富邦上証正2 (00633L)-統一-桃園券商分點個股進出

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
40.61
漲跌
▼0.09
漲幅
-0.22%
成交量
3,825張
產業
上市
227人加入追蹤

立即追蹤
本地時間:14:30(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－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/11/21	11	40.40	0	0.00	40.61	11	15,730	0.07%
2024/11/20	50	40.20	1	40.52	40.70	49	15,690	0.31%
2024/11/19	2	40.18	0	0.00	39.88	2	15,584	0.01%
2024/11/18	1	40.31	2	41.25	41.11	-1	15,383	-0.01%
2024/11/15	1	41.09	0	0.00	41.23	1	15,188	0.01%
2024/11/12	1	42.68	3	42.71	42.05	-2	14,795	-0.01%
2024/11/11	1	41.61	1	41.24	42.01	0	14,589	0.00%
2024/11/07	0	0.00	7	42.18	42.63	-7	13,951	-0.05%
2024/11/06	2	41.86	0	0.00	41.25	2	13,748	0.01%
2024/11/05	0	0.00	10	41.09	41.96	-10	13,523	-0.07%
2024/11/04	1	39.80	0	0.00	39.88	1	13,377	0.01%
2024/11/01	5	39.50	0	0.00	40.13	5	13,399	0.04%
2024/10/30	2	40.43	4	39.75	39.39	-2	13,310	-0.02%
2024/10/23	1.2	42.23	0	0.00	42.34	1.2	12,871	0.01%
2024/10/22	3	41.60	0	0.00	41.46	3	12,744	0.02%
2024/10/21	1	41.01	1	41.50	41.06	0	12,746	0.00%
2024/10/18	2	38.81	188	39.86	40.70	-186	12,480	-1.49%	大賣/鉅額交易
2024/10/17	9	40.79	0	0.00	40.18	9	12,280	0.07%
2024/10/16	11.2	40.43	6	40.89	40.52	5.2	12,128	0.04%
2024/10/15	11	42.54	2	42.58	42.09	9	11,816	0.08%
2024/10/14	5	42.73	1	42.60	43.82	4	11,553	0.03%
2024/10/11	11	42.91	9	42.52	42.52	2	11,109	0.02%
2024/10/09	63	43.83	58	45.27	45.35	5	10,658	0.05%
2024/10/08	271	50.11	32	50.99	47.66	239	9,679	2.47%	大買/鉅額交易
2024/10/07	33	55.68	171	55.91	56.00	-138	8,598	-1.60%	大賣/鉅額交易
2024/10/04	0	0.00	53	50.45	53.50	-53	7,915	-0.67%
2024/10/01	0.1	42.95	1	42.76	42.70	-1	7,274	-0.01%
2024/09/30	5	42.17	6	42.72	43.03	-1	7,116	-0.01%
2024/09/27	0	0.00	6	38.66	38.69	-6	6,310	-0.10%
2024/09/25	1	34.42	6	34.50	33.90	-5	5,381	-0.09%
2024/09/19	1	28.61	0	0.00	29.27	1	4,720	0.02%
2024/09/16	5	28.52	0	0.00	28.69	5	4,961	0.10%
2024/09/13	5	28.93	0	0.00	28.85	5	4,968	0.10%
2024/09/12	0	0.00	2	28.98	29.18	-2	4,945	-0.04%
2024/09/11	2	29.19	0	0.00	29.01	2	4,935	0.04%
2024/09/09	1	29.31	0	0.00	29.30	1	4,991	0.02%
2024/09/05	1	30.30	0	0.00	30.16	1	4,957	0.02%
2024/09/04	5	30.40	0	0.00	30.26	5	5,047	0.10%
2024/09/03	10	30.67	0	0.00	30.73	10	5,115	0.20%
2024/09/02	4	31.33	4	31.09	31.09	0	5,101	0.00%
2024/08/30	0	0.00	1	32.30	32.25	-1	5,012	-0.02%
2024/08/27	1	31.88	0	0.00	31.93	1	4,967	0.02%
2024/08/26	1	32.08	1	31.82	31.73	0	5,014	0.00%
2024/08/23	0	0.00	2	32.27	32.21	-2	5,033	-0.04%
2024/08/22	1	31.87	0	0.00	31.97	1	5,074	0.02%
2024/08/21	1	31.61	0	0.00	31.68	1	5,143	0.02%
2024/08/13	2	31.21	3	30.99	30.99	-1	5,255	-0.02%
2024/08/06	1	31.85	3	30.99	30.73	-2	5,471	-0.04%
2024/08/02	2	31.98	2	31.92	31.92	0	5,358	0.00%
2024/08/01	4	32.73	4	32.45	32.43	0	5,350	0.00%
2024/07/31	0.2	33.02	0	0.00	33.02	0.2	5,365	0.00%
2024/07/30	6	32.01	6	31.63	31.63	0	5,369	0.00%
2024/07/23	1	34.40	1	34.37	34.29	0	5,443	0.00%
2024/07/19	0	0.00	4	34.70	34.96	-4	5,466	-0.07%
2024/07/17	0.1	34.66	1	34.64	34.46	-0.9	5,406	-0.02%
2024/07/16	0.1	34.21	0	0.00	34.14	0.1	5,412	0.00%
2024/07/11	0.1	33.51	2	33.47	33.47	-1.9	5,550	-0.03%
2024/07/01	2	32.90	2	32.89	32.89	0	5,804	0.00%
2024/06/26	1	33.00	0	0.00	32.93	1	5,877	0.02%
2024/06/25	1	33.46	0	0.00	33.42	1	5,948	0.02%
2024/06/24	2	32.58	2	33.23	33.44	0	5,977	0.00%
2024/06/18	0	0.00	1	33.64	33.72	-1	5,910	-0.02%
2024/06/17	1	33.70	0	0.00	33.63	1	5,946	0.02%
2024/06/11	4	33.80	4	33.58	33.58	0	6,026	0.00%
2024/05/23	2	36.43	2	36.26	36.26	0	6,865	0.00%
2024/05/22	1	37.01	0	0.00	37.04	1	6,889	0.01%
2024/05/16	2	35.30	4	35.88	35.98	-2	7,657	-0.03%
2024/05/14	0	0.00	14	35.80	35.77	-14	8,036	-0.17%
2024/05/08	2	36.25	2	36.67	36.25	0	8,726	0.00%
2024/05/06	12	36.47	0	0.00	36.29	12	9,164	0.13%
2024/05/03	0	0.00	6	36.70	36.50	-6	9,271	-0.06%
2024/05/02	0	0.00	8	35.94	36.26	-8	9,798	-0.08%
2024/04/29	3	35.95	3	36.25	35.97	0	10,271	0.00%
2024/04/19	14	33.88	0	0.00	33.77	14	10,854	0.13%
2024/04/18	0	0.00	16	34.40	34.37	-16	10,879	-0.15%
2024/04/17	2	33.12	52	33.20	33.54	-50	10,833	-0.46%
2024/04/16	50	33.55	0	0.00	33.80	50	10,869	0.46%
2024/04/15	0	0.00	1	33.38	33.68	-1	10,847	-0.01%
2024/04/08	4	33.34	2	33.69	33.38	2	11,106	0.02%
2024/04/03	1	33.57	1	33.97	33.84	0	11,164	0.00%
2024/04/02	75	34.13	3	34.15	33.93	72	11,261	0.64%
2024/04/01	0	0.00	22	34.14	34.19	-22	11,224	-0.20%
2024/03/29	5	33.09	0	0.00	33.10	5	11,125	0.04%
2024/03/28	2	32.69	6	33.19	33.34	-4	11,120	-0.04%
2024/03/27	0	0.00	2	33.32	33.21	-2	11,094	-0.02%
2024/03/26	0	0.00	4	33.04	33.25	-4	11,116	-0.04%
2024/03/25	101	33.22	2	33.20	33.13	99	11,114	0.89%	大買/
2024/03/22	7	32.52	7	32.77	32.94	0	11,064	0.00%
2024/03/21	4	33.49	4	33.72	33.49	0	10,989	0.00%
2024/03/20	2	33.02	1	33.53	33.45	1	11,071	0.01%
2024/03/19	0	0.00	1	33.37	33.36	-1	11,143	-0.01%
2024/03/14	2	32.66	0	0.00	32.72	2	11,326	0.02%
2024/03/13	8	33.01	0	0.00	33.01	8	11,316	0.07%
2024/03/12	0	0.00	7	33.29	33.50	-7	11,412	-0.06%
2024/03/11	1	32.84	0	0.00	32.50	1	11,493	0.01%
2024/03/04	2	31.45	0	0.00	31.46	2	11,021	0.02%
2024/03/01	4	31.77	0	0.00	31.61	4	10,962	0.04%
2024/02/26	0	0.00	1	31.42	31.42	-1	10,913	-0.01%
2024/02/22	15	31.79	2	32.05	32.05	13	10,779	0.12%
2024/02/21	0	0.00	482	32.03	32.25	-482	10,738	-4.49%	大賣/鉅額交易
2024/02/20	0	0.00	19	30.32	30.07	-19	10,337	-0.18%
2024/02/19	15	29.87	1	30.13	29.88	14	10,299	0.14%
2024/02/16	5	29.67	15	29.88	30.40	-10	10,130	-0.10%
2024/02/15	1	29.18	5	29.22	29.36	-4	9,925	-0.04%
2024/02/05	13	26.35	32	27.33	27.71	-19	9,695	-0.20%
2024/01/31	17	27.13	16	27.32	27.32	1	8,993	0.01%
2024/01/30	51	27.59	51	27.51	27.51	0	8,821	0.00%
2024/01/29	0	0.00	4	28.70	28.39	-4	8,569	-0.05%
2024/01/26	101	28.49	0	0.00	28.24	101	8,362	1.21%	大買/鉅額交易
2024/01/25	19.2	27.69	19	28.09	28.47	0.2	8,213	0.00%
2024/01/24	30	26.88	34	26.68	26.70	-4	7,766	-0.05%
2024/01/23	20	26.56	20	26.88	26.88	0	7,458	0.00%
2024/01/22	8.1	27.17	0	0.00	27.26	8.1	7,241	0.11%
2024/01/18	15	26.17	15	25.77	25.77	0	6,965	0.00%
2024/01/17	8	26.82	8	26.83	26.83	0	6,609	0.00%
2024/01/16	9	27.06	4	27.53	27.15	5	6,610	0.08%
2024/01/15	9	26.81	8	27.53	27.39	1	6,564	0.02%
2024/01/12	15	27.09	15	27.47	27.34	0	6,564	0.00%
2024/01/11	13.1	27.08	15	27.56	27.62	-1.9	6,647	-0.03%
2024/01/10	8	27.16	8	27.45	27.29	0	6,574	0.00%
2024/01/09	13	27.13	13	27.40	27.15	0	6,526	0.00%
2024/01/08	32	27.66	30	27.26	27.26	2	6,472	0.03%
2024/01/04	30	28.07	30	27.82	27.82	0	6,328	0.00%
2024/01/03	14	28.44	4	28.67	28.39	10	6,200	0.16%
