.93	36.71	-86	36,220	-0.24%
2018/10/19	24	31.94	6	32.44	32.71	18	35,123	0.05%
2018/10/18	11	32.42	0	0.00	32.10	11	34,831	0.03%
2018/10/17	7	33.17	13	33.81	32.65	-6	35,069	-0.02%
2018/10/16	10	33.35	445	33.37	33.32	-435	35,195	-1.24%	大賣/鉅額交易
2018/10/15	14	33.12	1	33.70	32.90	13	35,216	0.04%
2018/10/12	11	32.51	12	33.28	33.50	-1	35,019	0.00%
2018/10/11	479	32.98	1	33.50	32.37	478	34,737	1.38%	大買/鉅額交易
2018/10/09	22	34.45	14	34.96	34.97	8	34,291	0.02%
2018/10/08	15	35.35	18	35.82	35.45	-3	34,356	-0.01%
2018/10/05	4	35.35	0	0.00	35.41	4	34,222	0.01%
2018/10/04	9	36.11	0	0.00	35.85	9	34,631	0.03%
2018/10/03	10	36.78	0	0.00	36.82	10	34,914	0.03%
2018/10/02	3	37.26	0	0.00	37.14	3	35,231	0.01%
2018/09/28	0	0.00	1	38.50	38.41	-1	36,332	0.00%
2018/09/27	4	37.46	4	37.65	37.50	0	36,287	0.00%
2018/09/26	8	37.87	11	38.28	38.50	-3	36,204	-0.01%
2018/09/25	2	36.75	8	36.88	36.70	-6	36,947	-0.02%
2018/09/21	0	0.00	408	36.04	37.13	-408	37,201	-1.10%	大賣/鉅額交易
2018/09/20	0	0.00	8	35.59	35.33	-8	37,117	-0.02%
2018/09/19	0	0.00	53	34.72	35.51	-53	37,612	-0.14%
2018/09/18	24	33.41	0	0.00	33.29	24	37,439	0.06%
2018/09/17	2	33.10	1	33.40	33.13	1	38,291	0.00%
2018/09/14	0	0.00	7	33.54	33.60	-7	38,503	-0.02%
2018/09/13	1	33.07	39	32.81	32.57	-38	38,699	-0.10%
2018/09/12	42	32.48	7	32.28	32.27	35	38,585	0.09%
2018/09/11	7	33.25	3	33.43	33.16	4	38,458	0.01%
2018/09/10	1	33.55	0	0.00	33.47	1	38,669	0.00%
2018/09/07	8	33.31	8	34.15	33.86	0	38,657	0.00%
2018/09/06	31	34.07	0	0.00	33.85	31	38,451	0.08%
2018/09/05	4	34.93	0	0.00	34.92	4	38,153	0.01%
2018/09/04	135	34.78	11	35.25	35.43	124	38,238	0.32%	大買/鉅額交易
2018/09/03	8	34.69	5	34.86	34.54	3	38,345	0.01%
2018/08/31	0	0.00	105	35.40	35.49	-105	38,543	-0.27%	大賣/鉅額交易
2018/08/30	208	35.84	0	0.00	35.48	208	38,325	0.54%	大買/鉅額交易
2018/08/29	62	36.18	3	36.27	36.17	59	38,169	0.15%
2018/08/28	25	36.75	19	36.85	36.44	6	38,207	0.02%
2018/08/27	0	0.00	6	35.97	36.49	-6	38,189	-0.02%
2018/08/24	0	0.00	5	35.05	35.00	-5	38,062	-0.01%
2018/08/23	6	34.80	8	35.19	34.78	-2	38,416	-0.01%
2018/08/22	6	34.69	8	34.62	34.68	-2	38,825	-0.01%
2018/08/21	1	34.12	50	34.49	35.00	-49	38,871	-0.13%
2018/08/20	26	33.17	0	0.00	32.90	26	38,513	0.07%
2018/08/17	2	33.33	32	34.02	33.11	-30	38,293	-0.08%
