富邦上証正2 (00633L)-兆豐-來福券商分點個股進出

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
39.65
漲跌
▲0.41
漲幅
+1.04%
成交量
8,115張
產業
上市
228人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/12/03	44	39.41	28	39.70	39.65	16	16,308	0.10%
2024/12/02	50	39.26	32	39.19	39.24	18	16,250	0.11%
2024/11/29	32	39.14	20	38.88	39.50	12	16,270	0.07%
2024/11/28	26	38.66	20	38.94	38.40	6	16,233	0.04%
2024/11/27	20	38.52	20	38.52	38.52	0	16,164	0.00%
2024/11/26	20	38.16	20	38.14	38.14	0	16,140	0.00%
2024/11/25	26	38.34	35	38.21	38.21	-9	16,024	-0.06%
2024/11/22	35	39.84	30	39.31	39.31	5	15,830	0.03%
2024/11/21	30	40.52	30	40.60	40.61	0	15,730	0.00%
2024/11/20	30	40.54	41	40.47	40.70	-11	15,690	-0.07%
2024/11/19	40	40.04	39	39.94	39.88	1	15,584	0.01%
2024/11/18	50	41.24	50	41.27	41.11	0	15,383	0.00%
2024/11/15	50	41.23	30	41.23	41.23	20	15,188	0.13%
2024/11/14	30	42.07	30	42.28	42.04	0	15,002	0.00%
2024/11/13	30	41.75	30	41.71	41.71	0	14,952	0.00%
2024/11/12	40	42.67	40	42.41	42.05	0	14,795	0.00%
2024/11/11	31	41.98	31	42.00	42.01	0	14,589	0.00%
2024/11/08	56	43.86	50	45.42	43.27	6	14,334	0.04%
2024/11/07	27	42.38	37	41.80	42.63	-10	13,951	-0.07%
2024/11/06	48	41.75	39	42.29	41.25	9	13,748	0.07%
2024/11/05	33	41.30	40	40.73	41.96	-7	13,523	-0.05%
2024/11/04	30	39.88	30	39.88	39.88	0	13,377	0.00%
2024/11/01	30	40.27	30	40.47	40.13	0	13,399	0.00%
2024/10/30	32	39.92	20	39.39	39.39	12	13,310	0.09%
2024/10/29	20	40.63	22	40.63	40.63	-2	13,230	-0.02%
2024/10/28	20	40.89	20	40.89	40.89	0	13,161	0.00%
2024/10/25	21	41.73	16	41.53	41.71	5	13,014	0.04%
2024/10/24	23	41.30	15	41.10	41.10	8	12,887	0.06%
2024/10/23	32	41.77	30	42.07	42.34	2	12,871	0.02%
2024/10/22	15	41.42	15	41.73	41.46	0	12,744	0.00%
2024/10/21	16	41.23	16	41.48	41.06	0	12,746	0.00%
2024/10/18	27	40.46	10	40.83	40.70	17	12,480	0.14%
2024/10/17	1	40.18	10	40.18	40.18	-9	12,280	-0.07%
2024/10/16	17	40.53	0	0.00	40.52	17	12,128	0.14%
2024/10/15	26	42.89	0	0.00	42.09	26	11,816	0.22%
2024/10/14	31	42.90	62	43.17	43.82	-31	11,553	-0.27%
2024/10/11	37	42.70	25	42.52	42.52	12	11,109	0.11%
2024/10/09	25	44.04	0	0.00	45.35	25	10,658	0.23%
2024/10/08	3	49.45	3	57.85	47.66	0	9,679	0.00%
2024/10/07	0	0.00	6	55.73	56.00	-6	8,598	-0.07%
2024/10/04	1	52.70	32	50.86	53.50	-31	7,915	-0.39%
2024/10/01	3	42.93	0	0.00	42.70	3	7,274	0.04%
2024/09/30	0	0.00	29	42.85	43.03	-29	7,116	-0.41%
2024/09/25	10	34.16	1	34.47	33.90	9	5,381	0.17%
2024/09/24	1	30.51	4	31.70	32.18	-3	5,038	-0.06%
2024/09/23	0	0.00	1	29.71	29.77	-1	4,812	-0.02%
2024/09/20	14	29.00	0	0.00	28.86	14	4,778	0.29%
2024/09/19	1	29.12	0	0.00	29.27	1	4,720	0.02%
2024/09/09	3	29.31	0	0.00	29.30	3	4,991	0.06%
2024/09/06	1	30.59	1	30.23	30.18	0	4,945	0.00%
2024/09/02	3	31.05	0	0.00	31.09	3	5,101	0.06%
2024/08/29	0	0.00	4	31.27	30.99	-4	4,922	-0.08%
2024/08/28	0	0.00	4	31.28	31.20	-4	4,978	-0.08%
2024/08/27	0	0.00	2	31.83	31.93	-2	4,967	-0.04%
2024/08/08	0	0.00	8	31.02	31.31	-8	5,371	-0.15%
2024/07/31	0	0.00	1	32.60	33.02	-1	5,365	-0.02%
2024/07/26	1	32.41	0	0.00	32.50	1	5,403	0.02%
2024/07/16	0	0.00	3	34.14	34.14	-3	5,412	-0.06%
2024/07/15	6	34.18	0	0.00	34.15	6	5,473	0.11%
2024/07/12	0	0.00	2	33.72	33.89	-2	5,557	-0.04%
2024/07/11	1	33.15	0	0.00	33.47	1	5,550	0.02%
2024/07/10	0	0.00	1	33.32	33.05	-1	5,589	-0.02%
2024/07/09	1	32.13	2	32.47	32.67	-1	5,751	-0.02%
2024/07/08	0	0.00	3	32.69	32.55	-3	5,731	-0.05%
2024/07/05	3	32.46	1	33.58	32.37	2	5,816	0.03%
2024/07/04	0	0.00	1	33.77	33.58	-1	5,696	-0.02%
2024/07/02	0	0.00	1	33.38	33.76	-1	5,803	-0.02%
2024/06/18	1	33.71	1	33.90	33.72	0	5,910	0.00%
2024/06/14	0	0.00	4	33.15	33.54	-4	5,998	-0.07%
2024/06/13	0	0.00	1	33.70	33.45	-1	5,997	-0.02%
2024/06/11	3	33.61	3	33.67	33.58	0	6,026	0.00%
2024/06/06	0	0.00	1	35.71	35.60	-1	6,043	-0.02%
2024/06/05	0	0.00	1	35.66	35.29	-1	6,210	-0.02%
2024/06/04	0	0.00	2	35.38	35.37	-2	6,289	-0.03%
2024/06/03	0	0.00	1	35.30	35.00	-1	6,441	-0.02%
2024/05/31	0	0.00	3	35.36	35.06	-3	6,445	-0.05%
2024/05/29	0	0.00	3	35.84	35.68	-3	6,680	-0.04%
2024/05/28	0	0.00	1	35.80	35.70	-1	6,718	-0.01%
2024/05/16	0	0.00	5	35.72	35.98	-5	7,657	-0.07%
2024/05/14	2	35.77	0	0.00	35.77	2	8,036	0.02%
2024/05/13	0	0.00	3	36.08	36.29	-3	8,360	-0.04%
2024/05/10	2	36.70	0	0.00	36.57	2	8,455	0.02%
2024/05/09	0	0.00	3	36.42	36.33	-3	8,568	-0.04%
2024/04/26	3	35.02	0	0.00	35.22	3	10,239	0.03%
2024/04/25	0	0.00	1	34.44	34.20	-1	10,315	-0.01%
2024/04/22	1	33.83	1	34.36	33.93	0	10,839	0.00%
2024/04/18	0	0.00	1	33.94	34.37	-1	10,879	-0.01%
2024/04/15	0	0.00	3	33.40	33.68	-3	10,847	-0.03%
2024/04/10	1	32.86	0	0.00	32.76	1	10,941	0.01%
2024/04/09	1	32.84	0	0.00	32.84	1	10,947	0.01%