2024/01/02	25	28.71	9	28.66	28.66	16	6,172	0.26%
2023/12/29	2	29.50	11	29.47	29.34	-9	5,935	-0.15%
2023/12/28	1	28.31	15	29.08	29.21	-14	5,848	-0.24%
2023/12/27	16	27.73	16	27.95	27.94	0	5,768	0.00%
2023/12/26	15.3	28.03	15	27.85	27.85	0.3	5,727	0.01%
2023/12/25	5	28.16	5	28.17	28.17	0	5,747	0.00%
2023/12/22	4	27.81	4	28.15	28.34	0	5,770	0.00%
2023/12/20	7	27.82	7	27.91	27.91	0	5,734	0.00%
2023/12/19	16	27.63	16	27.92	27.85	0	5,757	0.00%
2023/12/18	18	27.57	18	27.89	27.89	0	5,766	0.00%
2023/12/15	0.1	28.17	0	0.00	27.87	0.1	5,693	0.00%
2023/12/13	40	28.93	0	0.00	28.36	40	5,518	0.72%
2023/12/12	13	29.12	14	29.28	29.20	-1	5,478	-0.02%
2023/12/11	41	28.48	38	28.47	28.47	3	5,437	0.06%
2023/12/08	25	28.99	25	29.18	29.18	0	5,300	0.00%
2023/12/07	26	28.79	26	29.04	29.02	0	5,274	0.00%
2023/12/06	24	29.13	23	29.30	29.33	1	5,159	0.02%
2023/12/05	11	30.10	0	0.00	29.89	11	4,995	0.22%
2023/12/01	20	30.77	20	30.45	30.45	0	5,036	0.00%
2023/11/29	31	31.04	32	30.76	30.76	-1	5,170	-0.02%
2023/11/27	37	31.75	0	0.00	31.32	37	5,141	0.72%
2023/11/24	20	32.37	20	32.20	32.20	0	5,143	0.00%
2023/11/23	20	32.24	20	32.10	32.10	0	5,184	0.00%
2023/11/22	5	32.66	5	32.62	32.62	0	5,489	0.00%
2023/11/21	1	33.13	20	33.12	33.22	-19	5,455	-0.35%
2023/11/20	10	32.33	0	0.00	32.67	10	5,461	0.18%
2023/11/17	8	32.38	1	32.44	32.26	7	5,412	0.13%
2023/11/16	15	33.47	1	32.85	32.90	14	5,520	0.25%
2023/11/15	1	33.63	0	0.00	33.30	1	5,595	0.02%
2023/11/01	1	33.89	0	0.00	33.80	1	6,199	0.02%
2023/10/30	0	0.00	1	32.90	33.13	-1	6,262	-0.02%
2023/10/27	1	33.02	0	0.00	33.05	1	6,304	0.02%
2023/10/25	0	0.00	3	32.60	32.08	-3	6,762	-0.04%
2023/10/24	0	0.00	1	31.20	31.20	-1	6,771	-0.01%
2023/10/23	12	31.61	7	31.60	31.63	5	6,730	0.07%
2023/10/20	12	31.96	3	31.93	31.83	9	6,893	0.13%
2023/10/19	21	33.44	16	32.47	32.47	5	6,842	0.07%
2023/10/17	30	34.16	0	0.00	34.19	30	6,748	0.44%
2023/10/16	60	34.25	0	0.00	34.11	60	6,734	0.89%
2023/10/13	50	34.72	10	34.83	34.54	40	6,725	0.59%
2023/10/12	10	35.90	0	0.00	35.47	10	6,759	0.15%
2023/10/11	2	34.92	0	0.00	34.96	2	6,792	0.03%
2023/10/05	40	34.48	25	34.56	34.56	15	6,904	0.22%
2023/10/04	20	34.82	0	0.00	34.30	20	6,933	0.29%
2023/10/03	9	35.32	0	0.00	35.09	9	6,917	0.13%
2023/09/28	12	35.81	0	0.00	35.75	12	6,894	0.17%
2023/09/26	20	36.39	10	36.23	36.23	10	6,843	0.15%
2023/09/20	0	0.00	9	36.54	36.54	-9	6,873	-0.13%
2023/09/19	2	36.75	1	36.66	36.62	1	6,960	0.01%
2023/09/18	11	35.94	11	36.09	36.58	0	7,107	0.00%
2023/09/15	5	37.06	0	0.00	36.32	5	7,088	0.07%
2023/09/13	25	36.29	0	0.00	36.48	25	7,107	0.35%
2023/09/12	5	37.11	0	0.00	36.91	5	7,169	0.07%
2023/09/11	0	0.00	22	37.34	37.34	-22	7,209	-0.31%
2023/09/08	60	36.56	24	36.46	36.45	36	7,314	0.49%
2023/09/07	35	37.40	5	37.26	37.24	30	7,286	0.41%
2023/09/06	75	37.82	0	0.00	37.96	75	7,249	1.03%
2023/09/05	26	38.13	0	0.00	38.25	26	7,255	0.36%
2023/09/04	5	38.02	86	38.39	38.47	-81	7,254	-1.12%
2023/08/31	36	36.82	0	0.00	36.68	36	7,201	0.50%
2023/08/30	51	37.23	1	37.26	37.10	50	7,224	0.69%
2023/08/28	0	0.00	14	39.04	36.99	-14	7,158	-0.20%
2023/08/25	0	0.00	6	36.00	35.92	-6	6,913	-0.09%
2023/08/21	20	36.20	0	0.00	36.16	20	7,163	0.28%
2023/08/14	3	37.45	56	37.58	37.20	-53	7,371	-0.72%
2023/08/11	1	39.00	0	0.00	39.08	1	7,174	0.01%
2023/08/10	0	0.00	3	39.61	39.85	-3	7,123	-0.04%
2023/08/09	50	40.53	0	0.00	40.35	50	7,074	0.71%
2023/08/07	1	40.50	3.9	40.48	40.33	-2.9	7,055	-0.04%
2023/08/02	2	40.30	1	39.84	39.84	1	7,131	0.01%
2023/07/31	0	0.00	152	41.85	41.00	-152	7,135	-2.13%	大賣/鉅額交易
2023/07/28	2	39.31	7	40.27	40.53	-5	6,918	-0.07%
2023/07/27	8	38.88	0	0.00	38.93	8	6,724	0.12%
2023/07/26	13	38.42	1	38.42	38.26	12	6,684	0.18%
2023/07/25	3	38.46	17	38.29	38.40	-14	6,750	-0.21%
2023/07/24	0	0.00	3	36.01	36.09	-3	6,517	-0.05%
2023/07/21	2	35.97	2	36.30	36.47	0	6,528	0.00%
2023/07/20	166	36.88	23	36.65	36.58	143	6,598	2.17%	大買/鉅額交易
2023/07/19	11.1	35.98	0	0.00	35.97	11.1	6,674	0.17%
2023/07/18	1	36.54	0	0.00	36.31	1	6,671	0.01%
2023/07/12	0.2	36.13	0	0.00	36.02	0.2	6,607	0.00%
2023/07/10	0.1	36.00	0	0.00	35.41	0.1	6,653	0.00%
2023/07/05	0.1	36.50	0	0.00	35.89	0.1	6,783	0.00%
2023/06/30	0.1	34.78	0	0.00	35.55	0.1	7,029	0.00%
2023/06/29	0	0.00	26	34.87	34.90	-26	7,040	-0.37%
2023/06/27	0.1	34.78	30	34.95	35.00	-29.9	7,114	-0.42%
2023/06/26	1	35.00	80	34.91	34.83	-79	7,128	-1.11%
2023/06/20	0.1	36.65	0	0.00	36.51	0.1	7,013	0.00%
2023/06/19	31	36.79	0	0.00	36.82	31	7,080	0.44%
2023/06/16	0	0.00	31	37.72	37.73	-31	7,052	-0.44%
2023/06/15	0.1	36.66	1	36.54	36.96	-0.9	7,070	-0.01%
2023/06/14	0	0.00	41	36.56	36.25	-41	7,118	-0.58%
2023/06/13	0.1	35.60	0	0.00	35.40	0.1	7,002	0.00%
2023/06/09	0.1	35.20	0	0.00	35.17	0.1	7,071	0.00%
2023/06/06	0	0.00	1	34.62	35.23	-1	7,216	-0.01%
2023/06/05	0.1	35.47	0	0.00	34.78	0.1	7,281	0.00%
2023/06/02	0	0.00	3	35.06	34.94	-3	7,307	-0.04%
2023/05/31	76	33.82	0	0.00	33.55	76	7,412	1.03%
2023/05/30	1.1	34.44	0	0.00	34.13	1.1	7,343	0.01%
2023/05/29	2	35.09	0	0.00	35.01	2	7,435	0.03%
2023/05/26	33.1	34.96	5	35.35	35.41	28.1	7,531	0.37%
2023/05/25	61.1	35.91	5	35.43	35.43	56.1	7,532	0.74%
2023/05/24	22	36.57	2	36.61	36.61	20	7,390	0.27%
2023/05/23	2.1	37.64	0	0.00	37.52	2.1	7,318	0.03%
2023/05/22	0	0.00	2	38.50	38.26	-2	7,335	-0.03%
2023/05/19	4.1	37.31	0	0.00	37.57	4.1	7,402	0.06%
2023/05/17	0.2	38.49	0	0.00	37.99	0.2	7,314	0.00%
2023/05/16	0.1	39.05	0	0.00	38.68	0.1	7,341	0.00%
2023/05/15	0.1	37.80	0	0.00	38.32	0.1	7,381	0.00%
2023/05/12	0.1	38.65	0	0.00	38.10	0.1	7,364	0.00%
2023/05/11	0	0.00	2	38.94	38.75	-2	7,363	-0.03%
2023/05/10	1	38.85	10	38.78	38.82	-9	7,403	-0.12%
2023/05/09	10	40.50	1	40.50	40.57	9	7,342	0.12%
2023/05/08	1	39.98	0	0.00	39.82	1	7,378	0.01%
2023/04/28	0	0.00	1	39.06	38.74	-1	7,903	-0.01%
2023/04/25	11	37.31	82	37.37	37.19	-71	8,292	-0.86%
2023/04/24	71	37.77	0	0.00	37.60	71	8,215	0.86%
2023/04/20	3	39.63	1	39.17	39.07	2	8,185	0.02%
2023/04/19	1	40.06	0	0.00	40.10	1	8,238	0.01%
2023/04/18	0	0.00	81	40.44	40.33	-81	8,320	-0.97%
2023/04/14	0	0.00	21	38.75	38.36	-21	8,393	-0.25%
2023/04/13	27	37.89	0	0.00	38.25	27	8,462	0.32%
2023/04/12	23	38.24	15	38.41	38.22	8	8,482	0.09%
2023/04/10	15	38.74	31	38.61	39.06	-16	8,500	-0.19%
2023/04/07	30	39.09	15	39.25	39.00	15	8,592	0.17%
2023/04/06	72	38.70	36	38.87	38.55	36	8,497	0.42%
2023/03/31	17	39.47	99	39.65	39.33	-82	8,441	-0.97%
2023/03/30	0	0.00	3	38.57	38.69	-3	8,399	-0.04%
