富邦上証正2 (00633L)-群益金鼎-三民券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
36.67
漲跌
▲0.38
漲幅
+1.05%
成交量
4,044張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/06	0	0.00	3	36.59	36.29	-3	9,164	-0.03%
2024/05/03	0	0.00	2	36.50	36.50	-2	9,271	-0.02%
2024/05/02	0	0.00	1	36.09	36.26	-1	9,798	-0.01%
2024/04/29	0	0.00	2	36.10	35.97	-2	10,271	-0.02%
2024/04/26	0	0.00	1	34.80	35.22	-1	10,239	-0.01%
2024/04/24	0	0.00	1	34.15	33.80	-1	10,708	-0.01%
2024/04/22	0	0.00	2	33.87	33.93	-2	10,839	-0.02%
2024/04/18	0	0.00	4	34.30	34.37	-4	10,879	-0.04%
2024/04/16	0	0.00	1	33.74	33.80	-1	10,869	-0.01%
2024/04/15	4	33.15	0	0.00	33.68	4	10,847	0.04%
2024/04/10	0	0.00	48	32.95	32.76	-48	10,941	-0.44%
2024/04/09	0	0.00	6	33.12	32.84	-6	10,947	-0.05%
2024/04/08	9	33.37	1	33.26	33.38	8	11,106	0.07%
2024/04/03	0	0.00	4	33.89	33.84	-4	11,164	-0.04%
2024/04/02	20	33.96	5	34.17	33.93	15	11,261	0.13%
2024/04/01	26	34.14	2	34.09	34.19	24	11,224	0.21%
2024/03/29	3	33.07	2	33.27	33.10	1	11,125	0.01%
2024/03/28	2	32.91	1	33.15	33.34	1	11,120	0.01%
2024/03/26	0	0.00	2	33.17	33.25	-2	11,116	-0.02%
2024/03/22	3	32.83	80	32.87	32.94	-77	11,064	-0.70%
2024/03/21	0	0.00	1	33.45	33.49	-1	10,989	-0.01%
2024/03/20	20	33.55	1	33.38	33.45	19	11,071	0.17%
2024/03/19	0	0.00	2	33.39	33.36	-2	11,143	-0.02%
2024/03/18	4	33.35	4	33.05	33.05	0	11,173	0.00%
2024/03/14	4	32.92	2	33.37	32.72	2	11,326	0.02%
2024/03/13	0	0.00	6	33.09	33.01	-6	11,316	-0.05%
2024/03/12	1	33.20	2	33.19	33.50	-1	11,412	-0.01%
2024/02/29	0	0.00	0	31.43	31.47	0	11,019	0.00%
2024/02/27	3	31.04	3	31.12	31.23	0	10,949	0.00%
2024/02/26	2	31.29	2	31.27	31.42	0	10,913	0.00%
2024/02/23	17	32.22	3	32.18	32.07	14	10,825	0.13%
2024/02/22	27	31.92	0	0.00	32.05	27	10,779	0.25%
2024/02/21	25	32.04	0	0.00	32.25	25	10,738	0.23%
2024/02/16	2	30.25	0	0.00	30.40	2	10,130	0.02%
2024/02/15	0	0.00	5	29.26	29.36	-5	9,925	-0.05%
2024/02/05	2	27.43	470	27.36	27.71	-468	9,695	-4.83%	大賣/鉅額交易
2024/02/02	471	27.22	0	0.00	26.89	471	9,339	5.04%	大買/鉅額交易
2024/02/01	1	27.00	0	0.00	27.47	1	9,161	0.01%
2024/01/31	1	27.13	0	0.00	27.32	1	8,993	0.01%
2024/01/29	20	28.70	0	0.00	28.39	20	8,569	0.23%
2024/01/26	0	0.00	3	28.53	28.24	-3	8,362	-0.04%
2024/01/25	2	27.87	2	28.00	28.47	0	8,213	0.00%
2024/01/24	1	26.82	0	0.00	26.70	1	7,766	0.01%
2024/01/23	2	26.88	0	0.00	26.88	2	7,458	0.03%
2024/01/19	0	0.00	3	26.71	27.03	-3	7,130	-0.04%
2024/01/18	3	26.15	0	0.00	25.77	3	6,965	0.04%
2024/01/09	1	27.29	0	0.00	27.15	1	6,526	0.02%
2024/01/08	0	0.00	8	27.61	27.26	-8	6,472	-0.12%
2024/01/05	1	28.00	0	0.00	28.29	1	6,305	0.02%
2024/01/04	1	27.77	17	27.87	27.82	-16	6,328	-0.25%
2024/01/03	2	28.39	0	0.00	28.39	2	6,200	0.03%
2024/01/02	13	29.06	0	0.00	28.66	13	6,172	0.21%
2023/12/29	10	29.34	0	0.00	29.34	10	5,935	0.17%
2023/12/28	1	29.11	2	28.60	29.21	-1	5,848	-0.02%
2023/12/22	1	28.28	0	0.00	28.34	1	5,770	0.02%
2023/12/20	1	28.10	0	0.00	27.91	1	5,734	0.02%
2023/12/19	2	27.83	0	0.00	27.85	2	5,757	0.03%
2023/12/05	0	0.00	10	29.90	29.89	-10	4,995	-0.20%
2023/11/27	0	0.00	1	31.42	31.32	-1	5,141	-0.02%
2023/11/08	0	0.00	2	34.00	33.76	-2	5,903	-0.03%
2023/11/07	4	33.94	2	33.89	33.84	2	6,020	0.03%
2023/10/31	1	32.89	1	32.88	32.88	0	6,186	0.00%
2023/10/27	0	0.00	1	32.66	33.05	-1	6,304	-0.02%
2023/10/26	1	32.28	4	31.99	31.94	-3	6,543	-0.05%
2023/10/25	1	32.08	0	0.00	32.08	1	6,762	0.01%
2023/10/20	2	32.05	0	0.00	31.83	2	6,893	0.03%
2023/10/19	3	32.54	0	0.00	32.47	3	6,842	0.04%
2023/10/05	2	34.57	0	0.00	34.56	2	6,904	0.03%
2023/10/03	1	35.39	0	0.00	35.09	1	6,917	0.01%
2023/09/27	10	36.13	0	0.00	36.10	10	6,879	0.15%
2023/09/08	6	36.52	1	36.46	36.45	5	7,314	0.07%
2023/09/07	4	37.34	0	0.00	37.24	4	7,286	0.05%
2023/09/06	0	0.00	1	37.87	37.96	-1	7,249	-0.01%
2023/09/04	2	38.56	0	0.00	38.47	2	7,254	0.03%
2023/08/31	3	37.00	0	0.00	36.68	3	7,201	0.04%
2023/08/30	1	37.27	0	0.00	37.10	1	7,224	0.01%
2023/08/28	0	0.00	4	39.06	36.99	-4	7,158	-0.06%
2023/08/22	5	35.76	0	0.00	35.47	5	7,142	0.07%
2023/08/21	2	35.83	0	0.00	36.16	2	7,163	0.03%
2023/08/18	0	0.00	6	37.00	36.91	-6	7,181	-0.08%
2023/08/17	2	37.02	0	0.00	36.92	2	7,239	0.03%
2023/08/14	4	36.96	2	37.27	37.20	2	7,371	0.03%
2023/08/11	0	0.00	2	40.28	39.08	-2	7,174	-0.03%
2023/08/10	9	39.99	0	0.00	39.85	9	7,123	0.13%
2023/08/09	3	40.33	0	0.00	40.35	3	7,074	0.04%
2023/08/04	1	41.49	7	40.83	41.43	-6	7,140	-0.08%
2023/08/02	1	39.84	10	39.75	39.84	-9	7,131	-0.13%
2023/08/01	16	40.96	0	0.00	40.74	16	7,169	0.22%
2023/07/31	0	0.00	14	41.24	41.00	-14	7,135	-0.20%
2023/07/28	0	0.00	1	40.42	40.53	-1	6,918	-0.01%
2023/07/18	2	36.54	0	0.00	36.31	2	6,671	0.03%
2023/07/06	3	36.11	0	0.00	35.30	3	6,756	0.04%
2023/06/15	0	0.00	2	36.96	36.96	-2	7,070	-0.03%
2023/06/14	0	0.00	2	35.91	36.25	-2	7,118	-0.03%
2023/06/13	2	35.41	0	0.00	35.40	2	7,002	0.03%
2023/06/12	0	0.00	2	35.70	35.56	-2	7,005	-0.03%
2023/06/07	2	34.48	2	34.69	34.62	0	7,182	0.00%
2023/06/06	2	35.23	7	35.58	35.23	-5	7,216	-0.07%
2023/06/05	2	35.21	2	35.51	34.78	0	7,281	0.00%
2023/06/02	0	0.00	1	34.67	34.94	-1	7,307	-0.01%
2023/06/01	1	34.30	0	0.00	34.32	1	7,391	0.01%
2023/05/31	2	34.50	5	33.85	33.55	-3	7,412	-0.04%
2023/05/30	13	34.85	4	34.40	34.13	9	7,343	0.12%
2023/05/29	2	35.29	0	0.00	35.01	2	7,435	0.03%
2023/05/26	2	35.40	0	0.00	35.41	2	7,531	0.03%
2023/05/24	1	36.77	15	37.00	36.61	-14	7,390	-0.19%
2023/05/18	0	0.00	1	37.90	38.02	-1	7,332	-0.01%
2023/05/15	5	37.50	0	0.00	38.32	5	7,381	0.07%
2023/05/10	10	38.82	0	0.00	38.82	10	7,403	0.14%
2023/05/09	0	0.00	10	40.70	40.57	-10	7,342	-0.14%
2023/05/02	0	0.00	10	38.74	38.82	-10	7,741	-0.13%
2023/04/25	12	37.15	0	0.00	37.19	12	8,292	0.14%
2023/04/24	13	37.78	0	0.00	37.60	13	8,215	0.16%
2023/04/21	3	38.80	0	0.00	38.68	3	8,144	0.04%
2023/04/20	3	39.16	0	0.00	39.07	3	8,185	0.04%