2024/04/03	1	33.51	0	0.00	33.84	1	11,164	0.01%
2024/04/02	2	34.18	1	34.39	33.93	1	11,261	0.01%
2024/04/01	0	0.00	1	33.76	34.19	-1	11,224	-0.01%
2024/03/26	0	0.00	8	33.15	33.25	-8	11,116	-0.07%
2024/03/22	1	33.21	0	0.00	32.94	1	11,064	0.01%
2024/03/21	0	0.00	1	33.72	33.49	-1	10,989	-0.01%
2024/03/19	0	0.00	9	33.39	33.36	-9	11,143	-0.08%
2024/03/13	1	33.01	0	0.00	33.01	1	11,316	0.01%
2024/03/12	0	0.00	1	33.44	33.50	-1	11,412	-0.01%
2024/03/11	0	0.00	2	32.31	32.50	-2	11,493	-0.02%
2024/03/08	1	31.40	0	0.00	31.47	1	11,371	0.01%
2024/03/07	1	32.01	40	31.85	31.81	-39	11,286	-0.35%
2024/03/06	5	32.58	2	32.35	32.30	3	11,198	0.03%
2024/02/26	4	31.47	0	0.00	31.42	4	10,913	0.04%
2024/02/22	3	31.74	0	0.00	32.05	3	10,779	0.03%
2024/02/21	21	30.33	2	31.19	32.25	19	10,738	0.18%
2024/02/20	20	30.12	0	0.00	30.07	20	10,337	0.19%
2024/02/19	1	29.96	1	30.51	29.88	0	10,299	0.00%
2024/02/16	0	0.00	3	29.89	30.40	-3	10,130	-0.03%
2024/02/15	0	0.00	2	29.27	29.36	-2	9,925	-0.02%
2024/02/05	1	26.80	1	27.10	27.71	0	9,695	0.00%
2024/01/31	1	27.03	0	0.00	27.32	1	8,993	0.01%
2024/01/30	3	27.64	0	0.00	27.51	3	8,821	0.03%
2024/01/29	6	28.60	0	0.00	28.39	6	8,569	0.07%
2024/01/26	1	28.51	2	28.32	28.24	-1	8,362	-0.01%
2024/01/25	5	27.86	6	28.26	28.47	-1	8,213	-0.01%
2024/01/24	8	27.00	0	0.00	26.70	8	7,766	0.10%
2024/01/23	1	26.49	0	0.00	26.88	1	7,458	0.01%
2024/01/22	1	27.11	3	27.55	27.26	-2	7,241	-0.03%
2024/01/19	0	0.00	1	26.86	27.03	-1	7,130	-0.01%
2024/01/18	9	26.10	0	0.00	25.77	9	6,965	0.13%
2024/01/16	6	26.91	1	27.62	27.15	5	6,610	0.08%
2024/01/12	1	27.11	0	0.00	27.34	1	6,564	0.02%
2024/01/11	1	27.01	1	27.39	27.62	0	6,647	0.00%
2024/01/08	7	27.33	0	0.00	27.26	7	6,472	0.11%
2024/01/04	6	27.88	0	0.00	27.82	6	6,328	0.09%
2024/01/02	2	28.89	0	0.00	28.66	2	6,172	0.03%
2023/12/28	0	0.00	1	28.85	29.21	-1	5,848	-0.02%
2023/12/27	5	28.00	0	0.00	27.94	5	5,768	0.09%
2023/12/26	6	27.89	0	0.00	27.85	6	5,727	0.10%
2023/12/20	5	27.88	0	0.00	27.91	5	5,734	0.09%
2023/12/19	2	27.87	0	0.00	27.85	2	5,757	0.03%
2023/12/18	7	27.81	0	0.00	27.89	7	5,766	0.12%
2023/12/15	1	28.32	0	0.00	27.87	1	5,693	0.02%
2023/12/14	1	28.47	0	0.00	28.03	1	5,581	0.02%
2023/12/13	5	28.90	0	0.00	28.36	5	5,518	0.09%
2023/12/12	6	29.35	0	0.00	29.20	6	5,478	0.11%
2023/12/11	5	28.28	0	0.00	28.47	5	5,437	0.09%
2023/12/07	4	28.89	0	0.00	29.02	4	5,274	0.08%
2023/12/06	5	29.20	0	0.00	29.33	5	5,159	0.10%
2023/12/05	7	29.98	0	0.00	29.89	7	4,995	0.14%
2023/11/29	3	30.88	0	0.00	30.76	3	5,170	0.06%
2023/11/28	1	31.45	0	0.00	31.30	1	5,123	0.02%
2023/11/27	1	31.27	0	0.00	31.32	1	5,141	0.02%
2023/11/23	2	32.18	0	0.00	32.10	2	5,184	0.04%
2023/11/20	1	32.29	0	0.00	32.67	1	5,461	0.02%
2023/11/17	2	32.31	0	0.00	32.26	2	5,412	0.04%
2023/11/01	0	0.00	1	33.95	33.80	-1	6,199	-0.02%
2023/10/26	5	32.03	0	0.00	31.94	5	6,543	0.08%
2023/10/24	2	31.43	0	0.00	31.20	2	6,771	0.03%
2023/10/23	1	31.59	0	0.00	31.63	1	6,730	0.01%
2023/10/20	2	31.89	0	0.00	31.83	2	6,893	0.03%
2023/10/19	3	32.85	0	0.00	32.47	3	6,842	0.04%
2023/10/16	3	34.19	0	0.00	34.11	3	6,734	0.04%
2023/10/03	3	35.33	0	0.00	35.09	3	6,917	0.04%
2023/09/28	3	35.77	0	0.00	35.75	3	6,894	0.04%
2023/09/26	1	36.31	0	0.00	36.23	1	6,843	0.01%
2023/09/25	0	0.00	1	37.38	36.89	-1	6,874	-0.01%
2023/09/22	2	35.58	0	0.00	36.65	2	6,900	0.03%
2023/09/19	2	36.37	0	0.00	36.62	2	6,960	0.03%
2023/09/18	4	36.45	0	0.00	36.58	4	7,107	0.06%
2023/09/13	3	36.40	0	0.00	36.48	3	7,107	0.04%
2023/09/12	3	37.09	0	0.00	36.91	3	7,169	0.04%
2023/08/29	3	38.07	0	0.00	37.75	3	7,148	0.04%
2023/08/25	0	0.00	2	35.86	35.92	-2	6,913	-0.03%
2023/08/24	1	35.67	0	0.00	36.29	1	7,005	0.01%
2023/08/22	1	35.80	10	35.47	35.47	-9	7,142	-0.13%
2023/08/21	1	36.23	0	0.00	36.16	1	7,163	0.01%
2023/08/18	10	37.65	0	0.00	36.91	10	7,181	0.14%
2023/08/17	1	36.71	0	0.00	36.92	1	7,239	0.01%
2023/08/16	2	37.25	0	0.00	37.31	2	7,242	0.03%
2023/08/14	1	37.25	2	37.43	37.20	-1	7,371	-0.01%
2023/08/11	1	38.96	5	39.02	39.08	-4	7,174	-0.06%
2023/08/10	2	39.91	0	0.00	39.85	2	7,123	0.03%
2023/08/09	1	40.12	0	0.00	40.35	1	7,074	0.01%
2023/08/07	1	40.87	0	0.00	40.33	1	7,055	0.01%
2023/08/04	2	41.00	2	41.49	41.43	0	7,140	0.00%
2023/08/02	4	40.17	3	39.84	39.84	1	7,131	0.01%
2023/08/01	3	41.09	0	0.00	40.74	3	7,169	0.04%
2023/07/31	3	41.52	1	42.39	41.00	2	7,135	0.03%
2023/07/28	1	38.23	0	0.00	40.53	1	6,918	0.01%
2023/07/27	1	39.01	1	38.73	38.93	0	6,724	0.00%
2023/07/25	4	37.85	4	37.65	38.40	0	6,750	0.00%
2023/07/14	5	37.40	0	0.00	37.33	5	6,645	0.08%
2023/07/13	0	0.00	2	37.07	37.27	-2	6,642	-0.03%
2023/06/26	2	34.92	0	0.00	34.83	2	7,128	0.03%
2023/06/20	0	0.00	1	36.64	36.51	-1	7,013	-0.01%
