富邦上証正2 (00633L)-凱基-鳳山券商分點個股進出

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
33.42
漲跌
▼0.02
漲幅
-0.06%
成交量
2,303張
產業
上市0.00%
226人加入追蹤

立即追蹤
本地時間:13:30(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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	1	32.58	1	33.04	33.44	0	5,977	0.00%
2024/06/21	0	0.00	4	32.82	32.94	-4	5,958	-0.07%
2024/06/20	1	33.70	1	33.71	33.64	0	5,761	0.00%
2024/06/17	1	33.55	1	33.72	33.63	0	5,946	0.00%
2024/06/14	1	33.34	1	33.14	33.54	0	5,998	0.00%
2024/06/12	1	33.82	1	33.60	33.60	0	5,996	0.00%
2024/06/11	4	34.06	3	33.70	33.58	1	6,026	0.02%
2024/06/07	4	34.93	4	34.51	34.34	0	6,015	0.00%
2024/06/06	0	0.00	1	35.31	35.60	-1	6,043	-0.02%
2024/06/05	1	35.49	0	0.00	35.29	1	6,210	0.02%
2024/06/04	1	35.05	1	35.10	35.37	0	6,289	0.00%
2024/06/03	2	34.70	1	34.78	35.00	1	6,441	0.02%
2024/05/31	1	35.35	0	0.00	35.06	1	6,445	0.02%
2024/05/30	1	35.75	4	35.23	35.10	-3	6,632	-0.05%
2024/05/29	11	35.71	0	0.00	35.68	11	6,680	0.16%
2024/05/28	2	35.83	1	35.80	35.70	1	6,718	0.01%
2024/05/27	1	35.71	0	0.00	35.69	1	6,761	0.01%
2024/05/24	1	36.19	4	35.87	35.72	-3	6,797	-0.04%
2024/05/20	1	37.37	1	37.49	37.19	0	7,425	0.00%
2024/05/17	1	36.10	1	35.94	35.94	0	7,427	0.00%
2024/05/14	0	0.00	1	35.81	35.77	-1	8,036	-0.01%
2024/05/13	1	36.18	0	0.00	36.29	1	8,360	0.01%
2024/05/09	1	36.32	0	0.00	36.33	1	8,568	0.01%
2024/05/08	2	36.62	2	36.21	36.25	0	8,726	0.00%
2024/05/07	0	0.00	1	36.51	36.67	-1	8,983	-0.01%
2024/05/03	0	0.00	1	36.54	36.50	-1	9,271	-0.01%
2024/05/02	2	36.13	0	0.00	36.26	2	9,798	0.02%
2024/04/29	1	35.25	0	0.00	35.97	1	10,271	0.01%
2024/04/18	1	34.37	0	0.00	34.37	1	10,879	0.01%
2024/04/11	1	32.56	0	0.00	32.75	1	10,900	0.01%
2024/04/03	1	33.92	0	0.00	33.84	1	11,164	0.01%
2024/04/01	0	0.00	1	34.31	34.19	-1	11,224	-0.01%
2024/03/27	0	0.00	1	33.22	33.21	-1	11,094	-0.01%
2024/03/14	0	0.00	1	32.89	32.72	-1	11,326	-0.01%
2024/03/13	2	33.15	0	0.00	33.01	2	11,316	0.02%
2024/03/05	0	0.00	10	32.10	32.06	-10	11,128	-0.09%
2024/02/23	1	32.34	1	32.30	32.07	0	10,825	0.00%
2024/02/22	1	31.91	0	0.00	32.05	1	10,779	0.01%
2024/02/21	1	31.67	0	0.00	32.25	1	10,738	0.01%
2024/02/15	2	29.25	5	29.17	29.36	-3	9,925	-0.03%
2024/02/05	1	27.40	0	0.00	27.71	1	9,695	0.01%
2024/02/01	0	0.00	1	27.35	27.47	-1	9,161	-0.01%
2024/01/31	1	27.51	0	0.00	27.32	1	8,993	0.01%
2024/01/30	0	0.00	2	27.96	27.51	-2	8,821	-0.02%
2024/01/26	1	28.14	1	28.15	28.24	0	8,362	0.00%
2024/01/25	4	27.91	0	0.00	28.47	4	8,213	0.05%
2024/01/22	1	27.27	0	0.00	27.26	1	7,241	0.01%
2024/01/04	1	28.61	1	27.99	27.82	0	6,328	0.00%
2024/01/03	1	28.77	1	28.40	28.39	0	6,200	0.00%
2024/01/02	2	28.96	2	28.74	28.66	0	6,172	0.00%
2023/12/29	1	29.54	1	29.30	29.34	0	5,935	0.00%
2023/12/28	1	28.65	1	28.50	29.21	0	5,848	0.00%
2023/12/22	1	28.05	1	27.90	28.34	0	5,770	0.00%
2023/12/21	1	27.57	1	27.75	28.08	0	5,737	0.00%
2023/12/20	1	27.96	1	27.93	27.91	0	5,734	0.00%
2023/12/19	1	27.70	1	27.87	27.85	0	5,757	0.00%
2023/12/18	1	27.83	1	28.07	27.89	0	5,766	0.00%
2023/12/15	11	28.02	1	28.41	27.87	10	5,693	0.18%
2023/12/14	1	28.65	1	28.16	28.03	0	5,581	0.00%
2023/12/12	1	29.11	1	29.31	29.20	0	5,478	0.00%
2023/12/08	1	28.90	1	29.15	29.18	0	5,300	0.00%
2023/12/06	1	29.24	0	0.00	29.33	1	5,159	0.02%
2023/12/05	1	29.87	0	0.00	29.89	1	4,995	0.02%
2023/12/01	1	30.54	0	0.00	30.45	1	5,036	0.02%
2023/11/20	1	32.31	1	32.15	32.67	0	5,461	0.00%
2023/11/15	1	33.53	1	33.27	33.30	0	5,595	0.00%
2023/11/13	1	33.19	1	33.00	32.88	0	5,614	0.00%
2023/11/10	1	33.58	1	33.29	33.17	0	5,605	0.00%
2023/11/08	1	33.84	1	33.98	33.76	0	5,903	0.00%
2023/11/06	1	34.29	1	34.39	34.21	0	6,124	0.00%
2023/11/03	1	33.71	1	33.86	33.92	0	6,113	0.00%
2023/10/25	1	32.22	1	31.97	32.08	0	6,762	0.00%
2023/10/24	1	31.31	1	31.64	31.20	0	6,771	0.00%
2023/10/18	1	34.26	1	34.41	34.09	0	6,697	0.00%
2023/10/17	1	34.15	1	34.26	34.19	0	6,748	0.00%
2023/09/27	1	36.29	39	36.19	36.10	-38	6,879	-0.55%
2023/09/25	2	37.38	2	36.89	36.89	0	6,874	0.00%
2023/09/14	0	0.00	1	36.60	36.70	-1	7,054	-0.01%
2023/09/13	3	37.19	2	36.70	36.48	1	7,107	0.01%
2023/09/07	0	0.00	2	37.24	37.24	-2	7,286	-0.03%
2023/09/06	1	37.83	0	0.00	37.96	1	7,249	0.01%
2023/09/05	0	0.00	20	38.42	38.25	-20	7,255	-0.28%
2023/09/04	1	38.64	0	0.00	38.47	1	7,254	0.01%
2023/08/30	0	0.00	1	37.46	37.10	-1	7,224	-0.01%
2023/08/29	1	37.50	0	0.00	37.75	1	7,148	0.01%
2023/08/23	1	35.99	0	0.00	35.85	1	7,032	0.01%
2023/08/22	0	0.00	1	35.64	35.47	-1	7,142	-0.01%
2023/08/17	1	36.90	1	36.62	36.92	0	7,239	0.00%
2023/08/14	0	0.00	3	37.12	37.20	-3	7,371	-0.04%
2023/08/11	3	39.67	2	39.62	39.08	1	7,174	0.01%
2023/08/10	31	39.90	2	39.84	39.85	29	7,123	0.41%
2023/08/08	2	40.55	1	39.90	40.53	1	7,120	0.01%
2023/08/07	1	40.53	1	40.30	40.33	0	7,055	0.00%
2023/08/04	2	41.09	0	0.00	41.43	2	7,140	0.03%
2023/08/02	31	39.93	3	40.30	39.84	28	7,131	0.39%
2023/08/01	0	0.00	5	40.78	40.74	-5	7,169	-0.07%
2023/07/31	2	41.67	11	41.93	41.00	-9	7,135	-0.13%
2023/07/28	2	40.15	1	40.40	40.53	1	6,918	0.01%
2023/07/27	2	39.16	0	0.00	38.93	2	6,724	0.03%
2023/07/24	0	0.00	1	35.92	36.09	-1	6,517	-0.02%
2023/07/13	0	0.00	4	36.58	37.27	-4	6,642	-0.06%
2023/07/12	0	0.00	6	36.29	36.02	-6	6,607	-0.09%
2023/06/27	1	35.06	1	35.20	35.00	0	7,114	0.00%
2023/06/26	1	35.00	0	0.00	34.83	1	7,128	0.01%
2023/06/19	1	37.02	1	37.01	36.82	0	7,080	0.00%
2023/06/15	1	36.75	1	36.45	36.96	0	7,070	0.00%
2023/06/14	1	36.46	1	36.61	36.25	0	7,118	0.00%
2023/06/09	1	35.37	1	35.18	35.17	0	7,071	0.00%
2023/06/06	1	34.95	1	35.60	35.23	0	7,216	0.00%
2023/06/02	1	34.53	1	34.83	34.94	0	7,307	0.00%
2023/06/01	1	33.99	1	34.16	34.32	0	7,391	0.00%
2023/05/30	1	35.31	1	34.70	34.13	0	7,343	0.00%
2023/05/29	1	35.66	1	35.28	35.01	0	7,435	0.00%