2023/04/18	0	0.00	3	40.45	40.33	-3	8,320	-0.04%
2023/04/17	0	0.00	11	39.45	39.66	-11	8,426	-0.13%
2023/04/13	1	37.95	0	0.00	38.25	1	8,462	0.01%
2023/04/06	10	38.55	0	0.00	38.55	10	8,497	0.12%
2023/03/31	0	0.00	1	39.64	39.33	-1	8,441	-0.01%
2023/03/29	0	0.00	11	38.45	38.39	-11	8,356	-0.13%
2023/03/27	1	38.04	0	0.00	38.00	1	8,508	0.01%
2023/03/23	0	0.00	1	38.61	38.71	-1	8,549	-0.01%
2023/03/22	2	38.56	0	0.00	38.37	2	8,580	0.02%
2023/03/17	10	37.90	0	0.00	38.26	10	8,573	0.12%
2023/03/14	1	37.80	0	0.00	38.00	1	8,867	0.01%
2023/03/13	0	0.00	1	38.56	38.59	-1	8,926	-0.01%
2023/03/10	1	38.71	0	0.00	38.36	1	8,891	0.01%
2023/03/09	41	39.32	70	38.88	39.06	-29	8,993	-0.32%
2023/03/08	20	39.55	20	39.36	39.38	0	8,932	0.00%
2023/03/01	31	41.76	30	40.94	41.64	1	9,334	0.01%
2023/02/24	30	40.72	30	40.46	40.46	0	9,329	0.00%
2023/02/23	20	41.51	20	41.95	41.37	0	9,338	0.00%
2023/02/22	10	41.82	10	41.86	41.87	0	9,296	0.00%
2023/02/21	10	42.17	10	42.26	42.10	0	9,386	0.00%
2023/02/20	10	40.33	10	41.45	41.53	0	9,407	0.00%
2023/02/17	10	41.31	10	41.65	41.55	0	9,518	0.00%
2023/02/16	10	42.15	10	42.71	42.92	0	9,745	0.00%
2023/02/14	1	42.19	0	0.00	42.15	1	9,873	0.01%
2023/02/13	1	42.60	0	0.00	42.64	1	9,995	0.01%
2023/02/10	1	41.86	0	0.00	41.40	1	9,997	0.01%
2023/02/09	1	41.85	0	0.00	42.13	1	10,160	0.01%
2023/02/07	6	41.50	0	0.00	41.33	6	10,427	0.06%
2023/02/06	4	41.07	0	0.00	40.63	4	10,501	0.04%
2023/02/02	2	43.76	0	0.00	43.60	2	10,582	0.02%
2023/01/30	2	45.26	0	0.00	45.14	2	10,433	0.02%
2023/01/17	19	44.44	6	44.25	44.05	13	10,411	0.12%
2023/01/16	10	45.32	9	45.18	45.30	1	10,696	0.01%
2023/01/13	9	42.90	0	0.00	42.85	9	10,474	0.09%
2023/01/10	0	0.00	1	41.83	41.80	-1	10,470	-0.01%
2023/01/09	12	42.00	0	0.00	41.72	12	10,445	0.11%
2023/01/06	10	41.60	10	41.39	41.20	0	10,468	0.00%
2022/12/09	10	40.21	0	0.00	40.06	10	9,979	0.10%
2022/12/07	0	0.00	2	39.60	40.33	-2	9,849	-0.02%
2022/11/29	0	0.00	28	35.50	36.52	-28	9,394	-0.30%
2022/11/25	1	34.77	0	0.00	34.97	1	9,027	0.01%
2022/11/21	28	34.05	0	0.00	34.47	28	9,042	0.31%
2022/11/15	1	36.76	0	0.00	36.69	1	9,054	0.01%
2022/11/09	10	34.70	1	34.90	33.89	9	8,711	0.10%
2022/11/07	1	35.82	0	0.00	35.63	1	8,586	0.01%
2022/11/04	0	0.00	21	34.95	35.42	-21	8,493	-0.25%
2022/11/03	21	33.15	0	0.00	32.77	21	8,377	0.25%
2022/10/11	3	38.50	0	0.00	38.31	3	8,042	0.04%
2022/09/29	0	0.00	30	40.62	40.60	-30	8,191	-0.37%
2022/09/26	2	40.96	0	0.00	40.81	2	8,346	0.02%
2022/09/15	0	0.00	13	43.02	42.50	-13	8,797	-0.15%
2022/09/14	9	42.48	0	0.00	42.31	9	8,852	0.10%
2022/08/31	4	43.21	0	0.00	43.48	4	9,844	0.04%
2022/07/29	0	0.00	2	43.81	43.83	-2	10,447	-0.02%
2022/07/28	0	0.00	1	45.03	45.29	-1	10,309	-0.01%
2022/07/22	2	46.38	2	45.42	45.45	0	10,705	0.00%
2022/07/19	0	0.00	2	45.51	45.45	-2	11,309	-0.02%
2022/07/18	3	47.00	0	0.00	46.76	3	11,365	0.03%
2022/07/06	0	0.00	2	50.25	49.19	-2	11,626	-0.02%
2022/07/01	0	0.00	1	50.10	50.25	-1	11,710	-0.01%
2022/06/29	0	0.00	16	49.54	49.35	-16	11,736	-0.14%
2022/06/21	3	46.60	0	0.00	46.56	3	11,841	0.03%
2022/06/20	0	0.00	2	46.65	46.58	-2	11,864	-0.02%
2022/06/16	3	45.27	0	0.00	45.01	3	11,706	0.03%
2022/06/15	5	44.10	16	44.44	46.21	-11	11,691	-0.09%
2022/06/14	0	0.00	3	42.08	42.29	-3	11,647	-0.03%
2022/06/13	18	43.22	5	42.65	42.70	13	11,914	0.11%
2022/06/10	6	43.46	5	42.44	43.97	1	12,111	0.01%
2022/06/08	0	0.00	3	43.06	42.81	-3	12,067	-0.02%
2022/06/07	3	42.38	2	42.19	42.70	1	11,936	0.01%
2022/06/06	2	40.05	0	0.00	41.55	2	11,854	0.02%
2022/06/02	5	40.34	5	40.94	40.71	0	11,793	0.00%
2022/06/01	0	0.00	10	40.83	40.70	-10	11,832	-0.08%
2022/05/27	10	39.75	0	0.00	39.25	10	11,633	0.09%
2022/05/20	5	40.60	5	40.94	40.94	0	11,179	0.00%
2022/04/28	6	39.26	0	0.00	39.24	6	9,814	0.06%
2022/04/26	3	38.44	0	0.00	38.30	3	9,489	0.03%
2022/04/15	0	0.00	3	43.46	43.80	-3	8,451	-0.04%
2022/04/13	5	42.85	0	0.00	42.96	5	8,408	0.06%
2022/04/07	0	0.00	2	42.43	42.40	-2	8,197	-0.02%
2022/04/06	1	43.13	0	0.00	43.11	1	8,190	0.01%
2022/03/30	10	40.81	10	41.26	41.61	0	7,831	0.00%
2022/03/28	0	0.00	1	38.90	40.01	-1	7,719	-0.01%
2022/03/25	10	42.19	10	41.51	40.75	0	7,635	0.00%
2022/03/23	0	0.00	1	42.30	42.25	-1	7,557	-0.01%
2022/03/21	0	0.00	2	41.21	41.21	-2	7,496	-0.03%
2022/03/18	1	40.29	1	40.86	40.88	0	7,461	0.00%
2022/03/17	6	41.18	1	42.31	41.51	5	7,428	0.07%
2022/03/15	1	38.47	0	0.00	37.10	1	6,967	0.01%
2022/03/14	0	0.00	1	41.10	40.35	-1	6,714	-0.01%
2022/03/11	1	40.53	0	0.00	40.24	1	6,622	0.02%
2022/03/09	1	41.76	0	0.00	40.56	1	6,428	0.02%
2022/02/24	4	47.77	0	0.00	47.48	4	5,971	0.07%
2022/02/17	0	0.00	1	50.75	50.80	-1	5,879	-0.02%
2022/02/15	1	50.15	0	0.00	49.67	1	5,837	0.02%
2022/02/07	2	50.15	0	0.00	50.20	2	5,796	0.03%
2022/01/25	0	0.00	7	51.69	51.40	-7	5,837	-0.12%
2022/01/04	0	0.00	1	53.75	54.10	-1	5,830	-0.02%
2021/12/24	0	0.00	1	56.10	56.40	-1	5,779	-0.02%
2021/12/17	0	0.00	6	56.85	56.95	-6	5,809	-0.10%
2021/12/15	1	59.00	0	0.00	58.35	1	5,869	0.02%
2021/12/14	3	59.83	0	0.00	59.85	3	5,866	0.05%
2021/12/13	0	0.00	7	61.30	60.70	-7	5,863	-0.12%
2021/12/10	4	59.51	7	59.51	59.80	-3	5,842	-0.05%
2021/11/23	0	0.00	2	54.75	55.05	-2	6,756	-0.03%
2021/11/22	2	55.05	0	0.00	54.90	2	6,843	0.03%
2021/11/12	1	55.65	0	0.00	54.55	1	7,347	0.01%
2021/10/14	3	59.20	1	57.85	57.70	2	8,376	0.02%
2021/10/13	0	0.00	1	57.35	58.70	-1	8,414	-0.01%
2021/10/12	3	57.70	2	57.58	57.30	1	8,361	0.01%
2021/10/01	0	0.00	2	51.90	51.50	-2	8,398	-0.02%
2021/09/28	0	0.00	4	54.35	54.05	-4	8,393	-0.05%
2021/09/27	0	0.00	3	53.25	53.40	-3	8,534	-0.04%
2021/09/14	0	0.00	2	54.60	53.95	-2	8,356	-0.02%
2021/09/10	2	55.28	0	0.00	54.75	2	8,269	0.02%
2021/09/07	0	0.00	2	52.95	53.90	-2	8,238	-0.02%
2021/09/06	0	0.00	5	53.44	53.35	-5	8,312	-0.06%
2021/09/03	0	0.00	2	51.70	51.40	-2	8,381	-0.02%