2023/06/19	1	36.70	0	0.00	36.82	1	7,080	0.01%
2023/06/16	0	0.00	1	37.74	37.73	-1	7,052	-0.01%
2023/06/14	0	0.00	20	36.11	36.25	-20	7,118	-0.28%
2023/06/12	0	0.00	16	35.58	35.56	-16	7,005	-0.23%
2023/06/07	1	34.57	0	0.00	34.62	1	7,182	0.01%
2023/06/06	1	34.65	0	0.00	35.23	1	7,216	0.01%
2023/06/05	10	34.84	0	0.00	34.78	10	7,281	0.14%
2023/06/02	22	35.00	0	0.00	34.94	22	7,307	0.30%
2023/06/01	3	34.29	0	0.00	34.32	3	7,391	0.04%
2023/05/31	2	33.92	0	0.00	33.55	2	7,412	0.03%
2023/05/30	1	34.13	0	0.00	34.13	1	7,343	0.01%
2023/05/26	2	35.14	1	35.41	35.41	1	7,531	0.01%
2023/05/25	2	35.54	0	0.00	35.43	2	7,532	0.03%
2023/05/24	1	36.86	0	0.00	36.61	1	7,390	0.01%
2023/05/23	2	37.67	0	0.00	37.52	2	7,318	0.03%
2023/05/18	1	37.90	0	0.00	38.02	1	7,332	0.01%
2023/05/09	0	0.00	6	40.54	40.57	-6	7,342	-0.08%
2023/05/08	1	39.80	5	39.50	39.82	-4	7,378	-0.05%
2023/04/25	1	37.11	1	37.53	37.19	0	8,292	0.00%
2023/04/13	1	37.81	1	38.40	38.25	0	8,462	0.00%
2023/04/12	1	38.25	0	0.00	38.22	1	8,482	0.01%
2023/04/07	0	0.00	1	39.12	39.00	-1	8,592	-0.01%
2023/04/06	1	38.66	0	0.00	38.55	1	8,497	0.01%
2023/03/31	0	0.00	1	39.74	39.33	-1	8,441	-0.01%
2023/03/23	25	38.57	0	0.00	38.71	25	8,549	0.29%
2023/03/21	1	37.33	0	0.00	38.20	1	8,521	0.01%
2023/03/16	1	37.78	2	37.97	37.97	-1	8,587	-0.01%
2023/03/10	3	38.37	0	0.00	38.36	3	8,891	0.03%
2023/03/09	1	39.13	0	0.00	39.06	1	8,993	0.01%
2023/03/08	8	39.47	0	0.00	39.38	8	8,932	0.09%
2023/03/07	0	0.00	1	41.40	40.77	-1	9,136	-0.01%
2023/03/06	7	40.81	0	0.00	40.95	7	9,270	0.08%
2023/03/01	5	41.67	1	41.58	41.64	4	9,334	0.04%
2023/02/24	3	40.55	0	0.00	40.46	3	9,329	0.03%
2023/02/20	1	40.38	0	0.00	41.53	1	9,407	0.01%
2023/02/17	2	41.52	1	42.13	41.55	1	9,518	0.01%
2023/02/16	0	0.00	1	42.85	42.92	-1	9,745	-0.01%
2023/02/09	0	0.00	20	42.05	42.13	-20	10,160	-0.20%
2023/02/08	1	41.14	0	0.00	41.14	1	10,367	0.01%
2023/02/07	0	0.00	25	41.57	41.33	-25	10,427	-0.24%
2023/02/06	3	40.97	5	40.86	40.63	-2	10,501	-0.02%
2023/02/03	4	42.14	0	0.00	41.92	4	10,493	0.04%
2023/02/02	2	43.24	0	0.00	43.60	2	10,582	0.02%
2023/02/01	1	43.91	0	0.00	43.62	1	10,571	0.01%
2023/01/31	1	43.92	0	0.00	44.14	1	10,542	0.01%
2023/01/30	0	0.00	16	46.58	45.14	-16	10,433	-0.15%
2023/01/16	0	0.00	1	43.99	45.30	-1	10,696	-0.01%
2023/01/09	2	41.75	0	0.00	41.72	2	10,445	0.02%
2023/01/06	1	40.81	2	41.32	41.20	-1	10,468	-0.01%
2023/01/05	0	0.00	1	40.26	40.70	-1	10,417	-0.01%
2023/01/03	2	38.79	0	0.00	38.65	2	10,426	0.02%
2022/12/22	0	0.00	1	38.99	38.83	-1	10,255	-0.01%
2022/12/20	1	37.85	0	0.00	37.61	1	10,249	0.01%
2022/12/12	4	39.94	0	0.00	39.86	4	9,960	0.04%
2022/12/09	1	39.65	0	0.00	40.06	1	9,979	0.01%
2022/12/08	2	39.75	0	0.00	39.65	2	9,883	0.02%
2022/12/07	2	40.25	0	0.00	40.33	2	9,849	0.02%
2022/11/24	1	34.57	0	0.00	34.44	1	9,122	0.01%
2022/11/21	1	34.45	0	0.00	34.47	1	9,042	0.01%
2022/11/18	1	35.46	0	0.00	35.79	1	8,977	0.01%
2022/11/17	3	36.07	0	0.00	35.14	3	8,973	0.03%
2022/11/15	2	35.46	2	36.40	36.69	0	9,054	0.00%
2022/11/14	2	36.18	0	0.00	35.86	2	8,904	0.02%
2022/11/01	1	31.69	0	0.00	31.81	1	8,224	0.01%
2022/10/17	0	0.00	2	39.05	39.21	-2	7,980	-0.03%
2022/09/23	1	39.86	0	0.00	40.40	1	8,377	0.01%
2022/09/02	1	41.88	0	0.00	41.43	1	9,644	0.01%
2022/08/25	1	42.10	0	0.00	42.36	1	10,039	0.01%
2022/08/10	2	42.21	0	0.00	41.33	2	10,204	0.02%
2022/08/09	2	43.02	0	0.00	42.80	2	10,146	0.02%
2022/07/29	4	44.43	0	0.00	43.83	4	10,447	0.04%
2022/07/28	1	45.00	0	0.00	45.29	1	10,309	0.01%
2022/07/11	0	0.00	1	47.43	47.31	-1	11,625	-0.01%
2022/06/30	1	49.02	2	51.03	51.55	-1	11,689	-0.01%
2022/06/28	1	49.17	0	0.00	49.54	1	11,748	0.01%
2022/06/07	1	43.05	0	0.00	42.70	1	11,936	0.01%
2022/06/06	0	0.00	6	41.64	41.55	-6	11,854	-0.05%
2022/05/19	1	38.28	0	0.00	38.77	1	11,043	0.01%
2022/05/18	5	39.06	0	0.00	39.20	5	11,019	0.05%
2022/04/28	0	0.00	1	39.25	39.24	-1	9,814	-0.01%
2022/04/26	1	37.94	1	38.87	38.30	0	9,489	0.00%
2022/04/25	1	39.68	0	0.00	39.22	1	9,238	0.01%
2022/04/08	0	0.00	2	42.41	43.20	-2	8,247	-0.02%
2022/04/06	1	42.81	0	0.00	43.11	1	8,190	0.01%
2022/04/01	1	43.16	0	0.00	43.35	1	8,102	0.01%
2022/03/31	0	0.00	2	42.15	41.65	-2	7,887	-0.03%
2022/03/23	0	0.00	1	42.17	42.25	-1	7,557	-0.01%
2022/03/22	1	41.81	0	0.00	41.74	1	7,478	0.01%
2022/03/21	0	0.00	3	42.17	41.21	-3	7,496	-0.04%
2022/03/18	3	40.61	0	0.00	40.88	3	7,461	0.04%
2022/03/15	1	37.76	5	38.15	37.10	-4	6,967	-0.06%
2022/03/14	6	40.87	0	0.00	40.35	6	6,714	0.09%
2021/12/27	0	0.00	2	56.00	55.90	-2	5,752	-0.03%
2021/12/24	2	57.03	0	0.00	56.40	2	5,779	0.03%
2021/11/12	0	0.00	1	54.90	54.55	-1	7,347	-0.01%
2021/11/11	1	54.50	0	0.00	54.60	1	7,388	0.01%
2021/11/10	0	0.00	2	53.20	52.20	-2	7,358	-0.03%