2023/03/29	10	38.85	36	38.60	38.39	-26	8,356	-0.31%
2023/03/28	2	38.14	47	38.02	38.17	-45	8,437	-0.53%
2023/03/27	0	0.00	10	38.00	38.00	-10	8,508	-0.12%
2023/03/24	21	38.58	2	38.72	38.57	19	8,498	0.22%
2023/03/22	20	38.30	1	38.60	38.37	19	8,580	0.22%
2023/03/21	40	37.52	0	0.00	38.20	40	8,521	0.47%
2023/03/20	3	37.46	0	0.00	37.29	3	8,541	0.04%
2023/03/17	0	0.00	1	38.66	38.26	-1	8,573	-0.01%
2023/03/16	2	37.91	0	0.00	37.97	2	8,587	0.02%
2023/03/15	3	38.30	1	38.80	38.22	2	8,671	0.02%
2023/03/14	1	38.11	0	0.00	38.00	1	8,867	0.01%
2023/03/10	121	38.35	0	0.00	38.36	121	8,891	1.36%	大買/鉅額交易
2023/03/09	0	0.00	2	39.02	39.06	-2	8,993	-0.02%
2023/03/08	6	39.48	0	0.00	39.38	6	8,932	0.07%
2023/03/07	1	40.85	0	0.00	40.77	1	9,136	0.01%
2023/03/06	2	40.66	2	40.79	40.95	0	9,270	0.00%
2023/03/03	0	0.00	1	41.37	41.37	-1	9,193	-0.01%
2023/03/01	1	41.85	1	41.57	41.64	0	9,334	0.00%
2023/02/24	1	40.29	0	0.00	40.46	1	9,329	0.01%
2023/02/21	10	42.44	1	42.45	42.10	9	9,386	0.10%
2023/02/17	1	41.40	0	0.00	41.55	1	9,518	0.01%
2023/02/16	0	0.00	1	42.71	42.92	-1	9,745	-0.01%
2023/02/09	1	41.85	1	42.14	42.13	0	10,160	0.00%
2023/02/06	1	40.73	0	0.00	40.63	1	10,501	0.01%
2023/02/03	2	42.00	0	0.00	41.92	2	10,493	0.02%
2023/02/02	1	43.75	0	0.00	43.60	1	10,582	0.01%
2023/01/06	0	0.00	1	41.29	41.20	-1	10,468	-0.01%
2023/01/05	0	0.00	1	40.30	40.70	-1	10,417	-0.01%
2023/01/04	0	0.00	1	38.65	38.65	-1	10,314	-0.01%
2023/01/03	1	38.33	0	0.00	38.65	1	10,426	0.01%
2022/12/28	0	0.00	1	39.26	39.25	-1	10,364	-0.01%
2022/12/23	1	38.06	0	0.00	38.44	1	10,249	0.01%
2022/12/22	1	38.83	10	38.86	38.83	-9	10,255	-0.09%
2022/12/20	1	39.18	1	37.71	37.61	0	10,249	0.00%
2022/12/19	1	39.75	0	0.00	39.85	1	10,149	0.01%
2022/12/12	0	0.00	1	40.00	39.86	-1	9,960	-0.01%
2022/12/09	5	39.43	15	40.20	40.06	-10	9,979	-0.10%
2022/12/08	2	39.50	1	39.88	39.65	1	9,883	0.01%
2022/12/07	0	0.00	1	39.52	40.33	-1	9,849	-0.01%
2022/12/06	15	39.69	12	38.60	39.44	3	9,859	0.03%
2022/12/05	11	38.29	4	39.03	38.53	7	9,673	0.07%
2022/12/02	9	37.23	1	37.27	37.09	8	9,495	0.08%
2022/12/01	19	38.11	20	38.59	37.99	-1	9,482	-0.01%
2022/11/30	30	36.59	10	36.62	36.79	20	9,317	0.21%
2022/11/29	0	0.00	112	35.23	36.52	-112	9,394	-1.19%	大賣/鉅額交易
2022/11/28	71	33.23	0	0.00	33.48	71	9,180	0.77%
2022/11/25	6	34.27	0	0.00	34.97	6	9,027	0.07%
2022/11/24	8	34.78	0	0.00	34.44	8	9,122	0.09%
2022/11/23	6	34.88	2	35.14	35.19	4	9,076	0.04%
2022/11/21	4	34.09	0	0.00	34.47	4	9,042	0.04%
2022/11/17	1	35.38	1	35.45	35.14	0	8,973	0.00%
2022/11/16	0	0.00	1	36.50	36.41	-1	9,017	-0.01%
2022/11/14	0	0.00	4.3	36.43	35.86	-4.3	8,904	-0.05%
2022/11/11	4	34.68	4	35.67	35.07	0	8,787	0.00%
2022/11/10	3	33.10	0	0.00	33.24	3	8,741	0.03%
2022/11/09	0	0.00	2	34.30	33.89	-2	8,711	-0.02%
2022/11/08	2	35.27	0	0.00	34.67	2	8,608	0.02%
2022/11/07	1	34.96	2	35.58	35.63	-1	8,586	-0.01%
2022/11/04	5	35.42	13	34.74	35.42	-8	8,493	-0.09%
2022/11/03	7	32.92	0	0.00	32.77	7	8,377	0.08%
2022/11/02	0	0.00	1	33.75	33.87	-1	8,320	-0.01%
2022/10/28	7	32.36	0	0.00	31.51	7	7,904	0.09%
2022/10/27	1	33.01	0	0.00	32.77	1	8,079	0.01%
2022/10/25	0	33.69	0	0.00	34.25	0	8,313	0.00%
2022/10/24	0.1	35.06	1	34.46	34.46	-0.9	8,379	-0.01%
2022/10/20	0	37.16	0	0.00	37.73	0	8,078	0.00%
2022/10/19	2	38.86	1	38.31	37.95	1	8,017	0.01%
2022/10/11	1	38.53	0	0.00	38.31	1	8,042	0.01%
2022/10/05	0	0.00	1	43.03	42.80	-1	8,085	-0.01%
2022/09/19	1	41.09	1	41.25	41.24	0	8,766	0.00%
2022/08/19	0	0.00	16	42.99	43.17	-16	9,941	-0.16%
2022/08/18	4	42.97	0	0.00	42.95	4	10,076	0.04%
2022/08/12	12	43.17	0	0.00	43.38	12	10,148	0.12%
2022/08/10	2	41.61	1	41.65	41.33	1	10,204	0.01%
2022/08/02	3	42.00	0	0.00	42.37	3	10,517	0.03%
2022/07/14	0	0.00	1	46.50	46.95	-1	11,472	-0.01%
2022/07/13	1	47.38	0	0.00	47.25	1	11,536	0.01%
2022/07/12	0	0.00	1	47.60	47.28	-1	11,620	-0.01%
2022/07/11	3	47.88	0	0.00	47.31	3	11,625	0.03%
2022/07/01	0	0.00	0.1	50.50	50.25	-0.1	11,710	0.00%
2022/06/27	0	0.00	1	49.49	49.06	-1	11,788	-0.01%
2022/06/23	1	46.20	0	0.00	46.40	1	11,801	0.01%
2022/06/15	0	0.00	2	45.30	46.21	-2	11,691	-0.02%
2022/06/10	3	43.68	4	43.52	43.97	-1	12,111	-0.01%
2022/06/09	2	43.38	2	43.88	43.29	0	12,080	0.00%
2022/06/08	0	0.00	4	43.66	42.81	-4	12,067	-0.03%
2022/06/07	0	0.00	2	42.70	42.70	-2	11,936	-0.02%
2022/06/06	0	0.00	1	40.88	41.55	-1	11,854	-0.01%
2022/06/02	1	40.58	0	0.00	40.71	1	11,793	0.01%
2022/06/01	0	0.00	2	40.85	40.70	-2	11,832	-0.02%
2022/05/27	0	0.00	1	39.60	39.25	-1	11,633	-0.01%
2022/05/26	1	38.01	0	0.00	38.73	1	11,550	0.01%
2022/05/25	1	38.61	1	38.70	38.62	0	11,391	0.00%
2022/05/23	2	40.38	3	41.30	40.06	-1	11,264	-0.01%
2022/05/20	0	0.00	1	40.54	40.94	-1	11,179	-0.01%
2022/05/12	1	39.10	0	0.00	38.66	1	10,600	0.01%
2022/05/11	0	0.00	6	39.13	39.67	-6	10,514	-0.06%
2022/05/06	3	38.46	0	0.00	38.27	3	10,254	0.03%
2022/05/03	1	39.89	1	40.31	40.65	0	10,049	0.00%
2022/04/29	1	39.58	2	40.80	40.65	-1	10,019	-0.01%
2022/04/26	1	37.23	1	38.42	38.30	0	9,489	0.00%
2022/04/25	1	39.00	0	0.00	39.22	1	9,238	0.01%
2022/04/21	1	40.96	0	0.00	40.80	1	8,983	0.01%
2022/04/15	1	43.42	0	0.00	43.80	1	8,451	0.01%
2022/04/13	1	42.74	0	0.00	42.96	1	8,408	0.01%
2022/04/08	1	42.66	1	43.01	43.20	0	8,247	0.00%
2022/04/07	1	42.63	1	43.13	42.40	0	8,197	0.00%
2022/04/06	1	42.54	1	42.88	43.11	0	8,190	0.00%
2022/04/01	0	0.00	2	42.76	43.35	-2	8,102	-0.02%
2022/03/23	1	41.76	0	0.00	42.25	1	7,557	0.01%
2022/03/21	0	0.00	1	41.63	41.21	-1	7,496	-0.01%
2022/03/18	2	40.41	0	0.00	40.88	2	7,461	0.03%
2022/03/17	2	40.85	8	41.47	41.51	-6	7,428	-0.08%
2022/03/16	4.2	36.12	4	36.88	38.20	0.2	7,139	0.00%
2022/03/15	2	38.09	1	37.78	37.10	1	6,967	0.01%
2022/03/14	1	40.10	2	40.41	40.35	-1	6,714	-0.01%
2022/03/11	2	41.15	0	0.00	40.24	2	6,622	0.03%
2022/03/10	0	0.00	3	42.95	42.61	-3	6,496	-0.05%
2022/03/09	10	41.93	2	40.80	40.56	8	6,428	0.12%
2022/03/07	1	44.22	0	0.00	43.63	1	6,191	0.02%
2022/03/04	4	46.62	1	46.21	46.22	3	6,104	0.05%
2022/03/02	1	48.48	1	48.53	48.56	0	5,998	0.00%
2022/02/22	1	48.43	0	0.00	48.65	1	5,935	0.02%
2022/02/21	2	50.25	0	0.00	50.40	2	5,905	0.03%
2022/02/17	0	0.00	1	50.75	50.80	-1	5,879	-0.02%
2022/02/15	2	49.68	0	0.00	49.67	2	5,837	0.03%
2022/02/11	1	51.65	1	51.15	51.10	0	5,993	0.00%
2022/02/10	1	50.20	1	50.25	50.25	0	5,951	0.00%
2022/02/09	0	0.00	1	50.35	51.00	-1	5,948	-0.02%
2022/02/08	3	48.89	1	50.00	48.83	2	5,897	0.03%
2022/01/25	0	0.00	1	51.30	51.40	-1	5,837	-0.02%
2022/01/21	3	53.60	2	53.55	52.95	1	5,860	0.02%
