富邦上証正2 (00633L)-元大-汐止券商分點個股進出

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
35.98
漲跌
▲0.40
漲幅
+1.12%
成交量
5,822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－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/05/16	1	35.56	0	0.00	35.98	1	7,657	0.01%
2024/05/09	0	0.00	3	36.55	36.33	-3	8,568	-0.04%
2024/05/08	2	36.40	0	0.00	36.25	2	8,726	0.02%
2024/05/07	1	36.25	0	0.00	36.67	1	8,983	0.01%
2024/05/06	3	36.47	0	0.00	36.29	3	9,164	0.03%
2024/05/03	1	36.54	1	36.64	36.50	0	9,271	0.00%
2024/04/30	3	35.82	0	0.00	35.75	3	10,066	0.03%
2024/04/29	5	35.88	10	36.31	35.97	-5	10,271	-0.05%
2024/04/26	0	0.00	21	34.99	35.22	-21	10,239	-0.21%
2024/04/22	1	34.49	0	0.00	33.93	1	10,839	0.01%
2024/04/19	1	33.76	0	0.00	33.77	1	10,854	0.01%
2024/04/18	0	0.00	5	34.20	34.37	-5	10,879	-0.05%
2024/04/17	2	33.47	0	0.00	33.54	2	10,833	0.02%
2024/04/11	1	32.40	0	0.00	32.75	1	10,900	0.01%
2024/04/10	5	32.78	0	0.00	32.76	5	10,941	0.05%
2024/04/08	0	0.00	5	33.43	33.38	-5	11,106	-0.05%
2024/04/01	0	0.00	4	34.52	34.19	-4	11,224	-0.04%
2024/03/28	0	0.00	4	33.50	33.34	-4	11,120	-0.04%
2024/03/27	1	33.24	0	0.00	33.21	1	11,094	0.01%
2024/03/21	1	33.43	0	0.00	33.49	1	10,989	0.01%
2024/03/12	0	0.00	5	33.27	33.50	-5	11,412	-0.04%
2024/03/08	1	31.59	0	0.00	31.47	1	11,371	0.01%
2024/03/07	1	32.10	0	0.00	31.81	1	11,286	0.01%
2024/03/06	5	32.23	0	0.00	32.30	5	11,198	0.04%
2024/03/04	1	31.46	0	0.00	31.46	1	11,021	0.01%
2024/02/26	2	31.69	0	0.00	31.42	2	10,913	0.02%
2024/02/21	2	30.30	0	0.00	32.25	2	10,738	0.02%
2024/02/19	0	0.00	2	30.55	29.88	-2	10,299	-0.02%
2024/02/16	0	0.00	7	30.04	30.40	-7	10,130	-0.07%
2024/02/15	0	0.00	10	29.38	29.36	-10	9,925	-0.10%
2024/02/05	1	26.38	0	0.00	27.71	1	9,695	0.01%
2024/02/02	6	27.08	0	0.00	26.89	6	9,339	0.06%
2024/02/01	1	27.00	0	0.00	27.47	1	9,161	0.01%
2024/01/31	1	27.00	0	0.00	27.32	1	8,993	0.01%
2024/01/26	2	28.24	0	0.00	28.24	2	8,362	0.02%
2024/01/25	2	27.81	0	0.00	28.47	2	8,213	0.02%
2024/01/24	3	26.50	0	0.00	26.70	3	7,766	0.04%
2023/12/29	5	29.36	0	0.00	29.34	5	5,935	0.08%
2023/12/19	10	27.60	0	0.00	27.85	10	5,757	0.17%
2023/12/15	2	28.07	0	0.00	27.87	2	5,693	0.04%
2023/12/14	2	28.19	0	0.00	28.03	2	5,581	0.04%
2023/12/13	4	28.72	0	0.00	28.36	4	5,518	0.07%
2023/12/12	2	29.24	0	0.00	29.20	2	5,478	0.04%
2023/11/29	1	30.96	0	0.00	30.76	1	5,170	0.02%
2023/11/28	4	31.35	0	0.00	31.30	4	5,123	0.08%
2023/11/27	4	31.28	0	0.00	31.32	4	5,141	0.08%
2023/10/19	5	32.80	0	0.00	32.47	5	6,842	0.07%
2023/10/13	6	34.60	0	0.00	34.54	6	6,725	0.09%
2023/10/04	10	34.41	0	0.00	34.30	10	6,933	0.14%
2023/10/03	1	35.36	0	0.00	35.09	1	6,917	0.01%
2023/09/21	1	36.20	0	0.00	35.97	1	6,878	0.01%
2023/08/22	3	35.51	0	0.00	35.47	3	7,142	0.04%
2023/08/17	2	36.92	0	0.00	36.92	2	7,239	0.03%
2023/08/11	2	38.88	3	39.00	39.08	-1	7,174	-0.01%
2023/08/10	6	39.77	0	0.00	39.85	6	7,123	0.08%
2023/08/08	2	39.90	0	0.00	40.53	2	7,120	0.03%
2023/08/07	2	40.38	1	40.79	40.33	1	7,055	0.01%
2023/08/02	0	0.00	13	39.99	39.84	-13	7,131	-0.18%
2023/07/21	3	36.11	0	0.00	36.47	3	6,528	0.05%
2023/07/19	3	35.99	0	0.00	35.97	3	6,674	0.04%
2023/07/17	2	36.37	0	0.00	36.31	2	6,695	0.03%
2023/07/14	1	37.42	0	0.00	37.33	1	6,645	0.02%
2023/07/13	6	37.25	0	0.00	37.27	6	6,642	0.09%
2023/07/12	0	0.00	18	36.26	36.02	-18	6,607	-0.27%
2023/07/06	0	0.00	1	35.17	35.30	-1	6,756	-0.01%
2023/07/05	1	35.87	0	0.00	35.89	1	6,783	0.01%
2023/07/04	0	0.00	15	36.46	36.37	-15	6,858	-0.22%
2023/06/29	1	34.88	0	0.00	34.90	1	7,040	0.01%
2023/06/26	1	34.84	0	0.00	34.83	1	7,128	0.01%
2023/06/15	0	0.00	8	36.84	36.96	-8	7,070	-0.11%
2023/05/31	12	33.86	0	0.00	33.55	12	7,412	0.16%
2023/05/25	10	35.71	0	0.00	35.43	10	7,532	0.13%
2023/05/24	5	36.74	0	0.00	36.61	5	7,390	0.07%
2023/05/19	0	0.00	1	37.77	37.57	-1	7,402	-0.01%
2023/05/09	1	40.35	0	0.00	40.57	1	7,342	0.01%
2023/05/08	0	0.00	24	39.92	39.82	-24	7,378	-0.33%
2023/05/05	0	0.00	4	39.36	39.07	-4	7,420	-0.05%
2023/05/02	1	39.16	0	0.00	38.82	1	7,741	0.01%
2023/04/28	4	38.74	4	39.13	38.74	0	7,903	0.00%
2023/04/19	0	0.00	1	39.98	40.10	-1	8,238	-0.01%
2023/04/18	1	40.39	1	39.90	40.33	0	8,320	0.00%
2023/04/17	1	39.46	0	0.00	39.66	1	8,426	0.01%
2023/04/07	0	0.00	2	39.09	39.00	-2	8,592	-0.02%
2023/04/06	2	39.28	0	0.00	38.55	2	8,497	0.02%
2023/03/28	0	0.00	1	38.28	38.17	-1	8,437	-0.01%
2023/03/24	1	38.76	6	38.83	38.57	-5	8,498	-0.06%
2023/03/23	1	38.25	0	0.00	38.71	1	8,549	0.01%
2023/03/14	0	0.00	1	38.00	38.00	-1	8,867	-0.01%
2023/03/08	6	39.45	2	39.50	39.38	4	8,932	0.04%
2023/02/16	0	0.00	1	42.30	42.92	-1	9,745	-0.01%
2023/02/06	1	40.70	0	0.00	40.63	1	10,501	0.01%
2023/02/02	2	43.68	0	0.00	43.60	2	10,582	0.02%
2023/02/01	6	44.01	0	0.00	43.62	6	10,571	0.06%
2023/01/31	4	44.04	0	0.00	44.14	4	10,542	0.04%
2023/01/17	10	44.72	0	0.00	44.05	10	10,411	0.10%
2023/01/12	2	41.92	0	0.00	41.85	2	10,442	0.02%
2023/01/11	0	0.00	1	42.20	42.30	-1	10,483	-0.01%
2023/01/10	0	0.00	3	41.66	41.80	-3	10,470	-0.03%
2022/12/29	0	0.00	3	38.50	38.44	-3	10,275	-0.03%
2022/12/26	3	38.68	0	0.00	38.59	3	10,222	0.03%
2022/12/23	1	38.97	0	0.00	38.44	1	10,249	0.01%
2022/12/22	0	0.00	5	38.93	38.83	-5	10,255	-0.05%
2022/12/20	7	38.27	0	0.00	37.61	7	10,249	0.07%
2022/12/15	3	40.24	3	40.36	39.96	0	10,051	0.00%
2022/12/09	4	39.37	10	39.93	40.06	-6	9,979	-0.06%
2022/12/08	1	39.20	5	39.52	39.65	-4	9,883	-0.04%
2022/12/06	5	39.43	0	0.00	39.44	5	9,859	0.05%
2022/12/05	5	38.63	0	0.00	38.53	5	9,673	0.05%
2022/11/29	0	0.00	2	34.44	36.52	-2	9,394	-0.02%
2022/11/23	0	0.00	1	35.19	35.19	-1	9,076	-0.01%
2022/11/21	2	34.83	1	34.47	34.47	1	9,042	0.01%
2022/11/08	0	0.00	1	34.70	34.67	-1	8,608	-0.01%
2022/11/02	1	32.61	0	0.00	33.87	1	8,320	0.01%
2022/10/31	0	0.00	4	31.48	30.82	-4	8,129	-0.05%
2022/10/28	0	0.00	1	32.09	31.51	-1	7,904	-0.01%
2022/10/25	0	0.00	4	34.33	34.25	-4	8,313	-0.05%
2022/10/24	0	0.00	1	35.25	34.46	-1	8,379	-0.01%
2022/10/14	1	39.42	0	0.00	39.96	1	7,984	0.01%
2022/10/05	0	0.00	3	42.40	42.80	-3	8,085	-0.04%
2022/09/26	0	0.00	1	40.77	40.81	-1	8,346	-0.01%
2022/09/23	6	39.76	6	40.12	40.40	0	8,377	0.00%
2022/09/22	1	39.77	3	39.96	39.75	-2	8,519	-0.02%
2022/09/21	3	40.79	0	0.00	40.75	3	8,590	0.03%