2021/11/04	2	54.70	0	0.00	54.95	2	7,508	0.03%
2021/10/06	0	0.00	1	51.15	51.00	-1	8,177	-0.01%
2021/10/05	1	51.25	0	0.00	50.95	1	8,210	0.01%
2021/09/28	0	0.00	1	53.40	54.05	-1	8,393	-0.01%
2021/09/24	1	52.15	0	0.00	51.55	1	8,473	0.01%
2021/07/08	1	64.50	0	0.00	63.90	1	7,830	0.01%
2021/07/07	0	0.00	1	65.50	65.20	-1	7,807	-0.01%
2021/07/02	1	64.80	0	0.00	64.80	1	8,106	0.01%
2021/06/22	0	0.00	1	66.20	66.45	-1	8,537	-0.01%
2021/06/11	1	71.05	0	0.00	70.95	1	8,798	0.01%
2021/06/10	0	0.00	3	73.10	73.30	-3	8,674	-0.03%
2021/06/09	0	0.00	1	71.45	71.25	-1	8,787	-0.01%
2021/06/07	1	71.70	0	0.00	71.95	1	8,821	0.01%
2021/06/03	0	0.00	1	72.80	72.95	-1	8,907	-0.01%
2021/06/01	2	72.45	0	0.00	72.60	2	9,317	0.02%
2021/05/26	2	74.00	0	0.00	73.85	2	9,422	0.02%
2021/05/25	0	0.00	1	72.40	73.20	-1	9,389	-0.01%
2021/05/20	1	69.30	0	0.00	68.70	1	9,548	0.01%
2021/05/11	0	0.00	1	63.50	64.30	-1	9,856	-0.01%
2021/05/10	1	63.00	0	0.00	62.15	1	9,755	0.01%
2021/05/06	0	0.00	1	66.10	65.35	-1	9,749	-0.01%
2021/05/04	1	65.30	0	0.00	65.25	1	9,810	0.01%
2021/04/29	0	0.00	2	67.05	67.35	-2	9,987	-0.02%
2021/04/27	2	65.48	0	0.00	65.70	2	10,086	0.02%
2021/04/26	0	0.00	2	68.50	67.40	-2	10,053	-0.02%
2021/04/23	0	0.00	1	67.20	67.35	-1	9,947	-0.01%
2021/04/22	0	0.00	30	65.40	66.00	-30	9,918	-0.30%
2021/04/20	31	66.62	0	0.00	66.95	31	10,032	0.31%
2021/04/09	0	0.00	3	68.10	65.85	-3	10,143	-0.03%
2021/04/08	1	66.50	0	0.00	68.10	1	10,314	0.01%
2021/04/07	4	67.33	0	0.00	66.90	4	10,337	0.04%
2021/04/06	0	0.00	2	70.80	69.25	-2	10,162	-0.02%
2021/03/31	1	68.00	0	0.00	67.00	1	10,139	0.01%
2021/03/18	1	70.55	0	0.00	70.60	1	9,418	0.01%
2021/03/09	0	0.00	2	66.50	67.55	-2	9,092	-0.02%
2021/03/04	1	73.60	0	0.00	73.10	1	8,885	0.01%
2021/02/26	0	0.00	1	76.10	75.95	-1	8,774	-0.01%
2021/02/25	1	80.05	0	0.00	79.70	1	8,691	0.01%
2021/02/24	2	78.80	0	0.00	78.60	2	8,751	0.02%
2021/02/05	0	0.00	2	82.70	82.90	-2	8,299	-0.02%
2021/02/03	0	0.00	1	78.15	79.05	-1	8,082	-0.01%
2021/02/01	1	76.60	0	0.00	76.40	1	8,318	0.01%
2021/01/13	0	0.00	1	82.45	81.05	-1	8,718	-0.01%
2021/01/07	0	0.00	1	78.90	78.40	-1	8,804	-0.01%
2020/12/31	0	0.00	1	70.80	71.10	-1	8,718	-0.01%
2020/12/30	0	0.00	1	68.60	68.70	-1	8,467	-0.01%
2020/12/28	1	68.15	0	0.00	67.80	1	8,343	0.01%
2020/10/23	0	0.00	1	61.00	60.85	-1	11,042	-0.01%
2020/10/14	0	0.00	1	59.40	58.75	-1	11,806	-0.01%
2020/10/13	1	59.00	0	0.00	59.20	1	12,060	0.01%
2020/09/16	0	0.00	2	56.75	56.30	-2	15,213	-0.01%
2020/09/14	0	0.00	1	56.20	55.95	-1	15,163	-0.01%
2020/09/09	0	0.00	2	55.20	54.90	-2	15,257	-0.01%
2020/09/04	2	57.15	0	0.00	56.30	2	15,084	0.01%
2020/09/03	0	0.00	2	59.40	58.70	-2	14,964	-0.01%
2020/09/02	0	0.00	9	58.44	58.65	-9	14,989	-0.06%
2020/09/01	2	58.85	0	0.00	58.70	2	15,037	0.01%
2020/08/31	0	0.00	3	60.50	59.90	-3	14,991	-0.02%
2020/08/27	0	0.00	6	56.40	56.05	-6	14,886	-0.04%
2020/08/24	0	0.00	1	57.40	56.80	-1	15,076	-0.01%
2020/08/20	1	54.85	23	55.20	54.90	-22	15,199	-0.14%
2020/08/19	5	57.10	0	0.00	57.65	5	15,037	0.03%
2020/08/18	0	0.00	5	58.50	58.55	-5	15,009	-0.03%
2020/08/17	0	0.00	4	58.01	59.25	-4	15,191	-0.03%
2020/08/13	1	54.55	0	0.00	54.70	1	14,868	0.01%
2020/08/12	4	54.43	0	0.00	53.85	4	14,886	0.03%
2020/08/11	0	0.00	3	56.32	56.95	-3	14,705	-0.02%
2020/08/10	7	54.81	1	55.05	55.45	6	14,687	0.04%
2020/08/07	3	55.13	0	0.00	53.20	3	14,680	0.02%
2020/08/04	8	56.43	2	56.63	56.35	6	14,670	0.04%
2020/08/03	0	0.00	5	55.20	55.25	-5	14,716	-0.03%
2020/07/30	0	0.00	1	55.50	54.70	-1	14,739	-0.01%
2020/07/29	0	0.00	3	55.02	54.55	-3	14,747	-0.02%
2020/07/23	1	55.95	0	0.00	56.20	1	14,780	0.01%
2020/07/21	20	57.65	0	0.00	56.35	20	14,461	0.14%
2020/07/20	2	56.60	0	0.00	56.70	2	14,454	0.01%
2020/07/13	0	0.00	1	61.00	61.30	-1	14,095	-0.01%
2020/07/08	0	0.00	1	61.50	60.00	-1	13,716	-0.01%
2020/07/02	0	0.00	1	48.75	49.57	-1	12,657	-0.01%
2020/07/01	1	46.74	0	0.00	47.57	1	12,560	0.01%
2020/06/17	0	0.00	1	42.95	42.90	-1	13,576	-0.01%
2020/06/12	0	0.00	2	43.34	43.32	-2	14,860	-0.01%
2020/06/10	2	44.75	0	0.00	44.71	2	15,612	0.01%
2020/06/09	0	0.00	1	45.30	45.30	-1	16,191	-0.01%
2020/06/04	1	43.97	0	0.00	44.08	1	16,878	0.01%
2020/05/28	0	0.00	1	41.30	41.13	-1	17,545	-0.01%
2020/05/26	0	0.00	1	41.00	40.82	-1	17,811	-0.01%
2020/05/22	1	40.50	0	0.00	39.95	1	18,257	0.01%
2020/05/06	0	0.00	3	40.66	41.02	-3	19,041	-0.02%
2020/05/05	1	38.79	0	0.00	38.78	1	19,049	0.01%
2020/05/04	2	38.66	0	0.00	38.50	2	19,449	0.01%
2020/04/28	0	0.00	1	40.12	40.83	-1	20,091	0.00%
2020/04/27	0	0.00	3	40.30	40.10	-3	20,375	-0.01%
2020/04/24	4	39.13	0	0.00	39.10	4	20,235	0.02%
2020/04/23	0	0.00	5	39.60	39.58	-5	20,231	-0.02%