2022/01/20	1	54.00	0	0.00	53.55	1	5,811	0.02%
2022/01/18	0	0.00	2	51.90	51.65	-2	5,778	-0.03%
2022/01/17	1	50.75	0	0.00	50.75	1	5,749	0.02%
2022/01/14	1	50.80	5	51.40	51.00	-4	5,782	-0.07%
2022/01/12	0	0.00	3	52.95	53.05	-3	5,706	-0.05%
2022/01/04	0	0.00	10	53.70	54.10	-10	5,830	-0.17%
2021/12/30	1	54.00	1	55.00	54.95	0	5,892	0.00%
2021/12/29	2	55.05	0	0.00	54.40	2	5,864	0.03%
2021/12/24	0	0.00	1	57.25	56.40	-1	5,779	-0.02%
2021/12/20	1	56.00	0	0.00	56.35	1	5,825	0.02%
2021/12/17	1	57.65	1	56.85	56.95	0	5,809	0.00%
2021/12/16	1	57.50	1	58.10	58.05	0	5,827	0.00%
2021/12/13	0	0.00	3	61.70	60.70	-3	5,863	-0.05%
2021/12/10	0	0.00	2	59.60	59.80	-2	5,842	-0.03%
2021/12/09	1	58.20	2	60.18	60.70	-1	5,848	-0.02%
2021/12/08	0	0.00	1	56.85	57.20	-1	5,715	-0.02%
2021/11/18	1	53.65	1	53.90	53.75	0	6,955	0.00%
2021/11/16	0	0.00	1	55.20	54.50	-1	7,200	-0.01%
2021/11/15	1	54.25	1	54.00	54.30	0	7,234	0.00%
2021/11/12	1	54.50	0	0.00	54.55	1	7,347	0.01%
2021/11/10	2	52.78	1	51.90	52.20	1	7,358	0.01%
2021/11/09	1	54.30	1	53.85	53.90	0	7,288	0.00%
2021/11/01	1	55.40	0	0.00	56.25	1	7,611	0.01%
2021/10/29	1	56.50	0	0.00	56.65	1	7,619	0.01%
2021/10/18	0	0.00	3	55.55	55.20	-3	8,406	-0.04%
2021/10/14	0	0.00	0.2	57.60	57.70	-0.2	8,376	0.00%
2021/10/12	0	0.00	1	57.95	57.30	-1	8,361	-0.01%
2021/09/15	0	0.00	100	52.35	51.40	-100	8,362	-1.20%
2021/09/10	50	54.79	2	54.45	54.75	48	8,269	0.58%
2021/09/09	1	52.85	1	52.75	52.60	0	8,278	0.00%
2021/09/08	50	54.45	0	0.00	53.20	50	8,275	0.60%
2021/09/07	1	53.05	3	53.60	53.90	-2	8,238	-0.02%
2021/09/03	2	51.15	2	52.25	51.40	0	8,381	0.00%
2021/09/02	1	51.80	1	51.55	51.35	0	8,341	0.00%
2021/09/01	4	48.96	5	50.47	51.45	-1	8,264	-0.01%
2021/08/31	3.1	49.07	4	47.80	48.37	-0.9	8,152	-0.01%
2021/08/30	5.3	49.37	1	49.81	49.74	4.3	8,125	0.05%
2021/08/27	2	50.00	2	51.23	51.00	0	8,086	0.00%
2021/08/26	2.1	51.76	0	0.00	50.60	2.1	8,057	0.03%
2021/08/25	3.2	52.58	3	52.93	52.50	0.2	8,023	0.00%
2021/08/24	0	0.00	1	52.10	52.55	-1	8,057	-0.01%
2021/08/20	6	50.44	2	49.50	49.22	4	8,056	0.05%
2021/08/16	0	0.00	6	56.30	55.65	-6	8,194	-0.07%
2021/08/13	1	54.80	1	55.10	55.05	0	8,228	0.00%
2021/08/12	2	56.13	1	55.90	55.60	1	8,179	0.01%
2021/08/11	1	56.75	3	56.80	56.55	-2	8,203	-0.02%
2021/08/10	2	54.35	1	54.40	55.05	1	8,147	0.01%
2021/08/09	1	52.60	2	54.93	55.40	-1	8,236	-0.01%
2021/08/05	0.3	54.40	4	53.85	53.85	-3.7	8,147	-0.05%
2021/08/04	0.1	54.60	0	0.00	53.95	0.1	8,137	0.00%
2021/08/03	1	53.40	0	0.00	54.40	1	8,170	0.01%
2021/08/02	1	50.75	2	53.60	53.95	-1	8,310	-0.01%
2021/07/30	3	50.83	1	51.60	50.30	2	8,130	0.02%
2021/07/29	3	53.35	1	54.55	53.40	2	8,050	0.02%
2021/07/28	3.1	51.38	0	0.00	52.05	3.1	7,991	0.04%
2021/07/27	0	0.00	1	54.65	54.25	-1	7,753	-0.01%
2021/07/26	6.4	57.03	0	0.00	54.95	6.4	7,673	0.08%
2021/07/23	2	61.75	0	0.00	61.70	2	7,496	0.03%
2021/07/22	0	0.00	1	63.50	63.35	-1	7,471	-0.01%
2021/07/21	0	0.00	5	62.95	62.85	-5	7,540	-0.07%
2021/07/19	1.1	61.79	1	63.15	62.80	0.1	7,673	0.00%
2021/07/14	0	0.00	5	62.15	62.65	-5	7,721	-0.06%
2021/07/12	0	0.00	7	63.96	63.80	-7	7,831	-0.09%
2021/07/09	5	62.40	0	0.00	62.45	5	7,924	0.06%
2021/07/08	3	63.73	0	0.00	63.90	3	7,830	0.04%
2021/07/07	1	65.65	20	65.30	65.20	-19	7,807	-0.24%
2021/07/06	15.1	63.82	0	0.00	64.30	15.1	8,040	0.19%
2021/07/02	1	65.05	0	0.00	64.80	1	8,106	0.01%
2021/06/30	0	0.00	20	67.95	68.20	-20	8,177	-0.24%
2021/06/25	0	0.00	1	69.10	69.65	-1	8,379	-0.01%
2021/06/23	1	67.15	13	66.68	67.05	-12	8,465	-0.14%
2021/06/22	0	0.00	1	66.70	66.45	-1	8,537	-0.01%
2021/06/21	14	65.42	0	0.00	64.85	14	8,642	0.16%
2021/06/18	1	66.20	1	65.45	65.75	0	8,676	0.00%
2021/06/16	2	68.15	27	67.89	67.25	-25	8,774	-0.28%
2021/06/08	6	71.05	1	73.80	70.10	5	8,860	0.06%
2021/06/07	7	72.91	0	0.00	71.95	7	8,821	0.08%
2021/06/04	0	0.00	1	74.65	74.60	-1	8,864	-0.01%
2021/06/01	1	71.40	1	71.60	72.60	0	9,317	0.00%
2021/05/28	0	0.00	1	75.00	74.90	-1	9,291	-0.01%
2021/05/27	2	74.35	1	75.90	74.20	1	9,380	0.01%
2021/05/26	0	0.00	0.1	74.50	73.85	-0.1	9,422	0.00%
2021/05/25	40	72.38	47	70.28	73.20	-7	9,389	-0.07%
2021/05/19	5	68.75	0	0.00	68.25	5	9,629	0.05%
2021/05/18	23	69.73	1	69.05	69.10	22	9,725	0.23%
2021/05/17	0	0.00	6	68.73	69.45	-6	9,781	-0.06%
2021/05/14	0	0.00	4	64.24	66.50	-4	9,834	-0.04%
2021/05/13	4	64.01	0	0.00	63.10	4	9,870	0.04%
2021/05/12	0	0.00	1	65.35	64.75	-1	9,874	-0.01%
2021/05/11	0	0.00	3	63.52	64.30	-3	9,856	-0.03%
2021/05/10	3.3	62.73	0	0.00	62.15	3.3	9,755	0.03%
2021/05/06	1	64.90	0	0.00	65.35	1	9,749	0.01%
2021/05/05	1	65.20	2	65.75	65.85	-1	9,738	-0.01%
2021/05/04	0	0.00	1	65.15	65.25	-1	9,810	-0.01%
2021/05/03	1	66.85	0	0.00	65.00	1	9,944	0.01%
2021/04/29	0	0.00	1	66.90	67.35	-1	9,987	-0.01%
2021/04/27	1.1	65.01	0	0.00	65.70	1.1	10,086	0.01%
2021/04/26	5	67.40	0	0.00	67.40	5	10,053	0.05%
2021/04/23	0	0.00	11	66.97	67.35	-11	9,947	-0.11%
2021/04/20	0	0.00	1	66.75	66.95	-1	10,032	-0.01%
2021/04/19	1	63.55	3	65.75	65.80	-2	10,062	-0.02%
2021/04/15	2.1	62.42	1	61.85	62.20	1.1	10,138	0.01%
2021/04/12	3.1	64.65	0	0.00	64.50	3.1	10,266	0.03%
2021/04/09	8.1	67.28	0	0.00	65.85	8.1	10,143	0.08%
2021/04/08	4	67.85	0	0.00	68.10	4	10,314	0.04%
2021/04/07	1	66.60	0	0.00	66.90	1	10,337	0.01%
2021/04/06	10	70.60	0	0.00	69.25	10	10,162	0.10%
2021/04/01	0	0.00	5	68.30	68.20	-5	10,170	-0.05%
2021/03/31	6	66.97	0	0.00	67.00	6	10,139	0.06%
2021/03/30	1	69.30	6	68.61	68.70	-5	10,043	-0.05%
2021/03/29	5	67.80	0	0.00	67.80	5	10,008	0.05%
2021/03/26	0	0.00	7	66.29	67.20	-7	9,968	-0.07%
2021/03/25	2	64.68	1	64.70	64.95	1	9,915	0.01%
2021/03/24	7	64.98	0	0.00	64.80	7	9,796	0.07%
2021/03/23	2	66.20	2	65.60	65.85	0	9,728	0.00%
2021/03/22	0	0.00	7	67.06	66.85	-7	9,652	-0.07%
2021/03/19	7	66.19	9	68.85	65.90	-2	9,577	-0.02%
2021/03/16	0	0.00	5	68.50	69.10	-5	9,339	-0.05%
2021/03/15	5	67.55	0	0.00	67.55	5	9,301	0.05%
2021/03/11	5	70.50	5	68.30	69.95	0	9,143	0.00%
2021/03/10	5	66.75	5	68.25	66.65	0	9,189	0.00%
2021/03/09	1	65.80	6	67.92	67.55	-5	9,092	-0.05%
2021/03/08	5	72.95	0	0.00	68.40	5	9,012	0.06%
2021/03/05	6	71.38	6	72.03	71.15	0	8,871	0.00%
2021/03/04	2	73.23	0	0.00	73.10	2	8,885	0.02%
2021/02/25	1	78.80	1	80.50	79.70	0	8,691	0.00%
2021/02/24	11	80.15	1	79.10	78.60	10	8,751	0.11%
2021/02/23	1	81.45	0	0.00	83.95	1	8,552	0.01%
2021/02/22	10	87.25	0	0.00	84.90	10	8,497	0.12%
2021/02/19	0	0.00	15	87.30	89.05	-15	8,345	-0.18%
2021/02/18	5	90.00	5	95.30	90.50	0	8,315	0.00%