2022/09/06	0	0.00	2	41.30	41.27	-2	9,563	-0.02%
2022/09/05	2	41.31	1	40.90	40.80	1	9,657	0.01%
2022/09/02	1	42.27	0	0.00	41.43	1	9,644	0.01%
2022/09/01	1	42.56	1	42.50	42.54	0	9,700	0.00%
2022/08/30	2	42.02	1	41.90	41.79	1	9,913	0.01%
2022/08/19	0	0.00	5	43.33	43.17	-5	9,941	-0.05%
2022/08/18	0	0.00	2	42.95	42.95	-2	10,076	-0.02%
2022/08/17	2	43.98	0	0.00	43.81	2	9,954	0.02%
2022/08/15	14	43.34	0	0.00	43.46	14	10,058	0.14%
2022/08/11	0	0.00	1	42.04	42.93	-1	10,122	-0.01%
2022/08/10	2	41.54	2	41.50	41.33	0	10,204	0.00%
2022/08/08	1	42.67	0	0.00	42.55	1	10,240	0.01%
2022/08/05	2	42.50	0	0.00	42.04	2	10,317	0.02%
2022/08/04	1	41.96	0	0.00	41.90	1	10,439	0.01%
2022/08/02	3	42.41	8	42.95	42.37	-5	10,517	-0.05%
2022/08/01	2	43.31	7	43.15	44.00	-5	10,303	-0.05%
2022/07/29	19	44.66	1	45.03	43.83	18	10,447	0.17%
2022/07/28	1	45.78	7	45.59	45.29	-6	10,309	-0.06%
2022/07/27	18	45.12	0	0.00	45.01	18	10,256	0.18%
2022/07/22	12	45.15	13	46.07	45.45	-1	10,705	-0.01%
2022/07/20	0	0.00	2	46.61	46.08	-2	11,121	-0.02%
2022/07/19	3	45.71	2	45.47	45.45	1	11,309	0.01%
2022/07/18	11	45.35	11	46.37	46.76	0	11,365	0.00%
2022/07/15	1	47.45	0	0.00	46.98	1	11,340	0.01%
2022/07/13	2	47.07	0	0.00	47.25	2	11,536	0.02%
2022/07/11	8	48.10	3	48.14	47.31	5	11,625	0.04%
2022/07/06	1	50.30	0	0.00	49.19	1	11,626	0.01%
2022/07/05	4	51.45	0	0.00	50.45	4	11,682	0.03%
2022/07/04	0	0.00	1	50.95	50.80	-1	11,661	-0.01%
2022/06/30	0	0.00	45	49.82	51.55	-45	11,689	-0.38%
2022/06/29	0	0.00	2	49.98	49.35	-2	11,736	-0.02%
2022/06/28	9	49.55	2	49.39	49.54	7	11,748	0.06%
2022/06/27	0	0.00	2	49.80	49.06	-2	11,788	-0.02%
2022/06/24	5	47.77	0	0.00	47.82	5	11,694	0.04%
2022/06/23	0	0.00	3	45.93	46.40	-3	11,801	-0.03%
2022/06/22	20	46.32	20	46.32	46.29	0	11,874	0.00%
2022/06/21	20	46.22	20	47.03	46.56	0	11,841	0.00%
2022/06/20	25	46.03	29	46.42	46.58	-4	11,864	-0.03%
2022/06/17	1	44.18	2	45.51	45.91	-1	11,730	-0.01%
2022/06/16	13	45.18	12	45.74	45.01	1	11,706	0.01%
2022/06/15	0	0.00	20	44.04	46.21	-20	11,691	-0.17%
2022/06/14	1	42.30	1	42.29	42.29	0	11,647	0.00%
2022/06/13	6	42.85	11	43.10	42.70	-5	11,914	-0.04%
2022/06/10	1	42.45	1	43.03	43.97	0	12,111	0.00%
2022/06/02	2	40.43	2	40.62	40.71	0	11,793	0.00%
2022/05/27	1	39.59	1	39.91	39.25	0	11,633	0.00%
2022/05/26	0	0.00	1	39.02	38.73	-1	11,550	-0.01%
2022/05/25	2	38.90	2	38.62	38.62	0	11,391	0.00%
2022/05/24	3	39.92	2	39.42	39.15	1	11,355	0.01%
2022/05/23	1	39.90	1	39.98	40.06	0	11,264	0.00%
2022/05/19	1	38.50	0	0.00	38.77	1	11,043	0.01%
2022/05/16	2	38.86	0	0.00	38.78	2	10,792	0.02%
2022/05/13	2	39.36	0	0.00	39.15	2	10,684	0.02%
2022/05/12	3	38.75	0	0.00	38.66	3	10,600	0.03%
2022/05/10	0	0.00	2	36.83	37.90	-2	10,363	-0.02%
2022/04/29	2	39.97	0	0.00	40.65	2	10,019	0.02%
2022/04/26	2	37.48	2	37.54	38.30	0	9,489	0.00%
2022/04/18	0	0.00	12	42.26	42.31	-12	8,558	-0.14%
2022/04/11	0	0.00	20	41.08	41.03	-20	8,388	-0.24%
2022/04/01	0	0.00	1	43.41	43.35	-1	8,102	-0.01%
2022/03/31	1	41.63	0	0.00	41.65	1	7,887	0.01%
2022/03/29	1	40.00	0	0.00	40.06	1	7,733	0.01%
2022/03/16	15	36.02	0	0.00	38.20	15	7,139	0.21%
2022/03/15	10	36.33	10	37.63	37.10	0	6,967	0.00%
2022/03/14	0	0.00	5	41.08	40.35	-5	6,714	-0.07%
2022/03/09	20	41.11	0	0.00	40.56	20	6,428	0.31%
2022/03/04	1	46.35	5	47.05	46.22	-4	6,104	-0.07%
2022/02/24	0	0.00	38	47.49	47.48	-38	5,971	-0.64%
2022/02/18	0	0.00	10	51.05	51.00	-10	5,861	-0.17%
2022/02/11	0	0.00	15	51.78	51.10	-15	5,993	-0.25%
2022/01/14	5	50.85	4	50.85	51.00	1	5,782	0.02%
2022/01/11	9	52.89	0	0.00	52.40	9	5,725	0.16%
2021/12/17	5	56.86	10	56.80	56.95	-5	5,809	-0.09%
2021/12/16	9	58.09	0	0.00	58.05	9	5,827	0.15%
2021/12/15	38	58.84	0	0.00	58.35	38	5,869	0.65%
2021/12/14	10	59.73	0	0.00	59.85	10	5,866	0.17%
2021/12/13	7	60.99	5	61.50	60.70	2	5,863	0.03%
2021/12/10	5	59.70	0	0.00	59.80	5	5,842	0.09%
2021/12/09	0	0.00	10	59.83	60.70	-10	5,848	-0.17%
2021/12/08	0	0.00	20	57.04	57.20	-20	5,715	-0.35%
2021/12/01	0	0.00	2	52.93	52.75	-2	5,959	-0.03%
2021/11/25	5	54.85	5	55.50	54.60	0	6,531	0.00%
2021/11/10	20	53.53	0	0.00	52.20	20	7,358	0.27%
2021/10/27	20	57.46	0	0.00	56.55	20	7,827	0.26%
2021/10/26	5	58.20	5	59.00	58.60	0	7,932	0.00%
2021/10/25	25	58.49	0	0.00	58.50	25	7,963	0.31%
2021/10/22	6	59.75	0	0.00	59.55	6	8,144	0.07%
2021/10/21	5	56.99	0	0.00	57.55	5	8,169	0.06%
2021/10/18	15	56.67	0	0.00	55.20	15	8,406	0.18%
2021/10/15	5	57.10	5	58.45	58.00	0	8,394	0.00%
2021/10/14	15	58.28	0	0.00	57.70	15	8,376	0.18%
2021/10/13	25	58.14	10	58.05	58.70	15	8,414	0.18%
2021/10/12	0	0.00	8	57.10	57.30	-8	8,361	-0.10%
2021/10/08	0	0.00	35	55.19	56.50	-35	8,340	-0.42%
2021/10/07	0	0.00	5	53.40	53.40	-5	8,204	-0.06%
2021/10/06	20	50.19	0	0.00	51.00	20	8,177	0.24%
2021/10/05	5	50.10	0	0.00	50.95	5	8,210	0.06%
2021/09/30	0	0.00	10	54.20	53.95	-10	8,414	-0.12%
2021/09/15	0	0.00	1.1	52.00	51.40	-1.1	8,362	-0.01%
2021/09/08	1	53.40	0	0.00	53.20	1	8,275	0.01%
2021/09/01	0	0.00	10	52.18	51.45	-10	8,264	-0.12%
2021/08/20	20	49.86	0	0.00	49.22	20	8,056	0.25%
2021/08/17	0	0.00	10	55.48	53.85	-10	8,185	-0.12%
2021/08/10	12	54.15	0	0.00	55.05	12	8,147	0.15%
2021/08/02	5	51.05	0	0.00	53.95	5	8,310	0.06%
2021/07/28	0	0.00	5	51.10	52.05	-5	7,991	-0.06%
2021/07/26	16	56.77	2	56.18	54.95	14	7,673	0.18%
2021/07/12	3	64.10	0	0.00	63.80	3	7,831	0.04%
2021/07/05	3	64.80	5	64.05	63.95	-2	8,123	-0.02%
2021/06/18	1	65.75	0	0.00	65.75	1	8,676	0.01%
2021/06/17	2	67.55	0	0.00	67.00	2	8,667	0.02%
2021/06/15	2	68.85	0	0.00	68.85	2	8,811	0.02%
2021/06/11	20	72.11	1	72.20	70.95	19	8,798	0.22%
2021/06/10	1	72.95	5	73.45	73.30	-4	8,674	-0.05%
2021/06/08	6	71.03	0	0.00	70.10	6	8,860	0.07%
2021/06/07	23	72.57	8	71.85	71.95	15	8,821	0.17%
2021/06/03	0	0.00	30	73.20	72.95	-30	8,907	-0.34%
2021/06/02	7	71.75	5	73.90	72.10	2	9,157	0.02%
2021/05/31	35.1	72.92	0	0.00	72.15	35.1	9,344	0.38%
2021/05/28	10	74.30	10	75.13	74.90	0	9,291	0.00%
2021/05/26	2	74.40	3	74.30	73.85	-1	9,422	-0.01%
2021/05/25	3	72.45	0	0.00	73.20	3	9,389	0.03%
2021/05/21	3	67.85	5	67.42	68.05	-2	9,438	-0.02%
2021/05/19	3	68.25	13	68.20	68.25	-10	9,629	-0.10%
2021/05/18	0	0.00	3	69.90	69.10	-3	9,725	-0.03%