2020/04/22	0	0.00	2	38.73	39.09	-2	20,213	-0.01%
2020/04/21	1	38.75	0	0.00	38.36	1	20,295	0.00%
2020/04/20	5	39.34	0	0.00	39.60	5	20,239	0.02%
2020/04/17	0	0.00	3	39.10	39.91	-3	20,185	-0.01%
2020/04/16	3	38.04	0	0.00	38.52	3	19,856	0.02%
2020/04/15	0	0.00	1	39.00	38.57	-1	19,841	-0.01%
2020/04/14	0	0.00	2	38.48	38.57	-2	19,822	-0.01%
2020/04/13	2	38.06	0	0.00	37.80	2	19,782	0.01%
2020/04/10	0	0.00	7	38.14	38.18	-7	19,838	-0.04%
2020/04/09	1	38.53	1	38.08	38.08	0	19,910	0.00%
2020/04/06	0	0.00	2	38.33	38.21	-2	20,065	-0.01%
2020/04/01	1	36.63	2	37.53	37.29	-1	20,135	0.00%
2020/03/31	2	36.95	2	37.54	36.99	0	19,952	0.00%
2020/03/30	3	36.07	0	0.00	36.87	3	19,798	0.02%
2020/03/25	2	36.55	0	0.00	36.77	2	19,143	0.01%
2020/03/24	0	0.00	1	34.50	34.36	-1	18,855	-0.01%
2020/03/23	5	32.87	2	33.28	32.83	3	18,670	0.02%
2020/03/20	1	33.87	3	34.33	34.18	-2	18,850	-0.01%
2020/03/19	3	32.03	15	33.96	32.15	-12	18,629	-0.06%
2020/03/18	1	37.04	6	36.84	35.89	-5	18,162	-0.03%
2020/03/17	2	37.23	0	0.00	36.18	2	17,946	0.01%
2020/03/16	10	39.53	0	0.00	38.35	10	17,274	0.06%
2020/03/13	6	38.37	0	0.00	40.65	6	16,909	0.04%
2020/03/12	4	41.90	1	41.54	41.54	3	16,308	0.02%
2020/03/10	0	0.00	7	42.97	43.93	-7	15,912	-0.04%
2020/03/09	3	42.70	1	42.22	41.73	2	15,481	0.01%
2020/03/06	5	45.81	2	45.63	45.63	3	14,998	0.02%
2020/03/05	5	45.62	0	0.00	46.85	5	14,912	0.03%
2020/03/04	1	44.36	5	44.26	44.11	-4	14,750	-0.03%
2020/03/03	0	0.00	2	44.42	44.03	-2	14,721	-0.01%
2020/03/02	5	42.33	0	0.00	43.65	5	14,610	0.03%
2020/02/27	1	43.94	4	44.37	44.05	-3	14,466	-0.02%
2020/02/26	1	43.05	1	44.44	44.62	0	14,425	0.00%
2020/02/25	2	44.04	1	43.81	43.81	1	14,321	0.01%
2020/02/24	3	45.14	1	45.00	45.00	2	14,255	0.01%
2020/02/21	0	0.00	1	46.03	46.28	-1	14,023	-0.01%
2020/02/19	0	0.00	1	44.88	44.83	-1	13,750	-0.01%
2020/02/18	2	44.10	3	44.14	43.92	-1	13,746	-0.01%
2020/02/17	0	0.00	2	44.15	44.50	-2	13,724	-0.01%
2020/02/14	0	0.00	1	43.59	43.58	-1	13,713	-0.01%
2020/02/13	1	43.13	0	0.00	43.00	1	13,872	0.01%
2020/02/12	4	43.08	1	43.35	43.35	3	14,068	0.02%
2020/02/11	0	0.00	2	43.55	43.53	-2	14,086	-0.01%
2020/02/06	1	42.15	0	0.00	42.13	1	14,200	0.01%
2020/02/04	1	38.44	1	40.19	40.19	0	14,074	0.00%
2020/01/31	1	40.24	0	0.00	40.26	1	13,223	0.01%
2020/01/20	0	0.00	1	50.40	50.10	-1	12,850	-0.01%
2020/01/16	1	49.70	0	0.00	49.71	1	13,084	0.01%
2020/01/15	1	50.30	1	50.05	50.05	0	13,103	0.00%
2020/01/13	0	0.00	2	50.80	50.80	-2	13,203	-0.02%
2020/01/09	0	0.00	1	50.60	50.40	-1	13,304	-0.01%
2020/01/08	2	49.89	0	0.00	49.69	2	13,584	0.01%
2020/01/07	0	0.00	6	50.51	50.55	-6	13,580	-0.04%
2020/01/06	0	0.00	5	50.75	50.65	-5	14,216	-0.04%
2020/01/03	0	0.00	37	50.65	50.65	-37	14,278	-0.26%
2020/01/02	10	50.50	14	51.34	51.10	-4	14,266	-0.03%
2019/12/31	2	49.64	0	0.00	49.56	2	13,909	0.01%
2019/12/30	1	48.96	7	50.04	49.99	-6	13,829	-0.04%
2019/12/27	0	0.00	5	49.50	49.31	-5	13,698	-0.04%
2019/12/25	0	0.00	2	48.05	47.93	-2	13,622	-0.01%
2019/12/24	1	48.27	0	0.00	48.19	1	13,695	0.01%
2019/12/23	2	49.02	14	48.81	48.56	-12	13,700	-0.09%
2019/12/20	0	0.00	4	49.63	49.36	-4	13,726	-0.03%
2019/12/19	1	49.26	1	49.17	49.17	0	13,851	0.00%
2019/12/18	3	49.56	2	49.69	49.69	1	14,100	0.01%
2019/12/17	0	0.00	1	49.12	49.73	-1	14,104	-0.01%
2019/12/16	2	48.20	0	0.00	47.93	2	13,840	0.01%
2019/12/12	1	46.88	1	46.75	46.75	0	13,707	0.00%
2019/12/11	1	47.03	0	0.00	46.99	1	13,798	0.01%
2019/12/09	2	47.15	0	0.00	46.75	2	14,329	0.01%
2019/12/06	0	0.00	2	46.72	46.72	-2	14,523	-0.01%
2019/12/03	1	45.30	1	45.88	45.89	0	15,449	0.00%
2019/11/29	1	46.01	0	0.00	45.06	1	15,661	0.01%
2019/11/28	5	47.07	0	0.00	46.80	5	15,594	0.03%
2019/11/26	3	47.49	1	47.58	47.46	2	15,988	0.01%
2019/11/25	1	46.65	1	47.08	47.08	0	16,184	0.00%
2019/11/22	3	47.13	3	46.91	46.91	0	16,260	0.00%
2019/11/21	2	47.43	2	47.37	47.37	0	16,378	0.00%
2019/11/20	4	48.72	2	48.33	48.33	2	16,690	0.01%
2019/11/19	1	48.72	0	0.00	48.85	1	16,851	0.01%
2019/11/18	1	48.19	0	0.00	48.38	1	16,828	0.01%
2019/11/15	1	47.83	1	48.09	48.00	0	16,891	0.00%
2019/11/13	6	47.81	1	47.95	47.95	5	17,375	0.03%
2019/11/12	7	48.02	0	0.00	48.15	7	17,522	0.04%
2019/11/11	1	48.61	0	0.00	48.57	1	17,539	0.01%
2019/11/05	0	0.00	6	50.25	51.45	-6	17,805	-0.03%
2019/11/04	0	0.00	2	49.92	50.10	-2	18,031	-0.01%
2019/10/31	0	0.00	4	47.83	47.83	-4	18,378	-0.02%
2019/10/30	2	48.02	1	47.80	47.80	1	18,771	0.01%
2019/10/29	0	0.00	1	48.49	48.45	-1	18,945	-0.01%
2019/10/28	2	48.55	0	0.00	48.37	2	19,191	0.01%
2019/10/24	5	47.75	0	0.00	47.75	5	19,220	0.03%
2019/10/21	2	48.29	2	48.27	48.27	0	19,863	0.00%
2019/10/16	0	0.00	2	49.60	49.14	-2	20,423	-0.01%
2019/10/15	1	49.50	1	49.40	49.40	0	20,271	0.00%