2021/09/02	1	52.35	1	51.55	51.35	0	8,341	0.00%
2021/09/01	2	48.91	1	49.16	51.45	1	8,264	0.01%
2021/08/31	0	0.00	1	48.29	48.37	-1	8,152	-0.01%
2021/08/30	3	49.57	0	0.00	49.74	3	8,125	0.04%
2021/08/27	2	50.90	0	0.00	51.00	2	8,086	0.02%
2021/08/24	20	51.40	20	52.40	52.55	0	8,057	0.00%
2021/08/23	10	50.20	10	51.20	50.95	0	8,072	0.00%
2021/08/20	0	0.00	9	49.66	49.22	-9	8,056	-0.11%
2021/08/19	1	53.90	1	53.80	52.65	0	7,956	0.00%
2021/08/16	0	0.00	3	56.02	55.65	-3	8,194	-0.04%
2021/08/13	0	0.00	2	54.70	55.05	-2	8,228	-0.02%
2021/08/11	2	56.55	0	0.00	56.55	2	8,203	0.02%
2021/08/09	2	55.70	0	0.00	55.40	2	8,236	0.02%
2021/08/06	0	0.00	2	53.00	52.95	-2	8,186	-0.02%
2021/08/05	2	53.90	0	0.00	53.85	2	8,147	0.02%
2021/08/02	2	53.95	1	49.50	53.95	1	8,310	0.01%
2021/07/30	1	50.30	2	51.40	50.30	-1	8,130	-0.01%
2021/07/29	2	54.55	0	0.00	53.40	2	8,050	0.02%
2021/07/28	0	0.00	1	52.10	52.05	-1	7,991	-0.01%
2021/07/26	1	56.00	1	57.75	54.95	0	7,673	0.00%
2021/07/08	2	64.90	1	66.25	63.90	1	7,830	0.01%
2021/07/07	0	0.00	1	65.50	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	4	65.08	0	0.00	64.80	4	8,106	0.05%
2021/06/24	0	0.00	2	66.70	67.30	-2	8,354	-0.02%
2021/06/23	0	0.00	1	67.40	67.05	-1	8,465	-0.01%
2021/06/22	1	66.75	0	0.00	66.45	1	8,537	0.01%
2021/06/21	2	65.60	2	64.95	64.85	0	8,642	0.00%
2021/06/18	1	66.20	1	65.95	65.75	0	8,676	0.00%
2021/06/17	2	67.33	0	0.00	67.00	2	8,667	0.02%
2021/06/16	0	0.00	1	68.15	67.25	-1	8,774	-0.01%
2021/06/15	1	68.70	0	0.00	68.85	1	8,811	0.01%
2021/06/11	1	71.05	2	71.33	70.95	-1	8,798	-0.01%
2021/06/10	3	73.37	0	0.00	73.30	3	8,674	0.03%
2021/06/08	0	0.00	1	71.35	70.10	-1	8,860	-0.01%
2021/06/04	2	72.03	0	0.00	74.60	2	8,864	0.02%
2021/06/02	3	71.80	0	0.00	72.10	3	9,157	0.03%
2021/05/31	0	0.00	5	72.93	72.15	-5	9,344	-0.05%
2021/05/26	1	74.80	0	0.00	73.85	1	9,422	0.01%
2021/05/25	2	71.90	0	0.00	73.20	2	9,389	0.02%
2021/05/17	0	0.00	1	69.60	69.45	-1	9,781	-0.01%
2021/05/12	0	0.00	1	64.70	64.75	-1	9,874	-0.01%
2021/05/11	0	0.00	1	63.25	64.30	-1	9,856	-0.01%
2021/05/10	1	64.45	0	0.00	62.15	1	9,755	0.01%
2021/05/06	1	65.15	1	65.50	65.35	0	9,749	0.00%
2021/05/05	0	0.00	2	65.98	65.85	-2	9,738	-0.02%
2021/05/04	1	65.15	4	65.28	65.25	-3	9,810	-0.03%
2021/05/03	1	65.05	0	0.00	65.00	1	9,944	0.01%
2021/04/28	1	65.45	1	66.15	65.65	0	10,011	0.00%
2021/04/22	0	0.00	6	65.90	66.00	-6	9,918	-0.06%
2021/04/21	1	65.90	0	0.00	66.70	1	9,983	0.01%
2021/04/20	5	66.28	2	65.95	66.95	3	10,032	0.03%
2021/04/19	5	65.71	1	66.05	65.80	4	10,062	0.04%
2021/04/15	2	62.20	4	61.98	62.20	-2	10,138	-0.02%
2021/04/14	1	64.40	0	0.00	64.55	1	10,109	0.01%
2021/04/13	1	64.75	0	0.00	64.00	1	10,210	0.01%
2021/04/12	0	0.00	2	64.40	64.50	-2	10,266	-0.02%
2021/04/07	3	66.77	0	0.00	66.90	3	10,337	0.03%
2021/04/06	0	0.00	4	69.85	69.25	-4	10,162	-0.04%
2021/04/01	5	68.40	5	68.20	68.20	0	10,170	0.00%
2021/03/30	5	69.00	0	0.00	68.70	5	10,043	0.05%
2021/03/25	2	64.50	0	0.00	64.95	2	9,915	0.02%
2021/03/15	0	0.00	1	69.25	67.55	-1	9,301	-0.01%
2021/03/11	2	69.15	0	0.00	69.95	2	9,143	0.02%
2021/03/10	2	67.20	0	0.00	66.65	2	9,189	0.02%
2021/03/09	3	68.25	0	0.00	67.55	3	9,092	0.03%
2021/03/04	1	73.20	0	0.00	73.10	1	8,885	0.01%
2021/03/03	10	76.67	0	0.00	76.70	10	8,855	0.11%
2021/02/24	0	0.00	8	79.10	78.60	-8	8,751	-0.09%
2021/02/23	3	84.05	0	0.00	83.95	3	8,552	0.04%
2021/02/19	1	87.35	0	0.00	89.05	1	8,345	0.01%
2021/02/18	2	92.00	0	0.00	90.50	2	8,315	0.02%
2021/02/05	1	82.80	0	0.00	82.90	1	8,299	0.01%
2021/01/29	0	0.00	2	76.58	75.20	-2	8,411	-0.02%
2021/01/28	0	0.00	1	75.40	75.90	-1	8,502	-0.01%
2021/01/26	1	79.65	0	0.00	79.45	1	8,582	0.01%
2021/01/20	0	0.00	1	76.85	76.85	-1	8,457	-0.01%
2021/01/13	1	82.10	0	0.00	81.05	1	8,718	0.01%
2021/01/12	1	78.05	1	77.40	79.60	0	8,635	0.00%
2021/01/08	0	0.00	3	80.05	78.80	-3	8,821	-0.03%
2021/01/06	1	74.80	1	76.10	75.75	0	8,742	0.00%
2020/12/31	0	0.00	6	70.23	71.10	-6	8,718	-0.07%
2020/12/28	0	0.00	1	67.90	67.80	-1	8,343	-0.01%
2020/12/23	1	66.35	1	67.20	66.35	0	8,328	0.00%
2020/12/22	1	66.30	5	67.05	66.30	-4	8,337	-0.05%
2020/12/21	0	0.00	1	66.90	66.75	-1	8,403	-0.01%
2020/12/15	0	0.00	1	63.70	63.75	-1	8,789	-0.01%
2020/12/11	1	63.55	0	0.00	62.95	1	8,958	0.01%
2020/12/09	5	66.12	0	0.00	65.35	5	8,998	0.06%
2020/12/08	1	66.05	0	0.00	66.15	1	9,027	0.01%
2020/12/07	2	67.08	0	0.00	66.40	2	9,049	0.02%
2020/12/04	0	0.00	1	66.40	67.30	-1	9,113	-0.01%
2020/11/30	0	0.00	1	68.00	66.85	-1	9,355	-0.01%
2020/11/27	0	0.00	2	65.03	64.95	-2	9,259	-0.02%
2020/11/23	0	0.00	3	64.63	65.65	-3	9,714	-0.03%
2020/11/20	0	0.00	1	63.40	63.15	-1	9,667	-0.01%
2020/11/19	0	0.00	1	63.20	63.15	-1	9,744	-0.01%
2020/11/17	0	0.00	1	62.05	61.80	-1	9,863	-0.01%
2020/11/13	2	60.55	0	0.00	59.95	2	10,156	0.02%
2020/11/09	1	64.10	2	63.50	64.10	-1	10,458	-0.01%
2020/11/06	1	60.95	2	62.95	61.25	-1	10,520	-0.01%
2020/11/05	0	0.00	1	62.50	61.70	-1	10,615	-0.01%
2020/11/04	0	0.00	57	60.30	60.30	-57	10,580	-0.54%
2020/11/03	0	0.00	1	59.80	59.30	-1	10,552	-0.01%
2020/10/30	1	58.15	0	0.00	58.15	1	10,783	0.01%
2020/10/27	4	57.50	0	0.00	57.70	4	11,135	0.04%
2020/10/26	4	58.58	0	0.00	58.05	4	11,096	0.04%
2020/10/23	3	61.05	2	60.73	60.85	1	11,042	0.01%
2020/10/21	0	0.00	9	59.35	59.20	-9	11,091	-0.08%
2020/10/19	1	60.25	1	61.45	59.40	0	11,684	0.00%
2020/10/15	10	59.53	1	59.90	59.60	9	11,690	0.08%
2020/10/14	30	58.83	0	0.00	58.75	30	11,806	0.25%
2020/10/12	16	58.80	3	58.17	58.95	13	12,316	0.11%
2020/10/06	0	0.00	3	55.45	55.50	-3	12,634	-0.02%
2020/09/25	0	0.00	2	54.20	53.75	-2	14,544	-0.01%
2020/09/24	1	54.40	0	0.00	53.60	1	14,844	0.01%
2020/09/23	2	54.98	0	0.00	55.20	2	14,954	0.01%
2020/09/22	1	55.75	0	0.00	56.30	1	15,099	0.01%
2020/09/18	0	0.00	2	56.48	57.05	-2	15,063	-0.01%
2020/09/17	1	54.75	0	0.00	54.80	1	15,043	0.01%