2023/05/25	1	35.79	1	35.60	35.43	0	7,532	0.00%
2023/05/24	1	36.70	0	0.00	36.61	1	7,390	0.01%
2023/05/19	2	37.48	1	37.72	37.57	1	7,402	0.01%
2023/05/17	1	38.24	0	0.00	37.99	1	7,314	0.01%
2023/05/15	1	37.54	0	0.00	38.32	1	7,381	0.01%
2023/05/11	1	39.10	0	0.00	38.75	1	7,363	0.01%
2023/05/10	0	0.00	2	39.52	38.82	-2	7,403	-0.03%
2023/05/09	0	0.00	1	39.69	40.57	-1	7,342	-0.01%
2023/05/08	1	39.35	1	40.02	39.82	0	7,378	0.00%
2023/04/26	1	37.28	0	0.00	37.70	1	8,196	0.01%
2023/04/25	2	37.00	0	0.00	37.19	2	8,292	0.02%
2023/04/24	11	38.02	0	0.00	37.60	11	8,215	0.13%
2023/04/20	1	39.16	2	39.35	39.07	-1	8,185	-0.01%
2023/04/19	0	0.00	1	40.00	40.10	-1	8,238	-0.01%
2023/04/18	3	40.24	12	40.46	40.33	-9	8,320	-0.11%
2023/04/17	0	0.00	1	39.40	39.66	-1	8,426	-0.01%
2023/04/12	1	38.26	1	38.31	38.22	0	8,482	0.00%
2023/04/11	4	39.16	1	38.75	38.68	3	8,455	0.04%
2023/04/07	0	0.00	1	39.10	39.00	-1	8,592	-0.01%
2023/04/06	1	38.54	0	0.00	38.55	1	8,497	0.01%
2023/03/31	1	39.75	0	0.00	39.33	1	8,441	0.01%
2023/03/30	0	0.00	3	38.67	38.69	-3	8,399	-0.04%
2023/03/29	2	38.69	0	0.00	38.39	2	8,356	0.02%
2023/03/27	1	37.89	0	0.00	38.00	1	8,508	0.01%
2023/03/24	1	38.81	1	38.61	38.57	0	8,498	0.00%
2023/03/23	1	38.35	1	38.75	38.71	0	8,549	0.00%
2023/03/22	1	38.38	3	38.36	38.37	-2	8,580	-0.02%
2023/03/21	1	37.50	0	0.00	38.20	1	8,521	0.01%
2023/03/20	11	37.61	1	37.41	37.29	10	8,541	0.12%
2023/03/14	0	0.00	2	37.87	38.00	-2	8,867	-0.02%
2023/03/13	2	38.55	1	38.66	38.59	1	8,926	0.01%
2023/03/10	1	38.59	2	38.07	38.36	-1	8,891	-0.01%
2023/03/08	2	39.54	1	39.35	39.38	1	8,932	0.01%
2023/03/07	0	0.00	1	40.80	40.77	-1	9,136	-0.01%
2023/03/06	2	40.86	3	40.90	40.95	-1	9,270	-0.01%
2023/03/03	1	41.86	1	41.48	41.37	0	9,193	0.00%
2023/03/02	3	41.43	1	41.30	41.43	2	9,272	0.02%
2023/02/24	3	40.75	3	40.77	40.46	0	9,329	0.00%
2023/02/23	3	41.70	2	41.57	41.37	1	9,338	0.01%
2023/02/22	1	42.20	0	0.00	41.87	1	9,296	0.01%
2023/02/21	1	42.45	2	42.41	42.10	-1	9,386	-0.01%
2023/02/17	1	41.34	1	41.81	41.55	0	9,518	0.00%
2023/02/15	2	42.57	2	42.19	41.89	0	9,848	0.00%
2023/02/14	2	42.31	2	42.23	42.15	0	9,873	0.00%
2023/02/09	1	41.91	1	41.65	42.13	0	10,160	0.00%
2023/02/08	0	0.00	1	41.18	41.14	-1	10,367	-0.01%
2023/02/07	1	41.29	0	0.00	41.33	1	10,427	0.01%
2023/02/06	2	41.05	3	40.62	40.63	-1	10,501	-0.01%
2023/02/03	1	42.27	2	42.33	41.92	-1	10,493	-0.01%
2023/02/02	1	43.66	3	43.29	43.60	-2	10,582	-0.02%
2023/02/01	1	43.88	1	44.06	43.62	0	10,571	0.00%
2023/01/31	1	45.26	10	43.92	44.14	-9	10,542	-0.09%
2023/01/30	3	45.89	6	46.06	45.14	-3	10,433	-0.03%
2023/01/17	4	44.37	4	44.32	44.05	0	10,411	0.00%
2023/01/16	3	43.96	5	43.96	45.30	-2	10,696	-0.02%
2023/01/13	1	42.57	1	42.76	42.85	0	10,474	0.00%
2023/01/12	0	0.00	2	41.87	41.85	-2	10,442	-0.02%
2023/01/11	5	42.19	5	42.14	42.30	0	10,483	0.00%
2023/01/10	1	41.76	0	0.00	41.80	1	10,470	0.01%
2023/01/09	5	41.69	5	41.69	41.72	0	10,445	0.00%
2023/01/06	5	41.38	5	41.19	41.20	0	10,468	0.00%
2023/01/05	4	40.46	15	40.18	40.70	-11	10,417	-0.11%
2023/01/03	1	37.97	1	38.82	38.65	0	10,426	0.00%
2022/12/30	3	39.27	29	39.28	39.15	-26	10,318	-0.25%
2022/12/29	14	38.53	2	38.69	38.44	12	10,275	0.12%
2022/12/28	17	38.92	19	39.41	39.25	-2	10,364	-0.02%
2022/12/27	24	39.21	63	39.59	39.21	-39	10,290	-0.38%
2022/12/26	5	38.47	0	0.00	38.59	5	10,222	0.05%
2022/12/23	17	38.52	2	38.50	38.44	15	10,249	0.15%
2022/12/22	3	38.92	23	39.11	38.83	-20	10,255	-0.20%
2022/12/21	1	38.12	0	0.00	38.11	1	10,217	0.01%
2022/12/20	6	38.77	1	37.80	37.61	5	10,249	0.05%
2022/12/19	68	39.98	32	40.41	39.85	36	10,149	0.35%
2022/12/16	14	39.99	85	40.19	40.12	-71	10,078	-0.70%
2022/12/15	87	39.82	22	40.41	39.96	65	10,051	0.65%
2022/12/14	0	0.00	72	39.75	40.25	-72	10,037	-0.72%
2022/12/13	21	39.55	4	39.80	39.59	17	9,973	0.17%
2022/12/12	13	39.87	29	40.25	39.86	-16	9,960	-0.16%
2022/12/09	12	39.61	23	40.11	40.06	-11	9,979	-0.11%
2022/12/08	25	39.60	158	39.62	39.65	-133	9,883	-1.35%	大賣/鉅額交易
2022/12/07	41	39.78	54	39.85	40.33	-13	9,849	-0.13%
2022/12/06	24	39.15	17	39.27	39.44	7	9,859	0.07%
2022/12/05	158	38.58	3	38.43	38.53	155	9,673	1.60%	大買/鉅額交易
2022/12/02	74	37.27	2	37.37	37.09	72	9,495	0.76%
2022/12/01	1	38.31	14	38.19	37.99	-13	9,482	-0.14%
2022/11/30	3	36.86	11	36.96	36.79	-8	9,317	-0.09%
2022/11/29	6	36.24	79	35.67	36.52	-73	9,394	-0.78%
2022/11/24	24	34.96	16	35.64	34.44	8	9,122	0.09%
2022/11/23	12	35.13	28	35.41	35.19	-16	9,076	-0.18%
2022/11/22	61	35.32	82	35.63	35.30	-21	9,147	-0.23%
2022/11/21	45	34.18	1	34.90	34.47	44	9,042	0.49%
2022/11/18	2	35.69	2	35.55	35.79	0	8,977	0.00%
2022/11/17	1	35.30	1	36.01	35.14	0	8,973	0.00%
2022/11/16	1	36.67	0	0.00	36.41	1	9,017	0.01%
2022/11/14	0	0.00	1	35.99	35.86	-1	8,904	-0.01%
2022/11/11	2	35.11	1	35.33	35.07	1	8,787	0.01%
2022/11/10	1	33.38	1	33.46	33.24	0	8,741	0.00%
2022/11/09	1	34.67	1	33.89	33.89	0	8,711	0.00%
2022/11/08	35	34.88	1	34.83	34.67	34	8,608	0.39%
2022/11/07	92	34.59	1	35.00	35.63	91	8,586	1.06%
2022/11/04	3	34.41	2	34.35	35.42	1	8,493	0.01%
2022/11/03	0	0.00	1	32.80	32.77	-1	8,377	-0.01%
2022/11/02	2	33.30	1	33.05	33.87	1	8,320	0.01%
2022/11/01	0	0.00	1	32.06	31.81	-1	8,224	-0.01%
2022/10/31	1	31.27	1	30.92	30.82	0	8,129	0.00%
2022/10/28	1	32.40	1	31.80	31.51	0	7,904	0.00%
2022/10/25	1	33.79	1	34.16	34.25	0	8,313	0.00%
2022/10/20	1	38.49	0	0.00	37.73	1	8,078	0.01%
2022/10/17	0	0.00	1	39.03	39.21	-1	7,980	-0.01%
2022/10/11	1	38.38	0	0.00	38.31	1	8,042	0.01%
2022/10/07	0	0.00	1	42.06	41.86	-1	7,931	-0.01%
2022/09/30	1	40.79	0	0.00	40.36	1	8,153	0.01%
2022/09/29	0	0.00	1	41.11	40.60	-1	8,191	-0.01%
2022/09/28	1	41.05	0	0.00	40.69	1	8,274	0.01%
2022/09/23	1	40.16	1	39.75	40.40	0	8,377	0.00%
2022/09/21	0	0.00	1	40.61	40.75	-1	8,590	-0.01%
