富邦上証正2 (00633L)-凱基-東勢券商分點個股進出

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
35.70
漲跌
▲0.01
漲幅
+0.03%
成交量
5,943張
產業
上市
226人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦上証正2 (00633L)籌碼相關－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/05/28	32	35.79	0	0.00	35.70	32	6,718	0.48%
2024/05/27	1	35.50	1	35.85	35.69	0	6,761	0.00%
2024/05/20	0	0.00	70	37.50	37.19	-70	7,425	-0.94%
2024/05/16	1	35.57	6	35.95	35.98	-5	7,657	-0.07%
2024/05/15	1	35.60	0	0.00	35.58	1	7,799	0.01%
2024/05/14	3	36.00	1	35.77	35.77	2	8,036	0.02%
2024/05/13	1	36.00	2	36.18	36.29	-1	8,360	-0.01%
2024/05/10	2	36.60	0	0.00	36.57	2	8,455	0.02%
2024/05/09	1	36.30	1	36.54	36.33	0	8,568	0.00%
2024/05/07	0	0.00	2	36.67	36.67	-2	8,983	-0.02%
2024/05/06	1	36.60	0	0.00	36.29	1	9,164	0.01%
2024/05/03	1	36.39	0	0.00	36.50	1	9,271	0.01%
2024/04/30	1	35.79	1	36.21	35.75	0	10,066	0.00%
2024/04/29	0	0.00	30	35.58	35.97	-30	10,271	-0.29%
2024/04/26	0	0.00	10	35.13	35.22	-10	10,239	-0.10%
2024/04/25	0	0.00	4	34.37	34.20	-4	10,315	-0.04%
2024/04/24	14	33.93	0	0.00	33.80	14	10,708	0.13%
2024/04/23	22	33.88	2	34.00	33.87	20	10,748	0.19%
2024/04/18	20	33.90	8	34.38	34.37	12	10,879	0.11%
2024/04/11	1	32.20	1	32.60	32.75	0	10,900	0.00%
2024/04/10	1	32.80	0	0.00	32.76	1	10,941	0.01%
2024/04/09	22	33.32	0	0.00	32.84	22	10,947	0.20%
2024/04/08	3	33.47	20	33.30	33.38	-17	11,106	-0.15%
2024/04/03	2	33.65	0	0.00	33.84	2	11,164	0.02%
2024/04/01	20	34.25	0	0.00	34.19	20	11,224	0.18%
2024/03/26	0	0.00	2	33.37	33.25	-2	11,116	-0.02%
2024/03/22	2	33.10	0	0.00	32.94	2	11,064	0.02%
2024/03/21	20	33.60	0	0.00	33.49	20	10,989	0.18%
2024/03/20	0	0.00	10	33.43	33.45	-10	11,071	-0.09%
2024/03/18	0	0.00	1	33.05	33.05	-1	11,173	-0.01%
2024/03/14	2	32.88	1	33.35	32.72	1	11,326	0.01%
2024/03/13	0	0.00	3	32.91	33.01	-3	11,316	-0.03%
2024/03/12	0	0.00	20	33.25	33.50	-20	11,412	-0.18%
2024/03/06	1	32.32	2	32.40	32.30	-1	11,198	-0.01%
2024/03/05	0	0.00	2	31.88	32.06	-2	11,128	-0.02%
2024/03/04	2	31.57	0	0.00	31.46	2	11,021	0.02%
2024/03/01	2	31.33	2	31.63	31.61	0	10,962	0.00%
2024/02/29	0	0.00	6	31.76	31.47	-6	11,019	-0.05%
2024/02/27	0	0.00	6	31.31	31.23	-6	10,949	-0.05%
2024/02/26	2	31.50	0	0.00	31.42	2	10,913	0.02%
2024/02/23	1	32.09	0	0.00	32.07	1	10,825	0.01%
2024/02/22	3	31.60	0	0.00	32.05	3	10,779	0.03%
2024/02/21	0	0.00	20	31.57	32.25	-20	10,738	-0.19%
2024/02/19	6	30.37	0	0.00	29.88	6	10,299	0.06%
2024/02/16	30	30.41	13	29.99	30.40	17	10,130	0.17%
2024/01/30	3	27.70	0	0.00	27.51	3	8,821	0.03%
2024/01/26	1	28.28	0	0.00	28.24	1	8,362	0.01%
2024/01/25	2	27.98	2	28.15	28.47	0	8,213	0.00%
2024/01/24	3	27.28	0	0.00	26.70	3	7,766	0.04%
2024/01/23	1	26.85	1	27.24	26.88	0	7,458	0.00%
2024/01/22	2	27.08	2	27.32	27.26	0	7,241	0.00%
2024/01/19	6	27.08	11	27.27	27.03	-5	7,130	-0.07%
2024/01/18	14	26.16	1	26.40	25.77	13	6,965	0.19%
2024/01/12	1	27.10	1	27.55	27.34	0	6,564	0.00%
2024/01/11	1	27.20	1	27.40	27.62	0	6,647	0.00%
2024/01/10	1	27.40	0	0.00	27.29	1	6,574	0.02%
2024/01/09	1	27.25	1	27.38	27.15	0	6,526	0.00%
2024/01/08	3	27.78	0	0.00	27.26	3	6,472	0.05%
2024/01/05	0	0.00	1	28.54	28.29	-1	6,305	-0.02%
2024/01/04	3	28.18	0	0.00	27.82	3	6,328	0.05%
2024/01/03	1	28.60	0	0.00	28.39	1	6,200	0.02%
2024/01/02	1	28.85	0	0.00	28.66	1	6,172	0.02%
2023/12/29	1	29.30	0	0.00	29.34	1	5,935	0.02%
2023/12/28	0	0.00	10	29.00	29.21	-10	5,848	-0.17%
2023/12/22	2	28.12	1	28.15	28.34	1	5,770	0.02%
2023/12/21	1	27.75	1	27.98	28.08	0	5,737	0.00%
2023/12/14	11	28.11	0	0.00	28.03	11	5,581	0.20%
2023/12/13	2	28.93	0	0.00	28.36	2	5,518	0.04%
2023/12/12	2	29.14	2	29.36	29.20	0	5,478	0.00%
2023/12/11	1	28.35	1	28.55	28.47	0	5,437	0.00%
2023/12/04	1	30.50	0	0.00	30.43	1	5,019	0.02%
2023/12/01	10	30.56	0	0.00	30.45	10	5,036	0.20%
2023/11/29	2	31.34	66	30.82	30.76	-64	5,170	-1.24%
2023/11/27	11	31.21	0	0.00	31.32	11	5,141	0.21%
2023/11/24	1	32.20	0	0.00	32.20	1	5,143	0.02%
2023/11/23	1	32.20	0	0.00	32.10	1	5,184	0.02%
2023/11/20	1	32.20	1	32.46	32.67	0	5,461	0.00%
2023/11/17	1	32.40	1	32.26	32.26	0	5,412	0.00%
2023/11/16	0	0.00	54	32.89	32.90	-54	5,520	-0.98%
2023/11/13	2	33.33	0	0.00	32.88	2	5,614	0.04%
2023/11/08	1	33.87	0	0.00	33.76	1	5,903	0.02%
2023/11/07	1	34.10	1	33.84	33.84	0	6,020	0.00%
2023/11/03	2	33.67	4	33.71	33.92	-2	6,113	-0.03%
2023/11/01	1	33.80	21	33.77	33.80	-20	6,199	-0.32%
2023/10/27	120	32.50	0	0.00	33.05	120	6,304	1.90%	大買/鉅額交易
2023/10/26	15	32.24	5	32.27	31.94	10	6,543	0.15%
2023/10/25	1	32.29	1	32.08	32.08	0	6,762	0.00%
2023/10/24	10	31.70	0	0.00	31.20	10	6,771	0.15%
2023/10/23	1	31.60	1	31.63	31.63	0	6,730	0.00%
2023/10/16	11	34.11	1	34.11	34.11	10	6,734	0.15%
2023/10/12	0	0.00	40	35.90	35.47	-40	6,759	-0.59%
2023/10/06	18	34.94	0	0.00	35.08	18	6,894	0.26%
2023/10/05	22	34.57	0	0.00	34.56	22	6,904	0.32%
2023/09/28	0	0.00	40	36.30	35.75	-40	6,894	-0.58%
2023/09/27	40	36.24	0	0.00	36.10	40	6,879	0.58%
2023/09/21	1	36.30	1	35.97	35.97	0	6,878	0.00%
2023/09/15	0	0.00	30	36.50	36.32	-30	7,088	-0.42%
2023/09/13	0	0.00	20	36.40	36.48	-20	7,107	-0.28%
2023/09/12	1	37.02	0	0.00	36.91	1	7,169	0.01%
2023/09/11	50	36.80	0	0.00	37.34	50	7,209	0.69%
2023/09/05	0	0.00	50	38.05	38.25	-50	7,255	-0.69%
2023/08/31	20	36.68	0	0.00	36.68	20	7,201	0.28%
2023/08/24	11	35.69	0	0.00	36.29	11	7,005	0.16%
2023/08/23	1	35.84	1	35.85	35.85	0	7,032	0.00%
2023/08/22	1	35.89	1	35.47	35.47	0	7,142	0.00%
2023/08/18	30	37.51	0	0.00	36.91	30	7,181	0.42%
2023/08/17	10	37.00	0	0.00	36.92	10	7,239	0.14%
2023/08/16	0	0.00	1	37.45	37.31	-1	7,242	-0.01%
2023/08/15	1	37.20	0	0.00	37.01	1	7,357	0.01%
2023/08/10	1	39.61	0	0.00	39.85	1	7,123	0.01%
2023/08/09	40	40.50	2	40.35	40.35	38	7,074	0.54%
2023/08/08	1	40.10	1	40.60	40.53	0	7,120	0.00%
2023/08/07	1	40.88	0	0.00	40.33	1	7,055	0.01%
2023/07/31	1	41.90	80	41.12	41.00	-79	7,135	-1.11%
2023/07/20	0	0.00	1	37.00	36.58	-1	6,598	-0.02%
2023/07/18	20	36.58	0	0.00	36.31	20	6,671	0.30%
2023/07/17	1	36.50	0	0.00	36.31	1	6,695	0.01%
2023/07/13	20	37.25	3	36.80	37.27	17	6,642	0.26%
2023/07/11	1	35.85	0	0.00	35.91	1	6,644	0.02%
2023/07/06	1	35.60	1	35.30	35.30	0	6,756	0.00%
2023/07/05	2	36.25	0	0.00	35.89	2	6,783	0.03%
2023/07/04	1	36.35	1	36.52	36.37	0	6,858	0.00%
2023/07/03	0	0.00	4	36.50	36.42	-4	6,947	-0.06%
2023/06/30	1	35.00	1	35.40	35.55	0	7,029	0.00%
2023/06/29	2	35.17	0	0.00	34.90	2	7,040	0.03%