2020/09/15	0	0.00	4	56.35	57.00	-4	15,211	-0.03%
2020/09/11	0	0.00	1	54.70	55.30	-1	15,202	-0.01%
2020/09/10	1	55.40	0	0.00	55.55	1	15,173	0.01%
2020/09/08	4	55.61	0	0.00	55.80	4	15,128	0.03%
2020/09/02	0	0.00	1	58.80	58.65	-1	14,989	-0.01%
2020/08/31	0	0.00	3	59.80	59.90	-3	14,991	-0.02%
2020/08/28	2	58.00	1	57.50	58.00	1	14,849	0.01%
2020/08/20	0	0.00	2	55.08	54.90	-2	15,199	-0.01%
2020/08/17	2	58.73	4	58.63	59.25	-2	15,191	-0.01%
2020/08/14	0	0.00	9	54.96	55.25	-9	14,895	-0.06%
2020/08/13	20	55.05	0	0.00	54.70	20	14,868	0.13%
2020/08/12	2	53.65	20	54.90	53.85	-18	14,886	-0.12%
2020/08/11	2	57.20	3	56.07	56.95	-1	14,705	-0.01%
2020/08/10	0	0.00	2	54.90	55.45	-2	14,687	-0.01%
2020/08/07	9	54.21	0	0.00	53.20	9	14,680	0.06%
2020/08/05	21	55.44	21	55.65	55.45	0	14,590	0.00%
2020/08/04	2	56.08	2	56.35	56.35	0	14,670	0.00%
2020/07/31	0	0.00	1	55.85	54.35	-1	14,687	-0.01%
2020/07/30	10	55.05	10	54.70	54.70	0	14,739	0.00%
2020/07/28	13	53.16	10	53.40	53.15	3	14,799	0.02%
2020/07/24	3	54.18	0	0.00	52.90	3	14,805	0.02%
2020/07/23	2	57.15	2	57.35	56.20	0	14,780	0.00%
2020/07/22	10	58.10	3	58.58	57.85	7	14,617	0.05%
2020/07/21	20	57.30	22	57.05	56.35	-2	14,461	-0.01%
2020/07/20	17	56.79	28	54.99	56.70	-11	14,454	-0.08%
2020/07/17	10	54.20	10	54.90	53.75	0	14,274	0.00%
2020/07/14	5	60.06	10	59.10	59.00	-5	14,182	-0.04%
2020/07/13	2	59.80	0	0.00	61.30	2	14,095	0.01%
2020/07/10	1	60.85	0	0.00	60.00	1	13,997	0.01%
2020/07/08	3	61.07	0	0.00	60.00	3	13,716	0.02%
2020/07/07	0	0.00	5	61.60	61.80	-5	13,587	-0.04%
2020/07/06	16	55.40	2	56.50	57.55	14	13,229	0.11%
2020/07/03	30	51.57	40	51.04	51.10	-10	12,766	-0.08%
2020/07/02	20	48.44	20	47.72	49.57	0	12,657	0.00%
2020/07/01	20	46.95	22	46.41	47.57	-2	12,560	-0.02%
2020/06/30	2	45.40	21	45.03	45.40	-19	12,463	-0.15%
2020/06/29	1	44.27	0	0.00	44.28	1	12,544	0.01%
2020/06/23	1	44.16	0	0.00	44.58	1	13,004	0.01%
2020/06/05	0	0.00	3	43.78	43.87	-3	16,466	-0.02%
2020/06/03	0	0.00	10	44.76	44.37	-10	17,343	-0.06%
2020/06/02	0	0.00	4	43.70	43.95	-4	17,291	-0.02%
2020/06/01	0	0.00	4	42.52	43.36	-4	17,598	-0.02%
2020/05/27	1	40.86	0	0.00	40.97	1	17,659	0.01%
2020/05/25	3	40.16	0	0.00	40.25	3	18,054	0.02%
2020/05/22	0	0.00	2	40.39	39.95	-2	18,257	-0.01%
2020/05/20	0	0.00	2	41.96	42.25	-2	18,520	-0.01%
2020/05/18	2	41.10	0	0.00	41.72	2	18,766	0.01%
2020/05/14	2	41.65	0	0.00	41.47	2	18,816	0.01%
2020/05/13	1	41.74	0	0.00	41.98	1	18,808	0.01%
2020/05/11	4	42.92	0	0.00	42.35	4	18,945	0.02%
2020/05/07	1	41.26	0	0.00	41.18	1	18,981	0.01%
2020/05/06	0	0.00	19	40.63	41.02	-19	19,041	-0.10%
2020/05/05	2	38.60	0	0.00	38.78	2	19,049	0.01%
2020/05/04	8	38.63	0	0.00	38.50	8	19,449	0.04%
2020/04/27	0	0.00	2	39.59	40.10	-2	20,375	-0.01%
2020/04/24	2	39.02	0	0.00	39.10	2	20,235	0.01%
2020/04/23	0	0.00	1	39.46	39.58	-1	20,231	0.00%
2020/04/21	2	38.60	0	0.00	38.36	2	20,295	0.01%
2020/04/17	3	38.98	7	39.45	39.91	-4	20,185	-0.02%
2020/04/16	1	37.85	1	38.40	38.52	0	19,856	0.00%
2020/04/15	0	0.00	1	39.05	38.57	-1	19,841	-0.01%
2020/04/14	1	38.35	1	38.63	38.57	0	19,822	0.00%
2020/04/13	1	37.93	0	0.00	37.80	1	19,782	0.01%
2020/04/09	0	0.00	4	38.38	38.08	-4	19,910	-0.02%
2020/04/08	7	38.27	3	38.21	38.19	4	20,195	0.02%
2020/04/07	2	38.94	3	39.01	38.59	-1	20,104	0.00%
2020/04/06	3	38.17	0	0.00	38.21	3	20,065	0.01%
2020/04/01	0	0.00	3	36.58	37.29	-3	20,135	-0.01%
2020/03/31	6	37.17	3	37.42	36.99	3	19,952	0.02%
2020/03/30	3	36.69	0	0.00	36.87	3	19,798	0.02%
2020/03/27	2	37.66	5	37.94	37.15	-3	19,670	-0.02%
2020/03/26	3	37.27	0	0.00	37.24	3	19,343	0.02%
2020/03/25	0	0.00	5	36.50	36.77	-5	19,143	-0.03%
2020/03/24	3	35.00	0	0.00	34.36	3	18,855	0.02%
2020/03/23	0	0.00	3	32.92	32.83	-3	18,670	-0.02%
2020/03/20	3	34.30	5	34.23	34.18	-2	18,850	-0.01%
2020/03/19	10	32.52	1	32.88	32.15	9	18,629	0.05%
2020/03/18	2	36.04	3	37.19	35.89	-1	18,162	-0.01%
2020/03/17	5	36.20	0	0.00	36.18	5	17,946	0.03%
2020/03/16	1	38.62	0	0.00	38.35	1	17,274	0.01%
2020/03/13	1	38.29	0	0.00	40.65	1	16,909	0.01%
2020/03/12	2	42.16	0	0.00	41.54	2	16,308	0.01%
2020/03/10	0	0.00	8	43.41	43.93	-8	15,912	-0.05%
2020/03/09	6	42.09	13	42.24	41.73	-7	15,481	-0.05%
2020/03/06	1	45.62	0	0.00	45.63	1	14,998	0.01%
2020/03/05	0	0.00	2	46.06	46.85	-2	14,912	-0.01%
2020/03/03	3	44.40	0	0.00	44.03	3	14,721	0.02%
2020/03/02	6	43.18	2	43.52	43.65	4	14,610	0.03%
2020/02/27	1	43.88	0	0.00	44.05	1	14,466	0.01%
2020/02/26	2	44.50	4	44.56	44.62	-2	14,425	-0.01%
2020/02/25	2	43.78	0	0.00	43.81	2	14,321	0.01%
2020/02/24	2	44.68	0	0.00	45.00	2	14,255	0.01%
2020/02/21	3	46.00	4	46.17	46.28	-1	14,023	-0.01%
2020/02/20	4	45.20	0	0.00	45.32	4	13,774	0.03%
2020/02/19	2	44.82	0	0.00	44.83	2	13,750	0.01%
2020/02/17	2	43.76	0	0.00	44.50	2	13,724	0.01%
2020/02/13	2	43.20	1	43.94	43.00	1	13,872	0.01%
2020/02/11	1	43.19	3	43.22	43.53	-2	14,086	-0.01%
2020/02/10	1	42.21	0	0.00	41.94	1	13,916	0.01%
2020/02/07	0	0.00	40	41.62	41.77	-40	13,900	-0.29%
2020/02/06	3	42.01	1	42.15	42.13	2	14,200	0.01%
2020/02/05	0	0.00	1	41.65	41.29	-1	14,216	-0.01%
2020/02/04	0	0.00	1	40.47	40.19	-1	14,074	-0.01%
2020/02/03	1	38.30	1	38.68	39.60	0	13,680	0.00%
2020/01/31	1	40.20	0	0.00	40.26	1	13,223	0.01%
2020/01/30	4	40.25	9	40.38	39.68	-5	13,209	-0.04%
2020/01/17	0	0.00	3.5	49.96	49.74	-3.5	12,981	-0.03%
2020/01/03	0	0.00	5	51.65	50.65	-5	14,278	-0.04%
2020/01/02	0	0.00	2	50.95	51.10	-2	14,266	-0.01%
2019/12/30	5	49.65	0	0.00	49.99	5	13,829	0.04%
2019/12/27	0	0.00	47	48.97	49.31	-47	13,698	-0.34%
2019/12/25	3	47.94	0	0.00	47.93	3	13,622	0.02%
2019/12/23	0	0.00	3	49.17	48.56	-3	13,700	-0.02%
2019/12/20	0	0.00	1	49.58	49.36	-1	13,726	-0.01%
2019/12/17	15	49.50	5	48.49	49.73	10	14,104	0.07%
2019/12/16	10	48.31	0	0.00	47.93	10	13,840	0.07%
2019/12/13	24	47.77	3	48.00	47.99	21	13,849	0.15%