2022/08/23	1	43.77	0	0.00	42.91	1	10,090	0.01%
2022/08/22	0	0.00	1	43.71	43.65	-1	9,992	-0.01%
2022/08/18	2	43.55	1	43.10	42.95	1	10,076	0.01%
2022/08/17	1	42.84	1	43.76	43.81	0	9,954	0.00%
2022/08/15	1	43.48	1	43.99	43.46	0	10,058	0.00%
2022/08/12	0	0.00	1	43.40	43.38	-1	10,148	-0.01%
2022/08/08	1	42.68	0	0.00	42.55	1	10,240	0.01%
2022/08/05	0	0.00	1	42.00	42.04	-1	10,317	-0.01%
2022/08/04	1	41.80	0	0.00	41.90	1	10,439	0.01%
2022/08/03	0	0.00	1	42.27	41.91	-1	10,577	-0.01%
2022/08/02	1	42.72	1	42.40	42.37	0	10,517	0.00%
2022/07/20	2	46.42	2	46.28	46.08	0	11,121	0.00%
2022/07/19	2	46.20	1	46.00	45.45	1	11,309	0.01%
2022/07/18	1	45.62	1	46.76	46.76	0	11,365	0.00%
2022/07/15	0	0.00	1	47.86	46.98	-1	11,340	-0.01%
2022/07/12	3	47.34	1	47.05	47.28	2	11,620	0.02%
2022/07/11	0	0.00	1	47.37	47.31	-1	11,625	-0.01%
2022/07/08	1	49.77	1	49.90	49.54	0	11,554	0.00%
2022/07/07	1	49.72	1	49.00	49.55	0	11,599	0.00%
2022/07/06	1	49.88	0	0.00	49.19	1	11,626	0.01%
2022/07/05	1	51.50	3	51.17	50.45	-2	11,682	-0.02%
2022/07/04	1	50.00	1	50.25	50.80	0	11,661	0.00%
2022/07/01	0	0.00	11	50.40	50.25	-11	11,710	-0.09%
2022/06/30	4	50.61	3	49.92	51.55	1	11,689	0.01%
2022/06/29	0	0.00	1	49.67	49.35	-1	11,736	-0.01%
2022/06/28	1	49.17	1	49.06	49.54	0	11,748	0.00%
2022/06/27	2	49.30	3	49.63	49.06	-1	11,788	-0.01%
2022/06/24	0	0.00	10	48.00	47.82	-10	11,694	-0.09%
2022/06/23	1	46.50	2	45.95	46.40	-1	11,801	-0.01%
2022/06/22	1	46.30	2	46.05	46.29	-1	11,874	-0.01%
2022/06/21	1	46.70	0	0.00	46.56	1	11,841	0.01%
2022/06/20	0	0.00	2	46.02	46.58	-2	11,864	-0.02%
2022/06/17	1	44.55	0	0.00	45.91	1	11,730	0.01%
2022/06/16	2	45.50	2	45.23	45.01	0	11,706	0.00%
2022/06/15	2	44.37	2	44.93	46.21	0	11,691	0.00%
2022/06/13	1	42.97	1	42.75	42.70	0	11,914	0.00%
2022/06/10	0	0.00	1	43.01	43.97	-1	12,111	-0.01%
2022/06/09	3	44.20	3	43.79	43.29	0	12,080	0.00%
2022/06/08	2	43.31	2	43.36	42.81	0	12,067	0.00%
2022/06/07	2	42.28	2	42.45	42.70	0	11,936	0.00%
2022/05/26	1	38.03	0	0.00	38.73	1	11,550	0.01%
2022/05/25	1	38.88	1	38.70	38.62	0	11,391	0.00%
2022/05/24	0	0.00	2	39.67	39.15	-2	11,355	-0.02%
2022/05/23	2	40.72	2	40.82	40.06	0	11,264	0.00%
2022/05/20	1	40.91	2	40.49	40.94	-1	11,179	-0.01%
2022/05/19	1	38.66	0	0.00	38.77	1	11,043	0.01%
2022/05/17	1	39.44	0	0.00	39.76	1	10,859	0.01%
2022/05/16	2	39.70	3	39.26	38.78	-1	10,792	-0.01%
2022/05/13	2	39.41	2	39.20	39.15	0	10,684	0.00%
2022/05/12	0	0.00	1	38.70	38.66	-1	10,600	-0.01%
2022/05/10	1	36.97	0	0.00	37.90	1	10,363	0.01%
2022/05/09	1	37.99	1	37.40	36.83	0	10,201	0.00%
2022/05/06	1	38.28	1	38.25	38.27	0	10,254	0.00%
2022/04/29	1	39.88	0	0.00	40.65	1	10,019	0.01%
2022/04/26	1	37.26	0	0.00	38.30	1	9,489	0.01%
2022/04/21	2	40.75	1	40.60	40.80	1	8,983	0.01%
2022/04/20	2	41.62	3	41.61	41.58	-1	8,887	-0.01%
2022/04/19	3	42.59	3	42.54	42.40	0	8,716	0.00%
2022/04/18	1	42.83	0	0.00	42.31	1	8,558	0.01%
2022/04/15	2	43.37	3	43.53	43.80	-1	8,451	-0.01%
2022/04/14	2	43.50	2	43.77	43.75	0	8,393	0.00%
2022/04/13	1	42.69	1	42.51	42.96	0	8,408	0.00%
2022/04/11	6	41.29	6	41.03	41.03	0	8,388	0.00%
2022/04/08	2	42.86	1	42.63	43.20	1	8,247	0.01%
2022/04/07	1	42.71	4	42.62	42.40	-3	8,197	-0.04%
2022/04/01	8	42.67	6	42.37	43.35	2	8,102	0.02%
2022/03/31	2	41.62	2	41.79	41.65	0	7,887	0.00%
2022/03/30	3	41.07	3	40.76	41.61	0	7,831	0.00%
2022/03/29	2	40.45	1	40.52	40.06	1	7,733	0.01%
2022/03/25	1	41.97	1	41.51	40.75	0	7,635	0.00%
2022/03/24	0	0.00	1	42.10	41.82	-1	7,577	-0.01%
2022/03/23	4	41.91	6	42.05	42.25	-2	7,557	-0.03%
2022/03/22	3	41.67	0	0.00	41.74	3	7,478	0.04%
2022/03/21	3	41.80	6	41.62	41.21	-3	7,496	-0.04%
2022/03/18	4	40.71	5	40.40	40.88	-1	7,461	-0.01%
2022/03/17	8	41.29	5	41.20	41.51	3	7,428	0.04%
2022/03/16	4	36.17	1	35.90	38.20	3	7,139	0.04%
2022/03/15	3	37.27	2	38.40	37.10	1	6,967	0.01%
2022/03/11	0	0.00	2	41.79	40.24	-2	6,622	-0.03%
2022/03/10	2	42.92	0	0.00	42.61	2	6,496	0.03%
2022/03/09	3	40.83	0	0.00	40.56	3	6,428	0.05%
2022/03/07	1	44.00	0	0.00	43.63	1	6,191	0.02%
2022/03/04	1	46.26	0	0.00	46.22	1	6,104	0.02%
2022/02/22	1	48.51	1	48.56	48.65	0	5,935	0.00%
2022/02/18	10	50.50	0	0.00	51.00	10	5,861	0.17%
2022/02/08	2	48.67	0	0.00	48.83	2	5,897	0.03%
2022/01/19	0	0.00	26	51.66	51.45	-26	5,768	-0.45%
2022/01/14	1	51.20	10	51.08	51.00	-9	5,782	-0.16%
2022/01/13	0	0.00	32	53.10	52.40	-32	5,709	-0.56%
2022/01/12	0	0.00	23	53.00	53.05	-23	5,706	-0.40%
2022/01/11	3	52.70	0	0.00	52.40	3	5,725	0.05%
2022/01/04	57	53.84	0	0.00	54.10	57	5,830	0.98%
2022/01/03	11	54.47	0	0.00	54.45	11	5,869	0.19%
2021/12/30	20	54.48	0	0.00	54.95	20	5,892	0.34%
2021/12/14	0	0.00	1	59.75	59.85	-1	5,866	-0.02%
2021/12/13	1	61.35	1	60.90	60.70	0	5,863	0.00%
2021/12/09	1	60.65	0	0.00	60.70	1	5,848	0.02%
2021/12/03	0	0.00	50	53.84	53.90	-50	5,797	-0.86%
2021/12/02	50	53.20	0	0.00	53.40	50	5,856	0.85%
2021/11/24	0	0.00	120	55.14	55.20	-120	6,692	-1.79%	大賣/鉅額交易
2021/11/23	10	54.90	20	55.25	55.05	-10	6,756	-0.15%
2021/11/22	30	55.08	0	0.00	54.90	30	6,843	0.44%
2021/11/19	90	53.78	0	0.00	53.75	90	6,866	1.31%
2021/11/18	10	53.38	0	0.00	53.75	10	6,955	0.14%
2021/10/13	0	0.00	1	57.85	58.70	-1	8,414	-0.01%
2021/10/12	0	0.00	2	57.78	57.30	-2	8,361	-0.02%
2021/10/08	2	55.68	1	56.60	56.50	1	8,340	0.01%
2021/09/28	0	0.00	1	54.00	54.05	-1	8,393	-0.01%
2021/09/14	0	0.00	1	54.60	53.95	-1	8,356	-0.01%
2021/09/10	1	54.25	0	0.00	54.75	1	8,269	0.01%
2021/09/08	0	0.00	1	53.95	53.20	-1	8,275	-0.01%
2021/09/07	1	53.40	0	0.00	53.90	1	8,238	0.01%
2021/09/03	2	51.18	3	51.60	51.40	-1	8,381	-0.01%
2021/09/02	1	51.50	0	0.00	51.35	1	8,341	0.01%
2021/08/31	1	48.70	0	0.00	48.37	1	8,152	0.01%
2021/08/30	1	49.31	0	0.00	49.74	1	8,125	0.01%
2021/08/23	0	0.00	1	51.30	50.95	-1	8,072	-0.01%