2021/02/17	0	0.00	1	94.00	94.20	-1	8,246	-0.01%
2021/02/05	0	0.00	2	82.48	82.90	-2	8,299	-0.02%
2021/02/04	2	78.70	11	80.55	79.10	-9	8,154	-0.11%
2021/02/03	0	0.00	1	78.55	79.05	-1	8,082	-0.01%
2021/02/02	4	77.35	0	0.00	77.85	4	8,140	0.05%
2021/02/01	0	0.00	9	76.25	76.40	-9	8,318	-0.11%
2021/01/29	0	0.00	10	75.55	75.20	-10	8,411	-0.12%
2021/01/26	5	79.60	0	0.00	79.45	5	8,582	0.06%
2021/01/22	1	78.80	0	0.00	78.90	1	8,465	0.01%
2021/01/21	2	77.65	5	80.30	80.10	-3	8,509	-0.04%
2021/01/20	2	77.08	0	0.00	76.85	2	8,457	0.02%
2021/01/14	5	78.90	0	0.00	78.05	5	8,799	0.06%
2021/01/13	2	81.65	0	0.00	81.05	2	8,718	0.02%
2021/01/08	15	80.93	0	0.00	78.80	15	8,821	0.17%
2021/01/06	0	0.00	2	74.85	75.75	-2	8,742	-0.02%
2021/01/04	19	71.74	4	72.40	72.60	15	8,872	0.17%
2020/12/31	4	71.10	5	71.80	71.10	-1	8,718	-0.01%
2020/12/30	0	0.00	5	68.70	68.70	-5	8,467	-0.06%
2020/12/29	5	67.80	0	0.00	67.30	5	8,387	0.06%
2020/12/28	0	0.00	5	68.00	67.80	-5	8,343	-0.06%
2020/12/21	0	0.00	5	66.40	66.75	-5	8,403	-0.06%
2020/12/18	6	65.58	1	66.40	65.40	5	8,486	0.06%
2020/12/14	0	0.00	10	64.10	64.15	-10	8,876	-0.11%
2020/12/11	10	63.50	0	0.00	62.95	10	8,958	0.11%
2020/12/10	5	64.00	5	64.80	64.60	0	8,973	0.00%
2020/12/08	0	0.00	5	66.60	66.15	-5	9,027	-0.06%
2020/12/07	5	66.00	0	0.00	66.40	5	9,049	0.06%
2020/12/04	5	66.55	0	0.00	67.30	5	9,113	0.05%
2020/12/03	5	67.60	0	0.00	67.55	5	9,137	0.05%
2020/12/02	0	0.00	5	68.30	67.90	-5	9,266	-0.05%
2020/12/01	5	67.10	5	67.80	67.10	0	9,364	0.00%
2020/11/30	5	66.85	5	67.62	66.85	0	9,355	0.00%
2020/11/25	5	64.70	0	0.00	63.90	5	9,492	0.05%
2020/11/23	0	0.00	5	64.00	65.65	-5	9,714	-0.05%
2020/11/17	0	0.00	1	62.30	61.80	-1	9,863	-0.01%
2020/11/16	0	0.00	5	61.30	61.50	-5	10,081	-0.05%
2020/11/13	8	60.48	0	0.00	59.95	8	10,156	0.08%
2020/11/09	0	0.00	8	63.54	64.10	-8	10,458	-0.08%
2020/11/06	8	61.83	1	62.90	61.25	7	10,520	0.07%
2020/11/05	2	61.45	8	62.57	61.70	-6	10,615	-0.06%
2020/11/04	0	0.00	6	59.91	60.30	-6	10,580	-0.06%
2020/11/03	0	0.00	5	59.00	59.30	-5	10,552	-0.05%
2020/11/02	5	57.70	0	0.00	57.60	5	10,669	0.05%
2020/10/29	0	0.00	5	58.15	59.10	-5	10,942	-0.05%
2020/10/26	12	59.25	0	0.00	58.05	12	11,096	0.11%
2020/10/23	5	61.15	41	60.82	60.85	-36	11,042	-0.33%
2020/10/22	5	59.70	0	0.00	59.65	5	11,014	0.05%
2020/10/19	8	60.02	9	60.23	59.40	-1	11,684	-0.01%
2020/10/16	5	59.70	6	59.49	59.70	-1	11,736	-0.01%
2020/10/15	0	0.00	5	60.00	59.60	-5	11,690	-0.04%
2020/10/12	0	0.00	10	58.30	58.95	-10	12,316	-0.08%
2020/10/05	1	54.70	1	54.65	54.60	0	12,841	0.00%
2020/09/28	0	0.00	5	54.60	55.00	-5	13,940	-0.04%
2020/09/25	5	53.75	0	0.00	53.75	5	14,544	0.03%
2020/09/21	5	57.20	1	57.55	56.25	4	15,086	0.03%
2020/09/18	0	0.00	10	56.33	57.05	-10	15,063	-0.07%
2020/09/17	10	55.30	10	55.70	54.80	0	15,043	0.00%
2020/09/15	10	56.25	0	0.00	57.00	10	15,211	0.07%
2020/09/14	0	0.00	5	56.30	55.95	-5	15,163	-0.03%
2020/09/09	6	54.58	5	55.10	54.90	1	15,257	0.01%
2020/09/08	6	55.80	17	55.99	55.80	-11	15,128	-0.07%
2020/09/07	0	0.00	5	57.30	56.80	-5	15,107	-0.03%
2020/09/04	13	56.67	1	56.45	56.30	12	15,084	0.08%
2020/09/03	5	58.50	1	58.70	58.70	4	14,964	0.03%
2020/09/02	0	0.00	5	59.50	58.65	-5	14,989	-0.03%
2020/09/01	5	58.25	2	58.55	58.70	3	15,037	0.02%
2020/08/31	15	60.30	7	60.44	59.90	8	14,991	0.05%
2020/08/28	0	0.00	10	57.65	58.00	-10	14,849	-0.07%
2020/08/26	5	56.50	17	56.65	56.75	-12	14,921	-0.08%
2020/08/21	0	0.00	7	56.17	56.10	-7	15,208	-0.05%
2020/08/20	17	55.40	4	55.50	54.90	13	15,199	0.09%
2020/08/19	7	57.41	11	57.30	57.65	-4	15,037	-0.03%
2020/08/18	1	58.15	0	0.00	58.55	1	15,009	0.01%
2020/08/17	0	0.00	20	58.13	59.25	-20	15,191	-0.13%
2020/08/13	0	0.00	1	54.60	54.70	-1	14,868	-0.01%
2020/08/12	7	54.60	1	53.70	53.85	6	14,886	0.04%
2020/08/11	2	56.90	0	0.00	56.95	2	14,705	0.01%
2020/08/10	0	0.00	10	54.80	55.45	-10	14,687	-0.07%
2020/08/07	5	53.20	0	0.00	53.20	5	14,680	0.03%
2020/08/06	5	54.60	0	0.00	54.45	5	14,680	0.03%
2020/08/05	2	55.90	0	0.00	55.45	2	14,590	0.01%
2020/08/04	0	0.00	5	56.50	56.35	-5	14,670	-0.03%
2020/08/03	0	0.00	5	55.20	55.25	-5	14,716	-0.03%
2020/07/31	5	53.55	0	0.00	54.35	5	14,687	0.03%
2020/07/30	10	55.15	0	0.00	54.70	10	14,739	0.07%
2020/07/29	2	54.50	15	54.83	54.55	-13	14,747	-0.09%
2020/07/28	0	0.00	1	53.30	53.15	-1	14,799	-0.01%
2020/07/27	2	53.15	11	52.17	52.25	-9	14,869	-0.06%
2020/07/24	28	53.49	23	53.83	52.90	5	14,805	0.03%
2020/07/23	15	55.70	6	55.65	56.20	9	14,780	0.06%
2020/07/22	6	57.67	5	58.00	57.85	1	14,617	0.01%
2020/07/21	3	57.37	0	0.00	56.35	3	14,461	0.02%
2020/07/20	10	54.35	20	55.41	56.70	-10	14,454	-0.07%
2020/07/17	7	53.80	6	55.03	53.75	1	14,274	0.01%
2020/07/16	17	56.08	3	55.75	54.65	14	14,153	0.10%
2020/07/15	1	59.60	1	59.15	59.00	0	13,982	0.00%
2020/07/14	7	59.26	1	60.00	59.00	6	14,182	0.04%
2020/07/13	9	59.26	9	60.08	61.30	0	14,095	0.00%
2020/07/10	1	60.35	0	0.00	60.00	1	13,997	0.01%
2020/07/09	0	0.00	32	62.00	61.95	-32	13,961	-0.23%
2020/07/08	5	60.00	10	60.80	60.00	-5	13,716	-0.04%
2020/07/07	10	61.50	7	61.62	61.80	3	13,587	0.02%
2020/07/06	15	55.77	5	53.50	57.55	10	13,229	0.08%
2020/07/03	0	0.00	2	51.00	51.10	-2	12,766	-0.02%
2020/07/02	0	0.00	10	48.50	49.57	-10	12,657	-0.08%
2020/07/01	0	0.00	5	45.60	47.57	-5	12,560	-0.04%
2020/06/30	7	44.92	12	45.33	45.40	-5	12,463	-0.04%
2020/06/29	8	44.56	3	44.26	44.28	5	12,544	0.04%
2020/06/24	2	45.05	7	45.17	45.10	-5	12,697	-0.04%
2020/06/23	5	43.95	5	44.40	44.58	0	13,004	0.00%
2020/06/22	2	44.38	3	44.90	44.68	-1	13,003	-0.01%
2020/06/19	0	0.00	10	44.55	44.58	-10	13,272	-0.08%
2020/06/18	1	42.69	1	43.12	43.65	0	13,493	0.00%
2020/06/17	0	0.00	5	43.38	42.90	-5	13,576	-0.04%
2020/06/16	7	43.12	6	43.20	43.25	1	13,894	0.01%
2020/06/15	8	42.66	1	42.88	42.47	7	14,570	0.05%
2020/06/12	0	0.00	5	43.34	43.32	-5	14,860	-0.03%
2020/06/11	5	43.55	2	44.00	43.51	3	15,406	0.02%
2020/06/10	5	44.71	20	45.13	44.71	-15	15,612	-0.10%
2020/06/09	0	0.00	5	44.90	45.30	-5	16,191	-0.03%
2020/06/05	1	43.83	6	43.70	43.87	-5	16,466	-0.03%
2020/06/04	5	43.90	0	0.00	44.08	5	16,878	0.03%
2020/06/03	2	44.47	7	44.62	44.37	-5	17,343	-0.03%
2020/06/02	10	43.16	0	0.00	43.95	10	17,291	0.06%
2020/06/01	0	0.00	7	42.38	43.36	-7	17,598	-0.04%
2020/05/29	0	0.00	5	41.20	41.19	-5	17,447	-0.03%
2020/05/28	5	40.75	0	0.00	41.13	5	17,545	0.03%
2020/05/27	0	0.00	5	41.30	40.97	-5	17,659	-0.03%
2020/05/26	0	0.00	2	41.00	40.82	-2	17,811	-0.01%
2020/05/22	9	40.73	2	40.62	39.95	7	18,257	0.04%