2019/12/04	1	45.42	1	45.95	45.89	0	14,839	0.00%
2019/12/03	0	0.00	1	45.89	45.89	-1	15,449	-0.01%
2019/12/02	0	0.00	1	45.96	45.62	-1	15,617	-0.01%
2019/11/27	1	47.30	0	0.00	47.28	1	15,792	0.01%
2019/11/26	0	0.00	1	47.66	47.46	-1	15,988	-0.01%
2019/11/25	1	46.70	0	0.00	47.08	1	16,184	0.01%
2019/11/22	1	46.84	0	0.00	46.91	1	16,260	0.01%
2019/11/19	0	0.00	1	48.70	48.85	-1	16,851	-0.01%
2019/11/18	1	47.66	5	48.42	48.38	-4	16,828	-0.02%
2019/11/15	5	48.26	1	48.39	48.00	4	16,891	0.02%
2019/11/12	31	48.14	1	47.80	48.15	30	17,522	0.17%
2019/11/11	4	49.26	0	0.00	48.57	4	17,539	0.02%
2019/11/08	1	50.15	0	0.00	50.15	1	17,358	0.01%
2019/11/07	0	0.00	1	50.35	50.10	-1	17,423	-0.01%
2019/11/05	0.5	51.30	1	51.10	51.45	-0.5	17,805	0.00%
2019/11/04	0	0.00	8	50.18	50.10	-8	18,031	-0.04%
2019/11/01	0	0.00	14	49.07	49.37	-14	18,206	-0.08%
2019/10/31	0	0.00	1	48.00	47.83	-1	18,378	-0.01%
2019/10/30	2	48.19	0	0.00	47.80	2	18,771	0.01%
2019/10/28	0	0.00	4	48.41	48.37	-4	19,191	-0.02%
2019/10/25	0	0.00	1	47.40	47.67	-1	19,135	-0.01%
2019/10/24	3	47.92	2	48.58	47.75	1	19,220	0.01%
2019/10/23	4	48.43	0	0.00	48.25	4	19,291	0.02%
2019/10/21	5	48.29	0	0.00	48.27	5	19,863	0.03%
2019/10/18	2	49.08	0	0.00	48.63	2	20,071	0.01%
2019/10/17	0	0.00	1	49.52	49.36	-1	20,275	0.00%
2019/10/15	0	0.00	5	49.68	49.40	-5	20,271	-0.02%
2019/10/14	0	0.00	6	49.64	49.65	-6	20,475	-0.03%
2019/10/08	0	0.00	1	47.22	47.49	-1	20,646	0.00%
2019/10/07	6	45.75	0	0.00	45.63	6	20,851	0.03%
2019/10/04	3	45.82	0	0.00	45.80	3	21,027	0.01%
2019/10/03	1	45.75	0	0.00	45.63	1	21,226	0.00%
2019/09/25	1	47.50	180	47.49	47.68	-179	22,649	-0.79%	大賣/鉅額交易
2019/09/24	190	48.14	11	47.99	48.04	179	23,403	0.76%	大買/鉅額交易
2019/09/23	2	47.27	0	0.00	47.15	2	23,467	0.01%
2019/09/20	4	48.47	1	48.57	48.65	3	23,688	0.01%
2019/09/17	2	48.45	170	48.45	48.25	-168	24,610	-0.68%	大賣/鉅額交易
2019/09/12	171	49.13	171	49.29	49.27	0	25,640	0.00%	大買/大賣/
2019/09/11	2	48.49	0	0.00	48.76	2	26,012	0.01%
2019/09/10	2	49.13	8	49.25	49.01	-6	25,906	-0.02%
2019/09/09	1	49.70	0	0.00	49.73	1	25,972	0.00%
2019/09/06	35	49.29	10	49.44	49.40	25	25,987	0.10%
2019/09/05	20	49.67	4	49.11	49.67	16	26,053	0.06%
2019/09/04	100	47.72	1	48.01	47.72	99	25,633	0.39%
2019/09/03	6	47.36	75	47.08	47.08	-69	26,037	-0.26%
2019/09/02	50	47.46	2	47.29	47.50	48	26,527	0.18%
2019/08/30	13	46.90	1	46.69	46.66	12	26,564	0.05%
2019/08/29	1	45.54	51	45.94	46.07	-50	26,779	-0.19%
2019/08/28	23	46.45	0	0.00	46.24	23	26,910	0.09%
2019/08/27	1	47.22	2	47.12	47.11	-1	26,966	0.00%
2019/08/26	1	45.74	0	0.00	45.80	1	27,008	0.00%
2019/08/23	0	0.00	9	47.11	47.42	-9	27,134	-0.03%
2019/08/22	1	46.26	4	46.65	45.98	-3	26,928	-0.01%
2019/08/21	4	46.14	0	0.00	46.30	4	27,392	0.01%
2019/08/20	2	46.13	30	46.48	46.49	-28	27,900	-0.10%
2019/08/19	1	44.80	3	45.68	45.85	-2	28,042	-0.01%
2019/08/16	47	44.84	0	0.00	44.81	47	28,220	0.17%
2019/08/15	2	43.04	7	43.32	43.64	-5	28,273	-0.02%
2019/08/14	9	44.59	36	44.67	43.95	-27	28,549	-0.09%
2019/08/13	2	43.59	1	44.08	43.57	1	28,866	0.00%
2019/08/12	10	43.89	44	43.84	43.85	-34	29,210	-0.12%
2019/08/08	2	42.73	0	0.00	43.46	2	29,566	0.01%
2019/08/07	14	42.58	27	42.54	42.58	-13	29,754	-0.04%
2019/08/06	18	42.53	6	42.53	43.20	12	30,177	0.04%
2019/08/05	5	44.24	44	44.32	44.25	-39	29,933	-0.13%
2019/08/02	54	44.67	3	44.79	44.82	51	30,453	0.17%
2019/08/01	42	46.36	24	46.41	46.27	18	31,105	0.06%
2019/07/31	9	47.82	45	47.42	47.42	-36	31,176	-0.12%
2019/07/30	39	48.55	48	48.50	48.52	-9	31,513	-0.03%
2019/07/29	1	47.77	0	0.00	47.79	1	32,769	0.00%
2019/07/26	10	47.98	2	47.90	47.98	8	32,879	0.02%
2019/07/25	24	47.48	4	47.60	47.55	20	32,707	0.06%
2019/07/24	16	47.34	4	47.42	47.18	12	33,011	0.04%
2019/07/23	2	46.47	0	0.00	46.32	2	33,255	0.01%
2019/07/22	23	46.93	1	47.20	46.99	22	33,690	0.07%
2019/07/19	3	46.35	8	46.87	46.65	-5	33,557	-0.01%
2019/07/17	5	45.97	2	46.51	46.30	3	34,000	0.01%
2019/07/16	36	46.55	2	46.58	46.29	34	34,792	0.10%
2019/07/15	13	46.13	36	46.82	47.00	-23	35,080	-0.07%
2019/07/12	4	46.59	4	47.20	47.22	0	34,749	0.00%
2019/07/11	17	47.02	17	46.63	46.49	0	34,978	0.00%
2019/07/10	3	46.26	0	0.00	46.29	3	35,346	0.01%
2019/07/09	1	46.36	0	0.00	46.14	1	35,920	0.00%
2019/07/08	29	47.00	3	46.38	46.69	26	36,192	0.07%
2019/07/05	7	48.13	8	48.23	48.55	-1	36,302	0.00%
2019/07/04	7	48.47	3	48.04	48.00	4	36,537	0.01%
2019/07/03	1	48.52	1	49.05	48.85	0	36,665	0.00%
2019/07/02	1	48.80	2	49.01	48.80	-1	37,638	0.00%
2019/07/01	0	0.00	24	48.98	49.11	-24	37,880	-0.06%
2019/06/28	7	46.26	6	46.44	46.29	1	37,631	0.00%
2019/06/27	2	46.84	5	46.85	46.74	-3	38,297	-0.01%
2019/06/26	4	45.35	3	45.84	45.57	1	38,994	0.00%
2019/06/25	11	45.79	2	45.19	45.10	9	39,157	0.02%
2019/06/24	2	46.39	2	47.10	46.86	0	39,037	0.00%
2019/06/21	1	46.71	32	46.72	46.43	-31	39,306	-0.08%
2019/06/20	31	47.07	9	46.22	46.48	22	39,410	0.06%
2019/06/19	0	0.00	16	44.73	45.04	-16	39,100	-0.04%
2019/06/18	0	0.00	7	43.06	42.95	-7	38,928	-0.02%
2019/06/17	2	42.36	1	43.45	42.73	1	39,437	0.00%
2019/06/14	1	42.92	3	43.11	43.07	-2	39,788	-0.01%
2019/06/13	1	42.22	9	42.93	42.74	-8	40,249	-0.02%
2019/06/12	4	42.85	7	42.97	42.85	-3	40,774	-0.01%
2019/06/11	1	42.34	10	42.96	43.09	-9	41,115	-0.02%
2019/06/10	3	41.35	56	41.56	41.56	-53	41,094	-0.13%
2019/06/06	1	40.64	1	40.71	40.39	0	41,089	0.00%
2019/06/05	6	40.90	6	41.39	40.91	0	41,609	0.00%
2019/06/04	54	40.32	0	0.00	40.28	54	42,596	0.13%
2019/06/03	5	40.90	3	41.41	40.93	2	43,375	0.00%
2019/05/31	2	40.73	3	41.51	41.09	-1	43,791	0.00%
2019/05/30	12	40.95	1	41.55	40.82	11	44,397	0.02%
2019/05/29	4	40.74	3	41.01	41.58	1	45,371	0.00%
2019/05/28	3	40.91	49	41.39	41.68	-46	45,713	-0.10%
2019/05/27	6	39.48	4	39.76	40.25	2	46,301	0.00%
2019/05/24	13	40.08	61	40.22	40.05	-48	47,391	-0.10%