2021/08/11	0	0.00	1	57.00	56.55	-1	8,203	-0.01%
2021/08/03	0	0.00	10	54.10	54.40	-10	8,170	-0.12%
2021/07/28	1	50.20	0	0.00	52.05	1	7,991	0.01%
2021/07/26	7	57.04	0	0.00	54.95	7	7,673	0.09%
2021/07/15	0	0.00	2	63.80	64.30	-2	7,701	-0.03%
2021/07/12	1	64.70	1	64.50	63.80	0	7,831	0.00%
2021/07/09	2	62.00	0	0.00	62.45	2	7,924	0.03%
2021/07/08	1	64.70	0	0.00	63.90	1	7,830	0.01%
2021/07/07	1	65.00	0	0.00	65.20	1	7,807	0.01%
2021/07/05	1	64.00	0	0.00	63.95	1	8,123	0.01%
2021/07/02	10	66.50	0	0.00	64.80	10	8,106	0.12%
2021/07/01	0	0.00	1	66.90	67.80	-1	8,141	-0.01%
2021/06/24	0	0.00	3	66.80	67.30	-3	8,354	-0.04%
2021/06/23	0	0.00	14	67.04	67.05	-14	8,465	-0.17%
2021/06/22	0	0.00	3	66.00	66.45	-3	8,537	-0.04%
2021/06/18	10	65.50	0	0.00	65.75	10	8,676	0.12%
2021/06/17	10	68.02	0	0.00	67.00	10	8,667	0.12%
2021/06/03	1	72.85	0	0.00	72.95	1	8,907	0.01%
2021/05/31	0	0.00	1	72.25	72.15	-1	9,344	-0.01%
2021/05/27	2	75.03	1	74.30	74.20	1	9,380	0.01%
2021/05/21	1	68.40	2	67.70	68.05	-1	9,438	-0.01%
2021/05/19	0	0.00	1	68.60	68.25	-1	9,629	-0.01%
2021/05/18	4	69.80	0	0.00	69.10	4	9,725	0.04%
2021/05/17	1	67.35	1	69.70	69.45	0	9,781	0.00%
2021/05/12	0	0.00	3	65.00	64.75	-3	9,874	-0.03%
2021/05/07	1	66.10	0	0.00	65.25	1	9,654	0.01%
2021/05/06	1	67.00	1	65.05	65.35	0	9,749	0.00%
2021/05/04	0	0.00	3	65.55	65.25	-3	9,810	-0.03%
2021/05/03	0	0.00	1	65.15	65.00	-1	9,944	-0.01%
2021/04/27	1	64.95	0	0.00	65.70	1	10,086	0.01%
2021/04/26	0	0.00	1	67.65	67.40	-1	10,053	-0.01%
2021/04/23	1	67.00	0	0.00	67.35	1	9,947	0.01%
2021/04/22	0	0.00	1	65.85	66.00	-1	9,918	-0.01%
2021/04/19	1	64.50	0	0.00	65.80	1	10,062	0.01%
2021/04/15	2	62.85	1	61.85	62.20	1	10,138	0.01%
2021/04/06	1	70.25	0	0.00	69.25	1	10,162	0.01%
2021/03/29	1	67.50	0	0.00	67.80	1	10,008	0.01%
2021/03/19	2	65.90	1	67.40	65.90	1	9,577	0.01%
2021/03/12	1	71.00	2	70.00	70.20	-1	9,138	-0.01%
2021/03/11	1	69.50	4	70.10	69.95	-3	9,143	-0.03%
2021/03/10	1	67.25	1	67.45	66.65	0	9,189	0.00%
2021/03/09	4	66.48	2	67.60	67.55	2	9,092	0.02%
2021/03/08	4	70.09	0	0.00	68.40	4	9,012	0.04%
2021/03/05	1	71.30	1	70.00	71.15	0	8,871	0.00%
2021/03/04	1	75.90	1	75.00	73.10	0	8,885	0.00%
2021/03/03	1	75.85	1	76.75	76.70	0	8,855	0.00%
2021/03/02	0	0.00	1	74.00	72.70	-1	8,846	-0.01%
2021/02/26	1	77.15	1	75.35	75.95	0	8,774	0.00%
2021/02/25	2	79.95	0	0.00	79.70	2	8,691	0.02%
2021/02/24	10	78.75	1	81.20	78.60	9	8,751	0.10%
2021/02/23	1	83.95	0	0.00	83.95	1	8,552	0.01%
2021/02/22	1	85.85	1	84.60	84.90	0	8,497	0.00%
2021/02/19	2	89.53	0	0.00	89.05	2	8,345	0.02%
2021/02/04	1	79.20	3	80.88	79.10	-2	8,154	-0.02%
2021/02/03	0	0.00	3	78.73	79.05	-3	8,082	-0.04%
2021/02/02	1	77.50	3	77.32	77.85	-2	8,140	-0.02%
2021/02/01	1	75.90	1	76.45	76.40	0	8,318	0.00%
2021/01/29	1	75.90	0	0.00	75.20	1	8,411	0.01%
2021/01/28	7	75.76	6	75.95	75.90	1	8,502	0.01%
2021/01/27	4	78.43	5	78.30	78.70	-1	8,567	-0.01%
2021/01/26	5	79.77	81	80.92	79.45	-76	8,582	-0.89%
2021/01/25	1	80.50	31	79.21	81.75	-30	8,573	-0.35%
2021/01/22	15	78.92	5	78.90	78.90	10	8,465	0.12%
2021/01/21	10	78.11	0	0.00	80.10	10	8,509	0.12%
2021/01/20	34	77.96	3	77.82	76.85	31	8,457	0.37%
2021/01/19	40	78.98	0	0.00	78.95	40	8,455	0.47%
2021/01/18	17	77.81	6	78.85	79.35	11	8,665	0.13%
2021/01/15	7	78.45	3	77.95	77.15	4	8,768	0.05%
2021/01/14	2	78.93	0	0.00	78.05	2	8,799	0.02%
2021/01/13	2	82.53	1	81.60	81.05	1	8,718	0.01%
2021/01/11	3	79.27	0	0.00	79.35	3	8,739	0.03%
2021/01/08	0	0.00	4	79.11	78.80	-4	8,821	-0.05%
2021/01/07	3	77.82	3	77.50	78.40	0	8,804	0.00%
2021/01/06	6	75.51	7	75.11	75.75	-1	8,742	-0.01%
2021/01/05	1	72.90	0	0.00	73.75	1	8,676	0.01%
2021/01/04	3	71.98	0	0.00	72.60	3	8,872	0.03%
2020/12/31	4	70.15	4	71.45	71.10	0	8,718	0.00%
2020/12/30	0	0.00	4	68.65	68.70	-4	8,467	-0.05%
2020/12/29	1	68.40	0	0.00	67.30	1	8,387	0.01%
2020/12/28	1	67.00	1	68.00	67.80	0	8,343	0.00%
2020/12/24	0	0.00	23	65.68	65.85	-23	8,301	-0.28%
2020/12/23	0	0.00	1	66.70	66.35	-1	8,328	-0.01%
2020/12/17	2	65.33	0	0.00	66.60	2	8,591	0.02%
2020/12/16	3	64.98	0	0.00	65.05	3	8,686	0.03%
2020/12/15	6	63.33	0	0.00	63.75	6	8,789	0.07%
2020/12/14	0	0.00	2	63.80	64.15	-2	8,876	-0.02%
2020/12/11	16	62.85	8	64.60	62.95	8	8,958	0.09%
2020/12/10	4	64.60	0	0.00	64.60	4	8,973	0.04%
2020/12/09	2	65.95	81	66.07	65.35	-79	8,998	-0.88%
2020/12/08	0	0.00	30	66.25	66.15	-30	9,027	-0.33%
2020/12/07	1	67.40	0	0.00	66.40	1	9,049	0.01%
2020/12/04	10	67.33	0	0.00	67.30	10	9,113	0.11%
2020/12/03	45	67.42	0	0.00	67.55	45	9,137	0.49%
2020/12/02	25	67.75	1	67.85	67.90	24	9,266	0.26%
2020/12/01	35	67.44	0	0.00	67.10	35	9,364	0.37%
2020/11/26	0	0.00	61	63.42	63.85	-61	9,290	-0.66%
2020/11/25	0	0.00	37	64.77	63.90	-37	9,492	-0.39%
2020/11/24	0	0.00	23	64.70	64.45	-23	9,613	-0.24%
2020/11/23	3	65.60	1	65.00	65.65	2	9,714	0.02%
2020/11/17	1	62.20	0	0.00	61.80	1	9,863	0.01%
2020/11/16	115	61.15	0	0.00	61.50	115	10,081	1.14%	大買/鉅額交易
2020/11/13	6	60.15	0	0.00	59.95	6	10,156	0.06%
2020/11/12	3	62.20	0	0.00	62.30	3	10,083	0.03%
2020/11/06	0	0.00	1	62.20	61.25	-1	10,520	-0.01%
2020/11/04	0	0.00	2	60.43	60.30	-2	10,580	-0.02%
2020/10/27	1	57.70	0	0.00	57.70	1	11,135	0.01%
2020/10/26	4	58.45	6	59.40	58.05	-2	11,096	-0.02%
2020/10/23	2	61.08	4	60.45	60.85	-2	11,042	-0.02%
2020/10/22	0	0.00	2	59.00	59.65	-2	11,014	-0.02%
2020/10/21	1	59.85	0	0.00	59.20	1	11,091	0.01%
2020/10/20	0	0.00	1	59.00	59.20	-1	11,344	-0.01%
2020/10/19	1	60.85	0	0.00	59.40	1	11,684	0.01%
2020/10/16	1	59.90	0	0.00	59.70	1	11,736	0.01%
2020/10/15	0	0.00	4	59.38	59.60	-4	11,690	-0.03%
2020/10/14	1	59.10	0	0.00	58.75	1	11,806	0.01%
2020/10/13	0	0.00	1	58.70	59.20	-1	12,060	-0.01%
2020/09/18	1	56.00	0	0.00	57.05	1	15,063	0.01%
2020/09/08	0	0.00	1	55.20	55.80	-1	15,128	-0.01%