2021/05/17	3	68.93	20	69.45	69.45	-17	9,781	-0.17%
2021/05/12	0	0.00	2	64.90	64.75	-2	9,874	-0.02%
2021/05/10	1	63.75	0	0.00	62.15	1	9,755	0.01%
2021/05/06	2	65.60	2	66.45	65.35	0	9,749	0.00%
2021/04/27	4	65.28	0	0.00	65.70	4	10,086	0.04%
2021/04/19	2	66.05	0	0.00	65.80	2	10,062	0.02%
2021/04/16	2	63.35	0	0.00	63.45	2	10,001	0.02%
2021/04/08	3	67.20	0	0.00	68.10	3	10,314	0.03%
2021/04/01	2	68.35	0	0.00	68.20	2	10,170	0.02%
2021/03/26	1	65.20	1	67.20	67.20	0	9,968	0.00%
2021/03/25	0	0.00	2	65.10	64.95	-2	9,915	-0.02%
2021/03/23	2	67.78	0	0.00	65.85	2	9,728	0.02%
2021/03/19	0	0.00	1	68.90	65.90	-1	9,577	-0.01%
2021/03/16	2	68.88	1	68.35	69.10	1	9,339	0.01%
2021/03/12	0	0.00	5	70.30	70.20	-5	9,138	-0.05%
2021/03/11	1	67.25	1	70.00	69.95	0	9,143	0.00%
2021/03/10	0	0.00	10	67.00	66.65	-10	9,189	-0.11%
2021/03/08	4	71.28	22	72.49	68.40	-18	9,012	-0.20%
2021/03/05	0	0.00	30	71.74	71.15	-30	8,871	-0.34%
2021/03/04	1	72.95	0	0.00	73.10	1	8,885	0.01%
2021/03/03	7	76.56	1	75.55	76.70	6	8,855	0.07%
2021/03/02	3	77.50	0	0.00	72.70	3	8,846	0.03%
2021/02/26	3	77.05	0	0.00	75.95	3	8,774	0.03%
2021/02/25	1	79.80	1	80.20	79.70	0	8,691	0.00%
2021/02/24	30	79.94	0	0.00	78.60	30	8,751	0.34%
2021/02/23	1	82.40	0	0.00	83.95	1	8,552	0.01%
2021/02/22	46	86.44	10	90.80	84.90	36	8,497	0.42%
2021/02/19	15	88.09	0	0.00	89.05	15	8,345	0.18%
2021/02/18	17	89.59	3	91.87	90.50	14	8,315	0.17%
2021/02/17	1	93.30	3	94.20	94.20	-2	8,246	-0.02%
2021/02/05	0	0.00	65	82.62	82.90	-65	8,299	-0.78%
2021/02/04	0	0.00	10	80.00	79.10	-10	8,154	-0.12%
2021/02/03	0	0.00	1	77.65	79.05	-1	8,082	-0.01%
2021/02/02	0	0.00	2	77.45	77.85	-2	8,140	-0.02%
2021/01/29	1	76.35	0	0.00	75.20	1	8,411	0.01%
2021/01/28	10	75.55	9	75.72	75.90	1	8,502	0.01%
2021/01/27	5	78.60	0	0.00	78.70	5	8,567	0.06%
2021/01/26	21	79.86	0	0.00	79.45	21	8,582	0.24%
2021/01/25	0	0.00	75	81.01	81.75	-75	8,573	-0.87%
2021/01/21	0	0.00	10	79.15	80.10	-10	8,509	-0.12%
2021/01/20	26	77.26	16	77.73	76.85	10	8,457	0.12%
2021/01/19	7	78.52	0	0.00	78.95	7	8,455	0.08%
2021/01/18	0	0.00	7	77.05	79.35	-7	8,665	-0.08%
2021/01/15	10	77.23	0	0.00	77.15	10	8,768	0.11%
2021/01/14	25	79.76	0	0.00	78.05	25	8,799	0.28%
2021/01/13	21	81.61	11	83.01	81.05	10	8,718	0.11%
2021/01/12	6	77.74	1	78.90	79.60	5	8,635	0.06%
2021/01/08	1	78.70	1	80.50	78.80	0	8,821	0.00%
2021/01/06	0	0.00	1	76.00	75.75	-1	8,742	-0.01%
2021/01/05	15	73.05	0	0.00	73.75	15	8,676	0.17%
2021/01/04	16	72.07	1	71.35	72.60	15	8,872	0.17%
2020/12/31	10	70.78	34	71.57	71.10	-24	8,718	-0.28%
2020/12/30	0	0.00	1	68.10	68.70	-1	8,467	-0.01%
2020/12/22	0	0.00	1	66.20	66.30	-1	8,337	-0.01%
2020/12/17	2	65.50	11	66.42	66.60	-9	8,591	-0.10%
2020/12/10	10	64.70	0	0.00	64.60	10	8,973	0.11%
2020/12/08	25	65.89	0	0.00	66.15	25	9,027	0.28%
2020/12/07	15	66.47	0	0.00	66.40	15	9,049	0.17%
2020/12/04	15	66.45	0	0.00	67.30	15	9,113	0.16%
2020/12/02	4	68.18	2	67.25	67.90	2	9,266	0.02%
2020/12/01	0	0.00	15	66.12	67.10	-15	9,364	-0.16%
2020/11/30	26	66.88	1	68.90	66.85	25	9,355	0.27%
2020/11/26	15	63.28	0	0.00	63.85	15	9,290	0.16%
2020/11/25	1	64.80	1	64.15	63.90	0	9,492	0.00%
2020/11/23	2	64.40	7	64.50	65.65	-5	9,714	-0.05%
2020/11/20	0	0.00	20	63.56	63.15	-20	9,667	-0.21%
2020/11/19	0	0.00	11	62.76	63.15	-11	9,744	-0.11%
2020/11/18	1	62.40	20	62.95	62.60	-19	9,780	-0.19%
2020/11/17	20	61.79	0	0.00	61.80	20	9,863	0.20%
2020/11/16	27	60.86	2	61.35	61.50	25	10,081	0.25%
2020/11/13	13	60.01	3	60.37	59.95	10	10,156	0.10%
2020/11/12	1	62.30	2	63.00	62.30	-1	10,083	-0.01%
2020/11/11	3	63.90	3	63.55	63.70	0	10,424	0.00%
2020/11/10	3	63.95	3	64.05	63.95	0	10,465	0.00%
2020/11/09	4	64.14	11	63.50	64.10	-7	10,458	-0.07%
2020/11/06	4	61.23	3	62.53	61.25	1	10,520	0.01%
2020/11/05	3	61.70	11	61.97	61.70	-8	10,615	-0.08%
2020/11/04	0	0.00	15	60.05	60.30	-15	10,580	-0.14%
2020/11/03	0	0.00	50	59.51	59.30	-50	10,552	-0.47%
2020/11/02	25	57.73	0	0.00	57.60	25	10,669	0.23%
2020/10/30	30	58.70	0	0.00	58.15	30	10,783	0.28%
2020/10/29	5	58.88	6	58.16	59.10	-1	10,942	-0.01%
2020/10/28	1	57.95	1	58.35	58.35	0	10,978	0.00%
2020/10/26	17	58.09	12	59.83	58.05	5	11,096	0.05%
2020/10/23	0	0.00	2	60.85	60.85	-2	11,042	-0.02%
2020/10/22	2	59.25	2	59.65	59.65	0	11,014	0.00%
2020/10/19	1	60.35	0	0.00	59.40	1	11,684	0.01%
2020/10/16	2	59.73	1	60.15	59.70	1	11,736	0.01%
2020/10/15	3	59.60	8	59.18	59.60	-5	11,690	-0.04%
2020/10/14	0	0.00	10	59.10	58.75	-10	11,806	-0.08%
2020/10/12	1	56.35	57	57.46	58.95	-56	12,316	-0.45%
2020/10/08	1	55.80	0	0.00	55.90	1	12,189	0.01%
2020/10/07	1	55.35	1	55.95	55.95	0	12,405	0.00%
2020/10/06	1	55.50	1	55.00	55.50	0	12,634	0.00%
2020/09/30	1	55.50	1	54.85	54.85	0	13,166	0.00%
2020/09/29	3	55.30	3	54.45	54.45	0	13,475	0.00%
2020/09/28	4	54.78	4	55.01	55.00	0	13,940	0.00%
2020/09/25	14	54.09	15	54.25	53.75	-1	14,544	-0.01%
2020/09/24	4	54.43	4	53.65	53.60	0	14,844	0.00%
2020/09/23	18	55.34	2	55.20	55.20	16	14,954	0.11%
2020/09/22	12	55.54	26	56.15	56.30	-14	15,099	-0.09%
2020/09/21	11	57.11	51	57.72	56.25	-40	15,086	-0.27%
2020/09/18	4	56.25	3	55.25	57.05	1	15,063	0.01%
2020/09/17	3	54.80	3	55.63	54.80	0	15,043	0.00%
2020/09/16	7	56.29	5	56.64	56.30	2	15,213	0.01%
2020/09/15	0	0.00	1	56.35	57.00	-1	15,211	-0.01%
2020/09/14	3	55.90	0	0.00	55.95	3	15,163	0.02%
2020/09/11	2	54.93	2	55.15	55.30	0	15,202	0.00%
2020/09/10	4	55.38	3	55.42	55.55	1	15,173	0.01%
2020/09/09	2	54.50	2	55.10	54.90	0	15,257	0.00%
2020/09/08	22	55.44	1	55.80	55.80	21	15,128	0.14%
2020/09/07	2	57.43	2	56.73	56.80	0	15,107	0.00%
2020/09/04	20	56.44	5	57.07	56.30	15	15,084	0.10%
2020/09/03	3	58.92	1	58.70	58.70	2	14,964	0.01%
2020/09/02	24	58.76	4	58.48	58.65	20	14,989	0.13%
2020/09/01	5	58.82	5	58.35	58.70	0	15,037	0.00%
2020/08/31	5	59.91	8	60.30	59.90	-3	14,991	-0.02%
2020/08/28	3	58.00	42	57.69	58.00	-39	14,849	-0.26%
2020/08/27	6	55.79	5	56.31	56.05	1	14,886	0.01%
2020/08/26	14	56.44	7	57.44	56.75	7	14,921	0.05%
2020/08/25	0	0.00	15	57.73	57.05	-15	15,071	-0.10%
2020/08/24	8	56.96	16	57.20	56.80	-8	15,076	-0.05%
2020/08/21	4	56.13	6	56.52	56.10	-2	15,208	-0.01%
2020/08/20	24	55.19	3	55.65	54.90	21	15,199	0.14%