2019/05/23	55	39.87	18	39.92	39.85	37	47,617	0.08%
2019/05/22	26	40.80	44	41.09	40.80	-18	47,369	-0.04%
2019/05/21	102	40.33	31	40.96	41.17	71	47,324	0.15%	大買/
2019/05/20	16	40.12	44	40.89	39.88	-28	47,756	-0.06%
2019/05/17	10	41.48	10	41.23	40.96	0	47,704	0.00%
2019/05/16	8	41.60	5	41.77	41.95	3	47,751	0.01%
2019/05/15	5	40.84	4	41.16	41.91	1	47,872	0.00%
2019/05/14	36	40.61	37	39.53	40.82	-1	47,919	0.00%
2019/05/13	27	40.36	2	40.31	40.10	25	47,659	0.05%
2019/05/10	1	39.99	17	41.11	40.55	-16	48,268	-0.03%
2019/05/09	17	39.92	13	39.86	39.65	4	47,641	0.01%
2019/05/08	2	42.06	2	40.95	41.63	0	47,054	0.00%
2019/05/07	16	42.65	5	42.86	41.95	11	47,278	0.02%
2019/05/06	17	42.94	34	42.10	41.59	-17	47,291	-0.04%
2019/05/03	4	46.18	2	46.43	46.56	2	46,077	0.00%
2019/05/02	7	46.61	0	0.00	46.53	7	46,171	0.02%
2019/04/30	21	46.49	10	46.84	46.78	11	46,555	0.02%
2019/04/29	27	45.81	9	46.38	47.41	18	46,622	0.04%
2019/04/26	7	45.84	6	45.97	46.28	1	46,474	0.00%
2019/04/25	5	47.35	2	47.52	47.43	3	46,254	0.01%
2019/04/24	17	47.63	22	47.16	47.60	-5	46,375	-0.01%
2019/04/23	3	47.93	34	47.97	48.17	-31	46,186	-0.07%
2019/04/22	53	47.86	8	47.72	47.61	45	46,218	0.10%
2019/04/19	8	49.53	42	49.04	49.28	-34	45,567	-0.07%
2019/04/18	23	48.85	18	48.67	48.68	5	45,488	0.01%
2019/04/17	5	49.21	22	49.49	49.40	-17	45,744	-0.04%
2019/04/16	20	47.78	26	46.72	48.86	-6	45,386	-0.01%
2019/04/15	12	47.73	66	48.51	48.00	-54	45,106	-0.12%
2019/04/12	2	46.07	23	45.91	45.95	-21	44,875	-0.05%
2019/04/11	5	46.66	14	47.11	46.72	-9	44,834	-0.02%
2019/04/10	2	47.40	1	47.94	48.05	1	44,611	0.00%
2019/04/09	1	47.97	50	47.92	47.75	-49	44,432	-0.11%
2019/04/08	2	47.45	23.5	47.40	46.66	-21.5	44,149	-0.05%
2019/04/03	2	44.92	2	44.97	45.10	0	43,175	0.00%
2019/04/02	43	45.17	6	45.00	45.06	37	43,226	0.09%
2019/04/01	12	44.62	9	45.02	45.15	3	42,927	0.01%
2019/03/29	9	41.90	44	42.44	42.96	-35	42,152	-0.08%
2019/03/28	11	40.06	11	40.42	40.31	0	41,633	0.00%
2019/03/27	16	40.63	36	40.39	40.50	-20	42,469	-0.05%
2019/03/26	43	39.93	12	39.97	39.66	31	42,278	0.07%
2019/03/25	0	0.00	5	40.14	40.30	-5	42,373	-0.01%
2019/03/22	32	41.76	203	41.95	41.70	-171	42,255	-0.40%	大賣/鉅額交易
2019/03/21	10	42.38	2	42.54	42.42	8	41,973	0.02%
2019/03/20	31	42.32	6	42.54	41.84	25	42,448	0.06%
2019/03/19	6	42.74	7	42.91	42.71	-1	42,022	0.00%
2019/03/18	6	42.22	12	41.42	42.47	-6	41,629	-0.01%
2019/03/15	6	41.21	4	40.73	40.97	2	41,661	0.00%
2019/03/14	2	40.04	9	40.59	40.18	-7	41,073	-0.02%
2019/03/13	18	39.82	9	39.81	40.18	9	41,259	0.02%
2019/03/12	7	40.49	15	40.42	40.63	-8	41,123	-0.02%
2019/03/11	213	38.53	7	38.94	39.27	206	40,926	0.50%	大買/鉅額交易
2019/03/08	33	39.85	58	39.84	39.19	-25	41,522	-0.06%
2019/03/07	91	41.89	104	42.19	41.42	-13	40,406	-0.03%	大賣/
2019/03/06	5	42.96	2	43.55	43.02	3	39,590	0.01%
2019/03/05	11	43.15	0	0.00	43.12	11	39,321	0.03%
2019/03/04	91	44.91	68	44.68	44.55	23	38,737	0.06%
2019/02/27	4	40.51	1	41.58	41.58	3	37,841	0.01%
2019/02/26	7	41.20	16	41.31	40.69	-9	37,565	-0.02%
2019/02/25	2.5	38.61	56	38.73	39.80	-53.5	36,765	-0.15%
2019/02/22	20	35.78	0	0.00	35.94	20	35,439	0.06%
2019/02/21	4.7	36.58	3	36.80	37.05	1.7	35,357	0.00%
2019/02/20	0	0.00	1	36.65	36.24	-1	35,426	0.00%
2019/02/19	6	36.45	7	36.69	36.18	-1	35,706	0.00%
2019/02/18	2	35.61	14	35.61	36.10	-12	35,062	-0.03%
2019/02/15	49	35.21	22	35.68	34.91	27	34,878	0.08%
2019/02/14	0	0.00	10	36.19	36.25	-10	34,741	-0.03%
2019/02/13	0	0.00	23	35.51	35.53	-23	34,524	-0.07%
2019/02/12	0	0.00	6	35.11	35.08	-6	34,771	-0.02%
2019/02/11	0	0.00	52	33.99	34.74	-52	34,747	-0.15%
2019/01/30	2	32.80	8	32.99	32.81	-6	34,250	-0.02%
2019/01/29	10	32.21	7	32.51	32.78	3	34,460	0.01%
2019/01/28	3	32.77	2	33.30	32.67	1	34,506	0.00%
2019/01/25	8	31.97	10	32.53	32.75	-2	34,898	-0.01%
2019/01/24	9	31.43	2	31.37	31.59	7	35,128	0.02%
2019/01/23	8	31.23	14	31.22	31.27	-6	35,542	-0.02%
2019/01/22	2	31.45	0	0.00	31.21	2	36,265	0.01%
2019/01/21	4	32.07	19	32.01	32.00	-15	37,287	-0.04%
2019/01/18	0	0.00	15	31.29	31.45	-15	37,351	-0.04%
2019/01/17	2	30.52	9	30.82	30.95	-7	37,669	-0.02%
2019/01/16	0	0.00	6	30.51	30.54	-6	38,036	-0.02%
2019/01/15	4	29.89	5	30.32	30.24	-1	38,385	0.00%
2019/01/14	0	0.00	4	29.43	29.44	-4	39,393	-0.01%
2019/01/11	2	29.59	5	29.83	29.82	-3	39,782	-0.01%
2019/01/10	5	29.45	7	29.68	29.65	-2	40,063	0.00%
2019/01/09	8	29.70	13	29.83	29.98	-5	40,193	-0.01%
2019/01/07	2	28.67	3	29.19	28.67	-1	40,270	0.00%
2019/01/04	1	28.60	35	28.13	28.53	-34	40,330	-0.08%
2019/01/03	8	27.63	8	27.72	27.59	0	40,553	0.00%
2019/01/02	19	27.66	12	27.36	27.29	7	40,552	0.02%
2018/12/28	3	28.18	8	28.49	28.35	-5	40,632	-0.01%
2018/12/27	7	28.55	7	28.30	28.17	0	40,681	0.00%
2018/12/26	12	27.77	12	28.23	27.72	0	40,629	0.00%
2018/12/25	27	27.52	26	27.33	27.50	1	40,494	0.00%
2018/12/24	7	28.03	12	28.49	28.49	-5	40,210	-0.01%
2018/12/22	3	27.99	0	0.00	27.90	3	39,995	0.01%
2018/12/21	11	28.77	59	28.69	28.38	-48	40,480	-0.12%
2018/12/20	44	29.91	56	29.45	29.15	-12	40,386	-0.03%
2018/12/19	76	31.29	2	30.92	30.92	74	40,095	0.18%
2018/12/18	15	31.42	3	31.89	31.15	12	40,154	0.03%
2018/12/17	18	31.89	9	31.95	31.91	9	40,067	0.02%
2018/12/14	6	32.37	0	0.00	32.25	6	39,894	0.02%
2018/12/13	0	0.00	15	32.82	32.97	-15	40,565	-0.04%
2018/12/12	5	31.85	13	31.85	31.75	-8	40,000	-0.02%
2018/12/11	7	31.28	7	31.46	31.33	0	39,891	0.00%
2018/12/10	38	31.33	4	31.20	31.04	34	40,018	0.08%
2018/12/07	5	32.28	100	32.27	32.16	-95	39,733	-0.24%
2018/12/06	28	32.38	17	32.29	32.08	11	40,344	0.03%
2018/12/05	3	32.90	9	33.40	33.35	-6	39,956	-0.02%
2018/12/04	8	33.70	0	0.00	33.50	8	39,815	0.02%
2018/12/03	29	33.80	33	34.03	33.86	-4	40,011	-0.01%
2018/11/30	5	31.65	63	31.76	31.71	-58	39,164	-0.15%
2018/11/29	17	32.21	109	32.41	31.90	-92	39,111	-0.24%	大賣/