2020/09/07	1	57.00	0	0.00	56.80	1	15,107	0.01%
2020/08/31	2	60.35	0	0.00	59.90	2	14,991	0.01%
2020/08/19	0	0.00	3	57.45	57.65	-3	15,037	-0.02%
2020/08/18	0	0.00	1	58.70	58.55	-1	15,009	-0.01%
2020/08/17	2	58.43	0	0.00	59.25	2	15,191	0.01%
2020/08/14	0	0.00	1	54.80	55.25	-1	14,895	-0.01%
2020/08/12	0	0.00	1	54.05	53.85	-1	14,886	-0.01%
2020/08/11	3	56.67	0	0.00	56.95	3	14,705	0.02%
2020/08/06	1	55.50	0	0.00	54.45	1	14,680	0.01%
2020/08/05	1	56.10	2	55.00	55.45	-1	14,590	-0.01%
2020/07/31	0	0.00	2	54.80	54.35	-2	14,687	-0.01%
2020/07/29	1	54.65	0	0.00	54.55	1	14,747	0.01%
2020/07/28	1	53.40	0	0.00	53.15	1	14,799	0.01%
2020/07/24	1	53.30	0	0.00	52.90	1	14,805	0.01%
2020/07/23	0	0.00	1	56.40	56.20	-1	14,780	-0.01%
2020/07/22	1	57.40	2	57.43	57.85	-1	14,617	-0.01%
2020/07/21	2	57.55	1	56.90	56.35	1	14,461	0.01%
2020/07/20	1	57.05	0	0.00	56.70	1	14,454	0.01%
2020/07/17	0	0.00	1	53.90	53.75	-1	14,274	-0.01%
2020/07/16	2	57.43	0	0.00	54.65	2	14,153	0.01%
2020/07/14	0	0.00	1	60.15	59.00	-1	14,182	-0.01%
2020/07/13	1	59.80	0	0.00	61.30	1	14,095	0.01%
2020/07/10	0	0.00	2	61.00	60.00	-2	13,997	-0.01%
2020/07/09	2	61.33	2	61.48	61.95	0	13,961	0.00%
2020/07/08	1	60.60	3	60.15	60.00	-2	13,716	-0.01%
2020/07/07	5	61.93	7	62.07	61.80	-2	13,587	-0.01%
2020/07/06	4	55.84	3	55.68	57.55	1	13,229	0.01%
2020/07/03	2	50.68	1	50.95	51.10	1	12,766	0.01%
2020/07/01	1	46.49	0	0.00	47.57	1	12,560	0.01%
2020/05/22	0	0.00	5	40.58	39.95	-5	18,257	-0.03%
2020/05/11	0	0.00	3	42.57	42.35	-3	18,945	-0.02%
2020/04/23	0	0.00	1	39.66	39.58	-1	20,231	0.00%
2020/04/17	6	39.81	0	0.00	39.91	6	20,185	0.03%
2020/03/17	1	36.85	0	0.00	36.18	1	17,946	0.01%
2020/03/16	0	0.00	1	39.05	38.35	-1	17,274	-0.01%
2020/03/13	1	37.50	0	0.00	40.65	1	16,909	0.01%
2020/03/06	0	0.00	1	45.71	45.63	-1	14,998	-0.01%
2020/03/04	0	0.00	1	44.20	44.11	-1	14,750	-0.01%
2020/03/02	1	43.68	0	0.00	43.65	1	14,610	0.01%
2020/02/27	1	44.39	0	0.00	44.05	1	14,466	0.01%
2020/02/24	0	0.00	1	45.04	45.00	-1	14,255	-0.01%
2020/02/14	0	0.00	1	43.60	43.58	-1	13,713	-0.01%
2020/02/13	0	0.00	1	43.35	43.00	-1	13,872	-0.01%
2020/02/12	0	0.00	1	43.32	43.35	-1	14,068	-0.01%
2020/02/11	2	43.16	5	43.30	43.53	-3	14,086	-0.02%
2020/02/06	5	41.60	2	41.48	42.13	3	14,200	0.02%
2020/02/05	2	41.82	4	40.90	41.29	-2	14,216	-0.01%
2020/02/03	4	39.74	0	0.00	39.60	4	13,680	0.03%
2020/01/31	0	0.00	1	40.20	40.26	-1	13,223	-0.01%
2020/01/15	0	0.00	3	51.13	50.05	-3	13,103	-0.02%
2020/01/14	6	51.73	2	51.25	51.20	4	13,137	0.03%
2020/01/13	0	0.00	3	50.63	50.80	-3	13,203	-0.02%
2020/01/08	1	49.92	0	0.00	49.69	1	13,584	0.01%
2020/01/07	0	0.00	1	50.80	50.55	-1	13,580	-0.01%
2020/01/03	0	0.00	4	51.10	50.65	-4	14,278	-0.03%
2020/01/02	9	51.12	0	0.00	51.10	9	14,266	0.06%
2019/12/31	0	0.00	12	49.82	49.56	-12	13,909	-0.09%
2019/12/27	5	48.96	1	49.26	49.31	4	13,698	0.03%
2019/12/26	5	48.27	0	0.00	48.25	5	13,546	0.04%
2019/12/25	1	48.08	0	0.00	47.93	1	13,622	0.01%
2019/12/24	2	48.24	0	0.00	48.19	2	13,695	0.01%
2019/12/23	0	0.00	10	48.64	48.56	-10	13,700	-0.07%
2019/12/20	5	49.69	0	0.00	49.36	5	13,726	0.04%
2019/12/19	0	0.00	2	49.54	49.17	-2	13,851	-0.01%
2019/12/18	5	49.78	0	0.00	49.69	5	14,100	0.04%
2019/12/17	2	49.34	0	0.00	49.73	2	14,104	0.01%
2019/12/13	0	0.00	10	48.05	47.99	-10	13,849	-0.07%
2019/12/06	10	46.94	0	0.00	46.72	10	14,523	0.07%
2019/12/04	0	0.00	7	45.57	45.89	-7	14,839	-0.05%
2019/12/02	7	45.89	1	45.96	45.62	6	15,617	0.04%
2019/11/29	2	46.41	8	45.80	45.06	-6	15,661	-0.04%
2019/11/28	0	0.00	4	46.88	46.80	-4	15,594	-0.03%
2019/11/27	4	46.99	0	0.00	47.28	4	15,792	0.03%
2019/11/26	2	47.86	5	47.60	47.46	-3	15,988	-0.02%
2019/11/25	6	46.84	2	47.06	47.08	4	16,184	0.02%
2019/11/22	1	47.01	9	46.76	46.91	-8	16,260	-0.05%
2019/11/21	0	0.00	6	47.20	47.37	-6	16,378	-0.04%
2019/11/20	1	48.54	0	0.00	48.33	1	16,690	0.01%
2019/11/11	1	48.99	0	0.00	48.57	1	17,539	0.01%
2019/11/08	2	50.80	2	50.60	50.15	0	17,358	0.00%
2019/11/07	6	50.25	6	50.08	50.10	0	17,423	0.00%
2019/11/06	3	50.65	0	0.00	50.60	3	17,623	0.02%
2019/11/05	1	50.80	0	0.00	51.45	1	17,805	0.01%
2019/11/04	5	50.07	1	49.97	50.10	4	18,031	0.02%
2019/11/01	0	0.00	3	48.82	49.37	-3	18,206	-0.02%
2019/10/30	1	47.92	1	48.23	47.80	0	18,771	0.00%
2019/10/28	3	48.30	5	48.31	48.37	-2	19,191	-0.01%
2019/10/25	1	47.35	0	0.00	47.67	1	19,135	0.01%
2019/10/21	0	0.00	3	47.86	48.27	-3	19,863	-0.02%
2019/10/18	0	0.00	1	49.64	48.63	-1	20,071	0.00%
2019/10/16	2	50.15	0	0.00	49.14	2	20,423	0.01%
2019/10/14	2	49.92	3	49.48	49.65	-1	20,475	0.00%
2019/10/09	0	0.00	1	46.99	46.91	-1	20,441	0.00%
2019/10/08	2	47.12	0	0.00	47.49	2	20,646	0.01%
2019/10/03	0	0.00	20	45.71	45.63	-20	21,226	-0.09%
2019/10/02	1	46.33	0	0.00	46.39	1	21,797	0.00%
2019/09/26	2	47.98	1	47.99	47.60	1	22,540	0.00%
2019/09/25	1	47.63	0	0.00	47.68	1	22,649	0.00%
2019/09/24	1	48.00	1	48.05	48.04	0	23,403	0.00%
2019/09/23	1	47.33	0	0.00	47.15	1	23,467	0.00%
2019/09/17	0	0.00	3	48.30	48.25	-3	24,610	-0.01%
2019/09/16	0	0.00	1	49.32	48.96	-1	24,879	0.00%
2019/09/11	0	0.00	1	48.46	48.76	-1	26,012	0.00%
2019/09/10	1	49.18	0	0.00	49.01	1	25,906	0.00%
2019/09/05	1	49.05	0	0.00	49.67	1	26,053	0.00%
2019/09/04	0	0.00	1	47.49	47.72	-1	25,633	0.00%
2019/09/03	0	0.00	1	47.50	47.08	-1	26,037	0.00%
2019/09/02	2	46.79	10	46.97	47.50	-8	26,527	-0.03%
2019/08/28	23	46.33	10	46.38	46.24	13	26,910	0.05%
2019/08/27	4	47.02	6	47.24	47.11	-2	26,966	-0.01%
2019/08/26	15	45.88	1	46.04	45.80	14	27,008	0.05%
2019/08/23	0	0.00	1	46.95	47.42	-1	27,134	0.00%
2019/08/22	0	0.00	6	46.34	45.98	-6	26,928	-0.02%
2019/08/21	1	46.23	5	46.21	46.30	-4	27,392	-0.01%
2019/08/20	0	0.00	4	46.18	46.49	-4	27,900	-0.01%
2019/08/15	1	43.51	0	0.00	43.64	1	28,273	0.00%