2020/08/19	6	57.16	11	57.49	57.65	-5	15,037	-0.03%
2020/08/18	12	58.41	1	58.55	58.55	11	15,009	0.07%
2020/08/17	11	58.91	89	57.42	59.25	-78	15,191	-0.51%
2020/08/14	1	54.85	1	55.25	55.25	0	14,895	0.00%
2020/08/13	2	55.18	1	54.70	54.70	1	14,868	0.01%
2020/08/12	84	54.04	4	53.60	53.85	80	14,886	0.54%
2020/08/11	3	56.90	73	56.61	56.95	-70	14,705	-0.48%
2020/08/10	8	54.22	23	55.29	55.45	-15	14,687	-0.10%
2020/08/07	20	54.94	20	55.73	53.20	0	14,680	0.00%
2020/08/06	15	54.93	0	0.00	54.45	15	14,680	0.10%
2020/08/05	24	55.74	10	55.80	55.45	14	14,590	0.10%
2020/08/04	3	55.88	21	56.52	56.35	-18	14,670	-0.12%
2020/07/31	11	54.70	11	55.99	54.35	0	14,687	0.00%
2020/07/30	21	54.71	21	55.39	54.70	0	14,739	0.00%
2020/07/29	11	54.22	16	55.00	54.55	-5	14,747	-0.03%
2020/07/28	1	54.05	21	53.21	53.15	-20	14,799	-0.14%
2020/07/27	11	53.05	8	52.29	52.25	3	14,869	0.02%
2020/07/24	25	52.76	5	53.67	52.90	20	14,805	0.14%
2020/07/23	11	55.03	10	55.80	56.20	1	14,780	0.01%
2020/07/22	2	57.68	1	57.55	57.85	1	14,617	0.01%
2020/07/21	2	57.00	11	56.61	56.35	-9	14,461	-0.06%
2020/07/20	5	55.51	0	0.00	56.70	5	14,454	0.03%
2020/07/17	26	53.93	10	54.28	53.75	16	14,274	0.11%
2020/07/16	74	56.81	5	55.59	54.65	69	14,153	0.49%
2020/07/15	5	59.45	2	58.75	59.00	3	13,982	0.02%
2020/07/14	12	60.25	2	59.00	59.00	10	14,182	0.07%
2020/07/13	1	61.40	0	0.00	61.30	1	14,095	0.01%
2020/07/10	5	60.55	23	60.43	60.00	-18	13,997	-0.13%
2020/07/08	7	60.79	14	60.21	60.00	-7	13,716	-0.05%
2020/07/07	3	62.17	10	61.60	61.80	-7	13,587	-0.05%
2020/07/06	7	56.64	109	56.29	57.55	-102	13,229	-0.77%	大賣/鉅額交易
2020/07/03	21	50.66	13	51.15	51.10	8	12,766	0.06%
2020/07/02	2	47.99	10	48.93	49.57	-8	12,657	-0.06%
2020/07/01	4	46.68	2	47.41	47.57	2	12,560	0.02%
2020/06/30	3	45.10	10	45.24	45.40	-7	12,463	-0.06%
2020/06/29	3	44.45	6	44.36	44.28	-3	12,544	-0.02%
2020/06/24	3	45.15	2	45.10	45.10	1	12,697	0.01%
2020/06/23	4	44.25	4	44.37	44.58	0	13,004	0.00%
2020/06/22	1	44.95	3	44.77	44.68	-2	13,003	-0.02%
2020/06/19	3	44.35	3	44.58	44.58	0	13,272	0.00%
2020/06/18	1	42.98	1	43.60	43.65	0	13,493	0.00%
2020/06/17	1	42.94	1	42.90	42.90	0	13,576	0.00%
2020/06/16	2	43.21	1	43.25	43.25	1	13,894	0.01%
2020/06/15	1	43.19	0	0.00	42.47	1	14,570	0.01%
2020/06/12	4	43.22	2	42.68	43.32	2	14,860	0.01%
2020/06/11	1	43.51	1	44.35	43.51	0	15,406	0.00%
2020/06/09	2	44.88	2	44.95	45.30	0	16,191	0.00%
2020/06/08	11	44.57	22	44.72	44.45	-11	16,384	-0.07%
2020/06/05	6	43.73	1	43.98	43.87	5	16,466	0.03%
2020/06/04	1	44.08	2	44.23	44.08	-1	16,878	-0.01%
2020/06/03	2	44.50	1	44.39	44.37	1	17,343	0.01%
2020/06/02	17	43.69	1	43.24	43.95	16	17,291	0.09%
2020/06/01	2	42.69	8	43.02	43.36	-6	17,598	-0.03%
2020/05/29	1	41.19	2	41.04	41.19	-1	17,447	-0.01%
2020/05/28	3	41.13	8	41.06	41.13	-5	17,545	-0.03%
2020/05/27	2	41.03	22	41.03	40.97	-20	17,659	-0.11%
2020/05/26	1	40.92	1	40.82	40.82	0	17,811	0.00%
2020/05/25	2	39.85	2	40.20	40.25	0	18,054	0.00%
2020/05/22	20	40.73	0	0.00	39.95	20	18,257	0.11%
2020/05/21	2	42.42	0	0.00	42.20	2	18,241	0.01%
2020/05/20	1	42.10	1	42.01	42.25	0	18,520	0.00%
2020/05/19	2	42.52	2	42.06	42.06	0	18,681	0.00%
2020/05/18	2	41.41	2	41.67	41.72	0	18,766	0.00%
2020/05/15	2	41.85	2	41.25	41.25	0	18,816	0.00%
2020/05/14	2	41.58	9	41.66	41.47	-7	18,816	-0.04%
2020/05/13	3	41.80	19	41.93	41.98	-16	18,808	-0.09%
2020/05/12	3	42.43	1	42.00	42.22	2	18,897	0.01%
2020/05/11	19	42.56	1	42.54	42.35	18	18,945	0.10%
2020/05/08	2	41.83	28	42.23	42.44	-26	19,003	-0.14%
2020/05/07	10	41.35	6	41.44	41.18	4	18,981	0.02%
2020/05/06	5	40.97	20	40.89	41.02	-15	19,041	-0.08%
2020/05/05	15	38.57	0	0.00	38.78	15	19,049	0.08%
2020/05/04	3	38.60	2	38.80	38.50	1	19,449	0.01%
2020/04/30	10.7	41.59	3	42.34	41.65	7.7	19,666	0.04%
2020/04/29	2	41.03	6	41.07	41.13	-4	20,064	-0.02%
2020/04/28	3	39.58	9	40.32	40.83	-6	20,091	-0.03%
2020/04/27	0	0.00	3	40.00	40.10	-3	20,375	-0.01%
2020/04/24	2	39.05	0	0.00	39.10	2	20,235	0.01%
2020/04/23	5	39.45	3	39.87	39.58	2	20,231	0.01%
2020/04/22	1	38.73	1	38.63	39.09	0	20,213	0.00%
2020/04/21	4	38.66	17	38.39	38.36	-13	20,295	-0.06%
2020/04/20	7	39.40	0	0.00	39.60	7	20,239	0.03%
2020/04/17	20	39.26	4	39.43	39.91	16	20,185	0.08%
2020/04/16	2	37.89	0	0.00	38.52	2	19,856	0.01%
2020/04/15	10	38.91	1	39.14	38.57	9	19,841	0.05%
2020/04/13	1	38.00	1	38.22	37.80	0	19,782	0.00%
2020/04/10	2	38.06	8	38.73	38.18	-6	19,838	-0.03%
2020/04/09	0	0.00	1	38.38	38.08	-1	19,910	-0.01%
2020/04/08	1	38.35	1	38.29	38.19	0	20,195	0.00%
2020/04/07	16	38.99	5	38.70	38.59	11	20,104	0.05%
2020/04/01	5	37.25	5	37.44	37.29	0	20,135	0.00%
2020/03/31	2	37.50	0	0.00	36.99	2	19,952	0.01%
2020/03/27	3	37.95	10	37.75	37.15	-7	19,670	-0.04%
2020/03/26	10	36.58	3	36.81	37.24	7	19,343	0.04%
2020/03/25	21	36.58	3	36.82	36.77	18	19,143	0.09%
2020/03/24	3	34.43	6	34.65	34.36	-3	18,855	-0.02%
2020/03/23	4	33.48	34	32.93	32.83	-30	18,670	-0.16%
2020/03/20	0	0.00	1	34.18	34.18	-1	18,850	-0.01%
2020/03/19	8	32.64	2	31.65	32.15	6	18,629	0.03%
2020/03/18	41	36.85	0	0.00	35.89	41	18,162	0.23%
2020/03/17	5	36.78	3	36.92	36.18	2	17,946	0.01%
2020/03/16	3	39.22	1	38.35	38.35	2	17,274	0.01%
2020/03/13	13	40.30	1	40.53	40.65	12	16,909	0.07%
2020/03/12	2	41.49	0	0.00	41.54	2	16,308	0.01%
2020/03/09	10	42.13	0	0.00	41.73	10	15,481	0.06%
2020/03/06	30	45.91	10	46.11	45.63	20	14,998	0.13%
2020/03/05	0	0.00	33	46.62	46.85	-33	14,912	-0.22%
2020/03/04	0	0.00	1	44.00	44.11	-1	14,750	-0.01%
2020/03/03	2	44.27	1	44.36	44.03	1	14,721	0.01%
2020/03/02	32	42.50	30	42.17	43.65	2	14,610	0.01%
2020/02/27	1	44.40	40	44.18	44.05	-39	14,466	-0.27%
2020/02/26	10	43.04	0	0.00	44.62	10	14,425	0.07%
2020/02/25	15	43.87	1	44.18	43.81	14	14,321	0.10%
2020/02/24	0	0.00	1	45.50	45.00	-1	14,255	-0.01%
2020/02/21	1	45.86	30	46.04	46.28	-29	14,023	-0.21%
2020/02/19	0	0.00	10	44.48	44.83	-10	13,750	-0.07%
2020/02/17	0	0.00	80	44.03	44.50	-80	13,724	-0.58%
2020/02/14	0	0.00	20	43.74	43.58	-20	13,713	-0.15%
2020/02/13	40	43.34	60	43.43	43.00	-20	13,872	-0.14%
2020/02/11	0	0.00	25	43.48	43.53	-25	14,086	-0.18%
2020/02/07	4	41.75	19	41.93	41.77	-15	13,900	-0.11%
2020/02/06	0	0.00	11	42.09	42.13	-11	14,200	-0.08%