2023/06/26	1	34.80	1	35.14	34.83	0	7,128	0.00%
2023/06/20	1	36.60	1	36.51	36.51	0	7,013	0.00%
2023/06/19	2	37.45	0	0.00	36.82	2	7,080	0.03%
2023/06/15	1	36.40	1	36.67	36.96	0	7,070	0.00%
2023/06/14	1	35.90	1	36.33	36.25	0	7,118	0.00%
2023/06/12	1	35.10	1	35.27	35.56	0	7,005	0.00%
2023/06/09	1	35.07	1	35.27	35.17	0	7,071	0.00%
2023/06/08	1	34.60	0	0.00	34.91	1	7,113	0.01%
2023/06/07	2	34.94	1	34.83	34.62	1	7,182	0.01%
2023/06/06	0	0.00	11	35.23	35.23	-11	7,216	-0.15%
2023/06/05	2	35.00	0	0.00	34.78	2	7,281	0.03%
2023/06/02	1	34.40	1	35.00	34.94	0	7,307	0.00%
2023/06/01	3	33.88	2	34.24	34.32	1	7,391	0.01%
2023/05/31	2	34.23	0	0.00	33.55	2	7,412	0.03%
2023/05/30	1	35.20	0	0.00	34.13	1	7,343	0.01%
2023/05/29	2	35.63	0	0.00	35.01	2	7,435	0.03%
2023/05/25	1	35.67	0	0.00	35.43	1	7,532	0.01%
2023/05/23	1	37.86	0	0.00	37.52	1	7,318	0.01%
2023/05/22	1	38.25	0	0.00	38.26	1	7,335	0.01%
2023/05/17	1	38.40	0	0.00	37.99	1	7,314	0.01%
2023/05/16	0	0.00	2	38.70	38.68	-2	7,341	-0.03%
2023/05/12	2	38.45	0	0.00	38.10	2	7,364	0.03%
2023/05/08	1	39.20	1	39.75	39.82	0	7,378	0.00%
2023/05/04	1	38.82	2	38.85	39.00	-1	7,515	-0.01%
2023/05/03	1	38.10	0	0.00	38.01	1	7,630	0.01%
2023/05/02	2	38.63	2	38.81	38.82	0	7,741	0.00%
2023/04/27	1	37.69	1	37.89	37.89	0	7,926	0.00%
2023/04/26	1	37.30	1	37.62	37.70	0	8,196	0.00%
2023/04/25	1	37.30	1	37.63	37.19	0	8,292	0.00%
2023/04/17	0	0.00	4	39.10	39.66	-4	8,426	-0.05%
2023/04/13	1	37.85	1	38.20	38.25	0	8,462	0.00%
2023/04/12	2	38.60	0	0.00	38.22	2	8,482	0.02%
2023/04/11	2	39.10	0	0.00	38.68	2	8,455	0.02%
2023/04/07	0	0.00	1	39.20	39.00	-1	8,592	-0.01%
2023/03/31	1	39.80	3	39.83	39.33	-2	8,441	-0.02%
2023/03/30	1	38.50	2	38.93	38.69	-1	8,399	-0.01%
2023/03/29	4	38.79	0	0.00	38.39	4	8,356	0.05%
2023/03/28	0	0.00	1	38.25	38.17	-1	8,437	-0.01%
2023/03/27	3	38.15	2	38.00	38.00	1	8,508	0.01%
2023/03/23	0	0.00	3	38.81	38.71	-3	8,549	-0.04%
2023/03/22	1	38.40	0	0.00	38.37	1	8,580	0.01%
2023/03/21	2	37.45	2	37.76	38.20	0	8,521	0.00%
2023/03/20	1	37.59	0	0.00	37.29	1	8,541	0.01%
2023/03/17	2	37.93	1	38.70	38.26	1	8,573	0.01%
2023/03/16	1	37.60	1	38.06	37.97	0	8,587	0.00%
2023/03/15	1	38.50	0	0.00	38.22	1	8,671	0.01%
2023/03/14	1	38.00	1	38.16	38.00	0	8,867	0.00%
2023/03/09	2	39.36	1	39.06	39.06	1	8,993	0.01%
2023/03/08	4	39.35	1	39.38	39.38	3	8,932	0.03%
2023/03/07	1	40.75	2	41.16	40.77	-1	9,136	-0.01%
2023/03/06	2	40.90	1	40.95	40.95	1	9,270	0.01%
2023/03/03	2	41.59	2	41.37	41.37	0	9,193	0.00%
2023/03/02	2	41.35	2	41.76	41.43	0	9,272	0.00%
2023/03/01	1	41.00	1	41.38	41.64	0	9,334	0.00%
2023/02/24	4	40.80	3	40.46	40.46	1	9,329	0.01%
2023/02/23	2	41.49	2	41.99	41.37	0	9,338	0.00%
2023/02/22	1	41.80	2	42.25	41.87	-1	9,296	-0.01%
2023/02/21	1	42.26	1	42.10	42.10	0	9,386	0.00%
2023/02/16	1	42.01	2	42.64	42.92	-1	9,745	-0.01%
2023/02/15	0	0.00	1	41.95	41.89	-1	9,848	-0.01%
2023/02/14	2	42.43	0	0.00	42.15	2	9,873	0.02%
2023/02/13	0	0.00	4	42.58	42.64	-4	9,995	-0.04%
2023/02/10	1	41.70	3	41.40	41.40	-2	9,997	-0.02%
2023/02/08	1	41.40	0	0.00	41.14	1	10,367	0.01%
2023/02/06	1	41.46	0	0.00	40.63	1	10,501	0.01%
2023/02/03	3	42.43	0	0.00	41.92	3	10,493	0.03%
2023/02/02	2	43.30	2	43.70	43.60	0	10,582	0.00%
2023/02/01	162	43.48	162	43.46	43.62	0	10,571	0.00%	大買/大賣/
2023/01/31	1	45.00	0	0.00	44.14	1	10,542	0.01%
2023/01/30	1	45.50	0	0.00	45.14	1	10,433	0.01%
2023/01/13	0	0.00	1	43.00	42.85	-1	10,474	-0.01%
2023/01/06	1	41.10	2	41.51	41.20	-1	10,468	-0.01%
2023/01/05	1	40.00	2	40.11	40.70	-1	10,417	-0.01%
2022/12/27	1	39.50	1	39.21	39.21	0	10,290	0.00%
2022/12/22	0	0.00	1	39.15	38.83	-1	10,255	-0.01%
2022/12/20	1	38.30	0	0.00	37.61	1	10,249	0.01%
2022/12/05	1	38.30	3	38.53	38.53	-2	9,673	-0.02%
2022/12/02	1	37.40	0	0.00	37.09	1	9,495	0.01%
2022/12/01	1	38.19	0	0.00	37.99	1	9,482	0.01%
2022/11/28	2	32.95	2	33.58	33.48	0	9,180	0.00%
2022/11/25	0	0.00	2	34.90	34.97	-2	9,027	-0.02%
2022/11/24	2	35.00	0	0.00	34.44	2	9,122	0.02%
2022/11/18	1	35.79	2	36.03	35.79	-1	8,977	-0.01%
2022/11/17	2	35.80	1	35.14	35.14	1	8,973	0.01%
2022/11/16	1	36.30	1	36.41	36.41	0	9,017	0.00%
2022/11/15	1	35.30	3	36.42	36.69	-2	9,054	-0.02%
2022/11/14	3	36.39	1	37.39	35.86	2	8,904	0.02%
2022/11/11	1	34.70	4	35.00	35.07	-3	8,787	-0.03%
2022/11/09	1	34.25	0	0.00	33.89	1	8,711	0.01%
2022/11/08	2	35.10	0	0.00	34.67	2	8,608	0.02%
2022/11/07	2	34.55	2	35.22	35.63	0	8,586	0.00%
2022/11/04	0	0.00	6	34.03	35.42	-6	8,493	-0.07%
2022/11/03	2	33.00	0	0.00	32.77	2	8,377	0.02%
2022/11/02	1	32.30	2	32.95	33.87	-1	8,320	-0.01%
2022/11/01	1	31.20	1	31.97	31.81	0	8,224	0.00%
2022/10/31	1	30.91	1	31.50	30.82	0	8,129	0.00%
2022/10/28	1	32.40	0	0.00	31.51	1	7,904	0.01%
2022/10/27	2	33.80	0	0.00	32.77	2	8,079	0.02%
2022/10/25	1	34.20	0	0.00	34.25	1	8,313	0.01%
2022/10/24	1	36.00	0	0.00	34.46	1	8,379	0.01%
2022/10/21	1	37.33	1	37.16	37.16	0	8,043	0.00%
2022/10/20	1	37.08	1	37.43	37.73	0	8,078	0.00%
2022/10/14	1	38.60	1	39.20	39.96	0	7,984	0.00%
2022/10/13	1	38.22	1	37.93	37.93	0	7,908	0.00%
2022/09/16	0	0.00	108	41.46	41.31	-108	8,819	-1.22%	大賣/鉅額交易
2022/09/12	1	42.22	2	41.86	41.86	-1	8,929	-0.01%
2022/09/02	1	42.20	0	0.00	41.43	1	9,644	0.01%
2022/08/31	0	0.00	1	42.90	43.48	-1	9,844	-0.01%
2022/08/30	1	42.42	0	0.00	41.79	1	9,913	0.01%
2022/08/23	2	43.35	2	42.91	42.91	0	10,090	0.00%
2022/08/22	1	43.58	1	43.65	43.65	0	9,992	0.00%
2022/08/19	1	43.10	4	43.28	43.17	-3	9,941	-0.03%
2022/08/18	3	43.40	0	0.00	42.95	3	10,076	0.03%
2022/08/17	1	42.80	2	43.55	43.81	-1	9,954	-0.01%
2022/08/16	41	43.72	40	43.60	43.29	1	9,934	0.01%
2022/08/15	0	0.00	30	43.39	43.46	-30	10,058	-0.30%
2022/08/12	31	42.91	63	43.25	43.38	-32	10,148	-0.32%
2022/08/11	92	41.79	0	0.00	42.93	92	10,122	0.91%
2022/08/09	0	0.00	1	43.01	42.80	-1	10,146	-0.01%
2022/08/08	1	42.80	0	0.00	42.55	1	10,240	0.01%
2022/08/03	2	42.54	2	41.91	41.91	0	10,577	0.00%
2022/08/02	2	42.65	102	42.01	42.37	-100	10,517	-0.95%	大賣/
2022/08/01	1	43.29	3	43.94	44.00	-2	10,303	-0.02%
2022/07/29	7	44.14	0	0.00	43.83	7	10,447	0.07%
2022/07/28	1	45.15	1	45.85	45.29	0	10,309	0.00%
2022/07/26	0	0.00	1	46.00	45.97	-1	10,223	-0.01%
2022/07/25	2	45.22	1	45.16	45.16	1	10,445	0.01%
2022/07/22	2	45.88	2	45.45	45.45	0	10,705	0.00%
2022/07/21	1	45.80	0	0.00	45.58	1	10,810	0.01%
2022/07/20	1	46.60	0	0.00	46.08	1	11,121	0.01%