2019/08/14	1	44.91	0	0.00	43.95	1	28,549	0.00%
2019/08/07	2	42.58	1	42.52	42.58	1	29,754	0.00%
2019/08/06	2	42.15	0	0.00	43.20	2	30,177	0.01%
2019/08/05	10	44.32	4	44.26	44.25	6	29,933	0.02%
2019/07/31	1	47.32	5	47.80	47.42	-4	31,176	-0.01%
2019/07/26	1	47.88	0	0.00	47.98	1	32,879	0.00%
2019/07/25	4	47.41	0	0.00	47.55	4	32,707	0.01%
2019/07/23	0	0.00	2	46.61	46.32	-2	33,255	-0.01%
2019/07/18	2	45.96	0	0.00	45.69	2	33,899	0.01%
2019/07/17	2	46.21	0	0.00	46.30	2	34,000	0.01%
2019/07/15	6	47.46	2	46.57	47.00	4	35,080	0.01%
2019/07/11	1	47.41	0	0.00	46.49	1	34,978	0.00%
2019/07/09	1	46.25	0	0.00	46.14	1	35,920	0.00%
2019/07/08	5	46.63	15	46.74	46.69	-10	36,192	-0.03%
2019/07/05	1	47.75	0	0.00	48.55	1	36,302	0.00%
2019/07/04	3	48.41	2	48.76	48.00	1	36,537	0.00%
2019/07/03	0	0.00	6	48.74	48.85	-6	36,665	-0.02%
2019/07/01	1	48.81	0	0.00	49.11	1	37,880	0.00%
2019/06/28	0	0.00	2	46.25	46.29	-2	37,631	-0.01%
2019/06/27	2	46.82	0	0.00	46.74	2	38,297	0.01%
2019/06/26	1	45.77	5	45.62	45.57	-4	38,994	-0.01%
2019/06/25	7	45.51	3	46.19	45.10	4	39,157	0.01%
2019/06/24	1	47.14	1	47.06	46.86	0	39,037	0.00%
2019/06/21	3	46.77	0	0.00	46.43	3	39,306	0.01%
2019/06/20	2	46.43	1	45.96	46.48	1	39,410	0.00%
2019/06/19	1	44.98	0	0.00	45.04	1	39,100	0.00%
2019/06/17	1	42.87	3	43.07	42.73	-2	39,437	-0.01%
2019/06/14	1	43.35	0	0.00	43.07	1	39,788	0.00%
2019/06/13	5	42.38	5	42.60	42.74	0	40,249	0.00%
2019/06/12	2	42.83	3	42.99	42.85	-1	40,774	0.00%
2019/06/11	3	42.62	1	43.00	43.09	2	41,115	0.00%
2019/06/10	0	0.00	2	41.58	41.56	-2	41,094	0.00%
2019/06/06	1	40.40	0	0.00	40.39	1	41,089	0.00%
2019/06/05	0	0.00	3	40.86	40.91	-3	41,609	-0.01%
2019/06/03	2	41.79	1	40.53	40.93	1	43,375	0.00%
2019/05/30	4	40.86	3	41.30	40.82	1	44,397	0.00%
2019/05/29	2	40.80	0	0.00	41.58	2	45,371	0.00%
2019/05/28	1	40.91	6	40.90	41.68	-5	45,713	-0.01%
2019/05/27	6	39.47	0	0.00	40.25	6	46,301	0.01%
2019/05/24	1	40.09	1	40.52	40.05	0	47,391	0.00%
2019/05/22	2	40.80	1	41.10	40.80	1	47,369	0.00%
2019/05/21	3	41.34	4	41.57	41.17	-1	47,324	0.00%
2019/05/20	0	0.00	2	40.05	39.88	-2	47,756	0.00%
2019/05/17	6	41.47	2	42.13	40.96	4	47,704	0.01%
2019/05/15	2	41.40	0	0.00	41.91	2	47,872	0.00%
2019/05/14	1	40.40	2	40.66	40.82	-1	47,919	0.00%
2019/05/13	3	40.17	10	40.17	40.10	-7	47,659	-0.01%
2019/05/10	10	40.52	5	40.74	40.55	5	48,268	0.01%
2019/05/09	11	39.76	5	40.22	39.65	6	47,641	0.01%
2019/05/08	6	41.06	2	41.88	41.63	4	47,054	0.01%
2019/05/07	1	42.55	0	0.00	41.95	1	47,278	0.00%
2019/05/06	3	43.01	0	0.00	41.59	3	47,291	0.01%
2019/04/29	0	0.00	2	47.05	47.41	-2	46,622	0.00%
2019/04/26	3	46.19	1	45.83	46.28	2	46,474	0.00%
2019/04/24	0	0.00	1	48.40	47.60	-1	46,375	0.00%
2019/04/23	1	47.83	0	0.00	48.17	1	46,186	0.00%
2019/04/22	0	0.00	8	47.68	47.61	-8	46,218	-0.02%
2019/04/19	5	50.00	0	0.00	49.28	5	45,567	0.01%
2019/04/18	0	0.00	5	48.81	48.68	-5	45,488	-0.01%
2019/04/17	10	49.43	4	49.19	49.40	6	45,744	0.01%
2019/04/16	2	47.21	1	48.30	48.86	1	45,386	0.00%
2019/04/15	13	48.49	7	47.94	48.00	6	45,106	0.01%
2019/04/12	2	45.91	0	0.00	45.95	2	44,875	0.00%
2019/04/11	7	48.60	15	46.61	46.72	-8	44,834	-0.02%
2019/04/10	0	0.00	1	47.68	48.05	-1	44,611	0.00%
2019/04/09	7	47.78	0	0.00	47.75	7	44,432	0.02%
2019/04/08	3	48.12	39	47.27	46.66	-36	44,149	-0.08%
2019/04/03	1	45.11	6	45.13	45.10	-5	43,175	-0.01%
2019/04/02	1	45.15	123	45.00	45.06	-122	43,226	-0.28%	大賣/鉅額交易
2019/04/01	4	44.46	4	45.16	45.15	0	42,927	0.00%
2019/03/29	3	41.77	0	0.00	42.96	3	42,152	0.01%
2019/03/28	1	39.84	1	40.50	40.31	0	41,633	0.00%
2019/03/27	0	0.00	1	40.70	40.50	-1	42,469	0.00%
2019/03/26	20	39.80	1	39.73	39.66	19	42,278	0.04%
2019/03/25	1	40.74	2	40.08	40.30	-1	42,373	0.00%
2019/03/20	1	41.87	33	41.81	41.84	-32	42,448	-0.08%
2019/03/18	2	42.10	4	41.51	42.47	-2	41,629	0.00%
2019/03/15	4	40.94	3	41.35	40.97	1	41,661	0.00%
2019/03/14	2	40.03	12	40.23	40.18	-10	41,073	-0.02%
2019/03/13	2	39.86	1	39.59	40.18	1	41,259	0.00%
2019/03/12	2	40.37	2	40.39	40.63	0	41,123	0.00%
2019/03/11	1	38.17	5	38.97	39.27	-4	40,926	-0.01%
2019/03/08	4	39.84	3	40.20	39.19	1	41,522	0.00%
2019/03/07	5	42.13	8	42.14	41.42	-3	40,406	-0.01%
2019/03/06	2	42.98	2	43.50	43.02	0	39,590	0.00%
2019/03/05	6	43.06	2	43.49	43.12	4	39,321	0.01%
2019/03/04	9	44.59	20	43.70	44.55	-11	38,737	-0.03%
2019/02/27	5	40.39	2	40.52	41.58	3	37,841	0.01%
2019/02/26	6	40.86	9	41.30	40.69	-3	37,565	-0.01%
2019/02/25	6	37.90	19	38.89	39.80	-13	36,765	-0.04%
2019/02/22	8	35.92	3	36.00	35.94	5	35,439	0.01%
2019/02/21	0	0.00	3	36.51	37.05	-3	35,357	-0.01%
2019/02/20	4	36.18	24	36.32	36.24	-20	35,426	-0.06%
2019/02/19	4	36.64	4	36.83	36.18	0	35,706	0.00%
2019/02/18	1	35.84	1	35.77	36.10	0	35,062	0.00%
2019/02/15	4	35.27	1	35.34	34.91	3	34,878	0.01%
2019/02/14	2	36.19	4	36.23	36.25	-2	34,741	-0.01%
2019/02/13	1	35.45	6	35.32	35.53	-5	34,524	-0.01%
2019/02/12	0	0.00	3	35.00	35.08	-3	34,771	-0.01%
2019/02/11	0	0.00	19	33.94	34.74	-19	34,747	-0.05%
2019/01/30	0	0.00	2	32.78	32.81	-2	34,250	-0.01%
2019/01/29	1	32.17	44	32.39	32.78	-43	34,460	-0.12%
2019/01/28	3	32.83	3	33.10	32.67	0	34,506	0.00%
2019/01/25	0	0.00	21	32.40	32.75	-21	34,898	-0.06%
2019/01/24	0	0.00	4	31.65	31.59	-4	35,128	-0.01%
2019/01/23	1	31.33	0	0.00	31.27	1	35,542	0.00%
2019/01/21	0	0.00	64	31.89	32.00	-64	37,287	-0.17%
2019/01/18	0	0.00	2	31.31	31.45	-2	37,351	-0.01%
2019/01/17	2	31.00	1	30.81	30.95	1	37,669	0.00%
2019/01/16	1	30.56	1	30.49	30.54	0	38,036	0.00%
2019/01/14	1	29.40	0	0.00	29.44	1	39,393	0.00%
2019/01/10	1	29.20	3	29.41	29.65	-2	40,063	0.00%
2019/01/09	0	0.00	5	29.38	29.98	-5	40,193	-0.01%
2019/01/07	1	28.75	2	29.08	28.67	-1	40,270	0.00%
2019/01/04	5	28.05	15	27.91	28.53	-10	40,330	-0.02%