2020/05/21	2	42.31	0	0.00	42.20	2	18,241	0.01%
2020/05/15	3	41.34	3	41.48	41.25	0	18,816	0.00%
2020/05/14	2	41.64	2	41.53	41.47	0	18,816	0.00%
2020/05/13	3	41.81	2	41.95	41.98	1	18,808	0.01%
2020/05/12	10	42.06	5	42.50	42.22	5	18,897	0.03%
2020/05/11	1	42.57	5	42.80	42.35	-4	18,945	-0.02%
2020/05/08	1	42.24	0	0.00	42.44	1	19,003	0.01%
2020/05/07	1	41.07	1	41.34	41.18	0	18,981	0.00%
2020/05/06	5	39.15	12	39.82	41.02	-7	19,041	-0.04%
2020/05/05	1	38.53	1	38.73	38.78	0	19,049	0.00%
2020/05/04	7	38.70	0	0.00	38.50	7	19,449	0.04%
2020/04/30	5	41.65	0	0.00	41.65	5	19,666	0.03%
2020/04/28	0	0.00	1	40.83	40.83	-1	20,091	0.00%
2020/04/24	0	0.00	5	39.40	39.10	-5	20,235	-0.02%
2020/04/23	5	39.54	15	39.70	39.58	-10	20,231	-0.05%
2020/04/21	8	38.91	33	38.77	38.36	-25	20,295	-0.12%
2020/04/20	1	39.51	1	39.63	39.60	0	20,239	0.00%
2020/04/16	9	37.98	10	38.36	38.52	-1	19,856	-0.01%
2020/04/15	2	38.53	2	38.83	38.57	0	19,841	0.00%
2020/04/14	0	0.00	5	38.40	38.57	-5	19,822	-0.03%
2020/04/13	6	37.93	1	37.92	37.80	5	19,782	0.03%
2020/04/10	2	38.15	12	38.61	38.18	-10	19,838	-0.05%
2020/04/09	3	38.13	3	38.24	38.08	0	19,910	0.00%
2020/04/08	24	38.17	16	38.34	38.19	8	20,195	0.04%
2020/04/07	5	38.66	5	38.91	38.59	0	20,104	0.00%
2020/04/06	3	37.95	183	38.22	38.21	-180	20,065	-0.90%	大賣/鉅額交易
2020/04/01	0	0.00	10	37.27	37.29	-10	20,135	-0.05%
2020/03/31	12	37.08	2	37.17	36.99	10	19,952	0.05%
2020/03/30	5	35.85	5	36.07	36.87	0	19,798	0.00%
2020/03/27	22	37.52	14	37.79	37.15	8	19,670	0.04%
2020/03/25	0	0.00	15	36.40	36.77	-15	19,143	-0.08%
2020/03/24	15	34.57	15	34.47	34.36	0	18,855	0.00%
2020/03/23	12	32.80	11	33.47	32.83	1	18,670	0.01%
2020/03/20	22	34.41	12	34.50	34.18	10	18,850	0.05%
2020/03/19	85	32.17	67	31.78	32.15	18	18,629	0.10%
2020/03/18	15	36.43	16	36.80	35.89	-1	18,162	-0.01%
2020/03/17	4	36.09	2	37.12	36.18	2	17,946	0.01%
2020/03/16	16	39.67	4	39.26	38.35	12	17,274	0.07%
2020/03/13	31	38.14	22	38.64	40.65	9	16,909	0.05%
2020/03/12	4	41.77	3	41.71	41.54	1	16,308	0.01%
2020/03/11	6	43.81	1	43.46	43.24	5	16,045	0.03%
2020/03/10	2	42.08	19	43.29	43.93	-17	15,912	-0.11%
2020/03/09	18	42.60	1	42.18	41.73	17	15,481	0.11%
2020/03/06	10	45.81	0	0.00	45.63	10	14,998	0.07%
2020/03/05	0	0.00	37	46.37	46.85	-37	14,912	-0.25%
2020/03/03	30	44.27	5	44.66	44.03	25	14,721	0.17%
2020/03/02	6	41.93	18	43.58	43.65	-12	14,610	-0.08%
2020/02/27	6	43.98	6	44.31	44.05	0	14,466	0.00%
2020/02/26	0	0.00	12	43.96	44.62	-12	14,425	-0.08%
2020/02/25	15	43.41	6	43.84	43.81	9	14,321	0.06%
2020/02/24	30	45.10	4	44.50	45.00	26	14,255	0.18%
2020/02/21	5	45.80	15	46.15	46.28	-10	14,023	-0.07%
2020/02/20	10	45.32	1	45.32	45.32	9	13,774	0.07%
2020/02/19	1	44.86	5	44.53	44.83	-4	13,750	-0.03%
2020/02/18	5	44.32	2	44.17	43.92	3	13,746	0.02%
2020/02/17	0	0.00	6	44.15	44.50	-6	13,724	-0.04%
2020/02/14	1	42.81	6	43.26	43.58	-5	13,713	-0.04%
2020/02/13	5	43.28	2	43.91	43.00	3	13,872	0.02%
2020/02/12	17	43.29	5	43.33	43.35	12	14,068	0.09%
2020/02/11	1	43.44	16	42.94	43.53	-15	14,086	-0.11%
2020/02/10	57	41.32	21	41.89	41.94	36	13,916	0.26%
2020/02/07	24	41.61	13	41.88	41.77	11	13,900	0.08%
2020/02/06	16	41.71	20	42.11	42.13	-4	14,200	-0.03%
2020/02/05	2	41.45	8	41.51	41.29	-6	14,216	-0.04%
2020/02/04	4	38.92	36	40.03	40.19	-32	14,074	-0.23%
2020/02/03	0	0.00	10	38.61	39.60	-10	13,680	-0.07%
2020/01/31	10	40.17	0	0.00	40.26	10	13,223	0.08%
2020/01/30	22	40.61	0	0.00	39.68	22	13,209	0.17%
2020/01/17	0	0.00	15	50.23	49.74	-15	12,981	-0.12%
2020/01/16	10	49.71	0	0.00	49.71	10	13,084	0.08%
2020/01/15	10	50.45	0	0.00	50.05	10	13,103	0.08%
2020/01/13	0	0.00	5	51.00	50.80	-5	13,203	-0.04%
2020/01/09	0	0.00	1	50.50	50.40	-1	13,304	-0.01%
2020/01/06	1	50.20	1	50.70	50.65	0	14,216	0.00%
2020/01/03	5	51.30	0	0.00	50.65	5	14,278	0.04%
2020/01/02	0	0.00	28	51.15	51.10	-28	14,266	-0.20%
2019/12/31	5	49.56	0	0.00	49.56	5	13,909	0.04%
2019/12/27	4	49.48	4	48.88	49.31	0	13,698	0.00%
2019/12/26	0	0.00	30	48.28	48.25	-30	13,546	-0.22%
2019/12/24	1	47.83	1	48.09	48.19	0	13,695	0.00%
2019/12/20	0	0.00	5	49.70	49.36	-5	13,726	-0.04%
2019/12/19	5	49.17	0	0.00	49.17	5	13,851	0.04%
2019/12/17	0	0.00	11	48.79	49.73	-11	14,104	-0.08%
2019/12/13	1	48.01	1	47.65	47.99	0	13,849	0.00%
2019/12/12	7	47.03	3	47.20	46.75	4	13,707	0.03%
2019/12/09	5	47.14	0	0.00	46.75	5	14,329	0.03%
2019/12/06	0	0.00	10	46.79	46.72	-10	14,523	-0.07%
2019/12/05	10	46.21	1	46.35	46.16	9	14,709	0.06%
2019/12/03	0	0.00	5	45.25	45.89	-5	15,449	-0.03%
2019/12/02	0	0.00	10	45.96	45.62	-10	15,617	-0.06%
2019/11/11	1	48.57	15	48.66	48.57	-14	17,539	-0.08%
2019/11/05	0	0.00	1	50.80	51.45	-1	17,805	-0.01%
2019/11/04	1	50.00	3	50.15	50.10	-2	18,031	-0.01%
2019/10/25	1	47.75	1	47.99	47.67	0	19,135	0.00%
2019/10/23	0	0.00	1	48.59	48.25	-1	19,291	-0.01%
2019/10/22	1	48.20	0	0.00	48.07	1	19,667	0.01%
2019/10/21	1	48.08	1	48.50	48.27	0	19,863	0.00%
2019/10/14	0	0.00	1	49.61	49.65	-1	20,475	0.00%
2019/09/27	0	0.00	1	47.27	47.32	-1	22,356	0.00%
2019/09/26	1	47.96	0	0.00	47.60	1	22,540	0.00%
2019/09/24	1	47.62	3	47.89	48.04	-2	23,403	-0.01%
2019/09/23	2	47.68	0	0.00	47.15	2	23,467	0.01%
2019/09/20	0	0.00	1	48.44	48.65	-1	23,688	0.00%
2019/09/19	1	48.02	0	0.00	48.02	1	23,803	0.00%
2019/09/18	0	0.00	15	48.10	48.32	-15	24,331	-0.06%
2019/09/12	1	49.27	1	49.36	49.27	0	25,640	0.00%
2019/09/11	3	48.58	1	48.86	48.76	2	26,012	0.01%
2019/09/09	2	49.70	2	50.08	49.73	0	25,972	0.00%
2019/09/05	0	0.00	24	49.25	49.67	-24	26,053	-0.09%
2019/09/04	1	47.72	3	47.98	47.72	-2	25,633	-0.01%
2019/09/02	0	0.00	2	47.50	47.50	-2	26,527	-0.01%
2019/08/28	1	46.24	0	0.00	46.24	1	26,910	0.00%
2019/08/23	16	46.97	2	47.24	47.42	14	27,134	0.05%
2019/08/22	0	0.00	4	46.21	45.98	-4	26,928	-0.01%
2019/08/08	1	43.24	1	42.95	43.46	0	29,566	0.00%
2019/08/07	0	0.00	1	42.70	42.58	-1	29,754	0.00%
2019/08/06	2	42.60	0	0.00	43.20	2	30,177	0.01%
2019/07/29	0	0.00	20	47.88	47.79	-20	32,769	-0.06%
2019/07/26	0	0.00	20	47.90	47.98	-20	32,879	-0.06%
2019/07/25	0	0.00	10	47.26	47.55	-10	32,707	-0.03%
2019/07/10	10	46.29	10	46.81	46.29	0	35,346	0.00%
2019/07/05	0	0.00	3	48.37	48.55	-3	36,302	-0.01%
2019/07/03	1	48.94	11	48.89	48.85	-10	36,665	-0.03%
2019/07/01	0	0.00	51	49.25	49.11	-51	37,880	-0.13%
2019/06/25	2	45.82	1	45.27	45.10	1	39,157	0.00%
2019/06/21	0	0.00	6	46.71	46.43	-6	39,306	-0.02%
2019/06/20	0	0.00	1	47.01	46.48	-1	39,410	0.00%
2019/06/19	11	45.04	11	44.78	45.04	0	39,100	0.00%