2018/11/28	13	31.63	112	31.70	32.07	-99	39,001	-0.25%	大賣/
2018/11/27	2	31.67	4	31.85	31.75	-2	38,762	-0.01%
2018/11/26	44	31.98	227	31.98	31.79	-183	38,943	-0.47%	大賣/鉅額交易
2018/11/23	17	31.97	0	0.00	31.85	17	38,796	0.04%
2018/11/22	13	32.52	10	32.83	32.25	3	38,647	0.01%
2018/11/21	11	32.52	6	32.63	32.80	5	38,612	0.01%
2018/11/20	6	32.99	5	33.72	32.81	1	38,878	0.00%
2018/11/19	4	33.58	2	33.93	33.81	2	38,639	0.01%
2018/11/16	1	33.36	12	33.58	33.41	-11	38,636	-0.03%
2018/11/15	110	32.54	6	32.89	32.96	104	38,405	0.27%	大買/鉅額交易
2018/11/14	18	32.97	13	33.39	32.92	5	38,877	0.01%
2018/11/13	13	31.97	19	32.78	33.30	-6	39,075	-0.02%
2018/11/12	11	32.47	3	32.56	32.60	8	39,428	0.02%
2018/11/09	50	32.83	16	32.91	32.60	34	40,100	0.08%
2018/11/08	29	34.71	2	34.47	34.18	27	39,850	0.07%
2018/11/07	2	34.26	7	34.45	34.50	-5	39,843	-0.01%
2018/11/06	1	34.18	1	34.03	33.64	0	39,870	0.00%
2018/11/05	1	34.42	11	34.60	34.41	-10	39,734	-0.03%
2018/11/02	11	35.51	44	35.30	35.26	-33	39,892	-0.08%
2018/11/01	0	0.00	24	33.74	34.18	-24	39,299	-0.06%
2018/10/31	115	32.66	115	32.85	32.93	0	39,015	0.00%	大買/大賣/
2018/10/30	68	31.60	37	32.23	32.93	31	38,897	0.08%
2018/10/29	54	32.59	3	34.57	31.90	51	38,340	0.13%
2018/10/26	6	33.88	12	34.86	33.90	-6	38,084	-0.02%
2018/10/25	121	33.25	2	33.74	33.47	119	37,903	0.31%	大買/鉅額交易
2018/10/24	16	34.46	46	34.72	35.00	-30	37,289	-0.08%
2018/10/23	28	35.28	14	35.06	35.00	14	36,614	0.04%
2018/10/22	2	36.72	78	35.30	36.71	-76	36,220	-0.21%
2018/10/19	260	31.67	10	32.39	32.71	250	35,123	0.71%	大買/鉅額交易
2018/10/18	108	32.53	5	32.45	32.10	103	34,831	0.30%	大買/鉅額交易
2018/10/17	19	33.51	1	32.67	32.65	18	35,069	0.05%
2018/10/16	16	33.26	2	33.66	33.32	14	35,195	0.04%
2018/10/15	3	33.15	59	33.55	32.90	-56	35,216	-0.16%
2018/10/12	64	33.26	2	33.16	33.50	62	35,019	0.18%
2018/10/11	38	32.97	15	32.83	32.37	23	34,737	0.07%
2018/10/09	9	34.78	6	34.82	34.97	3	34,291	0.01%
2018/10/08	31	35.57	23	36.27	35.45	8	34,356	0.02%
2018/10/05	8	35.38	0	0.00	35.41	8	34,222	0.02%
2018/10/04	10	35.96	10	35.83	35.85	0	34,631	0.00%
2018/10/03	2	36.86	11	36.93	36.82	-9	34,914	-0.03%
2018/10/02	7	37.75	6	37.17	37.14	1	35,231	0.00%
2018/10/01	3	38.14	0	0.00	38.22	3	35,672	0.01%
2018/09/28	16	38.39	21	38.38	38.41	-5	36,332	-0.01%
2018/09/27	20	37.72	13	37.76	37.50	7	36,287	0.02%
2018/09/26	8	38.48	24	38.22	38.50	-16	36,204	-0.04%
2018/09/25	9	37.04	16	36.85	36.70	-7	36,947	-0.02%
2018/09/21	3	36.72	12	36.64	37.13	-9	37,201	-0.02%
2018/09/20	8	35.51	9	35.64	35.33	-1	37,117	0.00%
2018/09/19	1	34.43	21	34.90	35.51	-20	37,612	-0.05%
2018/09/18	5	33.02	3	33.23	33.29	2	37,439	0.01%
2018/09/17	11	33.17	0	0.00	33.13	11	38,291	0.03%
2018/09/14	1	33.49	9	33.72	33.60	-8	38,503	-0.02%
2018/09/13	16	33.14	24	33.22	32.57	-8	38,699	-0.02%
2018/09/12	8	32.50	2	32.19	32.27	6	38,585	0.02%
2018/09/11	18	33.36	1	33.47	33.16	17	38,458	0.04%
2018/09/10	2	33.59	2	33.58	33.47	0	38,669	0.00%
2018/09/07	6	33.76	24	34.32	33.86	-18	38,657	-0.05%
2018/09/06	22	34.02	2	33.95	33.85	20	38,451	0.05%
2018/09/05	9	35.01	21	35.49	34.92	-12	38,153	-0.03%
2018/09/04	5	35.16	1	34.91	35.43	4	38,238	0.01%
2018/09/03	6	34.77	10	34.99	34.54	-4	38,345	-0.01%
2018/08/31	11	34.81	4	35.32	35.49	7	38,543	0.02%
2018/08/30	18	35.73	4	35.83	35.48	14	38,325	0.04%
2018/08/29	1	36.29	1	36.39	36.17	0	38,169	0.00%
2018/08/28	32	36.54	7	36.87	36.44	25	38,207	0.07%
2018/08/27	23	35.75	71	35.94	36.49	-48	38,189	-0.13%
2018/08/24	1	34.37	4	34.95	35.00	-3	38,062	-0.01%
2018/08/23	11	35.19	0	0.00	34.78	11	38,416	0.03%
2018/08/22	5	34.50	5	34.76	34.68	0	38,825	0.00%
2018/08/21	13	34.90	130	34.39	35.00	-117	38,871	-0.30%	大賣/鉅額交易
2018/08/20	2	33.00	7	33.42	32.90	-5	38,513	-0.01%
2018/08/17	108	33.82	12	33.27	33.11	96	38,293	0.25%	大買/
2018/08/16	2	32.84	4	34.18	33.99	-2	37,857	-0.01%
2018/08/15	37	34.56	0	0.00	33.88	37	37,142	0.10%
2018/08/14	14	35.23	30	35.42	34.92	-16	36,951	-0.04%
2018/08/13	27	35.06	14	34.61	34.93	13	36,978	0.04%
2018/08/10	10	36.33	18	36.65	35.86	-8	36,716	-0.02%
2018/08/09	2	34.55	14	35.98	36.15	-12	36,701	-0.03%
2018/08/08	1	35.13	25	35.71	35.06	-24	36,169	-0.07%
2018/08/07	7	34.67	33	34.59	34.77	-26	35,991	-0.07%
2018/08/06	5	33.86	4	34.17	34.04	1	35,802	0.00%
2018/08/03	38	34.52	31	34.87	34.48	7	35,432	0.02%
2018/08/02	96	34.95	2	36.49	34.29	94	35,372	0.27%
2018/08/01	27	38.30	9	38.73	37.76	18	34,567	0.05%
2018/07/31	7	37.89	1	38.20	37.93	6	34,850	0.02%
2018/07/30	5	37.88	1	38.18	37.81	4	35,078	0.01%
2018/07/27	12	37.99	5	38.14	37.99	7	35,055	0.02%
2018/07/26	13	38.38	0	0.00	38.12	13	34,999	0.04%
2018/07/25	5	38.98	2	39.10	38.88	3	34,971	0.01%
2018/07/24	17.6	38.44	146	39.01	39.10	-128.5	34,817	-0.37%	大賣/鉅額交易
2018/07/23	30.8	36.93	132	36.91	37.52	-101.3	34,789	-0.29%	大賣/鉅額交易
2018/07/20	16	35.31	68	35.51	36.00	-52	34,681	-0.15%
2018/07/19	73	35.44	31	35.82	35.30	42	34,447	0.12%
2018/07/18	11	35.57	56	35.95	35.48	-45	34,924	-0.13%
2018/07/17	134	35.36	1	35.00	35.00	133	34,906	0.38%	大買/鉅額交易
2018/07/16	41	35.97	34	36.69	35.54	7	34,862	0.02%
2018/07/13	24	36.81	2	36.79	36.65	22	34,801	0.06%
2018/07/12	17	35.51	50	36.33	36.88	-33	35,083	-0.09%
2018/07/11	8	34.49	12	34.68	35.05	-4	34,858	-0.01%
2018/07/10	33	36.14	6	36.03	35.55	27	35,132	0.08%
2018/07/09	28	34.84	35	35.23	35.76	-7	35,146	-0.02%
2018/07/06	4	33.00	24	33.54	34.44	-20	34,831	-0.06%
2018/07/05	29	33.51	30	33.08	32.96	-1	34,668	0.00%
2018/07/04	4	33.75	16	33.86	33.60	-12	34,383	-0.03%
2018/07/03	98	33.27	85	33.17	33.56	13	34,193	0.04%
2018/07/02	22	36.29	1	35.05	34.73	21	32,954	0.06%
2018/06/29	6	35.85	10	36.34	36.51	-4	32,732	-0.01%
2018/06/28	1	36.37	24	35.51	35.88	-23	32,184	-0.07%
2018/06/27	14	37.06	5	36.19	36.10	9	31,843	0.03%
2018/06/26	11	37.79	9	37.75	37.85	2	31,809	0.01%