2022/07/19	2	46.14	0	0.00	45.45	2	11,309	0.02%
2022/07/13	1	47.01	1	47.54	47.25	0	11,536	0.00%
2022/06/17	1	45.38	1	45.73	45.91	0	11,730	0.00%
2022/06/13	1	43.70	1	42.70	42.70	0	11,914	0.00%
2022/06/08	1	43.00	1	43.60	42.81	0	12,067	0.00%
2022/06/07	1	41.55	1	42.73	42.70	0	11,936	0.00%
2022/06/06	1	41.18	1	41.50	41.55	0	11,854	0.00%
2022/06/01	2	40.86	2	40.70	40.70	0	11,832	0.00%
2022/05/31	7	39.77	4	40.82	41.04	3	11,845	0.03%
2022/05/30	1	39.75	1	39.70	39.70	0	11,717	0.00%
2022/05/27	1	39.25	1	39.96	39.25	0	11,633	0.00%
2022/05/26	7	38.26	2	39.32	38.73	5	11,550	0.04%
2022/05/25	1	38.60	1	38.93	38.62	0	11,391	0.00%
2022/05/24	2	39.81	2	39.15	39.15	0	11,355	0.00%
2022/05/23	2	41.17	0	0.00	40.06	2	11,264	0.02%
2022/05/20	0	0.00	2	40.10	40.94	-2	11,179	-0.02%
2022/05/19	1	38.56	1	39.00	38.77	0	11,043	0.00%
2022/05/18	3	39.35	1	39.20	39.20	2	11,019	0.02%
2022/05/17	0	0.00	2	39.71	39.76	-2	10,859	-0.02%
2022/05/16	1	39.30	0	0.00	38.78	1	10,792	0.01%
2022/05/13	1	39.34	0	0.00	39.15	1	10,684	0.01%
2022/05/11	0	0.00	1	37.90	39.67	-1	10,514	-0.01%
2022/05/10	2	36.85	1	37.10	37.90	1	10,363	0.01%
2022/05/06	5	38.20	0	0.00	38.27	5	10,254	0.05%
2022/05/05	0	0.00	2	40.78	40.78	-2	10,051	-0.02%
2022/05/04	2	40.35	0	0.00	40.02	2	10,010	0.02%
2022/04/29	2	39.55	3	40.35	40.65	-1	10,019	-0.01%
2022/04/26	1	37.11	1	37.70	38.30	0	9,489	0.00%
2022/04/21	2	41.12	2	41.13	40.80	0	8,983	0.00%
2022/04/20	1	42.30	1	41.58	41.58	0	8,887	0.00%
2022/04/19	1	42.50	0	0.00	42.40	1	8,716	0.01%
2022/04/18	2	42.25	2	42.50	42.31	0	8,558	0.00%
2022/03/29	1	40.00	1	40.06	40.06	0	7,733	0.00%
2022/03/28	5	38.88	0	0.00	40.01	5	7,719	0.06%
2022/03/22	5	41.70	0	0.00	41.74	5	7,478	0.07%
2022/03/21	1	41.40	1	41.21	41.21	0	7,496	0.00%
2022/03/18	5	40.64	0	0.00	40.88	5	7,461	0.07%
2022/03/17	1	40.80	6	42.21	41.51	-5	7,428	-0.07%
2022/03/16	5	35.86	0	0.00	38.20	5	7,139	0.07%
2022/03/15	5	38.30	0	0.00	37.10	5	6,967	0.07%
2022/03/11	5	39.90	0	0.00	40.24	5	6,622	0.08%
2022/03/09	1	40.73	25	41.52	40.56	-24	6,428	-0.37%
2022/03/07	0	0.00	10	44.00	43.63	-10	6,191	-0.16%
2022/02/17	1	50.55	1	51.35	50.80	0	5,879	0.00%
2022/02/16	7	50.41	2	50.60	50.60	5	5,850	0.09%
2022/01/20	1	51.70	1	52.80	53.55	0	5,811	0.00%
2022/01/17	1	50.30	1	51.00	50.75	0	5,749	0.00%
2022/01/14	0	0.00	10	51.20	51.00	-10	5,782	-0.17%
2022/01/13	1	53.60	1	52.40	52.40	0	5,709	0.00%
2022/01/07	1	52.80	1	53.05	53.10	0	5,827	0.00%
2022/01/06	4	52.66	1	52.65	52.65	3	5,830	0.05%
2022/01/05	1	53.90	1	54.60	54.00	0	5,794	0.00%
2022/01/04	1	53.80	1	54.20	54.10	0	5,830	0.00%
2021/12/30	1	54.10	1	54.70	54.95	0	5,892	0.00%
2021/12/27	1	56.25	1	55.90	55.90	0	5,752	0.00%
2021/12/24	12	56.76	2	56.40	56.40	10	5,779	0.17%
2021/12/23	0	0.00	1	55.65	55.65	-1	5,737	-0.02%
2021/12/22	1	56.25	3	55.60	55.60	-2	5,785	-0.03%
2021/12/21	11	56.18	0	0.00	56.05	11	5,805	0.19%
2021/12/20	2	55.90	0	0.00	56.35	2	5,825	0.03%
2021/12/17	5	57.16	0	0.00	56.95	5	5,809	0.09%
2021/12/16	1	57.90	1	58.05	58.05	0	5,827	0.00%
2021/12/14	1	59.60	1	59.90	59.85	0	5,866	0.00%
2021/12/09	1	58.25	41	58.08	60.70	-40	5,848	-0.68%
2021/12/08	1	55.95	1	56.70	57.20	0	5,715	0.00%
2021/12/07	40	56.18	35	55.71	56.15	5	5,746	0.09%
2021/12/06	10	55.13	5	55.45	55.65	5	5,754	0.09%
2021/12/03	1	53.50	1	53.90	53.90	0	5,797	0.00%
2021/12/02	6	53.00	1	53.35	53.40	5	5,856	0.09%
2021/12/01	3	52.65	1	53.05	52.75	2	5,959	0.03%
2021/11/30	3	53.47	0	0.00	52.75	3	6,068	0.05%
2021/11/26	2	54.30	2	53.50	53.50	0	6,389	0.00%
2021/11/25	4	54.96	0	0.00	54.60	4	6,531	0.06%
2021/11/24	1	55.10	1	55.20	55.20	0	6,692	0.00%
2021/11/22	1	54.60	1	54.90	54.90	0	6,843	0.00%
2021/11/19	6	53.67	1	54.20	53.75	5	6,866	0.07%
2021/11/18	3	53.15	0	0.00	53.75	3	6,955	0.04%
2021/11/16	23	54.98	6	55.28	54.50	17	7,200	0.24%
2021/11/15	2	54.65	0	0.00	54.30	2	7,234	0.03%
2021/11/12	1	55.70	0	0.00	54.55	1	7,347	0.01%
2021/11/11	0	0.00	3	54.10	54.60	-3	7,388	-0.04%
2021/11/10	2	53.00	0	0.00	52.20	2	7,358	0.03%
2021/11/08	1	54.30	1	54.70	54.95	0	7,302	0.00%
2021/11/04	0	0.00	1	54.95	54.95	-1	7,508	-0.01%
2021/11/03	1	54.30	1	53.65	53.65	0	7,607	0.00%
2021/11/02	2	56.23	0	0.00	53.50	2	7,667	0.03%
2021/11/01	2	56.25	2	56.25	56.25	0	7,611	0.00%
2021/10/28	1	56.25	2	56.58	56.45	-1	7,641	-0.01%
2021/10/27	1	57.70	0	0.00	56.55	1	7,827	0.01%
2021/10/26	2	59.00	2	58.60	58.60	0	7,932	0.00%
2021/10/21	1	56.80	4	57.50	57.55	-3	8,169	-0.04%
2021/10/20	3	56.80	0	0.00	56.40	3	8,402	0.04%
2021/10/19	1	55.80	1	56.80	56.80	0	8,415	0.00%
2021/10/15	1	57.85	1	58.00	58.00	0	8,394	0.00%
2021/10/14	2	59.08	2	57.70	57.70	0	8,376	0.00%
2021/10/13	1	57.20	1	57.70	58.70	0	8,414	0.00%
2021/10/12	0	0.00	20	56.70	57.30	-20	8,361	-0.24%
2021/10/08	1	54.90	6	56.58	56.50	-5	8,340	-0.06%
2021/10/06	5	50.40	0	0.00	51.00	5	8,177	0.06%
2021/10/04	2	51.98	1	51.75	51.75	1	8,323	0.01%
2021/10/01	5	51.75	0	0.00	51.50	5	8,398	0.06%
2021/09/29	5	52.75	0	0.00	53.90	5	8,400	0.06%
2021/09/22	5	50.05	0	0.00	50.50	5	8,426	0.06%
2021/09/16	5	50.90	0	0.00	51.25	5	8,433	0.06%
2021/09/15	5	52.60	0	0.00	51.40	5	8,362	0.06%
2021/09/14	1	54.60	1	53.95	53.95	0	8,356	0.00%
2021/09/09	5	52.55	0	0.00	52.60	5	8,278	0.06%
2021/09/07	5	53.00	0	0.00	53.90	5	8,238	0.06%
2021/09/06	0	0.00	5	53.50	53.35	-5	8,312	-0.06%
2021/09/03	1	51.60	1	52.40	51.40	0	8,381	0.00%
2021/09/01	0	0.00	9	50.47	51.45	-9	8,264	-0.11%
2021/08/31	7	48.30	0	0.00	48.37	7	8,152	0.09%
2021/08/30	7	50.06	0	0.00	49.74	7	8,125	0.09%
2021/08/26	15	50.87	0	0.00	50.60	15	8,057	0.19%
2021/08/24	6	51.38	7	52.29	52.55	-1	8,057	-0.01%
2021/08/23	6	50.13	1	51.25	50.95	5	8,072	0.06%
2021/08/20	18	50.60	0	0.00	49.22	18	8,056	0.22%
2021/08/18	5	53.30	0	0.00	54.65	5	8,037	0.06%
2021/08/16	12	55.80	2	56.40	55.65	10	8,194	0.12%
2021/08/11	1	56.80	6	57.59	56.55	-5	8,203	-0.06%
2021/08/10	12	53.99	2	54.45	55.05	10	8,147	0.12%
2021/08/09	1	52.65	6	55.03	55.40	-5	8,236	-0.06%
2021/08/06	1	52.60	1	53.00	52.95	0	8,186	0.00%
2021/08/05	1	52.60	3	53.77	53.85	-2	8,147	-0.02%
2021/08/04	1	53.90	1	53.95	53.95	0	8,137	0.00%
2021/08/03	0	0.00	1	54.30	54.40	-1	8,170	-0.01%
2021/08/02	162	50.84	2	52.15	53.95	160	8,310	1.93%	大買/鉅額交易
2021/07/30	15	50.83	0	0.00	50.30	15	8,130	0.18%
2021/07/29	2	53.73	0	0.00	53.40	2	8,050	0.02%
2021/07/26	0	0.00	30	58.85	54.95	-30	7,673	-0.39%
2021/07/23	5	61.70	0	0.00	61.70	5	7,496	0.07%