2018/08/16	37	33.89	5	33.75	33.99	32	37,857	0.08%
2018/08/15	24	34.26	0	0.00	33.88	24	37,142	0.06%
2018/08/14	7	35.01	9	35.71	34.92	-2	36,951	-0.01%
2018/08/13	11	34.75	2	35.01	34.93	9	36,978	0.02%
2018/08/10	1	36.22	7	36.49	35.86	-6	36,716	-0.02%
2018/08/09	4	36.20	21	35.85	36.15	-17	36,701	-0.05%
2018/08/08	6	35.41	13	35.33	35.06	-7	36,169	-0.02%
2018/08/07	19	34.14	18	34.68	34.77	1	35,991	0.00%
2018/08/06	15	34.06	10	34.66	34.04	5	35,802	0.01%
2018/08/03	2	34.90	5	34.90	34.48	-3	35,432	-0.01%
2018/08/02	38	35.56	0	0.00	34.29	38	35,372	0.11%
2018/08/01	9	38.29	7	38.66	37.76	2	34,567	0.01%
2018/07/31	2	37.84	3	38.21	37.93	-1	34,850	0.00%
2018/07/30	11	38.03	1	38.52	37.81	10	35,078	0.03%
2018/07/27	6	38.07	2	38.27	37.99	4	35,055	0.01%
2018/07/25	6	38.88	30	39.02	38.88	-24	34,971	-0.07%
2018/07/24	14	39.12	30	38.88	39.10	-16	34,817	-0.05%
2018/07/23	30	37.16	9	36.94	37.52	21	34,789	0.06%
2018/07/17	0	0.00	1	35.97	35.00	-1	34,906	0.00%
2018/07/16	1	36.10	0	0.00	35.54	1	34,862	0.00%
2018/07/13	3	36.88	0	0.00	36.65	3	34,801	0.01%
2018/07/12	2	35.14	22	35.61	36.88	-20	35,083	-0.06%
2018/07/11	3	34.54	0	0.00	35.05	3	34,858	0.01%
2018/07/10	13	36.10	16	36.03	35.55	-3	35,132	-0.01%
2018/07/09	0	0.00	20	35.39	35.76	-20	35,146	-0.06%
2018/07/06	10	34.22	15	33.76	34.44	-5	34,831	-0.01%
2018/07/05	7	33.00	3	34.03	32.96	4	34,668	0.01%
2018/07/04	2	33.68	1	34.25	33.60	1	34,383	0.00%
2018/07/03	13	33.50	2	33.16	33.56	11	34,193	0.03%
2018/07/02	16	35.79	11	35.85	34.73	5	32,954	0.02%
2018/06/29	30	35.87	13	36.30	36.51	17	32,732	0.05%
2018/06/28	12	35.59	1	36.28	35.88	11	32,184	0.03%
2018/06/27	12	36.97	9	36.92	36.10	3	31,843	0.01%
2018/06/26	36	37.82	34	38.44	37.85	2	31,809	0.01%
2018/06/25	2	39.83	0	0.00	39.75	2	31,351	0.01%
2018/06/22	1	39.92	0	0.00	39.94	1	31,580	0.00%
2018/06/21	5	40.93	9	41.29	40.89	-4	31,821	-0.01%
2018/06/20	4	39.98	2	40.05	40.88	2	32,594	0.01%
2018/06/19	11	40.83	0	0.00	40.86	11	32,858	0.03%
2018/06/15	2	42.50	2	42.99	42.57	0	32,567	0.00%
2018/06/14	12	42.33	2	43.22	42.24	10	32,443	0.03%
2018/06/13	12	42.76	0	0.00	42.63	12	32,393	0.04%
2018/06/12	0	0.00	8	42.85	42.95	-8	32,311	-0.02%
2018/06/11	6	41.75	4	42.13	41.92	2	32,273	0.01%