2020/02/05	22	41.29	21	41.82	41.29	1	14,216	0.01%
2020/02/04	11	39.03	10	39.73	40.19	1	14,074	0.01%
2020/02/03	29	38.20	29	38.77	39.60	0	13,680	0.00%
2020/01/30	13	40.54	2	41.50	39.68	11	13,209	0.08%
2020/01/17	1	50.15	32	50.17	49.74	-31	12,981	-0.24%
2020/01/16	2	50.45	0	0.00	49.71	2	13,084	0.02%
2020/01/15	1	51.05	0	0.00	50.05	1	13,103	0.01%
2020/01/14	0	0.00	2	51.78	51.20	-2	13,137	-0.02%
2020/01/13	0	0.00	12	51.02	50.80	-12	13,203	-0.09%
2020/01/10	15	50.75	0	0.00	50.40	15	13,273	0.11%
2020/01/09	3	50.50	11	50.59	50.40	-8	13,304	-0.06%
2020/01/06	2	50.55	1	50.85	50.65	1	14,216	0.01%
2020/01/03	30	51.32	0	0.00	50.65	30	14,278	0.21%
2020/01/02	0	0.00	1	51.20	51.10	-1	14,266	-0.01%
2019/12/31	21	49.62	2	49.95	49.56	19	13,909	0.14%
2019/12/30	0	0.00	26	49.99	49.99	-26	13,829	-0.19%
2019/12/27	15	49.38	20	49.66	49.31	-5	13,698	-0.04%
2019/12/26	1	48.00	1	48.20	48.25	0	13,546	0.00%
2019/12/25	1	48.38	1	48.35	47.93	0	13,622	0.00%
2019/12/23	15	48.61	0	0.00	48.56	15	13,700	0.11%
2019/12/19	35	49.32	0	0.00	49.17	35	13,851	0.25%
2019/12/18	45	49.52	7	49.56	49.69	38	14,100	0.27%
2019/12/17	0	0.00	49	48.76	49.73	-49	14,104	-0.35%
2019/12/16	10	47.93	12	47.94	47.93	-2	13,840	-0.01%
2019/12/13	30	47.68	71	48.14	47.99	-41	13,849	-0.30%
2019/12/12	1	47.20	0	0.00	46.75	1	13,707	0.01%
2019/12/10	2	46.71	2	46.70	46.80	0	14,003	0.00%
2019/12/06	1	46.72	1	46.67	46.72	0	14,523	0.00%
2019/12/04	2	45.78	2	45.89	45.89	0	14,839	0.00%
2019/12/03	0	0.00	200	45.88	45.89	-200	15,449	-1.29%	大賣/鉅額交易
2019/12/02	0	0.00	43	45.85	45.62	-43	15,617	-0.28%
2019/11/29	270	45.42	2	45.37	45.06	268	15,661	1.71%	大買/鉅額交易
2019/11/27	10	47.24	0	0.00	47.28	10	15,792	0.06%
2019/11/22	3	47.27	0	0.00	46.91	3	16,260	0.02%
2019/11/21	61	47.36	0	0.00	47.37	61	16,378	0.37%
2019/11/20	20	48.44	0	0.00	48.33	20	16,690	0.12%
2019/11/19	0	0.00	3	48.84	48.85	-3	16,851	-0.02%
2019/11/18	0	0.00	15	48.48	48.38	-15	16,828	-0.09%
2019/11/15	27	47.93	23	48.46	48.00	4	16,891	0.02%
2019/11/14	0	0.00	21	48.33	48.19	-21	17,143	-0.12%
2019/11/13	32	47.83	1	48.19	47.95	31	17,375	0.18%
2019/11/12	5	48.44	2	47.88	48.15	3	17,522	0.02%
2019/11/11	20	48.56	4	49.80	48.57	16	17,539	0.09%
2019/11/08	2	50.80	2	50.30	50.15	0	17,358	0.00%
2019/11/07	26	50.40	0	0.00	50.10	26	17,423	0.15%
2019/11/06	46	50.63	0	0.00	50.60	46	17,623	0.26%
2019/11/05	11	51.50	5	51.12	51.45	6	17,805	0.03%
2019/11/04	1	50.15	0	0.00	50.10	1	18,031	0.01%
2019/11/01	0	0.00	106	49.04	49.37	-106	18,206	-0.58%	大賣/鉅額交易
2019/10/31	1	48.08	2	47.89	47.83	-1	18,378	-0.01%
2019/10/30	58	48.10	2	47.80	47.80	56	18,771	0.30%
2019/10/29	0	0.00	5	48.69	48.45	-5	18,945	-0.03%
2019/10/28	7	48.31	19	48.36	48.37	-12	19,191	-0.06%
2019/10/25	16	47.69	1	47.61	47.67	15	19,135	0.08%
2019/10/24	1	48.30	1	47.75	47.75	0	19,220	0.00%
2019/10/22	1	48.15	0	0.00	48.07	1	19,667	0.01%
2019/10/21	0	0.00	6	48.34	48.27	-6	19,863	-0.03%
2019/10/18	0	0.00	10	50.00	48.63	-10	20,071	-0.05%
2019/10/17	0	0.00	33	49.53	49.36	-33	20,275	-0.16%
2019/10/16	0	0.00	3	50.22	49.14	-3	20,423	-0.01%
2019/10/15	1	49.58	11	49.55	49.40	-10	20,271	-0.05%
2019/10/14	2	49.15	44	49.62	49.65	-42	20,475	-0.21%
2019/10/09	3	46.88	3	46.78	46.91	0	20,441	0.00%
2019/10/08	1	46.30	1	47.49	47.49	0	20,646	0.00%
2019/10/03	6	45.62	0	0.00	45.63	6	21,226	0.03%
2019/09/26	34	47.94	0	0.00	47.60	34	22,540	0.15%
2019/09/25	1	47.52	1	47.68	47.68	0	22,649	0.00%
2019/09/24	0	0.00	25	47.94	48.04	-25	23,403	-0.11%
2019/09/23	23	47.22	0	0.00	47.15	23	23,467	0.10%
2019/09/20	0	0.00	10	48.66	48.65	-10	23,688	-0.04%
2019/09/19	1	48.09	0	0.00	48.02	1	23,803	0.00%
2019/09/18	1	48.22	1	48.42	48.32	0	24,331	0.00%
2019/09/17	11	48.44	1	48.48	48.25	10	24,610	0.04%
2019/09/11	3	49.06	0	0.00	48.76	3	26,012	0.01%
2019/09/10	3	49.05	1	49.25	49.01	2	25,906	0.01%
2019/09/09	5	50.05	2	50.38	49.73	3	25,972	0.01%
2019/09/06	2	49.34	11	49.39	49.40	-9	25,987	-0.03%
2019/09/05	19	49.61	5	49.65	49.67	14	26,053	0.05%
2019/09/04	36	47.85	4	47.81	47.72	32	25,633	0.12%
2019/09/03	16	47.14	3	47.28	47.08	13	26,037	0.05%
2019/09/02	0	0.00	15	47.32	47.50	-15	26,527	-0.06%
2019/08/30	12	46.95	2	46.81	46.66	10	26,564	0.04%
2019/08/29	3	45.96	3	45.80	46.07	0	26,779	0.00%
2019/08/28	31	46.63	16	46.73	46.24	15	26,910	0.06%
2019/08/27	0	0.00	60	46.89	47.11	-60	26,966	-0.22%
2019/08/26	94	45.78	35	45.77	45.80	59	27,008	0.22%
2019/08/23	0	0.00	5	47.21	47.42	-5	27,134	-0.02%
2019/08/22	3	46.39	3	46.48	45.98	0	26,928	0.00%
2019/08/21	6	46.18	0	0.00	46.30	6	27,392	0.02%
2019/08/20	13	45.90	8	46.16	46.49	5	27,900	0.02%
2019/08/19	3	45.16	3	45.62	45.85	0	28,042	0.00%
2019/08/16	5	44.92	4	44.63	44.81	1	28,220	0.00%
2019/08/15	4	43.23	6	43.31	43.64	-2	28,273	-0.01%
2019/08/14	3	44.50	3	44.61	43.95	0	28,549	0.00%
2019/08/13	2	43.73	1	44.11	43.57	1	28,866	0.00%
2019/08/12	10	43.97	3	43.19	43.85	7	29,210	0.02%
2019/08/08	6	42.96	4	43.40	43.46	2	29,566	0.01%
2019/08/07	3	42.93	4	42.58	42.58	-1	29,754	0.00%
2019/08/06	10	42.45	2	42.36	43.20	8	30,177	0.03%
2019/08/05	6	44.30	12	44.54	44.25	-6	29,933	-0.02%
2019/08/02	5	44.50	80	44.94	44.82	-75	30,453	-0.25%
2019/08/01	22	46.47	3	46.33	46.27	19	31,105	0.06%
2019/07/31	0	0.00	3	47.82	47.42	-3	31,176	-0.01%
2019/07/30	10	48.56	32	48.82	48.52	-22	31,513	-0.07%
2019/07/29	3	47.90	2	47.79	47.79	1	32,769	0.00%
2019/07/26	1	47.76	38	47.78	47.98	-37	32,879	-0.11%
2019/07/25	6	47.22	7	47.43	47.55	-1	32,707	0.00%
2019/07/24	0	0.00	3	47.32	47.18	-3	33,011	-0.01%
2019/07/23	21	46.45	4	46.44	46.32	17	33,255	0.05%
2019/07/22	12	46.90	13	47.13	46.99	-1	33,690	0.00%
2019/07/19	3	46.35	3	46.76	46.65	0	33,557	0.00%
2019/07/18	3	45.72	1	45.69	45.69	2	33,899	0.01%
2019/07/17	5	46.15	21	46.47	46.30	-16	34,000	-0.05%
2019/07/16	3	46.92	1	46.69	46.29	2	34,792	0.01%
2019/07/15	2	46.52	1	46.67	47.00	1	35,080	0.00%
2019/07/12	4	46.70	5	47.13	47.22	-1	34,749	0.00%
2019/07/11	6	46.93	4	46.59	46.49	2	34,978	0.01%
2019/07/10	6	46.39	3	46.45	46.29	3	35,346	0.01%
2019/07/09	2	46.64	6	46.19	46.14	-4	35,920	-0.01%
2019/07/08	2	46.40	1	46.83	46.69	1	36,192	0.00%
2019/07/05	0	0.00	2	48.37	48.55	-2	36,302	-0.01%
2019/07/04	7	48.50	4	47.92	48.00	3	36,537	0.01%