2021/07/22	2	63.30	1	63.35	63.35	1	7,471	0.01%
2021/07/16	2	63.50	2	63.60	63.60	0	7,644	0.00%
2021/07/15	10	64.20	0	0.00	64.30	10	7,701	0.13%
2021/07/13	10	64.60	0	0.00	64.00	10	7,824	0.13%
2021/07/12	2	63.35	19	63.37	63.80	-17	7,831	-0.22%
2021/07/09	22	62.65	1	62.45	62.45	21	7,924	0.26%
2021/07/08	7	64.34	0	0.00	63.90	7	7,830	0.09%
2021/07/07	21	65.27	7	65.48	65.20	14	7,807	0.18%
2021/07/06	12	64.34	2	64.65	64.30	10	8,040	0.12%
2021/07/05	5	64.00	0	0.00	63.95	5	8,123	0.06%
2021/07/02	14	65.45	2	64.80	64.80	12	8,106	0.15%
2021/07/01	1	68.55	1	67.80	67.80	0	8,141	0.00%
2021/06/30	1	68.10	0	0.00	68.20	1	8,177	0.01%
2021/06/29	5	67.55	0	0.00	67.95	5	8,261	0.06%
2021/06/23	0	0.00	7	67.82	67.05	-7	8,465	-0.08%
2021/06/18	6	65.90	0	0.00	65.75	6	8,676	0.07%
2021/06/15	1	68.90	0	0.00	68.85	1	8,811	0.01%
2021/06/11	1	72.05	0	0.00	70.95	1	8,798	0.01%
2021/06/10	0	0.00	1	73.15	73.30	-1	8,674	-0.01%
2021/06/08	1	70.10	0	0.00	70.10	1	8,860	0.01%
2021/05/25	0	0.00	2	70.75	73.20	-2	9,389	-0.02%
2021/05/21	1	67.30	0	0.00	68.05	1	9,438	0.01%
2021/05/20	0	0.00	51	68.65	68.70	-51	9,548	-0.53%
2021/05/19	52	68.60	0	0.00	68.25	52	9,629	0.54%
2021/05/17	10	68.83	14	69.39	69.45	-4	9,781	-0.04%
2021/05/14	1	66.30	3	64.25	66.50	-2	9,834	-0.02%
2021/05/13	2	63.48	0	0.00	63.10	2	9,870	0.02%
2021/05/12	0	0.00	7	65.10	64.75	-7	9,874	-0.07%
2021/05/11	0	0.00	2	64.00	64.30	-2	9,856	-0.02%
2021/05/10	7	63.86	0	0.00	62.15	7	9,755	0.07%
2021/04/29	2	66.70	2	68.20	67.35	0	9,987	0.00%
2021/04/22	1	65.95	1	65.80	66.00	0	9,918	0.00%
2021/04/20	0	0.00	1	67.05	66.95	-1	10,032	-0.01%
2021/04/19	0	0.00	8	64.63	65.80	-8	10,062	-0.08%
2021/04/16	1	63.50	5	63.45	63.45	-4	10,001	-0.04%
2021/04/15	9	62.72	0	0.00	62.20	9	10,138	0.09%
2021/04/14	1	64.80	6	64.55	64.55	-5	10,109	-0.05%
2021/04/13	4	65.28	2	64.00	64.00	2	10,210	0.02%
2021/04/12	2	65.98	0	0.00	64.50	2	10,266	0.02%
2021/04/09	2	65.83	2	65.85	65.85	0	10,143	0.00%
2021/04/08	1	66.50	1	67.85	68.10	0	10,314	0.00%
2021/04/07	1	67.00	3	66.90	66.90	-2	10,337	-0.02%
2021/04/01	2	68.15	4	68.48	68.20	-2	10,170	-0.02%
2021/03/31	2	67.70	0	0.00	67.00	2	10,139	0.02%
2021/03/30	1	67.60	2	68.90	68.70	-1	10,043	-0.01%
2021/03/29	1	67.45	1	68.20	67.80	0	10,008	0.00%
2021/03/26	1	65.55	1	66.70	67.20	0	9,968	0.00%
2021/03/24	1	64.70	0	0.00	64.80	1	9,796	0.01%
2021/03/23	1	66.90	0	0.00	65.85	1	9,728	0.01%
2021/03/22	7	67.11	1	67.35	66.85	6	9,652	0.06%
2021/03/19	1	66.10	0	0.00	65.90	1	9,577	0.01%
2021/03/18	1	70.20	1	70.60	70.60	0	9,418	0.00%
2021/03/16	1	68.25	1	69.15	69.10	0	9,339	0.00%
2021/03/12	2	70.03	2	70.38	70.20	0	9,138	0.00%
2021/03/10	1	66.80	1	67.70	66.65	0	9,189	0.00%
2021/03/08	2	68.95	0	0.00	68.40	2	9,012	0.02%
2021/03/04	4	74.18	0	0.00	73.10	4	8,885	0.05%
2021/03/03	0	0.00	2	76.30	76.70	-2	8,855	-0.02%
2021/03/02	1	73.95	0	0.00	72.70	1	8,846	0.01%
2021/02/26	2	76.45	0	0.00	75.95	2	8,774	0.02%
2021/02/25	2	79.78	6	79.70	79.70	-4	8,691	-0.05%
2021/02/24	4	81.44	3	78.60	78.60	1	8,751	0.01%
2021/02/23	1	81.50	1	84.00	83.95	0	8,552	0.00%
2021/02/22	2	89.35	0	0.00	84.90	2	8,497	0.02%
2021/02/19	1	88.50	0	0.00	89.05	1	8,345	0.01%
2021/02/18	3	92.80	0	0.00	90.50	3	8,315	0.04%
2021/02/04	2	78.23	2	79.68	79.10	0	8,154	0.00%
2021/02/02	1	77.00	1	78.00	77.85	0	8,140	0.00%
2021/02/01	1	75.00	1	76.60	76.40	0	8,318	0.00%
2021/01/29	2	76.15	2	75.20	75.20	0	8,411	0.00%
2021/01/25	0	0.00	1	80.75	81.75	-1	8,573	-0.01%
2021/01/22	2	79.28	1	78.90	78.90	1	8,465	0.01%
2021/01/21	1	77.50	1	79.60	80.10	0	8,509	0.00%
2021/01/12	5	77.70	5	79.10	79.60	0	8,635	0.00%
2020/12/31	0	0.00	1	69.90	71.10	-1	8,718	-0.01%
2020/12/11	1	63.30	0	0.00	62.95	1	8,958	0.01%
2020/11/23	0	0.00	2	65.00	65.65	-2	9,714	-0.02%
2020/11/13	2	60.50	0	0.00	59.95	2	10,156	0.02%
2020/11/09	0	0.00	2	63.33	64.10	-2	10,458	-0.02%
2020/11/04	0	0.00	2	60.20	60.30	-2	10,580	-0.02%
2020/10/27	1	57.90	0	0.00	57.70	1	11,135	0.01%
2020/10/26	1	57.70	0	0.00	58.05	1	11,096	0.01%
2020/10/23	0	0.00	3	60.37	60.85	-3	11,042	-0.03%
2020/10/12	1	56.30	2	57.75	58.95	-1	12,316	-0.01%
2020/10/08	0	0.00	2	55.90	55.90	-2	12,189	-0.02%
2020/10/06	1	55.20	1	55.25	55.50	0	12,634	0.00%
2020/10/05	1	54.65	1	54.60	54.60	0	12,841	0.00%
2020/09/23	0	0.00	1	55.30	55.20	-1	14,954	-0.01%
2020/09/21	0	0.00	1	56.50	56.25	-1	15,086	-0.01%
2020/09/17	1	55.70	1	54.80	54.80	0	15,043	0.00%
2020/09/16	1	56.75	0	0.00	56.30	1	15,213	0.01%
2020/09/10	1	55.30	1	55.60	55.55	0	15,173	0.00%
2020/09/08	3	55.67	1	55.35	55.80	2	15,128	0.01%
2020/09/07	1	57.20	0	0.00	56.80	1	15,107	0.01%
2020/09/04	2	56.70	0	0.00	56.30	2	15,084	0.01%
2020/09/01	2	58.40	0	0.00	58.70	2	15,037	0.01%
2020/08/31	0	0.00	2	60.70	59.90	-2	14,991	-0.01%
2020/08/28	0	0.00	1	57.35	58.00	-1	14,849	-0.01%
2020/08/27	1	55.60	0	0.00	56.05	1	14,886	0.01%
2020/08/26	2	56.68	0	0.00	56.75	2	14,921	0.01%
2020/08/25	1	57.10	1	57.05	57.05	0	15,071	0.00%
2020/08/21	1	55.80	1	56.55	56.10	0	15,208	0.00%
2020/08/19	0	0.00	60	57.50	57.65	-60	15,037	-0.40%
2020/08/17	0	0.00	1	58.50	59.25	-1	15,191	-0.01%
2020/08/13	1	54.60	1	54.70	54.70	0	14,868	0.00%
2020/08/11	40	56.63	41	56.79	56.95	-1	14,705	-0.01%
2020/08/10	2	54.80	1	55.00	55.45	1	14,687	0.01%
2020/08/03	1	55.10	4	55.25	55.25	-3	14,716	-0.02%
2020/07/31	2	53.83	2	54.75	54.35	0	14,687	0.00%
2020/07/30	2	55.00	3	54.65	54.70	-1	14,739	-0.01%
2020/07/28	1	53.30	1	53.15	53.15	0	14,799	0.00%
2020/07/22	3	57.73	3	58.47	57.85	0	14,617	0.00%
2020/07/20	0	0.00	1	55.00	56.70	-1	14,454	-0.01%
2020/07/17	7	54.34	17	54.75	53.75	-10	14,274	-0.07%
2020/07/16	62	55.94	0	0.00	54.65	62	14,153	0.44%
2020/07/15	2	59.08	0	0.00	59.00	2	13,982	0.01%
2020/07/09	0	0.00	1	61.95	61.95	-1	13,961	-0.01%
2020/07/07	0	0.00	101	62.05	61.80	-101	13,587	-0.74%	大賣/鉅額交易
2020/07/06	0	0.00	4	55.78	57.55	-4	13,229	-0.03%
2020/07/03	0	0.00	2	51.20	51.10	-2	12,766	-0.02%
2020/07/02	0	0.00	1	48.35	49.57	-1	12,657	-0.01%
2020/06/19	0	0.00	1	44.10	44.58	-1	13,272	-0.01%
2020/06/18	1	43.11	1	43.67	43.65	0	13,493	0.00%
2020/06/17	1	42.89	0	0.00	42.90	1	13,576	0.01%
2020/06/09	0	0.00	12	45.23	45.30	-12	16,191	-0.07%
2020/05/29	16	41.40	16	41.19	41.19	0	17,447	0.00%
2020/05/27	1	40.92	1	41.05	40.97	0	17,659	0.00%
2020/05/26	1	40.75	1	40.99	40.82	0	17,811	0.00%
2020/05/12	0	0.00	2	41.94	42.22	-2	18,897	-0.01%
2020/05/11	10	42.57	23	42.53	42.35	-13	18,945	-0.07%