2019/01/03	1	27.47	0	0.00	27.59	1	40,553	0.00%
2019/01/02	6	27.57	4	27.34	27.29	2	40,552	0.00%
2018/12/27	2	28.50	2	28.48	28.17	0	40,681	0.00%
2018/12/26	2	27.80	2	27.71	27.72	0	40,629	0.00%
2018/12/25	7	27.36	3	27.50	27.50	4	40,494	0.01%
2018/12/24	1	28.18	0	0.00	28.49	1	40,210	0.00%
2018/12/22	21	27.97	6	27.99	27.90	15	39,995	0.04%
2018/12/21	13	28.72	5	28.66	28.38	8	40,480	0.02%
2018/12/20	11	29.59	5	29.30	29.15	6	40,386	0.01%
2018/12/19	50	31.13	0	0.00	30.92	50	40,095	0.12%
2018/12/18	1	31.10	0	0.00	31.15	1	40,154	0.00%
2018/12/17	1	32.00	0	0.00	31.91	1	40,067	0.00%
2018/12/14	3	32.28	2	32.14	32.25	1	39,894	0.00%
2018/12/13	0	0.00	59	32.47	32.97	-59	40,565	-0.15%
2018/12/12	1	31.86	0	0.00	31.75	1	40,000	0.00%
2018/12/10	33	31.37	6	31.17	31.04	27	40,018	0.07%
2018/12/07	3	32.21	79	32.20	32.16	-76	39,733	-0.19%
2018/12/06	39	32.81	5	32.08	32.08	34	40,344	0.08%
2018/12/05	3	33.30	5	33.49	33.35	-2	39,956	-0.01%
2018/12/04	6	33.79	0	0.00	33.50	6	39,815	0.02%
2018/12/03	24	33.55	19	34.00	33.86	5	40,011	0.01%
2018/11/30	10	31.65	102	31.96	31.71	-92	39,164	-0.23%	大賣/
2018/11/29	10	32.30	10	32.44	31.90	0	39,111	0.00%
2018/11/28	2	31.84	23	31.64	32.07	-21	39,001	-0.05%
2018/11/27	12	31.68	38	31.66	31.75	-26	38,762	-0.07%
2018/11/26	2	31.86	0	0.00	31.79	2	38,943	0.01%
2018/11/23	7	32.00	4	31.91	31.85	3	38,796	0.01%
2018/11/22	12	32.56	9	32.27	32.25	3	38,647	0.01%
2018/11/21	12	32.26	3	32.85	32.80	9	38,612	0.02%
2018/11/16	4	33.20	5	33.54	33.41	-1	38,636	0.00%
2018/11/15	3	32.67	3	32.87	32.96	0	38,405	0.00%
2018/11/14	54	32.97	5	33.08	32.92	49	38,877	0.13%
2018/11/13	2	31.90	1	32.29	33.30	1	39,075	0.00%
2018/11/12	5	32.44	4	32.60	32.60	1	39,428	0.00%
2018/11/09	9	32.94	4	32.65	32.60	5	40,100	0.01%
2018/11/08	2	34.48	3	34.37	34.18	-1	39,850	0.00%
2018/11/07	6	34.15	4	34.37	34.50	2	39,843	0.01%
2018/11/06	5	33.90	4	34.03	33.64	1	39,870	0.00%
2018/11/05	5	34.97	5	34.64	34.41	0	39,734	0.00%
2018/11/02	9	35.08	44	35.22	35.26	-35	39,892	-0.09%
2018/11/01	2	34.08	17	34.03	34.18	-15	39,299	-0.04%
2018/10/31	34	32.66	1	32.86	32.93	33	39,015	0.08%
2018/10/30	29	31.72	47	32.52	32.93	-18	38,897	-0.05%
2018/10/29	60	33.41	0	0.00	31.90	60	38,340	0.16%
2018/10/26	5	34.30	15	34.07	33.90	-10	38,084	-0.03%
2018/10/25	34	33.48	8	33.72	33.47	26	37,903	0.07%
2018/10/24	18	35.12	24	35.34	35.00	-6	37,289	-0.02%
2018/10/23	8	35.60	0	0.00	35.00	8	36,614	0.02%
2018/10/22	44	34.29	40	35.64	36.71	4	36,220	0.01%
2018/10/19	13	32.00	22	31.95	32.71	-9	35,123	-0.03%
2018/10/18	20	32.38	13	32.27	32.10	7	34,831	0.02%
2018/10/17	10	33.13	24	32.83	32.65	-14	35,069	-0.04%
2018/10/16	32	33.14	44	33.42	33.32	-12	35,195	-0.03%
2018/10/15	63	33.28	51	32.94	32.90	12	35,216	0.03%
2018/10/12	33	32.81	15	33.19	33.50	18	35,019	0.05%
2018/10/11	17	32.66	13	32.42	32.37	4	34,737	0.01%
2018/10/09	3	34.78	0	0.00	34.97	3	34,291	0.01%
2018/10/08	4	35.55	4	35.71	35.45	0	34,356	0.00%
2018/10/05	8	35.33	3	35.43	35.41	5	34,222	0.01%
2018/10/04	6	35.97	9	35.85	35.85	-3	34,631	-0.01%
2018/10/03	5	36.86	10	36.89	36.82	-5	34,914	-0.01%
2018/10/02	6	37.55	0	0.00	37.14	6	35,231	0.02%
2018/10/01	0	0.00	27	38.15	38.22	-27	35,672	-0.08%
2018/09/28	1	37.60	3	37.91	38.41	-2	36,332	-0.01%
2018/09/27	18	37.64	3	37.53	37.50	15	36,287	0.04%
2018/09/26	29	38.07	43	37.62	38.50	-14	36,204	-0.04%
2018/09/25	15	37.11	15	37.01	36.70	0	36,947	0.00%
2018/09/21	30	36.72	5	36.98	37.13	25	37,201	0.07%
2018/09/20	2	35.36	2	35.70	35.33	0	37,117	0.00%
2018/09/19	7	35.05	3	35.27	35.51	4	37,612	0.01%
2018/09/18	4	33.01	1	33.34	33.29	3	37,439	0.01%
2018/09/17	2	33.14	4	33.33	33.13	-2	38,291	-0.01%
2018/09/14	6	33.54	13	33.35	33.60	-7	38,503	-0.02%
2018/09/13	14	32.80	31	32.71	32.57	-17	38,699	-0.04%
2018/09/12	10	32.39	101	32.31	32.27	-91	38,585	-0.24%	大賣/
2018/09/11	14	33.28	3	33.19	33.16	11	38,458	0.03%
2018/09/10	2	33.52	2	33.51	33.47	0	38,669	0.00%
2018/09/07	3	33.76	103	33.87	33.86	-100	38,657	-0.26%	大賣/
2018/09/06	2	34.16	2	34.15	33.85	0	38,451	0.00%
2018/09/05	4	35.26	7	35.28	34.92	-3	38,153	-0.01%
2018/09/04	1	34.70	1	34.81	35.43	0	38,238	0.00%
2018/09/03	5	34.77	4	34.57	34.54	1	38,345	0.00%
2018/08/31	3	34.82	3	35.44	35.49	0	38,543	0.00%
2018/08/30	3	35.65	3	35.60	35.48	0	38,325	0.00%
2018/08/29	1	36.24	0	0.00	36.17	1	38,169	0.00%
2018/08/28	1	36.72	4	36.70	36.44	-3	38,207	-0.01%
2018/08/27	0	0.00	1	35.93	36.49	-1	38,189	0.00%
2018/08/23	1	34.31	0	0.00	34.78	1	38,416	0.00%
2018/08/22	1	34.49	2	34.73	34.68	-1	38,825	0.00%
2018/08/21	3	34.88	5	34.44	35.00	-2	38,871	-0.01%
2018/08/20	2	33.16	31	33.20	32.90	-29	38,513	-0.08%
2018/08/17	7	33.27	21	33.49	33.11	-14	38,293	-0.04%
2018/08/16	6	32.94	3	33.60	33.99	3	37,857	0.01%
2018/08/15	5	34.39	6	33.91	33.88	-1	37,142	0.00%
2018/08/14	2	35.46	1	35.65	34.92	1	36,951	0.00%
2018/08/13	4	35.22	1	34.90	34.93	3	36,978	0.01%
2018/08/10	2	36.24	3	36.68	35.86	-1	36,716	0.00%
2018/08/09	3	34.81	9	35.35	36.15	-6	36,701	-0.02%
2018/08/08	2	35.27	9	35.56	35.06	-7	36,169	-0.02%
2018/08/07	3	34.08	16	34.60	34.77	-13	35,991	-0.04%
2018/08/06	10	34.04	8	34.26	34.04	2	35,802	0.01%
2018/08/03	4	34.48	4	34.88	34.48	0	35,432	0.00%
2018/08/02	15	35.32	5	36.39	34.29	10	35,372	0.03%
2018/08/01	5	38.20	1	37.92	37.76	4	34,567	0.01%
2018/07/30	1	38.05	3	38.10	37.81	-2	35,078	-0.01%
2018/07/27	6	37.91	1	38.22	37.99	5	35,055	0.01%
2018/07/26	6	38.40	1	39.10	38.12	5	34,999	0.01%
2018/07/25	12	39.42	21	39.04	38.88	-9	34,971	-0.03%
2018/07/24	2	38.39	22	38.93	39.10	-20	34,817	-0.06%
2018/07/23	0	0.00	5	37.26	37.52	-5	34,789	-0.01%
2018/07/20	23	35.08	18	35.63	36.00	5	34,681	0.01%
2018/07/19	1	35.43	1	35.50	35.30	0	34,447	0.00%
2018/07/18	10	35.72	0	0.00	35.48	10	34,924	0.03%
2018/07/17	8	35.30	0	0.00	35.00	8	34,906	0.02%