2019/06/18	1	42.99	1	43.14	42.95	0	38,928	0.00%
2019/05/24	1	40.00	0	0.00	40.05	1	47,391	0.00%
2019/05/13	1	40.49	41	40.21	40.10	-40	47,659	-0.08%
2019/05/09	2	39.75	2	39.65	39.65	0	47,641	0.00%
2019/05/07	2	42.61	2	42.80	41.95	0	47,278	0.00%
2019/05/06	1	43.27	0	0.00	41.59	1	47,291	0.00%
2019/05/03	1	45.80	0	0.00	46.56	1	46,077	0.00%
2019/04/26	1	45.70	0	0.00	46.28	1	46,474	0.00%
2019/04/24	1	46.90	1	47.43	47.60	0	46,375	0.00%
2019/04/23	0	0.00	1	48.01	48.17	-1	46,186	0.00%
2019/04/22	13	47.89	1	48.04	47.61	12	46,218	0.03%
2019/04/17	23	49.27	4	49.29	49.40	19	45,744	0.04%
2019/04/16	26	46.58	27	48.25	48.86	-1	45,386	0.00%
2019/04/15	1	47.86	1	48.42	48.00	0	45,106	0.00%
2019/04/11	1	46.70	0	0.00	46.72	1	44,834	0.00%
2019/04/09	80	47.42	81	47.72	47.75	-1	44,432	0.00%
2019/04/08	1	47.80	2	48.08	46.66	-1	44,149	0.00%
2019/04/03	32	45.28	2	45.13	45.10	30	43,175	0.07%
2019/04/01	1	45.00	5	44.58	45.15	-4	42,927	-0.01%
2019/03/29	1	42.80	3	41.77	42.96	-2	42,152	0.00%
2019/03/28	1	40.49	2	40.36	40.31	-1	41,633	0.00%
2019/03/27	2	40.60	3	40.16	40.50	-1	42,469	0.00%
2019/03/26	3	39.96	0	0.00	39.66	3	42,278	0.01%
2019/03/22	1	42.25	10	41.92	41.70	-9	42,255	-0.02%
2019/03/21	1	42.31	1	42.57	42.42	0	41,973	0.00%
2019/03/20	3	42.20	3	42.58	41.84	0	42,448	0.00%
2019/03/19	2	42.94	2	42.99	42.71	0	42,022	0.00%
2019/03/18	0	0.00	4	41.80	42.47	-4	41,629	-0.01%
2019/03/15	4	41.41	1	41.71	40.97	3	41,661	0.01%
2019/03/14	27	40.45	28	40.48	40.18	-1	41,073	0.00%
2019/03/13	1	39.99	0	0.00	40.18	1	41,259	0.00%
2019/03/12	0	0.00	1	40.46	40.63	-1	41,123	0.00%
2019/03/11	1	39.30	1	39.50	39.27	0	40,926	0.00%
2019/03/08	277	40.20	274	39.95	39.19	3	41,522	0.01%	大買/大賣/
2019/03/07	9	42.53	10	41.57	41.42	-1	40,406	0.00%
2019/03/06	6	43.03	4	43.02	43.02	2	39,590	0.01%
2019/03/05	0	0.00	1	43.02	43.12	-1	39,321	0.00%
2019/03/04	2	44.50	4	43.75	44.55	-2	38,737	-0.01%
2019/02/27	0	0.00	2	40.33	41.58	-2	37,841	-0.01%
2019/02/26	1	41.50	1	40.16	40.69	0	37,565	0.00%
2019/02/25	0	0.00	54	38.86	39.80	-54	36,765	-0.15%
2019/02/19	0	0.00	2	36.96	36.18	-2	35,706	-0.01%
2019/02/15	1	35.38	1	35.22	34.91	0	34,878	0.00%
2019/02/14	1	36.29	58	36.13	36.25	-57	34,741	-0.16%
2019/02/12	0	0.00	5	35.00	35.08	-5	34,771	-0.01%
2019/02/11	0	0.00	2	33.88	34.74	-2	34,747	-0.01%
2019/01/30	0	0.00	3	33.00	32.81	-3	34,250	-0.01%
2019/01/21	2	32.13	3	32.16	32.00	-1	37,287	0.00%
2019/01/18	0	0.00	2	31.25	31.45	-2	37,351	-0.01%
2019/01/17	0	0.00	5	30.72	30.95	-5	37,669	-0.01%
2019/01/15	0	0.00	1	30.31	30.24	-1	38,385	0.00%
2019/01/14	1	29.50	10	29.49	29.44	-9	39,393	-0.02%
2019/01/10	11	29.16	1	29.55	29.65	10	40,063	0.02%
2019/01/09	0	0.00	25	29.69	29.98	-25	40,193	-0.06%
2019/01/07	29	28.86	132	29.49	28.67	-103	40,270	-0.26%	大賣/鉅額交易
2019/01/04	0	0.00	8	28.56	28.53	-8	40,330	-0.02%
2019/01/02	15	27.45	0	0.00	27.29	15	40,552	0.04%
2018/12/25	20	27.38	0	0.00	27.50	20	40,494	0.05%
2018/12/24	8	28.41	0	0.00	28.49	8	40,210	0.02%
2018/12/22	7	27.95	0	0.00	27.90	7	39,995	0.02%
2018/12/21	21	28.60	0	0.00	28.38	21	40,480	0.05%
2018/12/20	35	29.72	2	29.80	29.15	33	40,386	0.08%
2018/12/18	11	31.29	0	0.00	31.15	11	40,154	0.03%
2018/12/17	5	31.68	0	0.00	31.91	5	40,067	0.01%
2018/12/13	0	0.00	12	33.12	32.97	-12	40,565	-0.03%
2018/12/12	0	0.00	1	31.60	31.75	-1	40,000	0.00%
2018/12/10	52	31.26	38	31.51	31.04	14	40,018	0.03%
2018/12/07	15	32.26	15	32.10	32.16	0	39,733	0.00%
2018/12/06	36	32.42	16	32.13	32.08	20	40,344	0.05%
2018/12/05	12	33.02	12	33.30	33.35	0	39,956	0.00%
2018/12/04	20	33.65	20	33.71	33.50	0	39,815	0.00%
2018/12/03	0	0.00	33	34.12	33.86	-33	40,011	-0.08%
2018/11/29	17	32.46	0	0.00	31.90	17	39,111	0.04%
2018/11/28	20	31.50	20	31.77	32.07	0	39,001	0.00%
2018/11/27	11	31.70	0	0.00	31.75	11	38,762	0.03%
2018/11/23	12	31.93	1	31.96	31.85	11	38,796	0.03%
2018/11/22	0	0.00	5	32.29	32.25	-5	38,647	-0.01%
2018/11/21	7	32.36	2	32.85	32.80	5	38,612	0.01%
2018/11/20	8	33.44	6	32.91	32.81	2	38,878	0.01%
2018/11/19	2	33.82	2	33.81	33.81	0	38,639	0.00%
2018/11/16	2	33.00	2	33.68	33.41	0	38,636	0.00%
2018/11/15	1	32.70	0	0.00	32.96	1	38,405	0.00%
2018/11/14	30	33.31	30	32.92	32.92	0	38,877	0.00%
2018/11/13	22	31.90	21	32.42	33.30	1	39,075	0.00%
2018/11/12	22	32.29	24	32.60	32.60	-2	39,428	-0.01%
2018/11/09	41	33.39	35	32.60	32.60	6	40,100	0.01%
2018/11/08	32	34.61	36	34.21	34.18	-4	39,850	-0.01%
2018/11/07	32	34.46	37	34.69	34.50	-5	39,843	-0.01%
2018/11/06	6	33.82	0	0.00	33.64	6	39,870	0.02%
2018/11/05	10	34.80	2	34.73	34.41	8	39,734	0.02%
2018/11/02	2	34.60	3	34.92	35.26	-1	39,892	0.00%
2018/11/01	1	33.91	12	33.87	34.18	-11	39,299	-0.03%
2018/10/31	66	32.51	65	32.89	32.93	1	39,015	0.00%
2018/10/30	20	31.85	30	32.21	32.93	-10	38,897	-0.03%
2018/10/29	41	33.13	23	31.90	31.90	18	38,340	0.05%
2018/10/26	20	34.15	25	34.25	33.90	-5	38,084	-0.01%
2018/10/25	20	33.57	17	33.76	33.47	3	37,903	0.01%
2018/10/24	90	34.46	87	34.64	35.00	3	37,289	0.01%
2018/10/23	4	35.88	3	36.06	35.00	1	36,614	0.00%
2018/10/22	6	35.46	21	34.32	36.71	-15	36,220	-0.04%
2018/10/19	10	31.93	8	32.30	32.71	2	35,123	0.01%
2018/10/18	19	32.39	5	32.69	32.10	14	34,831	0.04%
2018/10/17	75	33.64	70	32.71	32.65	5	35,069	0.01%
2018/10/16	50	33.13	50	33.47	33.32	0	35,195	0.00%
2018/10/12	0	0.00	2	32.50	33.50	-2	35,019	-0.01%
2018/10/11	2	32.37	6	32.52	32.37	-4	34,737	-0.01%
2018/10/09	40	34.58	40	34.70	34.97	0	34,291	0.00%
2018/10/08	4	35.67	43	36.07	35.45	-39	34,356	-0.11%
2018/10/05	20	35.22	20	35.52	35.41	0	34,222	0.00%
2018/10/04	40	35.86	0	0.00	35.85	40	34,631	0.12%
2018/10/02	0	0.00	10	37.46	37.14	-10	35,231	-0.03%
2018/09/27	1	37.90	1	37.44	37.50	0	36,287	0.00%
2018/09/26	0	0.00	8	38.23	38.50	-8	36,204	-0.02%
2018/09/25	1	36.77	3	36.95	36.70	-2	36,947	-0.01%
2018/09/21	0	0.00	1	37.13	37.13	-1	37,201	0.00%
2018/09/20	1	35.35	5	35.32	35.33	-4	37,117	-0.01%
2018/09/19	0	0.00	5	35.23	35.51	-5	37,612	-0.01%
2018/09/17	0	0.00	5	33.11	33.13	-5	38,291	-0.01%
2018/09/14	2	33.45	10	33.50	33.60	-8	38,503	-0.02%
2018/09/13	1	33.12	0	0.00	32.57	1	38,699	0.00%
2018/09/12	18	32.45	4	32.38	32.27	14	38,585	0.04%
2018/09/10	3	33.65	25	33.50	33.47	-22	38,669	-0.06%
2018/09/07	4	33.22	0	0.00	33.86	4	38,657	0.01%
2018/09/06	12	33.98	0	0.00	33.85	12	38,451	0.03%
2018/09/05	3	34.81	0	0.00	34.92	3	38,153	0.01%
2018/09/04	0	0.00	2	35.00	35.43	-2	38,238	-0.01%
2018/09/03	2	34.55	6	34.79	34.54	-4	38,345	-0.01%
2018/08/31	10	34.70	0	0.00	35.49	10	38,543	0.03%