2020/05/08	15	41.91	3	42.32	42.44	12	19,003	0.06%
2020/05/04	0	0.00	1	38.50	38.50	-1	19,449	-0.01%
2020/04/28	1	39.77	1	40.24	40.83	0	20,091	0.00%
2020/04/21	2	38.35	0	0.00	38.36	2	20,295	0.01%
2020/04/17	0	0.00	10	39.61	39.91	-10	20,185	-0.05%
2020/04/16	0	0.00	1	38.37	38.52	-1	19,856	-0.01%
2020/04/15	2	38.74	1	38.57	38.57	1	19,841	0.01%
2020/04/14	1	38.32	0	0.00	38.57	1	19,822	0.01%
2020/04/10	3	38.17	2	38.98	38.18	1	19,838	0.01%
2020/04/09	0	0.00	2	38.26	38.08	-2	19,910	-0.01%
2020/04/08	3	38.21	0	0.00	38.19	3	20,195	0.01%
2020/04/07	4	38.75	2	38.64	38.59	2	20,104	0.01%
2020/04/01	1	37.17	1	37.58	37.29	0	20,135	0.00%
2020/03/27	2	37.30	2	37.81	37.15	0	19,670	0.00%
2020/03/26	0	0.00	3	37.31	37.24	-3	19,343	-0.02%
2020/03/25	2	36.48	0	0.00	36.77	2	19,143	0.01%
2020/03/24	1	34.72	0	0.00	34.36	1	18,855	0.01%
2020/03/23	6	32.73	14	33.30	32.83	-8	18,670	-0.04%
2020/03/19	12	33.44	4	31.96	32.15	8	18,629	0.04%
2020/03/18	1	36.53	1	37.29	35.89	0	18,162	0.00%
2020/03/16	7	39.43	5	38.81	38.35	2	17,274	0.01%
2020/03/12	3	41.63	1	41.95	41.54	2	16,308	0.01%
2020/03/10	0	0.00	11	42.96	43.93	-11	15,912	-0.07%
2020/03/09	14	42.12	3	42.06	41.73	11	15,481	0.07%
2020/03/06	1	45.58	0	0.00	45.63	1	14,998	0.01%
2020/03/02	1	41.86	1	42.58	43.65	0	14,610	0.00%
2020/02/26	0	0.00	1	44.53	44.62	-1	14,425	-0.01%
2020/02/25	0	0.00	3	43.66	43.81	-3	14,321	-0.02%
2020/02/24	1	44.91	0	0.00	45.00	1	14,255	0.01%
2020/02/19	2	44.17	8	44.68	44.83	-6	13,750	-0.04%
2020/02/18	5	44.24	4	43.93	43.92	1	13,746	0.01%
2020/02/17	1	43.38	5	44.23	44.50	-4	13,724	-0.03%
2020/02/14	2	42.77	3	43.45	43.58	-1	13,713	-0.01%
2020/02/13	2	43.32	0	0.00	43.00	2	13,872	0.01%
2020/02/12	4	43.12	1	43.25	43.35	3	14,068	0.02%
2020/02/11	3	42.89	2	43.10	43.53	1	14,086	0.01%
2020/02/07	0	0.00	2	41.79	41.77	-2	13,900	-0.01%
2020/02/06	1	41.39	1	42.39	42.13	0	14,200	0.00%
2020/02/05	2	41.77	0	0.00	41.29	2	14,216	0.01%
2020/02/04	0	0.00	4	39.84	40.19	-4	14,074	-0.03%
2020/02/03	1	38.66	1	39.15	39.60	0	13,680	0.00%
2020/01/30	5	40.77	0	0.00	39.68	5	13,209	0.04%
2020/01/17	3	49.94	5	50.02	49.74	-2	12,981	-0.02%
2020/01/15	2	50.70	0	0.00	50.05	2	13,103	0.02%
2020/01/14	1	51.15	2	51.48	51.20	-1	13,137	-0.01%
2020/01/10	2	50.78	2	50.40	50.40	0	13,273	0.00%
2020/01/09	0	0.00	1	50.40	50.40	-1	13,304	-0.01%
2020/01/08	1	49.90	1	50.10	49.69	0	13,584	0.00%
2020/01/06	0	0.00	2	50.60	50.65	-2	14,216	-0.01%
2020/01/03	2	51.25	0	0.00	50.65	2	14,278	0.01%
2020/01/02	1	50.60	6	51.26	51.10	-5	14,266	-0.04%
2019/12/30	1	48.68	7	49.57	49.99	-6	13,829	-0.04%
2019/12/27	1	48.69	5	49.31	49.31	-4	13,698	-0.03%
2019/12/26	0	0.00	1	48.29	48.25	-1	13,546	-0.01%
2019/12/25	2	48.27	0	0.00	47.93	2	13,622	0.01%
2019/12/24	1	48.18	0	0.00	48.19	1	13,695	0.01%
2019/12/23	11	49.42	1	49.45	48.56	10	13,700	0.07%
2019/12/20	1	49.30	2	49.61	49.36	-1	13,726	-0.01%
2019/12/19	2	49.42	3	49.31	49.17	-1	13,851	-0.01%
2019/12/17	1	48.19	6	48.94	49.73	-5	14,104	-0.04%
2019/12/16	1	48.00	0	0.00	47.93	1	13,840	0.01%
2019/12/13	2	47.70	4	48.09	47.99	-2	13,849	-0.01%
2019/12/12	1	46.92	0	0.00	46.75	1	13,707	0.01%
2019/12/11	1	46.69	0	0.00	46.99	1	13,798	0.01%
2019/12/09	3	46.99	1	46.75	46.75	2	14,329	0.01%
2019/12/06	1	46.72	1	46.73	46.72	0	14,523	0.00%
2019/12/05	1	46.38	0	0.00	46.16	1	14,709	0.01%
2019/12/04	1	45.52	1	45.96	45.89	0	14,839	0.00%
2019/12/03	4	45.46	2	45.70	45.89	2	15,449	0.01%
2019/12/02	0	0.00	1	45.96	45.62	-1	15,617	-0.01%
2019/11/29	5	46.00	53	46.47	45.06	-48	15,661	-0.31%
2019/11/28	3	47.16	2	46.88	46.80	1	15,594	0.01%
2019/11/27	3	47.09	2	47.48	47.28	1	15,792	0.01%
2019/11/26	3	47.35	3	47.66	47.46	0	15,988	0.00%
2019/11/25	3	46.68	2	47.04	47.08	1	16,184	0.01%
2019/11/22	3	47.34	0	0.00	46.91	3	16,260	0.02%
2019/11/21	2	47.37	2	47.53	47.37	0	16,378	0.00%
2019/11/20	2	48.72	0	0.00	48.33	2	16,690	0.01%
2019/11/19	0	0.00	2	48.98	48.85	-2	16,851	-0.01%
2019/11/18	3	47.86	3	48.23	48.38	0	16,828	0.00%
2019/11/15	2	47.90	1	48.38	48.00	1	16,891	0.01%
2019/11/14	2	48.34	1	48.21	48.19	1	17,143	0.01%
2019/11/13	4	47.80	2	48.14	47.95	2	17,375	0.01%
2019/11/12	3	48.19	0	0.00	48.15	3	17,522	0.02%
2019/11/11	5	49.30	17	49.30	48.57	-12	17,539	-0.07%
2019/11/08	0	0.00	200	50.40	50.15	-200	17,358	-1.15%	大賣/鉅額交易
2019/11/07	0	0.00	1	50.50	50.10	-1	17,423	-0.01%
2019/11/06	15	50.55	0	0.00	50.60	15	17,623	0.09%
2019/11/05	0	0.00	2	51.00	51.45	-2	17,805	-0.01%
2019/11/04	0	0.00	1	50.25	50.10	-1	18,031	-0.01%
2019/11/01	1	47.67	3	48.92	49.37	-2	18,206	-0.01%
2019/10/31	0	0.00	4	47.90	47.83	-4	18,378	-0.02%
2019/10/30	1	48.19	0	0.00	47.80	1	18,771	0.01%
2019/10/29	0	0.00	2	48.47	48.45	-2	18,945	-0.01%
2019/10/24	2	48.06	2	48.38	47.75	0	19,220	0.00%
2019/10/23	3	48.31	0	0.00	48.25	3	19,291	0.02%
2019/10/22	3	48.19	0	0.00	48.07	3	19,667	0.02%
2019/10/21	3	47.97	2	48.40	48.27	1	19,863	0.01%
2019/10/16	1	49.38	1	50.45	49.14	0	20,423	0.00%
2019/10/15	1	49.35	0	0.00	49.40	1	20,271	0.00%
2019/10/14	1	49.01	16	49.83	49.65	-15	20,475	-0.07%
2019/10/08	1	47.40	3	47.01	47.49	-2	20,646	-0.01%
2019/10/07	2	45.68	0	0.00	45.63	2	20,851	0.01%
2019/10/03	2	45.63	0	0.00	45.63	2	21,226	0.01%
2019/10/02	0	0.00	9	46.27	46.39	-9	21,797	-0.04%
2019/10/01	7	46.77	2	46.75	46.71	5	21,949	0.02%
2019/09/27	5	47.27	5	47.37	47.32	0	22,356	0.00%
2019/09/26	10	47.90	1	47.67	47.60	9	22,540	0.04%
2019/09/25	15	47.34	20	47.56	47.68	-5	22,649	-0.02%
2019/09/24	10	48.16	2	48.13	48.04	8	23,403	0.03%
2019/09/23	7	47.58	4	47.15	47.15	3	23,467	0.01%
2019/09/19	8	48.23	4	48.04	48.02	4	23,803	0.02%
2019/09/18	1	48.12	1	48.42	48.32	0	24,331	0.00%
2019/09/17	3	48.61	3	48.25	48.25	0	24,610	0.00%
2019/09/16	3	48.99	3	49.17	48.96	0	24,879	0.00%
2019/09/12	2	49.21	5	49.20	49.27	-3	25,640	-0.01%
2019/09/11	2	48.98	2	48.98	48.76	0	26,012	0.00%
2019/09/10	3	49.27	1	49.01	49.01	2	25,906	0.01%
2019/09/09	0	0.00	2	50.10	49.73	-2	25,972	-0.01%
2019/09/06	2	49.68	0	0.00	49.40	2	25,987	0.01%
2019/09/05	0	0.00	7	49.24	49.67	-7	26,053	-0.03%
2019/09/04	0	0.00	2	47.95	47.72	-2	25,633	-0.01%
2019/09/03	2	47.36	2	47.10	47.08	0	26,037	0.00%
2019/09/02	0	0.00	3	47.35	47.50	-3	26,527	-0.01%
2019/08/30	3	46.70	1	46.66	46.66	2	26,564	0.01%
2019/08/29	5	46.02	5	46.08	46.07	0	26,779	0.00%
2019/08/28	5	46.55	0	0.00	46.24	5	26,910	0.02%
2019/08/27	0	0.00	17	46.51	47.11	-17	26,966	-0.06%