2019/07/03	3	48.79	4	48.64	48.85	-1	36,665	0.00%
2019/07/02	25	48.85	26	49.13	48.80	-1	37,638	0.00%
2019/07/01	8	48.54	7	48.93	49.11	1	37,880	0.00%
2019/06/28	7	46.35	6	46.38	46.29	1	37,631	0.00%
2019/06/27	5	46.59	185	46.64	46.74	-180	38,297	-0.47%	大賣/鉅額交易
2019/06/26	4	45.53	5	45.83	45.57	-1	38,994	0.00%
2019/06/25	2	45.54	2	46.12	45.10	0	39,157	0.00%
2019/06/24	11	46.32	12	47.14	46.86	-1	39,037	0.00%
2019/06/21	85	46.71	80	47.06	46.43	5	39,306	0.01%
2019/06/20	72	45.99	149	46.32	46.48	-77	39,410	-0.20%	大賣/
2019/06/19	55	44.98	34	45.04	45.04	21	39,100	0.05%
2019/06/18	2	42.95	9	42.81	42.95	-7	38,928	-0.02%
2019/06/17	22	42.87	16	43.36	42.73	6	39,437	0.02%
2019/06/14	3	43.09	76	43.26	43.07	-73	39,788	-0.18%
2019/06/13	20	42.23	20	42.68	42.74	0	40,249	0.00%
2019/06/12	42	42.96	25	43.27	42.85	17	40,774	0.04%
2019/06/11	1	43.15	16	43.01	43.09	-15	41,115	-0.04%
2019/06/10	1	41.62	8	41.57	41.56	-7	41,094	-0.02%
2019/06/06	4	40.48	4	40.52	40.39	0	41,089	0.00%
2019/06/05	64	41.00	30	41.27	40.91	34	41,609	0.08%
2019/06/04	81	40.69	6	40.88	40.28	75	42,596	0.18%
2019/06/03	29	40.79	58	40.88	40.93	-29	43,375	-0.07%
2019/05/31	34	41.19	14	41.13	41.09	20	43,791	0.05%
2019/05/30	27	41.26	23	40.95	40.82	4	44,397	0.01%
2019/05/29	10	40.79	10	41.41	41.58	0	45,371	0.00%
2019/05/28	6	41.30	9	41.18	41.68	-3	45,713	-0.01%
2019/05/27	5	39.56	6	39.85	40.25	-1	46,301	0.00%
2019/05/24	16	40.01	7	40.23	40.05	9	47,391	0.02%
2019/05/23	6	39.75	48	39.41	39.85	-42	47,617	-0.09%
2019/05/22	8	40.86	6	41.09	40.80	2	47,369	0.00%
2019/05/21	9	40.95	9	41.22	41.17	0	47,324	0.00%
2019/05/20	83	40.55	9	40.36	39.88	74	47,756	0.15%
2019/05/17	23	41.59	11	41.53	40.96	12	47,704	0.03%
2019/05/16	20	41.26	24	41.66	41.95	-4	47,751	-0.01%
2019/05/15	5	40.89	7	41.35	41.91	-2	47,872	0.00%
2019/05/14	6	39.81	12	40.38	40.82	-6	47,919	-0.01%
2019/05/13	1	39.60	5	40.33	40.10	-4	47,659	-0.01%
2019/05/10	30	39.92	62	40.86	40.55	-32	48,268	-0.07%
2019/05/09	63	40.23	7	39.48	39.65	56	47,641	0.12%
2019/05/08	20.2	41.49	33	41.33	41.63	-12.8	47,054	-0.03%
2019/05/07	18	42.38	2	42.78	41.95	16	47,278	0.03%
2019/05/06	254	42.16	196	41.63	41.59	58	47,291	0.12%	大買/大賣/
2019/05/03	8	46.15	60	46.29	46.56	-52	46,077	-0.11%
2019/05/02	1.1	46.39	2	46.50	46.53	-0.9	46,171	0.00%
2019/04/30	3	46.62	3	46.75	46.78	0	46,555	0.00%
2019/04/29	23	45.76	38	46.85	47.41	-15	46,622	-0.03%
2019/04/26	73	45.80	72	46.22	46.28	1	46,474	0.00%
2019/04/25	61	47.76	0	0.00	47.43	61	46,254	0.13%
2019/04/24	3	47.91	0	0.00	47.60	3	46,375	0.01%
2019/04/23	5	48.09	0	0.00	48.17	5	46,186	0.01%
2019/04/22	13	48.46	1	47.50	47.61	12	46,218	0.03%
2019/04/19	10	48.55	3	48.99	49.28	7	45,567	0.02%
2019/04/18	0	0.00	2	48.67	48.68	-2	45,488	0.00%
2019/04/17	60	49.67	144	49.34	49.40	-84	45,744	-0.18%	大賣/
2019/04/16	39	46.42	40	47.36	48.86	-1	45,386	0.00%
2019/04/15	10	48.00	62	48.80	48.00	-52	45,106	-0.12%
2019/04/12	4	46.20	62	46.16	45.95	-58	44,875	-0.13%
2019/04/11	70	47.99	72	46.41	46.72	-2	44,834	0.00%
2019/04/10	0	0.00	4	47.73	48.05	-4	44,611	-0.01%
2019/04/09	2	47.69	8	47.90	47.75	-6	44,432	-0.01%
2019/04/08	28	48.08	21	47.81	46.66	7	44,149	0.02%
2019/04/03	0	0.00	28	45.30	45.10	-28	43,175	-0.06%
2019/04/02	63	45.31	100	45.08	45.06	-37	43,226	-0.09%
2019/04/01	11	44.94	7	45.40	45.15	4	42,927	0.01%
2019/03/29	1	40.56	65	42.11	42.96	-64	42,152	-0.15%
2019/03/28	0	0.00	13	39.98	40.31	-13	41,633	-0.03%
2019/03/27	2	40.15	2	40.40	40.50	0	42,469	0.00%
2019/03/26	15	39.88	7	39.91	39.66	8	42,278	0.02%
2019/03/25	36	40.17	1	40.44	40.30	35	42,373	0.08%
2019/03/22	1	42.50	0	0.00	41.70	1	42,255	0.00%
2019/03/21	0	0.00	5	42.42	42.42	-5	41,973	-0.01%
2019/03/20	18	42.13	57	41.87	41.84	-39	42,448	-0.09%
2019/03/19	6	43.14	1	42.72	42.71	5	42,022	0.01%
2019/03/18	6	41.25	0	0.00	42.47	6	41,629	0.01%
2019/03/15	2	40.58	9	41.08	40.97	-7	41,661	-0.02%
2019/03/14	2	40.35	8	40.37	40.18	-6	41,073	-0.01%
2019/03/13	10	39.55	9	39.64	40.18	1	41,259	0.00%
2019/03/12	35	40.55	11	40.63	40.63	24	41,123	0.06%
2019/03/11	13	38.68	7	38.79	39.27	6	40,926	0.01%
2019/03/08	15	39.54	20	38.97	39.19	-5	41,522	-0.01%
2019/03/07	3	41.87	29	42.29	41.42	-26	40,406	-0.06%
2019/03/06	4	43.29	2	43.15	43.02	2	39,590	0.01%
2019/03/05	33	43.29	15	43.23	43.12	18	39,321	0.05%
2019/03/04	11	44.30	20	44.25	44.55	-9	38,737	-0.02%
2019/02/27	1	40.80	14	40.63	41.58	-13	37,841	-0.03%
2019/02/26	12	41.50	14	41.35	40.69	-2	37,565	-0.01%
2019/02/25	12	37.65	87	38.88	39.80	-75	36,765	-0.20%
2019/02/22	11	36.27	0	0.00	35.94	11	35,439	0.03%
2019/02/21	0	0.00	12	36.95	37.05	-12	35,357	-0.03%
2019/02/19	2	36.55	2	37.01	36.18	0	35,706	0.00%
2019/02/18	2	35.76	11	35.88	36.10	-9	35,062	-0.03%
2019/02/15	0	0.00	2	35.06	34.91	-2	34,878	-0.01%
2019/02/14	3	36.28	8	36.15	36.25	-5	34,741	-0.01%
2019/02/13	22	35.40	10	35.31	35.53	12	34,524	0.03%
2019/02/12	7	35.12	0	0.00	35.08	7	34,771	0.02%
2019/02/11	0	0.00	87	34.38	34.74	-87	34,747	-0.25%
2019/01/30	0	0.00	1	32.81	32.81	-1	34,250	0.00%
2019/01/29	0	0.00	63	32.12	32.78	-63	34,460	-0.18%
2019/01/28	1	33.12	2	32.98	32.67	-1	34,506	0.00%
2019/01/25	0	0.00	19	32.30	32.75	-19	34,898	-0.05%
2019/01/24	2	31.31	1	31.41	31.59	1	35,128	0.00%
2019/01/23	1	31.50	0	0.00	31.27	1	35,542	0.00%
2019/01/22	0	0.00	2	31.60	31.21	-2	36,265	-0.01%
2019/01/21	10	32.23	13	32.18	32.00	-3	37,287	-0.01%
2019/01/18	1	31.34	2	31.38	31.45	-1	37,351	0.00%
2019/01/17	4	30.75	9	30.83	30.95	-5	37,669	-0.01%
2019/01/16	2	30.44	5	30.58	30.54	-3	38,036	-0.01%
2019/01/14	1	29.43	1	29.70	29.44	0	39,393	0.00%
2019/01/11	1	29.92	0	0.00	29.82	1	39,782	0.00%
2019/01/10	1	29.38	0	0.00	29.65	1	40,063	0.00%
2019/01/09	5	29.84	16	29.77	29.98	-11	40,193	-0.03%
2019/01/08	16	28.62	1	28.66	28.66	15	40,076	0.04%
2019/01/07	11	29.47	11	29.41	28.67	0	40,270	0.00%
2019/01/04	2	27.60	13	27.64	28.53	-11	40,330	-0.03%
2019/01/03	22	27.64	17	27.46	27.59	5	40,553	0.01%
2019/01/02	3	28.07	1	28.15	27.29	2	40,552	0.00%
2018/12/28	1	28.13	6	28.34	28.35	-5	40,632	-0.01%
2018/12/27	13	28.60	12	28.49	28.17	1	40,681	0.00%
2018/12/26	2	27.94	4	28.10	27.72	-2	40,629	0.00%
2018/12/25	2	27.31	0	0.00	27.50	2	40,494	0.00%