2018/07/16	9	35.93	0	0.00	35.54	9	34,862	0.03%
2018/07/13	25	36.66	0	0.00	36.65	25	34,801	0.07%
2018/07/12	2	35.36	7	36.48	36.88	-5	35,083	-0.01%
2018/07/11	3	34.50	1	35.17	35.05	2	34,858	0.01%
2018/07/10	8	36.17	10	36.11	35.55	-2	35,132	-0.01%
2018/07/09	3	35.23	14	35.44	35.76	-11	35,146	-0.03%
2018/07/06	6	33.02	4	34.21	34.44	2	34,831	0.01%
2018/07/05	7	33.08	3	33.48	32.96	4	34,668	0.01%
2018/07/04	7	33.42	9	33.90	33.60	-2	34,383	-0.01%
2018/07/03	34	33.54	15	33.33	33.56	19	34,193	0.06%
2018/07/02	18	35.53	10	35.21	34.73	8	32,954	0.02%
2018/06/29	18	35.90	2	36.09	36.51	16	32,732	0.05%
2018/06/28	7	35.57	4	35.90	35.88	3	32,184	0.01%
2018/06/27	10	36.98	1	36.28	36.10	9	31,843	0.03%
2018/06/26	10	37.91	4	38.05	37.85	6	31,809	0.02%
2018/06/25	3	39.93	20	40.39	39.75	-17	31,351	-0.05%
2018/06/22	6	39.63	4	39.95	39.94	2	31,580	0.01%
2018/06/21	6	41.26	1	41.45	40.89	5	31,821	0.02%
2018/06/20	5	39.92	0	0.00	40.88	5	32,594	0.02%
2018/06/19	11	41.32	0	0.00	40.86	11	32,858	0.03%
2018/06/15	0	0.00	20	42.72	42.57	-20	32,567	-0.06%
2018/06/14	0	0.00	9	42.31	42.24	-9	32,443	-0.03%
2018/06/13	21	43.08	0	0.00	42.63	21	32,393	0.06%
2018/06/12	5	42.25	0	0.00	42.95	5	32,311	0.02%
2018/06/11	3	41.74	1	42.15	41.92	2	32,273	0.01%
2018/06/08	7	42.08	3	42.10	41.72	4	32,251	0.01%
2018/06/07	2	43.11	6	43.56	43.08	-4	32,042	-0.01%
2018/06/06	2	43.23	5	43.19	42.96	-3	32,108	-0.01%
2018/06/05	1	42.63	2	43.05	43.27	-1	32,130	0.00%
2018/06/01	2	41.14	15	41.46	41.00	-13	32,355	-0.04%
2018/05/31	4	40.48	1	41.36	41.54	3	32,421	0.01%
2018/05/30	58	40.42	7	40.19	40.37	51	32,292	0.16%
2018/05/29	2	41.33	5	41.29	41.10	-3	31,863	-0.01%
2018/05/28	6	41.73	4	41.96	41.80	2	32,149	0.01%
2018/05/25	43	41.64	9	41.77	41.63	34	32,303	0.11%
2018/05/24	50	42.09	50	42.11	41.86	0	32,447	0.00%
2018/05/23	2	42.63	2	42.87	42.52	0	32,440	0.00%
2018/05/22	4	43.63	1	43.36	43.22	3	32,376	0.01%
2018/05/21	4	44.70	1	44.71	44.36	3	32,652	0.01%
2018/05/18	6	43.01	0	0.00	43.09	6	32,994	0.02%
2018/05/17	4	43.28	8	43.84	43.10	-4	34,436	-0.01%
2018/05/16	2	44.04	0	0.00	44.05	2	35,478	0.01%
2018/05/15	3	44.30	0	0.00	44.00	3	36,408	0.01%
2018/05/14	1	44.00	3	44.64	44.57	-2	36,950	-0.01%
2018/05/11	2	43.78	0	0.00	43.70	2	37,192	0.01%
2018/05/10	1	43.60	1	43.41	43.38	0	37,232	0.00%
2018/05/09	1	43.60	3	43.36	43.39	-2	37,255	-0.01%
2018/05/08	1	42.91	5	43.20	43.62	-4	37,317	-0.01%
2018/05/07	4	41.02	3	41.45	41.75	1	37,264	0.00%
2018/05/04	1	40.92	0	0.00	40.84	1	37,261	0.00%
2018/05/03	5	40.46	3	40.62	40.70	2	37,498	0.01%
2018/05/02	3	40.81	0	0.00	40.60	3	37,967	0.01%
2018/04/27	6	40.57	1	40.57	40.16	5	38,440	0.01%
2018/04/26	6	42.08	1	43.30	41.37	5	37,955	0.01%
2018/04/25	2	43.12	0	0.00	43.27	2	37,668	0.01%
2018/04/24	1	43.83	8	43.81	43.63	-7	37,842	-0.02%
2018/04/23	7	41.38	5	41.28	41.27	2	37,993	0.01%
2018/04/20	5	41.22	5	41.73	40.79	0	38,015	0.00%
2018/04/19	0	0.00	6	41.87	42.05	-6	38,398	-0.02%
2018/04/18	7	40.36	4	40.79	40.41	3	38,192	0.01%
2018/04/17	3	41.34	2	41.13	40.95	1	37,819	0.00%
2018/04/16	34	42.10	4	42.24	41.70	30	37,839	0.08%
2018/04/13	12	44.24	6	44.44	43.93	6	37,384	0.02%
2018/04/12	3	44.91	0	0.00	44.69	3	37,189	0.01%
2018/04/11	0	0.00	8	45.58	45.62	-8	36,995	-0.02%
2018/04/10	0	0.00	2	43.77	43.77	-2	36,708	-0.01%
2018/04/09	1	42.93	0	0.00	42.93	1	36,915	0.00%
2018/04/03	3	42.46	0	0.00	42.30	3	36,999	0.01%
2018/04/02	1	44.10	2	44.73	43.64	-1	36,874	0.00%
2018/03/31	10	44.00	0	0.00	44.04	10	36,937	0.03%
2018/03/30	3	43.98	0	0.00	44.37	3	37,111	0.01%
2018/03/29	16	41.87	5	42.64	42.92	11	36,886	0.03%
2018/03/28	24	43.41	2	44.21	42.66	22	36,350	0.06%
2018/03/27	28	45.38	3	45.38	44.72	25	35,798	0.07%
2018/03/26	37	44.23	10	44.52	43.85	27	35,591	0.08%
2018/03/23	60	45.20	14	45.90	44.61	46	35,035	0.13%
2018/03/22	64	48.73	3	49.09	48.11	61	34,183	0.18%
2018/03/19	2	48.97	0	0.00	49.17	2	33,517	0.01%
2018/03/15	0	0.00	2	49.94	49.92	-2	33,535	-0.01%
2018/03/14	2	49.48	1	49.43	49.25	1	33,377	0.00%
2018/03/13	0	0.00	2	51.00	50.50	-2	33,288	-0.01%
2018/03/12	0	0.00	18	51.25	51.15	-18	33,368	-0.05%
2018/03/08	3	49.40	2	49.97	50.15	1	33,540	0.00%
2018/03/07	3	50.05	50	50.06	49.59	-47	33,555	-0.14%
2018/03/06	2	48.85	2	49.27	49.09	0	33,696	0.00%
2018/03/05	7	48.43	3	48.69	48.40	4	33,367	0.01%
2018/03/02	1	48.80	0	0.00	49.00	1	33,281	0.00%
2018/03/01	0	0.00	10	48.55	49.69	-10	33,439	-0.03%
2018/02/27	11	51.65	15	53.25	51.05	-4	33,277	-0.01%
2018/02/26	5	51.57	4	52.35	52.45	1	33,612	0.00%
2018/02/23	12	51.93	14	51.84	51.50	-2	33,502	-0.01%
2018/02/22	12	50.92	12	50.69	50.95	0	33,583	0.00%
2018/02/21	18	51.15	15	50.78	51.35	3	34,192	0.01%
2018/02/12	38	46.78	9	46.73	46.45	29	34,183	0.08%
2018/02/09	63	46.45	11	46.41	45.70	52	33,742	0.15%
2018/02/08	172	53.54	10	53.00	51.10	162	32,310	0.50%	大買/鉅額交易
2018/02/07	8	55.78	0	0.00	55.15	8	31,169	0.03%
2018/02/06	2	57.18	0	0.00	56.45	2	30,320	0.01%
2018/02/05	9	57.74	5	58.23	58.95	4	29,732	0.01%
2018/02/02	3	57.88	2	58.70	58.60	1	29,413	0.00%
2018/02/01	2	58.13	3	58.77	58.15	-1	29,421	0.00%
2018/01/31	3	57.65	6	57.62	58.15	-3	29,310	-0.01%
2018/01/30	6	58.05	1	58.30	57.55	5	29,393	0.02%
2018/01/29	3	59.85	4	61.56	60.20	-1	28,894	0.00%
2018/01/26	1	60.70	3	61.27	61.35	-2	28,643	-0.01%
2018/01/25	2	59.65	7	60.04	60.00	-5	28,513	-0.02%
2018/01/24	7	62.31	4	62.30	62.45	3	28,221	0.01%
2018/01/23	0	0.00	4	60.65	61.50	-4	27,874	-0.01%
2018/01/22	2	59.40	0	0.00	59.40	2	27,927	0.01%
2018/01/19	1	59.85	7	59.97	60.10	-6	27,995	-0.02%
2018/01/18	3	59.28	188	59.84	58.80	-185	28,088	-0.66%	大賣/鉅額交易
2018/01/17	4	58.39	2	59.08	58.50	2	27,941	0.01%
2018/01/15	2	57.50	10	57.28	58.00	-8	27,211	-0.03%
2018/01/12	0	0.00	2	55.78	55.85	-2	26,794	-0.01%