2019/08/26	2	45.68	52	45.84	45.80	-50	27,008	-0.19%
2019/08/23	6	46.87	15	47.26	47.42	-9	27,134	-0.03%
2019/08/22	16	46.29	3	46.04	45.98	13	26,928	0.05%
2019/08/21	12	46.16	1	46.30	46.30	11	27,392	0.04%
2019/08/20	4	45.81	5	46.22	46.49	-1	27,900	0.00%
2019/08/19	17	45.17	20	45.45	45.85	-3	28,042	-0.01%
2019/08/16	5	44.26	5	44.59	44.81	0	28,220	0.00%
2019/08/15	2	42.85	3	43.50	43.64	-1	28,273	0.00%
2019/08/14	4	44.68	0	0.00	43.95	4	28,549	0.01%
2019/08/13	0	0.00	2	43.93	43.57	-2	28,866	-0.01%
2019/08/12	2	42.88	10	43.90	43.85	-8	29,210	-0.03%
2019/08/08	3	42.76	3	43.29	43.46	0	29,566	0.00%
2019/08/07	3	42.89	2	42.53	42.58	1	29,754	0.00%
2019/08/06	10	42.41	0	0.00	43.20	10	30,177	0.03%
2019/08/05	1	43.99	1	44.29	44.25	0	29,933	0.00%
2019/08/02	5	44.17	0	0.00	44.82	5	30,453	0.02%
2019/08/01	9	46.72	5	46.30	46.27	4	31,105	0.01%
2019/07/31	2	47.58	2	47.42	47.42	0	31,176	0.00%
2019/07/30	2	48.10	10	48.65	48.52	-8	31,513	-0.03%
2019/07/29	2	47.80	2	47.79	47.79	0	32,769	0.00%
2019/07/26	2	47.41	3	47.94	47.98	-1	32,879	0.00%
2019/07/25	4	47.39	4	47.72	47.55	0	32,707	0.00%
2019/07/24	0	0.00	3	47.55	47.18	-3	33,011	-0.01%
2019/07/23	33	46.39	5	46.32	46.32	28	33,255	0.08%
2019/07/22	57	46.87	7	46.97	46.99	50	33,690	0.15%
2019/07/19	61	46.62	13	46.78	46.65	48	33,557	0.14%
2019/07/18	3	45.79	2	45.69	45.69	1	33,899	0.00%
2019/07/17	7	46.04	107	45.83	46.30	-100	34,000	-0.29%	大賣/
2019/07/16	4	46.79	0	0.00	46.29	4	34,792	0.01%
2019/07/15	15	46.85	15	47.17	47.00	0	35,080	0.00%
2019/07/12	2	46.30	8	47.19	47.22	-6	34,749	-0.02%
2019/07/11	103	46.68	3	47.31	46.49	100	34,978	0.29%	大買/
2019/07/10	2	46.70	2	46.29	46.29	0	35,346	0.00%
2019/07/09	3	46.66	1	46.14	46.14	2	35,920	0.01%
2019/07/08	5	47.28	6	46.65	46.69	-1	36,192	0.00%
2019/07/05	3	47.97	8	48.46	48.55	-5	36,302	-0.01%
2019/07/04	8	48.41	1	48.00	48.00	7	36,537	0.02%
2019/07/03	2	48.78	37	48.87	48.85	-35	36,665	-0.10%
2019/07/02	2	48.98	0	0.00	48.80	2	37,638	0.01%
2019/07/01	7	48.72	123	49.36	49.11	-116	37,880	-0.31%	大賣/鉅額交易
2019/06/28	62	46.30	0	0.00	46.29	62	37,631	0.16%
2019/06/26	70	45.61	10	45.71	45.57	60	38,994	0.15%
2019/06/25	5	46.84	9	45.00	45.10	-4	39,157	-0.01%
2019/06/24	5	46.24	29	46.86	46.86	-24	39,037	-0.06%
2019/06/21	31	46.50	6	46.73	46.43	25	39,306	0.06%
2019/06/20	6	44.66	11	45.52	46.48	-5	39,410	-0.01%
2019/06/19	4	45.26	15	44.79	45.04	-11	39,100	-0.03%
2019/06/18	3	42.57	3	43.15	42.95	0	38,928	0.00%
2019/06/17	3	42.35	3	42.96	42.73	0	39,437	0.00%
2019/06/14	1	42.92	1	42.99	43.07	0	39,788	0.00%
2019/06/13	4	42.58	4	42.89	42.74	0	40,249	0.00%
2019/06/11	10	43.12	2	42.13	43.09	8	41,115	0.02%
2019/06/10	3	40.60	19	41.50	41.56	-16	41,094	-0.04%
2019/06/06	7	40.45	6	40.44	40.39	1	41,089	0.00%
2019/06/05	12	40.98	2	41.35	40.91	10	41,609	0.02%
2019/06/04	7	40.52	4	40.83	40.28	3	42,596	0.01%
2019/06/03	6	40.77	16	41.05	40.93	-10	43,375	-0.02%
2019/05/31	15	41.15	14	41.16	41.09	1	43,791	0.00%
2019/05/30	5	40.88	4	41.20	40.82	1	44,397	0.00%
2019/05/29	1	40.71	21	41.03	41.58	-20	45,371	-0.04%
2019/05/28	0	0.00	13	41.41	41.68	-13	45,713	-0.03%
2019/05/27	10	39.54	10	40.02	40.25	0	46,301	0.00%
2019/05/24	3	40.25	42	39.88	40.05	-39	47,391	-0.08%
2019/05/23	3	39.68	378	39.33	39.85	-375	47,617	-0.79%	大賣/鉅額交易
2019/05/22	1	41.06	0	0.00	40.80	1	47,369	0.00%
2019/05/21	0	0.00	12	41.42	41.17	-12	47,324	-0.03%
2019/05/20	15	40.86	3	40.34	39.88	12	47,756	0.03%
2019/05/17	1	41.77	6	41.24	40.96	-5	47,704	-0.01%
2019/05/16	2	41.51	2	42.01	41.95	0	47,751	0.00%
2019/05/15	5	41.30	5	41.42	41.91	0	47,872	0.00%
2019/05/14	6	38.89	7	40.29	40.82	-1	47,919	0.00%
2019/05/13	2	39.83	2	40.45	40.10	0	47,659	0.00%
2019/05/10	3	40.14	3	40.35	40.55	0	48,268	0.00%
2019/05/09	9	39.62	3	40.00	39.65	6	47,641	0.01%
2019/05/07	6	42.64	5	42.23	41.95	1	47,278	0.00%
2019/05/06	12	43.08	61	42.91	41.59	-49	47,291	-0.10%
2019/05/03	3	46.26	3	46.42	46.56	0	46,077	0.00%
2019/05/02	1	46.69	1	46.67	46.53	0	46,171	0.00%
2019/04/30	12	46.41	12	46.74	46.78	0	46,555	0.00%
2019/04/29	6	45.74	6	46.31	47.41	0	46,622	0.00%
2019/04/26	7	45.84	8	46.11	46.28	-1	46,474	0.00%
2019/04/25	2	47.25	2	47.47	47.43	0	46,254	0.00%
2019/04/24	3	47.94	0	0.00	47.60	3	46,375	0.01%
2019/04/23	2	47.57	2	48.03	48.17	0	46,186	0.00%
2019/04/22	15	49.18	8	49.51	47.61	7	46,218	0.02%
2019/04/19	4	49.10	14	49.95	49.28	-10	45,567	-0.02%
2019/04/18	3	48.74	2	48.72	48.68	1	45,488	0.00%
2019/04/17	5	49.55	12	49.18	49.40	-7	45,744	-0.02%
2019/04/16	4	46.43	4	47.16	48.86	0	45,386	0.00%
2019/04/15	3	48.73	6	48.12	48.00	-3	45,106	-0.01%
2019/04/12	8	46.24	9	45.79	45.95	-1	44,875	0.00%
2019/04/11	29	46.92	5	46.59	46.72	24	44,834	0.05%
2019/04/10	3	47.43	3	47.82	48.05	0	44,611	0.00%
2019/04/09	3	47.43	10	47.97	47.75	-7	44,432	-0.02%
2019/04/08	12	47.45	6	47.28	46.66	6	44,149	0.01%
2019/04/02	2	45.02	1	45.21	45.06	1	43,226	0.00%
2019/04/01	7	44.95	22	45.14	45.15	-15	42,927	-0.03%
2019/03/29	1	40.37	17	42.35	42.96	-16	42,152	-0.04%
2019/03/28	1	39.84	1	40.50	40.31	0	41,633	0.00%
2019/03/27	2	39.75	5	40.38	40.50	-3	42,469	-0.01%
2019/03/26	4	40.08	1	39.69	39.66	3	42,278	0.01%
2019/03/25	1	40.26	0	0.00	40.30	1	42,373	0.00%
2019/03/22	10	42.15	5	41.48	41.70	5	42,255	0.01%
2019/03/21	0	0.00	2	42.59	42.42	-2	41,973	0.00%
2019/03/20	8	42.18	2	42.68	41.84	6	42,448	0.01%
2019/03/19	0	0.00	3	43.16	42.71	-3	42,022	-0.01%
2019/03/18	3	41.13	9	41.80	42.47	-6	41,629	-0.01%
2019/03/15	1	40.30	1	40.87	40.97	0	41,661	0.00%
2019/03/14	5	39.96	8	40.25	40.18	-3	41,073	-0.01%
2019/03/13	3	39.98	2	39.55	40.18	1	41,259	0.00%
2019/03/12	3	40.38	2	40.52	40.63	1	41,123	0.00%
2019/03/11	52	39.11	1	38.93	39.27	51	40,926	0.12%
2019/03/08	3	39.98	75	39.31	39.19	-72	41,522	-0.17%
2019/03/07	74	42.24	71	41.64	41.42	3	40,406	0.01%
2019/03/06	7	43.09	5	42.96	43.02	2	39,590	0.01%
2019/03/05	5	43.30	11	43.14	43.12	-6	39,321	-0.02%
2019/03/04	5	43.96	6	43.67	44.55	-1	38,737	0.00%
2019/02/27	0	0.00	1	40.89	41.58	-1	37,841	0.00%
2019/02/26	9	41.40	1	41.60	40.69	8	37,565	0.02%
2019/02/25	3	39.80	16	38.85	39.80	-13	36,765	-0.04%
2019/02/22	7	35.79	5	35.94	35.94	2	35,439	0.01%
2019/02/21	1	36.51	2	36.85	37.05	-1	35,357	0.00%
2019/02/20	5	36.56	5	36.24	36.24	0	35,426	0.00%
2019/02/19	0	0.00	40	36.77	36.18	-40	35,706	-0.11%
2019/02/15	6	35.31	5	34.91	34.91	1	34,878	0.00%
2019/02/14	0	0.00	3	36.10	36.25	-3	34,741	-0.01%