2018/06/25	7	40.18	2	40.24	39.75	5	31,351	0.02%
2018/06/22	13	39.86	8	40.20	39.94	5	31,580	0.02%
2018/06/21	5	40.82	1	41.30	40.89	4	31,821	0.01%
2018/06/20	4	40.07	5	40.24	40.88	-1	32,594	0.00%
2018/06/19	12	41.38	4	41.12	40.86	8	32,858	0.02%
2018/06/15	4	42.59	10	42.89	42.57	-6	32,567	-0.02%
2018/06/14	4	42.32	5	42.58	42.24	-1	32,443	0.00%
2018/06/13	4	42.74	6	43.03	42.63	-2	32,393	-0.01%
2018/06/12	8	42.56	10	42.67	42.95	-2	32,311	-0.01%
2018/06/11	8	41.71	102	41.51	41.92	-94	32,273	-0.29%	大賣/
2018/06/08	61	42.82	57	41.71	41.72	4	32,251	0.01%
2018/06/07	103	43.51	3	43.57	43.08	100	32,042	0.31%	大買/
2018/06/06	115	43.23	82	43.11	42.96	33	32,108	0.10%	大買/
2018/06/05	32	42.86	8	42.99	43.27	24	32,130	0.07%
2018/06/04	3	42.05	29	42.26	42.67	-26	32,198	-0.08%
2018/06/01	11	41.17	16	41.72	41.00	-5	32,355	-0.02%
2018/05/31	37	41.07	7	41.14	41.54	30	32,421	0.09%
2018/05/30	18	40.28	15	40.44	40.37	3	32,292	0.01%
2018/05/29	13	41.26	0	0.00	41.10	13	31,863	0.04%
2018/05/28	36	42.00	2	42.04	41.80	34	32,149	0.11%
2018/05/25	2	41.77	0	0.00	41.63	2	32,303	0.01%
2018/05/24	15	42.02	56	42.01	41.86	-41	32,447	-0.13%
2018/05/23	7	42.49	4	43.52	42.52	3	32,440	0.01%
2018/05/22	15	43.87	3	43.50	43.22	12	32,376	0.04%
2018/05/21	21	44.53	7	44.60	44.36	14	32,652	0.04%
2018/05/18	4	42.71	6	43.18	43.09	-2	32,994	-0.01%
2018/05/17	9	43.35	2	43.20	43.10	7	34,436	0.02%
2018/05/16	53	44.07	0	0.00	44.05	53	35,478	0.15%
2018/05/15	6	44.54	1	45.00	44.00	5	36,408	0.01%
2018/05/14	3	44.31	8	44.56	44.57	-5	36,950	-0.01%
2018/05/11	0	0.00	13	44.11	43.70	-13	37,192	-0.03%
2018/05/10	13	43.63	9	43.86	43.38	4	37,232	0.01%
2018/05/09	16	43.37	10	43.50	43.39	6	37,255	0.02%
2018/05/08	10	43.38	34	42.76	43.62	-24	37,317	-0.06%
2018/05/07	32	41.32	32	41.55	41.75	0	37,264	0.00%
2018/05/04	0	0.00	32	41.05	40.84	-32	37,261	-0.09%
2018/05/03	34	40.76	1	40.62	40.70	33	37,498	0.09%
2018/05/02	20	40.87	0	0.00	40.60	20	37,967	0.05%
2018/04/30	16	41.40	16	41.37	41.62	0	38,178	0.00%
2018/04/27	14	40.75	2	41.03	40.16	12	38,440	0.03%
2018/04/26	9	42.04	1	41.70	41.37	8	37,955	0.02%
2018/04/25	10	43.10	1	43.40	43.27	9	37,668	0.02%
2018/04/24	2	41.51	17	43.11	43.63	-15	37,842	-0.04%
2018/04/23	0	0.00	7	40.86	41.27	-7	37,993	-0.02%
2018/04/20	7	40.92	20	41.65	40.79	-13	38,015	-0.03%
2018/04/19	1	41.68	48	41.66	42.05	-47	38,398	-0.12%
2018/04/18	49	41.26	17	41.17	40.41	32	38,192	0.08%
2018/04/17	23	41.35	9	41.79	40.95	14	37,819	0.04%
2018/04/16	9	41.91	0	0.00	41.70	9	37,839	0.02%
2018/04/13	11	44.63	8	44.00	43.93	3	37,384	0.01%
2018/04/12	14	44.92	5	45.60	44.69	9	37,189	0.02%
2018/04/11	49	45.15	39	45.37	45.62	10	36,995	0.03%
2018/04/10	5	43.76	12	43.83	43.77	-7	36,708	-0.02%
2018/04/09	2	43.38	17	43.04	42.93	-15	36,915	-0.04%
2018/04/03	14	42.82	15	42.69	42.30	-1	36,999	0.00%
2018/04/02	22	44.15	13	44.32	43.64	9	36,874	0.02%
2018/03/31	2	43.98	0	0.00	44.04	2	36,937	0.01%
2018/03/30	0	0.00	18	44.49	44.37	-18	37,111	-0.05%
2018/03/29	23	42.35	20	42.10	42.92	3	36,886	0.01%
2018/03/28	10	43.37	8	42.94	42.66	2	36,350	0.01%
2018/03/27	10	45.08	5	45.30	44.72	5	35,798	0.01%
2018/03/26	11	44.73	5	45.09	43.85	6	35,591	0.02%
2018/03/23	14	45.36	18	45.29	44.61	-4	35,035	-0.01%
2018/03/22	17	48.91	5	48.81	48.11	12	34,183	0.04%
2018/03/21	7	50.54	9	50.41	50.45	-2	33,482	-0.01%
2018/03/20	0	0.00	1	49.18	49.45	-1	33,520	0.00%
2018/03/19	40	49.15	5	49.31	49.17	35	33,517	0.10%
2018/03/16	7	49.96	7	50.06	49.83	0	33,461	0.00%
2018/03/15	1	48.90	2	50.15	49.92	-1	33,535	0.00%
2018/03/14	5	49.43	6	49.49	49.25	-1	33,377	0.00%
2018/03/13	7	50.79	1	51.15	50.50	6	33,288	0.02%
2018/03/12	3	51.43	1	51.40	51.15	2	33,368	0.01%
2018/03/09	1	51.00	3	50.92	50.65	-2	33,399	-0.01%
2018/03/08	0	0.00	2	50.18	50.15	-2	33,540	-0.01%
2018/03/07	4	49.67	6	50.07	49.59	-2	33,555	-0.01%
2018/03/06	5	49.17	4	48.78	49.09	1	33,696	0.00%
2018/03/05	1	48.35	0	0.00	48.40	1	33,367	0.00%
2018/03/02	2	49.01	0	0.00	49.00	2	33,281	0.01%
2018/03/01	6	49.40	0	0.00	49.69	6	33,439	0.02%
2018/02/27	14	52.30	1	53.60	51.05	13	33,277	0.04%
2018/02/26	28	52.28	7	52.49	52.45	21	33,612	0.06%
2018/02/23	5	51.33	5	52.00	51.50	0	33,502	0.00%
2018/02/22	9	50.53	7	50.84	50.95	2	33,583	0.01%
2018/02/21	55	51.06	10	50.48	51.35	45	34,192	0.13%
2018/02/12	3	46.22	6	46.80	46.45	-3	34,183	-0.01%
2018/02/09	41	46.52	77	46.31	45.70	-36	33,742	-0.11%
2018/02/08	70	52.22	25	52.37	51.10	45	32,310	0.14%
2018/02/07	13	56.66	5	58.45	55.15	8	31,169	0.03%
2018/02/06	16	57.11	20	57.23	56.45	-4	30,320	-0.01%
2018/02/05	6	57.78	6	58.88	58.95	0	29,732	0.00%
2018/02/02	10	58.49	5	58.65	58.60	5	29,413	0.02%
2018/02/01	3	58.25	4	58.28	58.15	-1	29,421	0.00%
2018/01/31	4	57.90	0	0.00	58.15	4	29,310	0.01%
2018/01/30	42	57.84	33	57.21	57.55	9	29,393	0.03%
2018/01/29	5	61.35	1	59.70	60.20	4	28,894	0.01%
2018/01/26	5	60.35	5	60.80	61.35	0	28,643	0.00%
2018/01/25	10	60.70	2	60.10	60.00	8	28,513	0.03%
2018/01/24	1	62.25	1	62.10	62.45	0	28,221	0.00%
2018/01/23	0	0.00	6	60.85	61.50	-6	27,874	-0.02%
2018/01/22	9	59.64	0	0.00	59.40	9	27,927	0.03%
2018/01/19	5	60.00	4	60.28	60.10	1	27,995	0.00%
2018/01/18	13	59.60	5	59.05	58.80	8	28,088	0.03%
2018/01/17	1	57.80	19	58.53	58.50	-18	27,941	-0.06%
2018/01/16	2	57.58	0	0.00	58.00	2	27,399	0.01%
2018/01/15	0	0.00	5	57.06	58.00	-5	27,211	-0.02%
2018/01/12	4	55.55	2	55.75	55.85	2	26,794	0.01%
2018/01/11	5	55.15	1	55.15	54.95	4	27,101	0.01%
2018/01/10	1	54.70	108	55.12	54.70	-107	26,898	-0.40%	大賣/鉅額交易
2018/01/09	1	53.00	2	53.75	53.90	-1	26,561	0.00%
2018/01/08	1	52.55	6	52.83	52.70	-5	26,508	-0.02%
2018/01/05	1	52.15	1	52.70	52.70	0	26,370	0.00%
2018/01/04	8	52.24	3	52.58	52.30	5	26,300	0.02%
2018/01/03	7	52.13	13	52.70	52.40	-6	26,520	-0.02%
2018/01/02	2	51.55	4	51.36	51.85	-2	26,292	-0.01%