2018/08/28	2	37.03	0	0.00	36.44	2	38,207	0.01%
2018/08/27	0	0.00	16	35.57	36.49	-16	38,189	-0.04%
2018/08/24	0	0.00	1	34.81	35.00	-1	38,062	0.00%
2018/08/23	16	34.33	0	0.00	34.78	16	38,416	0.04%
2018/08/22	1	34.98	45	34.84	34.68	-44	38,825	-0.11%
2018/08/21	0	0.00	40	34.86	35.00	-40	38,871	-0.10%
2018/08/20	1	33.27	0	0.00	32.90	1	38,513	0.00%
2018/08/17	13	33.88	0	0.00	33.11	13	38,293	0.03%
2018/08/15	20	34.12	0	0.00	33.88	20	37,142	0.05%
2018/08/14	20	35.12	0	0.00	34.92	20	36,951	0.05%
2018/08/13	37	34.81	2	35.61	34.93	35	36,978	0.09%
2018/08/10	1	36.49	50	36.06	35.86	-49	36,716	-0.13%
2018/08/09	1	36.15	6	35.98	36.15	-5	36,701	-0.01%
2018/08/07	10	34.23	0	0.00	34.77	10	35,991	0.03%
2018/08/06	7	33.91	0	0.00	34.04	7	35,802	0.02%
2018/08/03	1	34.91	10	34.95	34.48	-9	35,432	-0.03%
2018/08/02	50	34.97	10	36.32	34.29	40	35,372	0.11%
2018/07/30	80	37.82	80	38.04	37.81	0	35,078	0.00%
2018/07/27	10	38.00	0	0.00	37.99	10	35,055	0.03%
2018/07/26	0	0.00	1	38.43	38.12	-1	34,999	0.00%
2018/07/25	0	0.00	20	38.88	38.88	-20	34,971	-0.06%
2018/07/24	20	39.21	0	0.00	39.10	20	34,817	0.06%
2018/07/23	20	36.69	90	36.76	37.52	-70	34,789	-0.20%
2018/07/20	5	34.86	0	0.00	36.00	5	34,681	0.01%
2018/07/18	0	0.00	3	36.04	35.48	-3	34,924	-0.01%
2018/07/13	0	0.00	1	36.88	36.65	-1	34,801	0.00%
2018/07/12	0	0.00	20	36.59	36.88	-20	35,083	-0.06%
2018/07/10	1	35.55	2	36.02	35.55	-1	35,132	0.00%
2018/07/09	0	0.00	1	35.44	35.76	-1	35,146	0.00%
2018/07/04	3	33.64	0	0.00	33.60	3	34,383	0.01%
2018/07/03	29	33.31	0	0.00	33.56	29	34,193	0.08%
2018/07/02	13	35.30	0	0.00	34.73	13	32,954	0.04%
2018/06/29	2	35.75	0	0.00	36.51	2	32,732	0.01%
2018/06/28	4	35.73	2	35.96	35.88	2	32,184	0.01%
2018/06/27	72	36.27	0	0.00	36.10	72	31,843	0.23%
2018/06/26	73	37.47	66	38.19	37.85	7	31,809	0.02%
2018/06/25	3	40.15	5	39.81	39.75	-2	31,351	-0.01%
2018/06/22	12	39.97	0	0.00	39.94	12	31,580	0.04%
2018/06/21	3	41.46	1	40.92	40.89	2	31,821	0.01%
2018/06/20	30	39.84	0	0.00	40.88	30	32,594	0.09%
2018/06/19	39	41.08	0	0.00	40.86	39	32,858	0.12%
2018/06/15	1	42.95	1	42.59	42.57	0	32,567	0.00%
2018/06/14	1	42.55	0	0.00	42.24	1	32,443	0.00%
2018/06/13	50	42.62	0	0.00	42.63	50	32,393	0.15%
2018/06/08	30	42.40	2	42.00	41.72	28	32,251	0.09%
2018/06/07	0	0.00	2	43.54	43.08	-2	32,042	-0.01%
2018/06/06	2	43.17	0	0.00	42.96	2	32,108	0.01%
2018/06/05	3	42.81	0	0.00	43.27	3	32,130	0.01%
2018/06/04	0	0.00	10	42.32	42.67	-10	32,198	-0.03%
2018/06/01	10	41.40	20	41.55	41.00	-10	32,355	-0.03%
2018/05/31	1	41.38	0	0.00	41.54	1	32,421	0.00%
2018/05/30	12	40.23	0	0.00	40.37	12	32,292	0.04%
2018/05/29	26	41.23	0	0.00	41.10	26	31,863	0.08%
2018/05/28	1	41.52	0	0.00	41.80	1	32,149	0.00%
2018/05/25	3	41.81	0	0.00	41.63	3	32,303	0.01%
2018/05/24	5	42.00	0	0.00	41.86	5	32,447	0.02%
2018/05/08	0	0.00	5	43.03	43.62	-5	37,317	-0.01%
2018/05/02	2	40.58	0	0.00	40.60	2	37,967	0.01%
2018/04/30	1	41.39	20	41.50	41.62	-19	38,178	-0.05%
2018/04/27	21	39.96	0	0.00	40.16	21	38,440	0.05%
2018/04/26	3	41.66	1	41.72	41.37	2	37,955	0.01%
2018/04/24	2	43.57	3	42.29	43.63	-1	37,842	0.00%
2018/04/23	2	41.36	0	0.00	41.27	2	37,993	0.01%
2018/04/20	1	40.79	0	0.00	40.79	1	38,015	0.00%
2018/04/19	0	0.00	108	41.36	42.05	-108	38,398	-0.28%	大賣/鉅額交易
2018/04/18	103	40.01	0	0.00	40.41	103	38,192	0.27%	大買/鉅額交易
2018/04/17	3	41.32	51	41.35	40.95	-48	37,819	-0.13%
2018/04/16	15	42.99	0	0.00	41.70	15	37,839	0.04%
2018/04/13	40	44.25	1	44.95	43.93	39	37,384	0.10%
2018/04/12	3	45.09	1	44.79	44.69	2	37,189	0.01%
2018/04/11	1	45.00	32	45.08	45.62	-31	36,995	-0.08%
2018/04/10	2	43.85	72	43.70	43.77	-70	36,708	-0.19%
2018/04/09	1	42.93	1	43.43	42.93	0	36,915	0.00%
2018/04/03	111	42.71	10	42.30	42.30	101	36,999	0.27%	大買/鉅額交易
2018/03/30	0	0.00	52	44.52	44.37	-52	37,111	-0.14%
2018/03/29	11	42.54	30	42.82	42.92	-19	36,886	-0.05%
2018/03/28	154	44.00	80	43.47	42.66	74	36,350	0.20%	大買/
2018/03/27	1	45.59	91	45.52	44.72	-90	35,798	-0.25%
2018/03/26	24	44.89	0	0.00	43.85	24	35,591	0.07%
2018/03/23	92	45.47	12	44.90	44.61	80	35,035	0.23%
2018/03/22	9	48.65	1	48.32	48.11	8	34,183	0.02%
2018/03/21	1	50.45	51	50.24	50.45	-50	33,482	-0.15%
2018/03/20	50	49.50	0	0.00	49.45	50	33,520	0.15%
2018/03/16	1	49.91	0	0.00	49.83	1	33,461	0.00%
2018/03/15	2	50.15	3	50.18	49.92	-1	33,535	0.00%
2018/03/14	2	49.54	21	49.31	49.25	-19	33,377	-0.06%
2018/03/12	20	50.78	0	0.00	51.15	20	33,368	0.06%
2018/03/09	3	50.70	4	50.81	50.65	-1	33,399	0.00%
2018/03/08	1	49.34	2	49.84	50.15	-1	33,540	0.00%
2018/03/07	5	50.19	8	50.03	49.59	-3	33,555	-0.01%
2018/03/06	4	48.61	3	49.00	49.09	1	33,696	0.00%
2018/03/05	4	48.56	94	48.33	48.40	-90	33,367	-0.27%
2018/03/02	4	49.06	3	49.18	49.00	1	33,281	0.00%
2018/03/01	5	49.78	42	48.82	49.69	-37	33,439	-0.11%
2018/02/27	110	53.36	2	52.65	51.05	108	33,277	0.32%	大買/鉅額交易
2018/02/26	2	52.18	2	52.58	52.45	0	33,612	0.00%
2018/02/23	3	51.82	3	51.95	51.50	0	33,502	0.00%
2018/02/22	41	50.76	50	51.00	50.95	-9	33,583	-0.03%
2018/02/21	22	50.14	2	50.85	51.35	20	34,192	0.06%
2018/02/12	2	46.03	0	0.00	46.45	2	34,183	0.01%
2018/02/09	19	46.76	224	47.49	45.70	-205	33,742	-0.61%	大賣/鉅額交易
2018/02/08	298	53.04	95	53.48	51.10	203	32,310	0.63%	大買/鉅額交易
2018/02/07	2	56.75	0	0.00	55.15	2	31,169	0.01%
2018/02/06	0	0.00	3	57.02	56.45	-3	30,320	-0.01%
2018/02/05	45	57.26	46	57.76	58.95	-1	29,732	0.00%
2018/02/02	10	57.88	15	58.20	58.60	-5	29,413	-0.02%
2018/02/01	3	58.23	2	58.75	58.15	1	29,421	0.00%
2018/01/31	69	56.95	173	57.52	58.15	-104	29,310	-0.35%	大賣/鉅額交易
2018/01/30	248	57.85	144	58.68	57.55	104	29,393	0.35%	大買/大賣/鉅額交易
2018/01/29	1	60.00	0	0.00	60.20	1	28,894	0.00%
2018/01/26	10	60.80	140	60.40	61.35	-130	28,643	-0.45%	大賣/鉅額交易
2018/01/25	140	59.90	10	60.20	60.00	130	28,513	0.46%	大買/鉅額交易
2018/01/24	10	61.45	0	0.00	62.45	10	28,221	0.04%
2018/01/23	5	60.90	3	60.75	61.50	2	27,874	0.01%
2018/01/22	1	59.85	25	59.20	59.40	-24	27,927	-0.09%
2018/01/19	17	60.36	18	59.96	60.10	-1	27,995	0.00%
2018/01/18	20	59.90	120	59.12	58.80	-100	28,088	-0.36%	大賣/
2018/01/17	101	57.95	9	58.60	58.50	92	27,941	0.33%	大買/
2018/01/16	0	0.00	1	57.55	58.00	-1	27,399	0.00%
2018/01/15	0	0.00	2	58.00	58.00	-2	27,211	-0.01%
2018/01/10	0	0.00	10	55.20	54.70	-10	26,898	-0.04%
2018/01/08	0	0.00	5	53.00	52.70	-5	26,508	-0.02%
2018/01/04	0	0.00	1	52.15	52.30	-1	26,300	0.00%
2018/01/03	0	0.00	3	52.62	52.40	-3	26,520	-0.01%
2018/01/02	1	51.75	1	51.25	51.85	0	26,292	0.00%