2018/06/08	3	42.16	8	41.72	41.72	-5	32,251	-0.02%
2018/06/07	3	43.43	3	43.60	43.08	0	32,042	0.00%
2018/06/06	8	43.15	2	43.40	42.96	6	32,108	0.02%
2018/06/05	8	43.12	14	43.02	43.27	-6	32,130	-0.02%
2018/06/04	0	0.00	11	42.41	42.67	-11	32,198	-0.03%
2018/06/01	9	41.34	0	0.00	41.00	9	32,355	0.03%
2018/05/31	19	40.63	11	41.18	41.54	8	32,421	0.02%
2018/05/30	15	40.22	0	0.00	40.37	15	32,292	0.05%
2018/05/29	13	41.44	15	41.26	41.10	-2	31,863	-0.01%
2018/05/28	17	41.77	9	41.91	41.80	8	32,149	0.02%
2018/05/24	12	42.05	28	42.11	41.86	-16	32,447	-0.05%
2018/05/23	21	42.71	0	0.00	42.52	21	32,440	0.06%
2018/05/22	50	43.41	53	43.76	43.22	-3	32,376	-0.01%
2018/05/21	72	44.44	7	44.67	44.36	65	32,652	0.20%
2018/05/18	1	42.80	0	0.00	43.09	1	32,994	0.00%
2018/05/17	11	43.26	0	0.00	43.10	11	34,436	0.03%
2018/05/16	3	44.21	6	44.27	44.05	-3	35,478	-0.01%
2018/05/15	1	44.38	1	44.96	44.00	0	36,408	0.00%
2018/05/11	20	43.80	9	43.98	43.70	11	37,192	0.03%
2018/05/10	6	43.38	0	0.00	43.38	6	37,232	0.02%
2018/05/08	8	43.46	8	42.82	43.62	0	37,317	0.00%
2018/05/07	6	40.64	4	41.25	41.75	2	37,264	0.01%
2018/05/02	0	0.00	5	40.72	40.60	-5	37,967	-0.01%
2018/04/30	7	41.51	0	0.00	41.62	7	38,178	0.02%
2018/04/27	12	40.57	2	42.05	40.16	10	38,440	0.03%
2018/04/26	5	41.78	0	0.00	41.37	5	37,955	0.01%
2018/04/25	0	0.00	6	43.35	43.27	-6	37,668	-0.02%
2018/04/24	0	0.00	7	43.41	43.63	-7	37,842	-0.02%
2018/04/20	0	0.00	10	41.50	40.79	-10	38,015	-0.03%
2018/04/19	10	42.05	5	42.00	42.05	5	38,398	0.01%
2018/04/18	0	0.00	1	40.10	40.41	-1	38,192	0.00%
2018/04/17	7	41.60	2	41.34	40.95	5	37,819	0.01%
2018/04/16	21	43.11	150	43.50	41.70	-129	37,839	-0.34%	大賣/鉅額交易
2018/04/13	182	44.01	0	0.00	43.93	182	37,384	0.49%	大買/鉅額交易
2018/04/12	8	44.87	1	44.79	44.69	7	37,189	0.02%
2018/04/11	3	45.04	7	45.15	45.62	-4	36,995	-0.01%
2018/04/10	5	43.37	0	0.00	43.77	5	36,708	0.01%
2018/04/09	0	0.00	6	43.08	42.93	-6	36,915	-0.02%
2018/04/03	22	42.57	10	42.41	42.30	12	36,999	0.03%
2018/04/02	30	43.85	0	0.00	43.64	30	36,874	0.08%
2018/03/31	0	0.00	4	44.01	44.04	-4	36,937	-0.01%
2018/03/30	3	44.05	1	44.45	44.37	2	37,111	0.01%
2018/03/29	10	42.73	17	42.18	42.92	-7	36,886	-0.02%
2018/03/28	20	43.53	10	43.03	42.66	10	36,350	0.03%