2019/02/13	10	35.36	5	35.48	35.53	5	34,524	0.01%
2019/02/12	19	35.13	46	35.12	35.08	-27	34,771	-0.08%
2019/02/11	0	0.00	75	34.44	34.74	-75	34,747	-0.22%
2019/01/30	2	32.64	9	32.98	32.81	-7	34,250	-0.02%
2019/01/29	2	32.12	3	32.57	32.78	-1	34,460	0.00%
2019/01/28	1	32.85	0	0.00	32.67	1	34,506	0.00%
2019/01/25	0	0.00	3	32.66	32.75	-3	34,898	-0.01%
2019/01/24	4	31.33	7	31.63	31.59	-3	35,128	-0.01%
2019/01/23	0	0.00	1	30.99	31.27	-1	35,542	0.00%
2019/01/22	7	31.58	0	0.00	31.21	7	36,265	0.02%
2019/01/21	1	31.86	4	32.13	32.00	-3	37,287	-0.01%
2019/01/18	2	31.19	4	31.16	31.45	-2	37,351	-0.01%
2019/01/17	7	30.83	4	30.99	30.95	3	37,669	0.01%
2019/01/16	4	30.51	2	30.56	30.54	2	38,036	0.01%
2019/01/15	2	29.58	4	30.29	30.24	-2	38,385	-0.01%
2019/01/14	1	29.52	1	29.44	29.44	0	39,393	0.00%
2019/01/11	3	29.69	4	29.80	29.82	-1	39,782	0.00%
2019/01/10	1	29.27	0	0.00	29.65	1	40,063	0.00%
2019/01/09	66	29.83	5	29.52	29.98	61	40,193	0.15%
2019/01/08	4	28.67	1	28.70	28.66	3	40,076	0.01%
2019/01/07	6	29.38	0	0.00	28.67	6	40,270	0.01%
2019/01/04	2	28.02	7	28.19	28.53	-5	40,330	-0.01%
2019/01/02	7	27.84	0	0.00	27.29	7	40,552	0.02%
2018/12/28	2	28.20	3	28.38	28.35	-1	40,632	0.00%
2018/12/27	5	28.51	0	0.00	28.17	5	40,681	0.01%
2018/12/26	3	28.11	4	28.10	27.72	-1	40,629	0.00%
2018/12/25	203	27.88	0	0.00	27.50	203	40,494	0.50%	大買/鉅額交易
2018/12/22	1	28.00	140	28.00	27.90	-139	39,995	-0.35%	大賣/鉅額交易
2018/12/21	2	28.70	6	28.50	28.38	-4	40,480	-0.01%
2018/12/20	26	29.79	0	0.00	29.15	26	40,386	0.06%
2018/12/19	7	31.28	3	31.02	30.92	4	40,095	0.01%
2018/12/18	4	31.23	2	31.75	31.15	2	40,154	0.00%
2018/12/17	1	32.05	1	32.03	31.91	0	40,067	0.00%
2018/12/14	2	32.27	2	32.52	32.25	0	39,894	0.00%
2018/12/13	1	32.02	7	32.67	32.97	-6	40,565	-0.01%
2018/12/12	1	31.66	1	31.93	31.75	0	40,000	0.00%
2018/12/11	3	31.26	1	31.36	31.33	2	39,891	0.01%
2018/12/10	3	31.24	7	31.28	31.04	-4	40,018	-0.01%
2018/12/06	5	32.34	1	32.15	32.08	4	40,344	0.01%
2018/12/05	1	33.54	4	33.31	33.35	-3	39,956	-0.01%
2018/12/04	4	33.77	3	33.62	33.50	1	39,815	0.00%
2018/12/03	8	33.93	8	34.15	33.86	0	40,011	0.00%
2018/11/30	7	31.76	2	32.04	31.71	5	39,164	0.01%
2018/11/29	5	32.30	7	32.26	31.90	-2	39,111	-0.01%
2018/11/28	3	31.55	4	32.12	32.07	-1	39,001	0.00%
2018/11/27	4	31.67	0	0.00	31.75	4	38,762	0.01%
2018/11/26	1	31.91	0	0.00	31.79	1	38,943	0.00%
2018/11/23	1	31.95	0	0.00	31.85	1	38,796	0.00%
2018/11/21	6	32.25	5	32.85	32.80	1	38,612	0.00%
2018/11/20	11	33.17	0	0.00	32.81	11	38,878	0.03%
2018/11/19	1	33.61	2	33.97	33.81	-1	38,639	0.00%
2018/11/16	140	33.28	3	33.51	33.41	137	38,636	0.35%	大買/鉅額交易
2018/11/15	14	32.65	14	32.95	32.96	0	38,405	0.00%
2018/11/14	6	33.05	6	33.08	32.92	0	38,877	0.00%
2018/11/13	5	31.94	6	32.46	33.30	-1	39,075	0.00%
2018/11/12	22	32.54	6	32.66	32.60	16	39,428	0.04%
2018/11/09	19	33.29	10	32.66	32.60	9	40,100	0.02%
2018/11/08	8	34.77	5	34.18	34.18	3	39,850	0.01%
2018/11/07	0	0.00	1	34.61	34.50	-1	39,843	0.00%
2018/11/06	2	34.00	0	0.00	33.64	2	39,870	0.01%
2018/11/05	18	34.60	5	34.81	34.41	13	39,734	0.03%
2018/11/02	16	34.84	23	35.24	35.26	-7	39,892	-0.02%
2018/11/01	7	33.50	11	34.04	34.18	-4	39,299	-0.01%
2018/10/31	28	32.55	24	32.83	32.93	4	39,015	0.01%
2018/10/30	5	31.71	3	32.63	32.93	2	38,897	0.01%
2018/10/29	25	32.83	22	32.12	31.90	3	38,340	0.01%
2018/10/26	27	34.42	1	34.12	33.90	26	38,084	0.07%
2018/10/25	12	33.21	6	33.98	33.47	6	37,903	0.02%
2018/10/24	14	34.54	3	35.72	35.00	11	37,289	0.03%
2018/10/23	24	35.31	0	0.00	35.00	24	36,614	0.07%
2018/10/22	2	35.62	43	35.42	36.71	-41	36,220	-0.11%
2018/10/19	21	31.79	0	0.00	32.71	21	35,123	0.06%
2018/10/18	12	32.25	0	0.00	32.10	12	34,831	0.03%
2018/10/17	4	33.14	0	0.00	32.65	4	35,069	0.01%
2018/10/16	11	33.37	2	33.58	33.32	9	35,195	0.03%
2018/10/15	2	32.89	2	33.11	32.90	0	35,216	0.00%
2018/10/12	8	32.55	8	32.50	33.50	0	35,019	0.00%
2018/10/11	0	0.00	10	33.30	32.37	-10	34,737	-0.03%
2018/10/09	11	34.82	0	0.00	34.97	11	34,291	0.03%
2018/10/08	21	35.46	1	36.41	35.45	20	34,356	0.06%
2018/10/05	11	35.26	0	0.00	35.41	11	34,222	0.03%
2018/10/04	3	36.00	0	0.00	35.85	3	34,631	0.01%
2018/10/03	0	0.00	4	36.84	36.82	-4	34,914	-0.01%
2018/10/02	2	37.30	1	38.26	37.14	1	35,231	0.00%
2018/09/28	0	0.00	2	38.41	38.41	-2	36,332	-0.01%
2018/09/27	7	37.56	5	37.68	37.50	2	36,287	0.01%
2018/09/26	0	0.00	55	38.45	38.50	-55	36,204	-0.15%
2018/09/25	0	0.00	39	36.91	36.70	-39	36,947	-0.11%
2018/09/21	1	36.72	5	36.57	37.13	-4	37,201	-0.01%
2018/09/20	0	0.00	2	35.54	35.33	-2	37,117	-0.01%
2018/09/19	4	35.27	25	34.62	35.51	-21	37,612	-0.06%
2018/09/18	4	33.11	4	33.44	33.29	0	37,439	0.00%
2018/09/14	20	33.54	0	0.00	33.60	20	38,503	0.05%
2018/09/12	5	32.49	1	32.33	32.27	4	38,585	0.01%
2018/09/10	2	33.50	4	33.52	33.47	-2	38,669	-0.01%
2018/09/07	4	33.69	2	33.88	33.86	2	38,657	0.01%
2018/09/06	1	33.78	0	0.00	33.85	1	38,451	0.00%
2018/09/05	2	35.00	0	0.00	34.92	2	38,153	0.01%
2018/09/03	1	34.98	1	34.61	34.54	0	38,345	0.00%
2018/08/31	1	34.77	5	35.47	35.49	-4	38,543	-0.01%
2018/08/30	7	36.00	0	0.00	35.48	7	38,325	0.02%
2018/08/29	4	36.27	2	36.15	36.17	2	38,169	0.01%
2018/08/28	1	36.70	5	37.01	36.44	-4	38,207	-0.01%
2018/08/27	1	35.54	2	35.97	36.49	-1	38,189	0.00%
2018/08/24	3	34.55	6	34.87	35.00	-3	38,062	-0.01%
2018/08/23	24	34.83	1	35.26	34.78	23	38,416	0.06%
2018/08/22	1	34.67	4	34.82	34.68	-3	38,825	-0.01%
2018/08/21	0	0.00	7	34.86	35.00	-7	38,871	-0.02%
2018/08/20	4	33.09	8	33.25	32.90	-4	38,513	-0.01%
2018/08/17	23	33.83	1	34.05	33.11	22	38,293	0.06%
2018/08/16	5	33.11	12	32.95	33.99	-7	37,857	-0.02%
2018/08/15	9	34.58	0	0.00	33.88	9	37,142	0.02%
2018/08/14	21	34.93	1	35.52	34.92	20	36,951	0.05%
2018/08/13	11	34.98	6	34.69	34.93	5	36,978	0.01%
2018/08/10	0	0.00	33	36.55	35.86	-33	36,716	-0.09%
2018/08/09	2	34.44	6	35.78	36.15	-4	36,701	-0.01%
2018/08/08	1	35.20	3	35.44	35.06	-2	36,169	-0.01%
2018/08/07	0	0.00	1	34.77	34.77	-1	35,991	0.00%
2018/08/06	5	34.00	0	0.00	34.04	5	35,802	0.01%
2018/08/03	4	34.42	2	34.61	34.48	2	35,432	0.01%
2018/08/02	17	35.43	3	35.23	34.29	14	35,372	0.04%
2018/08/01	20	38.37	8	38.65	37.76	12	34,567	0.03%
2018/07/31	7	38.02	2	38.24	37.93	5	34,850	0.01%
2018/07/30	6	37.79	2	38.15	37.81	4	35,078	0.01%
2018/07/27	2	37.93	0	0.00	37.99	2	35,055	0.01%
2018/07/26	5	38.60	1	38.84	38.12	4	34,999	0.01%