2019/10/14	3	49.32	10	49.89	49.65	-7	20,475	-0.03%
2019/10/03	2	45.63	0	0.00	45.63	2	21,226	0.01%
2019/10/01	3	46.77	8	46.71	46.71	-5	21,949	-0.02%
2019/09/25	1	47.43	0	0.00	47.68	1	22,649	0.00%
2019/09/24	1	47.66	1	48.04	48.04	0	23,403	0.00%
2019/09/23	9	47.53	4	47.15	47.15	5	23,467	0.02%
2019/09/17	2	48.52	0	0.00	48.25	2	24,610	0.01%
2019/09/16	2	48.95	0	0.00	48.96	2	24,879	0.01%
2019/09/11	4	48.71	2	48.76	48.76	2	26,012	0.01%
2019/09/10	2	49.18	0	0.00	49.01	2	25,906	0.01%
2019/09/09	2	49.78	0	0.00	49.73	2	25,972	0.01%
2019/09/06	3	49.31	2	49.40	49.40	1	25,987	0.00%
2019/09/05	2	49.67	1	49.05	49.67	1	26,053	0.00%
2019/09/04	1	47.34	4	47.68	47.72	-3	25,633	-0.01%
2019/09/03	1	47.25	0	0.00	47.08	1	26,037	0.00%
2019/09/02	1	47.39	4	46.91	47.50	-3	26,527	-0.01%
2019/08/30	1	46.73	1	46.78	46.66	0	26,564	0.00%
2019/08/29	1	45.93	0	0.00	46.07	1	26,779	0.00%
2019/08/28	9	46.49	4	47.02	46.24	5	26,910	0.02%
2019/08/27	0	0.00	4	47.18	47.11	-4	26,966	-0.01%
2019/08/26	3	45.81	1	45.95	45.80	2	27,008	0.01%
2019/08/23	0	0.00	9	47.23	47.42	-9	27,134	-0.03%
2019/08/21	10	46.26	0	0.00	46.30	10	27,392	0.04%
2019/08/20	6	46.20	1	46.28	46.49	5	27,900	0.02%
2019/08/19	0	0.00	2	45.67	45.85	-2	28,042	-0.01%
2019/08/16	2	44.66	0	0.00	44.81	2	28,220	0.01%
2019/08/14	1	44.23	0	0.00	43.95	1	28,549	0.00%
2019/08/12	1	43.79	0	0.00	43.85	1	29,210	0.00%
2019/08/08	10	42.80	0	0.00	43.46	10	29,566	0.03%
2019/08/07	1	42.92	1	42.58	42.58	0	29,754	0.00%
2019/08/06	3	42.12	0	0.00	43.20	3	30,177	0.01%
2019/08/05	0	0.00	6	43.73	44.25	-6	29,933	-0.02%
2019/08/02	4	44.84	0	0.00	44.82	4	30,453	0.01%
2019/08/01	6	46.66	0	0.00	46.27	6	31,105	0.02%
2019/07/31	6	47.68	0	0.00	47.42	6	31,176	0.02%
2019/07/30	8	48.79	6	48.82	48.52	2	31,513	0.01%
2019/07/26	6	47.91	1	47.88	47.98	5	32,879	0.02%
2019/07/24	0	0.00	3	47.55	47.18	-3	33,011	-0.01%
2019/07/23	3	46.35	0	0.00	46.32	3	33,255	0.01%
2019/07/19	0	0.00	1	46.80	46.65	-1	33,557	0.00%
2019/07/18	3	45.70	0	0.00	45.69	3	33,899	0.01%
2019/07/15	1	47.54	0	0.00	47.00	1	35,080	0.00%
2019/07/10	2	46.36	0	0.00	46.29	2	35,346	0.01%
2019/07/09	1	46.22	0	0.00	46.14	1	35,920	0.00%
2019/07/08	3	47.42	15	46.50	46.69	-12	36,192	-0.03%
2019/07/03	1	48.81	4	48.85	48.85	-3	36,665	-0.01%
2019/07/02	2	48.80	1	49.11	48.80	1	37,638	0.00%
2019/07/01	0	0.00	1	49.07	49.11	-1	37,880	0.00%
2019/06/28	3	46.26	0	0.00	46.29	3	37,631	0.01%
2019/06/27	0	0.00	1	46.87	46.74	-1	38,297	0.00%
2019/06/26	0	0.00	5	45.38	45.57	-5	38,994	-0.01%
2019/06/25	8	45.16	110	45.04	45.10	-102	39,157	-0.26%	大賣/鉅額交易
2019/06/24	2	46.31	0	0.00	46.86	2	39,037	0.01%
2019/06/21	0	0.00	6	46.82	46.43	-6	39,306	-0.02%
2019/06/20	0	0.00	4	46.66	46.48	-4	39,410	-0.01%
2019/06/19	0	0.00	2	45.15	45.04	-2	39,100	-0.01%
2019/06/18	0	0.00	1	43.25	42.95	-1	38,928	0.00%
2019/06/17	0	0.00	2	42.42	42.73	-2	39,437	-0.01%
2019/06/13	2	42.50	0	0.00	42.74	2	40,249	0.00%
2019/06/12	0	0.00	5	43.09	42.85	-5	40,774	-0.01%
2019/06/11	0	0.00	1	42.11	43.09	-1	41,115	0.00%
2019/06/10	0	0.00	4	41.56	41.56	-4	41,094	-0.01%
2019/06/05	0	0.00	1	41.12	40.91	-1	41,609	0.00%
2019/06/04	1	40.48	0	0.00	40.28	1	42,596	0.00%
2019/06/03	3	40.86	3	41.00	40.93	0	43,375	0.00%
2019/05/31	0	0.00	4	41.64	41.09	-4	43,791	-0.01%
2019/05/30	5	40.95	0	0.00	40.82	5	44,397	0.01%
2019/05/29	6	41.02	1	41.58	41.58	5	45,371	0.01%
2019/05/28	1	41.13	6	41.52	41.68	-5	45,713	-0.01%
2019/05/27	1	39.43	1	40.13	40.25	0	46,301	0.00%
2019/05/24	3	39.97	0	0.00	40.05	3	47,391	0.01%
2019/05/23	4	39.85	0	0.00	39.85	4	47,617	0.01%
2019/05/22	1	40.98	0	0.00	40.80	1	47,369	0.00%
2019/05/21	0	0.00	2	41.69	41.17	-2	47,324	0.00%
2019/05/20	3	40.84	0	0.00	39.88	3	47,756	0.01%
2019/05/17	3	41.55	0	0.00	40.96	3	47,704	0.01%
2019/05/15	0	0.00	1	41.20	41.91	-1	47,872	0.00%
2019/05/13	2	40.62	20	40.34	40.10	-18	47,659	-0.04%
2019/05/10	20	41.57	0	0.00	40.55	20	48,268	0.04%
2019/05/09	1	39.50	5	40.20	39.65	-4	47,641	-0.01%
2019/05/08	13	41.75	0	0.00	41.63	13	47,054	0.03%
2019/05/07	0	0.00	30	42.65	41.95	-30	47,278	-0.06%
2019/05/06	30	42.67	0	0.00	41.59	30	47,291	0.06%
2019/05/03	0	0.00	20	45.81	46.56	-20	46,077	-0.04%
2019/04/30	3	46.50	2	46.73	46.78	1	46,555	0.00%
2019/04/29	12	46.70	1	46.51	47.41	11	46,622	0.02%
2019/04/26	12	46.18	13	45.63	46.28	-1	46,474	0.00%
2019/04/25	0	0.00	1	47.56	47.43	-1	46,254	0.00%
2019/04/24	2	47.64	5	48.37	47.60	-3	46,375	-0.01%
2019/04/23	2	47.98	33	47.73	48.17	-31	46,186	-0.07%
2019/04/22	24	48.10	5	49.31	47.61	19	46,218	0.04%
2019/04/19	6	49.01	7	49.46	49.28	-1	45,567	0.00%
2019/04/18	14	48.64	12	49.15	48.68	2	45,488	0.00%
2019/04/17	2	48.79	7	49.23	49.40	-5	45,744	-0.01%