2018/12/24	6	28.27	23	28.31	28.49	-17	40,210	-0.04%
2018/12/22	12	28.03	2	27.96	27.90	10	39,995	0.03%
2018/12/21	4	28.81	33	28.72	28.38	-29	40,480	-0.07%
2018/12/20	44	29.47	4	29.75	29.15	40	40,386	0.10%
2018/12/19	12	31.06	7	31.21	30.92	5	40,095	0.01%
2018/12/18	21	31.31	12	31.18	31.15	9	40,154	0.02%
2018/12/17	3	32.12	10	32.04	31.91	-7	40,067	-0.02%
2018/12/14	0	0.00	102	32.24	32.25	-102	39,894	-0.26%	大賣/鉅額交易
2018/12/13	102	32.99	27	32.86	32.97	75	40,565	0.18%	大買/
2018/12/12	1	31.92	2	31.66	31.75	-1	40,000	0.00%
2018/12/11	14	31.31	5	31.39	31.33	9	39,891	0.02%
2018/12/10	35	31.26	25	31.21	31.04	10	40,018	0.02%
2018/12/07	1	32.32	2	32.16	32.16	-1	39,733	0.00%
2018/12/06	7	32.36	13	32.33	32.08	-6	40,344	-0.01%
2018/12/05	6	32.97	10	33.47	33.35	-4	39,956	-0.01%
2018/12/04	15	33.73	2	33.63	33.50	13	39,815	0.03%
2018/12/03	23	34.01	21	34.00	33.86	2	40,011	0.00%
2018/11/30	2	31.69	300	31.65	31.71	-298	39,164	-0.76%	大賣/鉅額交易
2018/11/29	129	32.49	38	32.55	31.90	91	39,111	0.23%	大買/
2018/11/28	223	32.10	674	31.67	32.07	-451	39,001	-1.16%	大買/大賣/鉅額交易
2018/11/27	4	31.74	16	31.69	31.75	-12	38,762	-0.03%
2018/11/26	50	31.93	7	32.04	31.79	43	38,943	0.11%
2018/11/23	6	32.05	18	31.95	31.85	-12	38,796	-0.03%
2018/11/22	25	32.37	2	32.82	32.25	23	38,647	0.06%
2018/11/21	28	32.53	25	32.50	32.80	3	38,612	0.01%
2018/11/20	12	33.16	26	33.55	32.81	-14	38,878	-0.04%
2018/11/19	8	33.73	23	33.90	33.81	-15	38,639	-0.04%
2018/11/16	11	33.24	6	33.38	33.41	5	38,636	0.01%
2018/11/15	4	32.79	2	32.90	32.96	2	38,405	0.01%
2018/11/14	45	32.98	11	32.88	32.92	34	38,877	0.09%
2018/11/13	18	32.27	46	32.09	33.30	-28	39,075	-0.07%
2018/11/12	4	32.36	1	32.55	32.60	3	39,428	0.01%
2018/11/09	19	32.71	5	33.65	32.60	14	40,100	0.03%
2018/11/08	9	34.48	8	34.57	34.18	1	39,850	0.00%
2018/11/07	43	34.66	36	34.90	34.50	7	39,843	0.02%
2018/11/06	14	34.00	3	33.92	33.64	11	39,870	0.03%
2018/11/05	28	34.76	1	34.77	34.41	27	39,734	0.07%
2018/11/02	17	34.78	69	35.19	35.26	-52	39,892	-0.13%
2018/11/01	9	33.83	55	34.19	34.18	-46	39,299	-0.12%
2018/10/31	49	32.54	34	32.77	32.93	15	39,015	0.04%
2018/10/30	99	31.95	34	32.01	32.93	65	38,897	0.17%
2018/10/29	36	32.93	4	32.79	31.90	32	38,340	0.08%
2018/10/26	2	34.27	7	34.38	33.90	-5	38,084	-0.01%
2018/10/25	29	33.31	5	33.71	33.47	24	37,903	0.06%
2018/10/24	115	34.30	1	35.83	35.00	114	37,289	0.31%	大買/鉅額交易
2018/10/23	257	35.28	17	35.96	35.00	240	36,614	0.66%	大買/鉅額交易
2018/10/22	49	35.55	66	35.65	36.71	-17	36,220	-0.05%
2018/10/19	52	31.66	5	32.05	32.71	47	35,123	0.13%
2018/10/18	5	32.47	18	32.47	32.10	-13	34,831	-0.04%
2018/10/17	32	33.38	17	33.90	32.65	15	35,069	0.04%
2018/10/16	31	33.25	10	33.35	33.32	21	35,195	0.06%
2018/10/15	5	33.03	4	33.21	32.90	1	35,216	0.00%
2018/10/12	5	33.17	1	33.17	33.50	4	35,019	0.01%
2018/10/11	82	32.96	3	33.33	32.37	79	34,737	0.23%
2018/10/09	8	34.57	6	34.90	34.97	2	34,291	0.01%
2018/10/08	123	35.44	24	36.01	35.45	99	34,356	0.29%	大買/
2018/10/05	26	35.29	16	35.56	35.41	10	34,222	0.03%
2018/10/04	20	35.87	10	36.40	35.85	10	34,631	0.03%
2018/10/03	2	36.78	0	0.00	36.82	2	34,914	0.01%
2018/10/02	1	37.48	0	0.00	37.14	1	35,231	0.00%
2018/10/01	1	38.10	1	38.30	38.22	0	35,672	0.00%
2018/09/28	2	38.04	15	37.94	38.41	-13	36,332	-0.04%
2018/09/27	21	37.39	5	37.46	37.50	16	36,287	0.04%
2018/09/26	51	37.97	24	38.01	38.50	27	36,204	0.07%
2018/09/25	2	37.16	27	37.10	36.70	-25	36,947	-0.07%
2018/09/21	0	0.00	55	36.37	37.13	-55	37,201	-0.15%
2018/09/20	1	35.39	8	35.59	35.33	-7	37,117	-0.02%
2018/09/19	4	35.07	6	34.46	35.51	-2	37,612	-0.01%
2018/09/18	6	33.09	2	33.30	33.29	4	37,439	0.01%
2018/09/17	0	0.00	1	33.33	33.13	-1	38,291	0.00%
2018/09/14	5	33.49	1	33.62	33.60	4	38,503	0.01%
2018/09/13	6	33.30	6	32.65	32.57	0	38,699	0.00%
2018/09/12	0	0.00	4	32.30	32.27	-4	38,585	-0.01%
2018/09/11	2	33.52	2	33.16	33.16	0	38,458	0.00%
2018/09/10	7	33.87	2	33.47	33.47	5	38,669	0.01%
2018/09/07	3	33.91	1	34.36	33.86	2	38,657	0.01%
2018/09/06	12	33.89	6	33.75	33.85	6	38,451	0.02%
2018/09/05	20	35.17	23	35.42	34.92	-3	38,153	-0.01%
2018/09/04	4	35.24	2	35.03	35.43	2	38,238	0.01%
2018/09/03	13	34.59	1	34.54	34.54	12	38,345	0.03%
2018/08/31	2	34.80	3	35.02	35.49	-1	38,543	0.00%
2018/08/30	0	0.00	1	35.59	35.48	-1	38,325	0.00%
2018/08/29	1	36.17	2	36.45	36.17	-1	38,169	0.00%
2018/08/28	1	36.99	15	36.87	36.44	-14	38,207	-0.04%
2018/08/27	4	35.84	20	35.78	36.49	-16	38,189	-0.04%
2018/08/24	20	34.65	23	34.97	35.00	-3	38,062	-0.01%
2018/08/23	13	34.80	25	35.25	34.78	-12	38,416	-0.03%
2018/08/22	10	34.91	8	34.80	34.68	2	38,825	0.01%
2018/08/21	0	0.00	29	34.67	35.00	-29	38,871	-0.07%
2018/08/20	19	33.11	16	33.35	32.90	3	38,513	0.01%
2018/08/17	24	33.70	1	33.15	33.11	23	38,293	0.06%
2018/08/16	38	33.32	14	33.82	33.99	24	37,857	0.06%
2018/08/15	38	34.10	0	0.00	33.88	38	37,142	0.10%
2018/08/14	17	34.97	17	35.64	34.92	0	36,951	0.00%
2018/08/13	44	34.92	3	35.56	34.93	41	36,978	0.11%
2018/08/10	20	36.10	0	0.00	35.86	20	36,716	0.05%
2018/08/09	25	34.86	78	35.70	36.15	-53	36,701	-0.14%
2018/08/08	22	35.29	1	35.89	35.06	21	36,169	0.06%
2018/08/07	23	34.17	21	34.84	34.77	2	35,991	0.01%
2018/08/06	2	34.04	1	34.10	34.04	1	35,802	0.00%
2018/08/03	5	34.54	4	34.82	34.48	1	35,432	0.00%
2018/08/02	22	34.90	456	35.96	34.29	-434	35,372	-1.23%	大賣/鉅額交易
2018/08/01	1	38.23	1	38.81	37.76	0	34,567	0.00%
2018/07/30	1	37.81	1	38.26	37.81	0	35,078	0.00%
2018/07/27	2	38.20	1	37.99	37.99	1	35,055	0.00%
2018/07/26	1	39.15	1	38.43	38.12	0	34,999	0.00%
2018/07/24	10	37.88	32	38.67	39.10	-22	34,817	-0.06%
2018/07/23	2	36.73	7	36.83	37.52	-5	34,789	-0.01%
2018/07/20	1	35.40	0	0.00	36.00	1	34,681	0.00%
2018/07/18	21	35.65	0	0.00	35.48	21	34,924	0.06%
2018/07/17	2	35.22	1	35.00	35.00	1	34,906	0.00%
2018/07/16	2	35.93	0	0.00	35.54	2	34,862	0.01%
2018/07/13	52	36.61	1	36.40	36.65	51	34,801	0.15%
2018/07/12	158	36.66	8	36.31	36.88	150	35,083	0.43%	大買/鉅額交易
2018/07/11	5	34.68	4	34.75	35.05	1	34,858	0.00%
2018/07/10	4	35.88	6	35.90	35.55	-2	35,132	-0.01%
2018/07/09	0	0.00	5	35.29	35.76	-5	35,146	-0.01%
2018/07/06	59	34.12	5	33.52	34.44	54	34,831	0.16%
2018/07/05	6	33.51	31	32.99	32.96	-25	34,668	-0.07%