2018/07/24	9	38.95	7	38.81	39.10	2	34,817	0.01%
2018/07/23	0	0.00	15	37.03	37.52	-15	34,789	-0.04%
2018/07/20	4	35.06	8	35.43	36.00	-4	34,681	-0.01%
2018/07/19	2	35.47	1	35.82	35.30	1	34,447	0.00%
2018/07/18	11	35.67	1	35.87	35.48	10	34,924	0.03%
2018/07/17	5	35.22	0	0.00	35.00	5	34,906	0.01%
2018/07/16	4	36.30	0	0.00	35.54	4	34,862	0.01%
2018/07/13	13	36.62	3	36.77	36.65	10	34,801	0.03%
2018/07/12	0	0.00	8	36.55	36.88	-8	35,083	-0.02%
2018/07/11	5	34.30	5	34.90	35.05	0	34,858	0.00%
2018/07/10	2	36.11	2	36.55	35.55	0	35,132	0.00%
2018/07/09	10	34.88	2	35.58	35.76	8	35,146	0.02%
2018/07/06	2	33.54	2	33.70	34.44	0	34,831	0.00%
2018/07/04	2	33.81	2	33.52	33.60	0	34,383	0.00%
2018/07/03	3	34.08	0	0.00	33.56	3	34,193	0.01%
2018/07/02	5	35.64	0	0.00	34.73	5	32,954	0.02%
2018/06/29	6	35.92	0	0.00	36.51	6	32,732	0.02%
2018/06/28	1	35.11	2	35.83	35.88	-1	32,184	0.00%
2018/06/27	1	37.83	2	37.03	36.10	-1	31,843	0.00%
2018/06/26	10	38.25	1	37.91	37.85	9	31,809	0.03%
2018/06/25	0	0.00	1	40.38	39.75	-1	31,351	0.00%
2018/06/22	1	39.90	0	0.00	39.94	1	31,580	0.00%
2018/06/20	2	40.11	1	40.11	40.88	1	32,594	0.00%
2018/06/19	3	41.24	6	40.70	40.86	-3	32,858	-0.01%
2018/06/15	0	0.00	2	42.78	42.57	-2	32,567	-0.01%
2018/06/13	0	0.00	1	42.96	42.63	-1	32,393	0.00%
2018/06/12	0	0.00	7	42.46	42.95	-7	32,311	-0.02%
2018/06/08	3	42.20	0	0.00	41.72	3	32,251	0.01%
2018/06/07	2	43.38	3	43.50	43.08	-1	32,042	0.00%
2018/06/06	1	43.10	1	43.43	42.96	0	32,108	0.00%
2018/06/05	0	0.00	1	43.20	43.27	-1	32,130	0.00%
2018/06/04	0	0.00	14	42.46	42.67	-14	32,198	-0.04%
2018/06/01	1	41.29	4	41.38	41.00	-3	32,355	-0.01%
2018/05/31	2	40.61	2	41.29	41.54	0	32,421	0.00%
2018/05/30	2	40.09	1	40.25	40.37	1	32,292	0.00%
2018/05/29	7	41.49	0	0.00	41.10	7	31,863	0.02%
2018/05/28	12	41.87	14	41.90	41.80	-2	32,149	-0.01%
2018/05/25	3	41.50	1	41.83	41.63	2	32,303	0.01%
2018/05/24	11	42.00	0	0.00	41.86	11	32,447	0.03%
2018/05/23	1	42.49	0	0.00	42.52	1	32,440	0.00%
2018/05/22	6	43.49	0	0.00	43.22	6	32,376	0.02%
2018/05/21	1	44.37	4	44.74	44.36	-3	32,652	-0.01%
2018/05/18	1	42.66	0	0.00	43.09	1	32,994	0.00%
2018/05/17	15	43.22	162	43.35	43.10	-147	34,436	-0.43%	大賣/鉅額交易
2018/05/16	13	44.19	7	44.13	44.05	6	35,478	0.02%
2018/05/15	11	44.84	0	0.00	44.00	11	36,408	0.03%
2018/05/14	158	44.71	2	44.34	44.57	156	36,950	0.42%	大買/鉅額交易
2018/05/11	3	43.84	3	44.17	43.70	0	37,192	0.00%
2018/05/10	5	43.67	1	43.70	43.38	4	37,232	0.01%
2018/05/09	0	0.00	20	43.45	43.39	-20	37,255	-0.05%
2018/05/08	26	43.42	12	42.75	43.62	14	37,317	0.04%
2018/05/07	5	41.25	18	41.69	41.75	-13	37,264	-0.03%
2018/05/04	0	0.00	3	41.14	40.84	-3	37,261	-0.01%
2018/05/03	10	40.50	1	40.85	40.70	9	37,498	0.02%
2018/05/02	3	40.77	0	0.00	40.60	3	37,967	0.01%
2018/04/30	0	0.00	2	41.23	41.62	-2	38,178	-0.01%
2018/04/27	6	40.64	0	0.00	40.16	6	38,440	0.02%
2018/04/26	3	41.79	0	0.00	41.37	3	37,955	0.01%
2018/04/25	0	0.00	2	43.28	43.27	-2	37,668	-0.01%
2018/04/24	0	0.00	3	43.44	43.63	-3	37,842	-0.01%
2018/04/20	1	40.84	3	41.84	40.79	-2	38,015	-0.01%
2018/04/19	3	41.94	13	41.84	42.05	-10	38,398	-0.03%
2018/04/18	12	41.18	66	40.98	40.41	-54	38,192	-0.14%
2018/04/17	7	41.50	3	41.55	40.95	4	37,819	0.01%
2018/04/16	13	42.17	0	0.00	41.70	13	37,839	0.03%
2018/04/13	4	44.39	7	44.35	43.93	-3	37,384	-0.01%
2018/04/12	0	0.00	1	44.74	44.69	-1	37,189	0.00%
2018/04/11	55	45.08	4	45.35	45.62	51	36,995	0.14%
2018/04/10	0	0.00	3	43.30	43.77	-3	36,708	-0.01%
2018/04/03	3	42.67	0	0.00	42.30	3	36,999	0.01%
2018/03/29	2	42.40	2	42.80	42.92	0	36,886	0.00%
2018/03/28	5	43.13	0	0.00	42.66	5	36,350	0.01%
2018/03/27	5	45.22	6	44.92	44.72	-1	35,798	0.00%
2018/03/26	17	44.10	0	0.00	43.85	17	35,591	0.05%
2018/03/23	8	45.49	201	45.99	44.61	-193	35,035	-0.55%	大賣/鉅額交易
2018/03/22	33	49.27	17	48.32	48.11	16	34,183	0.05%
2018/03/21	0	0.00	1	50.25	50.45	-1	33,482	0.00%
2018/03/20	0	0.00	4	49.54	49.45	-4	33,520	-0.01%
2018/03/19	3	49.13	2	49.52	49.17	1	33,517	0.00%
2018/03/16	4	49.95	1	50.00	49.83	3	33,461	0.01%
2018/03/15	200	50.19	11	49.89	49.92	189	33,535	0.56%	大買/鉅額交易
2018/03/14	7	49.49	100	49.41	49.25	-93	33,377	-0.28%
2018/03/13	5	50.64	0	0.00	50.50	5	33,288	0.02%
2018/03/12	8	50.95	3	51.27	51.15	5	33,368	0.01%
2018/03/09	4	50.58	3	50.92	50.65	1	33,399	0.00%
2018/03/08	3	49.46	3	50.08	50.15	0	33,540	0.00%
2018/03/07	3	49.66	9	49.95	49.59	-6	33,555	-0.02%
2018/03/06	2	48.39	3	48.82	49.09	-1	33,696	0.00%
2018/03/05	4	48.74	4	48.41	48.40	0	33,367	0.00%
2018/03/02	2	48.69	1	49.10	49.00	1	33,281	0.00%
2018/03/01	117	49.84	216	48.63	49.69	-99	33,439	-0.30%	大買/大賣/
2018/02/27	8	51.91	10	52.07	51.05	-2	33,277	-0.01%
2018/02/26	2	51.65	7	52.55	52.45	-5	33,612	-0.01%
2018/02/23	13	51.74	2	52.13	51.50	11	33,502	0.03%
2018/02/22	5	50.73	0	0.00	50.95	5	33,583	0.01%
2018/02/21	101	50.50	2	50.25	51.35	99	34,192	0.29%	大買/
2018/02/12	122	46.45	15	46.28	46.45	107	34,183	0.31%	大買/鉅額交易
2018/02/09	20	46.75	137	48.03	45.70	-117	33,742	-0.35%	大賣/鉅額交易
2018/02/08	81	52.83	11	51.80	51.10	70	32,310	0.22%
2018/02/07	60	55.68	5	58.43	55.15	55	31,169	0.18%
2018/02/06	43	57.10	174	57.67	56.45	-131	30,320	-0.43%	大賣/鉅額交易
2018/02/05	7	58.49	12	58.98	58.95	-5	29,732	-0.02%
2018/02/02	6	58.57	26	58.36	58.60	-20	29,413	-0.07%
2018/02/01	22	58.54	17	58.54	58.15	5	29,421	0.02%
2018/01/31	47	57.36	47	57.82	58.15	0	29,310	0.00%
2018/01/30	68	58.17	35	58.41	57.55	33	29,393	0.11%
2018/01/29	15	61.51	7	61.13	60.20	8	28,894	0.03%
2018/01/26	1	60.50	7	60.71	61.35	-6	28,643	-0.02%
2018/01/25	19	60.63	10	60.38	60.00	9	28,513	0.03%
2018/01/24	16	62.02	57	62.08	62.45	-41	28,221	-0.15%
2018/01/23	1	60.70	16	61.20	61.50	-15	27,874	-0.05%
2018/01/22	8	59.59	0	0.00	59.40	8	27,927	0.03%
2018/01/19	21	59.79	25	60.11	60.10	-4	27,995	-0.01%
2018/01/18	36	59.29	45	59.36	58.80	-9	28,088	-0.03%
2018/01/17	45	58.74	34	59.43	58.50	11	27,941	0.04%
2018/01/16	5	57.30	15	57.88	58.00	-10	27,399	-0.04%
2018/01/15	0	0.00	5	56.60	58.00	-5	27,211	-0.02%
2018/01/12	0	0.00	6	55.69	55.85	-6	26,794	-0.02%
2018/01/11	0	0.00	6	55.17	54.95	-6	27,101	-0.02%
2018/01/10	5	54.50	5	55.35	54.70	0	26,898	0.00%
2018/01/09	0	0.00	9	53.24	53.90	-9	26,561	-0.03%
2018/01/08	22	52.53	20	52.89	52.70	2	26,508	0.01%
2018/01/04	22	52.12	21	52.50	52.30	1	26,300	0.00%
2018/01/03	0	0.00	3	52.45	52.40	-3	26,520	-0.01%
2018/01/02	1	51.50	1	51.80	51.85	0	26,292	0.00%