2019/04/16	43	47.10	17	48.66	48.86	26	45,386	0.06%
2019/04/15	2	48.35	3	48.78	48.00	-1	45,106	0.00%
2019/04/12	4	46.42	147	45.60	45.95	-143	44,875	-0.32%	大賣/鉅額交易
2019/04/11	5	46.50	0	0.00	46.72	5	44,834	0.01%
2019/04/10	0	0.00	1	47.70	48.05	-1	44,611	0.00%
2019/04/09	0	0.00	2	47.70	47.75	-2	44,432	0.00%
2019/04/08	0	0.00	5	47.22	46.66	-5	44,149	-0.01%
2019/04/03	0	0.00	2	45.30	45.10	-2	43,175	0.00%
2019/04/01	0	0.00	2	45.03	45.15	-2	42,927	0.00%
2019/03/29	0	0.00	22	41.36	42.96	-22	42,152	-0.05%
2019/03/28	0	0.00	5	40.47	40.31	-5	41,633	-0.01%
2019/03/27	8	40.45	0	0.00	40.50	8	42,469	0.02%
2019/03/26	1	39.96	0	0.00	39.66	1	42,278	0.00%
2019/03/25	1	40.70	0	0.00	40.30	1	42,373	0.00%
2019/03/21	0	0.00	16	42.39	42.42	-16	41,973	-0.04%
2019/03/20	11	41.91	0	0.00	41.84	11	42,448	0.03%
2019/03/19	1	42.55	10	42.71	42.71	-9	42,022	-0.02%
2019/03/18	25	42.34	0	0.00	42.47	25	41,629	0.06%
2019/03/14	13	40.07	15	40.43	40.18	-2	41,073	0.00%
2019/03/13	20	39.86	0	0.00	40.18	20	41,259	0.05%
2019/03/12	9	40.53	0	0.00	40.63	9	41,123	0.02%
2019/03/11	7	38.71	1	39.45	39.27	6	40,926	0.01%
2019/03/08	1	40.27	16	39.66	39.19	-15	41,522	-0.04%
2019/03/07	0	0.00	46	42.85	41.42	-46	40,406	-0.11%
2019/03/06	1	43.04	5	42.97	43.02	-4	39,590	-0.01%
2019/03/05	2	42.91	0	0.00	43.12	2	39,321	0.01%
2019/03/04	0	0.00	2	43.04	44.55	-2	38,737	-0.01%
2019/02/27	5	40.30	5	41.00	41.58	0	37,841	0.00%
2019/02/26	0	0.00	5	40.71	40.69	-5	37,565	-0.01%
2019/02/25	0	0.00	17	38.61	39.80	-17	36,765	-0.05%
2019/02/21	0	0.00	2	36.80	37.05	-2	35,357	-0.01%
2019/02/20	0	0.00	3	36.32	36.24	-3	35,426	-0.01%
2019/02/19	25	36.42	14	36.65	36.18	11	35,706	0.03%
2019/02/15	1	35.00	0	0.00	34.91	1	34,878	0.00%
2019/02/14	0	0.00	1	36.20	36.25	-1	34,741	0.00%
2019/02/13	14	35.38	2	35.41	35.53	12	34,524	0.03%
2019/02/12	15	35.11	0	0.00	35.08	15	34,771	0.04%
2019/02/11	0	0.00	7	34.15	34.74	-7	34,747	-0.02%
2019/01/30	0	0.00	12	32.93	32.81	-12	34,250	-0.04%
2019/01/29	10	32.32	0	0.00	32.78	10	34,460	0.03%
2019/01/25	6	32.39	8	32.40	32.75	-2	34,898	-0.01%
2019/01/22	0	0.00	8	31.75	31.21	-8	36,265	-0.02%
2019/01/21	0	0.00	6	32.20	32.00	-6	37,287	-0.02%
2019/01/18	3	31.37	2	31.30	31.45	1	37,351	0.00%
2019/01/16	1	30.35	8	30.68	30.54	-7	38,036	-0.02%
2019/01/14	0	0.00	5	29.71	29.44	-5	39,393	-0.01%
2019/01/11	5	29.66	2	29.73	29.82	3	39,782	0.01%
2019/01/10	2	29.72	16	29.28	29.65	-14	40,063	-0.03%
2019/01/09	2	29.70	10	29.20	29.98	-8	40,193	-0.02%
2019/01/07	13	28.78	10	29.45	28.67	3	40,270	0.01%
2019/01/04	20	28.54	11	27.75	28.53	9	40,330	0.02%
2019/01/03	0	0.00	1	27.46	27.59	-1	40,553	0.00%
2019/01/02	7	27.54	5	28.44	27.29	2	40,552	0.00%
2018/12/27	1	28.45	0	0.00	28.17	1	40,681	0.00%
2018/12/26	1	28.10	20	28.25	27.72	-19	40,629	-0.05%
2018/12/25	3	27.90	10	27.30	27.50	-7	40,494	-0.02%
2018/12/24	5	28.20	0	0.00	28.49	5	40,210	0.01%
2018/12/22	3	27.91	0	0.00	27.90	3	39,995	0.01%
2018/12/21	9	28.45	0	0.00	28.38	9	40,480	0.02%
2018/12/20	10	30.23	15	29.53	29.15	-5	40,386	-0.01%
2018/12/19	15	31.19	2	30.94	30.92	13	40,095	0.03%
2018/12/18	20	31.42	0	0.00	31.15	20	40,154	0.05%
2018/12/17	2	31.88	0	0.00	31.91	2	40,067	0.00%
2018/12/14	0	0.00	8	32.25	32.25	-8	39,894	-0.02%
2018/12/13	0	0.00	2	33.11	32.97	-2	40,565	0.00%
2018/12/12	5	31.88	0	0.00	31.75	5	40,000	0.01%
2018/12/10	2	31.35	5	31.13	31.04	-3	40,018	-0.01%
2018/12/06	1	32.25	0	0.00	32.08	1	40,344	0.00%
2018/12/04	11	33.84	0	0.00	33.50	11	39,815	0.03%
2018/12/03	5	33.49	1	33.46	33.86	4	40,011	0.01%
2018/11/29	1	32.43	0	0.00	31.90	1	39,111	0.00%
2018/11/23	10	32.59	0	0.00	31.85	10	38,796	0.03%
2018/11/19	1	33.84	1	33.80	33.81	0	38,639	0.00%
2018/11/16	1	33.56	0	0.00	33.41	1	38,636	0.00%
2018/11/12	1	32.20	0	0.00	32.60	1	39,428	0.00%
2018/11/09	26	33.43	15	32.60	32.60	11	40,100	0.03%
2018/11/06	5	34.70	0	0.00	33.64	5	39,870	0.01%
2018/11/05	1	35.00	0	0.00	34.41	1	39,734	0.00%
2018/11/02	6	34.51	6	34.80	35.26	0	39,892	0.00%
2018/11/01	6	33.95	6	34.15	34.18	0	39,299	0.00%
2018/10/31	27	32.76	16	32.85	32.93	11	39,015	0.03%
2018/10/30	5	31.40	5	32.12	32.93	0	38,897	0.00%
2018/10/29	13	32.48	10	32.31	31.90	3	38,340	0.01%
2018/10/26	0	0.00	2	34.61	33.90	-2	38,084	-0.01%
2018/10/25	5	33.90	5	33.80	33.47	0	37,903	0.00%
2018/10/24	17	34.67	15	35.48	35.00	2	37,289	0.01%
2018/10/23	10	36.11	10	34.96	35.00	0	36,614	0.00%
2018/10/22	20	35.92	12	35.84	36.71	8	36,220	0.02%
2018/10/19	2	32.29	0	0.00	32.71	2	35,123	0.01%
2018/10/18	3	32.10	0	0.00	32.10	3	34,831	0.01%
2018/10/17	7	33.27	0	0.00	32.65	7	35,069	0.02%
2018/10/12	1	32.50	0	0.00	33.50	1	35,019	0.00%
2018/10/05	0	0.00	1	35.42	35.41	-1	34,222	0.00%