2018/03/27	0	0.00	2	45.38	44.72	-2	35,798	-0.01%
2018/03/26	10	43.97	0	0.00	43.85	10	35,591	0.03%
2018/03/23	9	44.79	0	0.00	44.61	9	35,035	0.03%
2018/03/22	58	49.60	10	49.39	48.11	48	34,183	0.14%
2018/03/21	11	50.50	0	0.00	50.45	11	33,482	0.03%
2018/03/20	8	49.14	5	49.34	49.45	3	33,520	0.01%
2018/03/19	1	48.88	2	49.47	49.17	-1	33,517	0.00%
2018/03/16	1	50.00	0	0.00	49.83	1	33,461	0.00%
2018/03/14	3	49.28	80	49.37	49.25	-77	33,377	-0.23%
2018/03/13	5	51.02	0	0.00	50.50	5	33,288	0.02%
2018/03/12	5	51.37	0	0.00	51.15	5	33,368	0.01%
2018/03/09	7	50.85	0	0.00	50.65	7	33,399	0.02%
2018/03/08	0	0.00	4	50.30	50.15	-4	33,540	-0.01%
2018/03/07	45	50.08	20	49.12	49.59	25	33,555	0.07%
2018/03/06	62	49.24	2	48.63	49.09	60	33,696	0.18%
2018/03/05	10	48.85	0	0.00	48.40	10	33,367	0.03%
2018/03/02	16	49.33	24	49.13	49.00	-8	33,281	-0.02%
2018/03/01	10	48.78	5	48.51	49.69	5	33,439	0.01%
2018/02/27	27	51.76	0	0.00	51.05	27	33,277	0.08%
2018/02/26	7	51.86	0	0.00	52.45	7	33,612	0.02%
2018/02/22	8	50.37	7	50.72	50.95	1	33,583	0.00%
2018/02/21	9	50.57	51	50.45	51.35	-42	34,192	-0.12%
2018/02/12	15	46.16	3	46.73	46.45	12	34,183	0.04%
2018/02/09	27	46.89	58	47.83	45.70	-31	33,742	-0.09%
2018/02/08	9	52.86	28	51.58	51.10	-19	32,310	-0.06%
2018/02/07	374	58.09	285	54.89	55.15	89	31,169	0.29%	大買/大賣/
2018/02/06	11	56.85	300	56.43	56.45	-289	30,320	-0.95%	大賣/鉅額交易
2018/02/05	0	0.00	7	58.85	58.95	-7	29,732	-0.02%
2018/02/02	0	0.00	10	58.70	58.60	-10	29,413	-0.03%
2018/01/31	1	56.85	20	56.85	58.15	-19	29,310	-0.06%
2018/01/30	2	58.10	192	58.25	57.55	-190	29,393	-0.65%	大賣/鉅額交易
2018/01/26	0	0.00	14	60.74	61.35	-14	28,643	-0.05%
2018/01/25	6	60.43	1	59.70	60.00	5	28,513	0.02%
2018/01/24	4	61.95	6	61.68	62.45	-2	28,221	-0.01%
2018/01/23	0	0.00	9	60.72	61.50	-9	27,874	-0.03%
2018/01/22	3	59.40	3	59.35	59.40	0	27,927	0.00%
2018/01/19	2	60.30	6	59.98	60.10	-4	27,995	-0.01%
2018/01/17	52	58.38	1	59.50	58.50	51	27,941	0.18%
2018/01/16	100	58.00	100	57.75	58.00	0	27,399	0.00%
2018/01/15	158	57.78	18	57.48	58.00	140	27,211	0.51%	大買/鉅額交易
2018/01/11	2	55.00	0	0.00	54.95	2	27,101	0.01%
2018/01/08	3	52.95	0	0.00	52.70	3	26,508	0.01%
2018/01/03	52	52.15	0	0.00	52.40	52	26,520	0.20%
2018/01/02	1	51.00	73	51.62	51.85	-72	26,292	-0.27%