2018/07/04	3	33.62	4	33.52	33.60	-1	34,383	0.00%
2018/07/03	55	33.54	8	33.32	33.56	47	34,193	0.14%
2018/07/02	58	35.82	15	35.42	34.73	43	32,954	0.13%
2018/06/28	16	35.51	19	35.94	35.88	-3	32,184	-0.01%
2018/06/27	40	36.64	1	37.03	36.10	39	31,843	0.12%
2018/06/26	124	37.84	134	37.98	37.85	-10	31,809	-0.03%	大買/大賣/
2018/06/25	56	39.95	20	40.45	39.75	36	31,351	0.11%
2018/06/22	37	39.78	21	39.99	39.94	16	31,580	0.05%
2018/06/21	4	40.84	512	40.91	40.89	-508	31,821	-1.60%	大賣/鉅額交易
2018/06/20	42	40.13	28	40.30	40.88	14	32,594	0.04%
2018/06/19	13	41.41	77	41.60	40.86	-64	32,858	-0.19%
2018/06/15	2	42.83	0	0.00	42.57	2	32,567	0.01%
2018/06/14	68	42.57	0	0.00	42.24	68	32,443	0.21%
2018/06/13	0	0.00	28	42.74	42.63	-28	32,393	-0.09%
2018/06/12	2	42.56	0	0.00	42.95	2	32,311	0.01%
2018/06/11	11	41.54	3	42.00	41.92	8	32,273	0.02%
2018/06/08	7	41.72	62	42.75	41.72	-55	32,251	-0.17%
2018/06/07	4	43.32	19	43.33	43.08	-15	32,042	-0.05%
2018/06/06	7	43.30	20	43.36	42.96	-13	32,108	-0.04%
2018/06/05	1	42.83	3	42.89	43.27	-2	32,130	-0.01%
2018/06/04	62	42.59	9	42.16	42.67	53	32,198	0.16%
2018/06/01	6	41.56	2	41.54	41.00	4	32,355	0.01%
2018/05/31	20	40.36	25	40.88	41.54	-5	32,421	-0.02%
2018/05/30	57	40.02	122	40.34	40.37	-65	32,292	-0.20%	大賣/
2018/05/29	7	41.38	3	41.43	41.10	4	31,863	0.01%
2018/05/28	7	42.02	2	42.00	41.80	5	32,149	0.02%
2018/05/25	19	41.72	6	41.80	41.63	13	32,303	0.04%
2018/05/24	29	41.87	2	41.88	41.86	27	32,447	0.08%
2018/05/23	62	42.82	2	42.61	42.52	60	32,440	0.18%
2018/05/22	24	43.88	2	43.71	43.22	22	32,376	0.07%
2018/05/21	17	44.58	9	44.53	44.36	8	32,652	0.02%
2018/05/17	13	43.23	2	43.61	43.10	11	34,436	0.03%
2018/05/16	13	44.15	3	44.28	44.05	10	35,478	0.03%
2018/05/15	38	44.57	8	44.83	44.00	30	36,408	0.08%
2018/05/14	9	44.36	10	44.51	44.57	-1	36,950	0.00%
2018/05/11	5	43.81	1	44.17	43.70	4	37,192	0.01%
2018/05/10	27	43.74	7	43.57	43.38	20	37,232	0.05%
2018/05/09	228	43.41	1	43.66	43.39	227	37,255	0.61%	大買/鉅額交易
2018/05/08	192	43.00	3	42.49	43.62	189	37,317	0.51%	大買/鉅額交易
2018/05/07	12	41.57	5	41.65	41.75	7	37,264	0.02%
2018/05/02	17	40.83	3	40.58	40.60	14	37,967	0.04%
2018/04/30	0	0.00	2	41.50	41.62	-2	38,178	-0.01%
2018/04/27	13	41.38	0	0.00	40.16	13	38,440	0.03%
2018/04/26	49	42.79	36	41.79	41.37	13	37,955	0.03%
2018/04/25	2	43.13	25	43.12	43.27	-23	37,668	-0.06%
2018/04/24	2	43.82	19	42.83	43.63	-17	37,842	-0.04%
2018/04/23	19	41.06	20	41.57	41.27	-1	37,993	0.00%
2018/04/20	12	41.16	2	41.65	40.79	10	38,015	0.03%
2018/04/19	3	41.26	104	41.67	42.05	-101	38,398	-0.26%	大賣/鉅額交易
2018/04/18	95	40.66	6	40.35	40.41	89	38,192	0.23%
2018/04/17	66	41.13	51	41.78	40.95	15	37,819	0.04%
2018/04/16	103	42.28	62	42.21	41.70	41	37,839	0.11%	大買/
2018/04/13	65	44.01	1	45.00	43.93	64	37,384	0.17%
2018/04/12	125	44.96	0	0.00	44.69	125	37,189	0.34%	大買/鉅額交易
2018/04/11	107	44.94	62	45.45	45.62	45	36,995	0.12%	大買/
2018/04/10	77	43.30	29	43.84	43.77	48	36,708	0.13%
2018/04/09	22	42.44	20	43.43	42.93	2	36,915	0.01%
2018/04/03	35	42.47	2	42.82	42.30	33	36,999	0.09%
2018/04/02	19	43.86	0	0.00	43.64	19	36,874	0.05%
2018/03/31	31	43.99	0	0.00	44.04	31	36,937	0.08%
2018/03/30	6	44.01	8	44.39	44.37	-2	37,111	-0.01%
2018/03/29	15	42.09	3	42.10	42.92	12	36,886	0.03%
2018/03/28	8	43.01	5	43.12	42.66	3	36,350	0.01%
2018/03/27	39	45.15	201	45.43	44.72	-162	35,798	-0.45%	大賣/鉅額交易
2018/03/26	284	44.22	50	45.20	43.85	234	35,591	0.66%	大買/鉅額交易
2018/03/23	80	44.89	48	45.36	44.61	32	35,035	0.09%
2018/03/22	76	48.29	0	0.00	48.11	76	34,183	0.22%
2018/03/21	0	0.00	47	50.50	50.45	-47	33,482	-0.14%
2018/03/20	13	49.19	3	49.32	49.45	10	33,520	0.03%
2018/03/19	81	49.26	3	49.43	49.17	78	33,517	0.23%
2018/03/16	1	50.20	0	0.00	49.83	1	33,461	0.00%
2018/03/15	5	49.36	6	49.54	49.92	-1	33,535	0.00%
2018/03/14	18	49.35	40	49.50	49.25	-22	33,377	-0.07%
2018/03/13	1	50.65	0	0.00	50.50	1	33,288	0.00%
2018/03/12	51	51.15	8	51.07	51.15	43	33,368	0.13%
2018/03/09	20	50.74	9	50.81	50.65	11	33,399	0.03%
2018/03/08	3	49.82	31	49.56	50.15	-28	33,540	-0.08%
2018/03/07	4	49.30	10	50.11	49.59	-6	33,555	-0.02%
2018/03/06	27	48.63	1	48.94	49.09	26	33,696	0.08%
2018/03/05	41	48.60	3	48.58	48.40	38	33,367	0.11%
2018/03/02	10	48.81	6	49.28	49.00	4	33,281	0.01%
2018/03/01	9	48.94	41	48.79	49.69	-32	33,439	-0.10%
2018/02/27	18	52.73	45	52.11	51.05	-27	33,277	-0.08%
2018/02/26	5	52.42	13	51.73	52.45	-8	33,612	-0.02%
2018/02/23	22	51.39	3	52.10	51.50	19	33,502	0.06%
2018/02/22	14	50.71	3	50.65	50.95	11	33,583	0.03%
2018/02/21	31	50.75	73	50.05	51.35	-42	34,192	-0.12%
2018/02/12	8	46.24	13	46.77	46.45	-5	34,183	-0.01%
2018/02/09	24	47.09	611	46.64	45.70	-587	33,742	-1.74%	大賣/鉅額交易
2018/02/08	83	52.88	111	52.88	51.10	-28	32,310	-0.09%	大賣/
2018/02/07	143	56.24	53	56.18	55.15	90	31,169	0.29%	大買/
2018/02/06	75	57.08	15	56.95	56.45	60	30,320	0.20%
2018/02/05	17	58.06	58	58.73	58.95	-41	29,732	-0.14%
2018/02/02	1	57.50	14	58.45	58.60	-13	29,413	-0.04%
2018/02/01	45	58.41	4	58.16	58.15	41	29,421	0.14%
2018/01/31	50	57.55	16	57.80	58.15	34	29,310	0.12%
2018/01/30	29	57.94	13	57.76	57.55	16	29,393	0.05%
2018/01/29	19	60.65	1	60.45	60.20	18	28,894	0.06%
2018/01/26	23	61.26	11	61.21	61.35	12	28,643	0.04%
2018/01/25	34	60.30	8	61.00	60.00	26	28,513	0.09%
2018/01/24	144	61.77	3	62.32	62.45	141	28,221	0.50%	大買/鉅額交易
2018/01/23	0	0.00	102	61.27	61.50	-102	27,874	-0.37%	大賣/鉅額交易
2018/01/22	8	59.49	3	60.02	59.40	5	27,927	0.02%
2018/01/19	4	59.88	8	60.21	60.10	-4	27,995	-0.01%
2018/01/18	7	59.11	4	59.00	58.80	3	28,088	0.01%
2018/01/17	0	0.00	91	59.30	58.50	-91	27,941	-0.33%
2018/01/16	1	58.00	6	58.10	58.00	-5	27,399	-0.02%
2018/01/15	3	56.83	114	57.68	58.00	-111	27,211	-0.41%	大賣/鉅額交易
2018/01/12	21	55.70	8	55.80	55.85	13	26,794	0.05%
2018/01/11	21	55.23	3	55.00	54.95	18	27,101	0.07%
2018/01/10	20	55.00	3	54.97	54.70	17	26,898	0.06%
2018/01/09	8	53.44	6	53.57	53.90	2	26,561	0.01%
2018/01/08	2	52.80	1	53.00	52.70	1	26,508	0.00%
2018/01/05	4	52.50	1	52.40	52.70	3	26,370	0.01%
2018/01/04	23	52.50	1	52.20	52.30	22	26,300	0.08%
2018/01/03	2	52.48	29	52.46	52.40	-27	26,520	-0.10%
2018/01/02	0	0.00	3	51.43	51.85	-3	26,292	-0.01%