2018/09/21	3	36.08	3	36.08	37.13	0	37,201	0.00%
2018/09/20	2	35.45	2	35.65	35.33	0	37,117	0.00%
2018/09/19	6	35.42	6	34.96	35.51	0	37,612	0.00%
2018/09/18	5	33.02	5	33.22	33.29	0	37,439	0.00%
2018/09/17	1	33.18	2	33.27	33.13	-1	38,291	0.00%
2018/09/14	3	33.50	2	33.63	33.60	1	38,503	0.00%
2018/09/13	2	32.58	2	32.57	32.57	0	38,699	0.00%
2018/09/12	3	32.56	4	32.32	32.27	-1	38,585	0.00%
2018/09/10	1	33.50	0	0.00	33.47	1	38,669	0.00%
2018/09/07	0	0.00	2	34.40	33.86	-2	38,657	-0.01%
2018/08/31	10	35.21	10	34.74	35.49	0	38,543	0.00%
2018/08/29	1	36.26	20	36.25	36.17	-19	38,169	-0.05%
2018/08/27	21	36.24	20	35.52	36.49	1	38,189	0.00%
2018/08/24	21	34.66	0	0.00	35.00	21	38,062	0.06%
2018/08/17	5	33.70	5	33.96	33.11	0	38,293	0.00%
2018/08/16	1	32.75	1	33.90	33.99	0	37,857	0.00%
2018/08/15	0	0.00	10	35.37	33.88	-10	37,142	-0.03%
2018/08/14	10	35.41	0	0.00	34.92	10	36,951	0.03%
2018/08/09	0	0.00	1	36.15	36.15	-1	36,701	0.00%
2018/08/02	1	34.52	0	0.00	34.29	1	35,372	0.00%
2018/08/01	1	38.40	0	0.00	37.76	1	34,567	0.00%
2018/07/31	0	0.00	1	38.12	37.93	-1	34,850	0.00%
2018/07/30	0	0.00	10	37.95	37.81	-10	35,078	-0.03%
2018/07/24	0	0.00	1	39.15	39.10	-1	34,817	0.00%
2018/07/23	0	0.00	2	36.91	37.52	-2	34,789	-0.01%
2018/07/17	0	0.00	1	35.31	35.00	-1	34,906	0.00%
2018/07/16	0	0.00	1	36.20	35.54	-1	34,862	0.00%
2018/07/13	1	36.90	0	0.00	36.65	1	34,801	0.00%
2018/07/12	1	36.20	2	36.32	36.88	-1	35,083	0.00%
2018/07/11	0	0.00	2	34.81	35.05	-2	34,858	-0.01%
2018/07/10	2	36.27	0	0.00	35.55	2	35,132	0.01%
2018/07/06	1	33.70	0	0.00	34.44	1	34,831	0.00%
2018/07/04	2	33.71	3	33.94	33.60	-1	34,383	0.00%
2018/07/03	0	0.00	12	33.81	33.56	-12	34,193	-0.04%
2018/07/02	0	0.00	1	36.23	34.73	-1	32,954	0.00%
2018/06/29	11	36.29	0	0.00	36.51	11	32,732	0.03%
2018/06/28	1	35.27	0	0.00	35.88	1	32,184	0.00%
2018/06/26	1	38.56	0	0.00	37.85	1	31,809	0.00%
2018/06/22	1	40.02	0	0.00	39.94	1	31,580	0.00%
2018/06/21	0	0.00	1	41.45	40.89	-1	31,821	0.00%
2018/06/20	1	40.33	0	0.00	40.88	1	32,594	0.00%
2018/06/19	0	0.00	16	41.68	40.86	-16	32,858	-0.05%
2018/06/15	1	42.80	0	0.00	42.57	1	32,567	0.00%
2018/06/14	2	42.94	0	0.00	42.24	2	32,443	0.01%
2018/06/13	0	0.00	1	43.11	42.63	-1	32,393	0.00%
2018/06/12	0	0.00	1	42.59	42.95	-1	32,311	0.00%
2018/06/11	1	41.48	1	42.15	41.92	0	32,273	0.00%
2018/06/08	1	41.72	0	0.00	41.72	1	32,251	0.00%
2018/06/05	0	0.00	6	42.95	43.27	-6	32,130	-0.02%
2018/06/04	0	0.00	2	42.43	42.67	-2	32,198	-0.01%
2018/06/01	0	0.00	8	41.63	41.00	-8	32,355	-0.02%
2018/05/31	9	40.40	12	40.37	41.54	-3	32,421	-0.01%
2018/05/30	6	40.37	0	0.00	40.37	6	32,292	0.02%
2018/05/29	3	41.81	0	0.00	41.10	3	31,863	0.01%
2018/05/25	10	41.81	10	41.53	41.63	0	32,303	0.00%
2018/05/24	1	41.98	0	0.00	41.86	1	32,447	0.00%
2018/05/23	1	42.80	0	0.00	42.52	1	32,440	0.00%
2018/05/22	8	43.63	0	0.00	43.22	8	32,376	0.02%
2018/05/21	14	44.53	2	44.40	44.36	12	32,652	0.04%
2018/05/17	8	43.19	3	43.43	43.10	5	34,436	0.01%
2018/05/16	1	44.05	0	0.00	44.05	1	35,478	0.00%
2018/05/15	9	44.47	2	44.22	44.00	7	36,408	0.02%
2018/05/09	1	43.45	0	0.00	43.39	1	37,255	0.00%
2018/05/04	0	0.00	1	40.94	40.84	-1	37,261	0.00%
2018/05/03	2	40.51	1	40.05	40.70	1	37,498	0.00%
2018/05/02	3	40.58	0	0.00	40.60	3	37,967	0.01%
2018/04/27	2	40.62	1	41.07	40.16	1	38,440	0.00%
2018/04/26	1	41.70	0	0.00	41.37	1	37,955	0.00%
2018/04/24	1	43.82	0	0.00	43.63	1	37,842	0.00%
2018/04/20	0	0.00	1	41.73	40.79	-1	38,015	0.00%
2018/04/19	2	41.97	0	0.00	42.05	2	38,398	0.01%
2018/04/18	2	40.97	1	39.95	40.41	1	38,192	0.00%
2018/04/17	1	41.28	0	0.00	40.95	1	37,819	0.00%
2018/04/16	1	41.90	0	0.00	41.70	1	37,839	0.00%
2018/04/13	6	44.42	1	44.09	43.93	5	37,384	0.01%
2018/04/12	6	44.81	0	0.00	44.69	6	37,189	0.02%
2018/04/11	6	45.56	0	0.00	45.62	6	36,995	0.02%
2018/04/10	1	43.90	0	0.00	43.77	1	36,708	0.00%
2018/03/27	10	44.78	1	45.60	44.72	9	35,798	0.03%
2018/03/26	7	44.78	0	0.00	43.85	7	35,591	0.02%
2018/03/23	14	45.38	0	0.00	44.61	14	35,035	0.04%
2018/03/22	1	48.20	0	0.00	48.11	1	34,183	0.00%
2018/03/13	1	50.70	0	0.00	50.50	1	33,288	0.00%
2018/02/27	20	51.96	0	0.00	51.05	20	33,277	0.06%
2018/02/26	10	51.75	0	0.00	52.45	10	33,612	0.03%
2018/02/23	20	51.45	0	0.00	51.50	20	33,502	0.06%
2018/02/22	10	50.90	0	0.00	50.95	10	33,583	0.03%
2018/02/21	110	50.47	1	51.00	51.35	109	34,192	0.32%	大買/鉅額交易
2018/02/12	30	46.62	0	0.00	46.45	30	34,183	0.09%
2018/02/09	3	45.87	94	48.06	45.70	-91	33,742	-0.27%
2018/02/08	2	52.83	100	51.15	51.10	-98	32,310	-0.30%
2018/02/07	11	55.82	1	58.20	55.15	10	31,169	0.03%
2018/02/06	1	57.50	1	56.20	56.45	0	30,320	0.00%
2018/02/02	1	58.95	0	0.00	58.60	1	29,413	0.00%
2018/02/01	92	58.66	0	0.00	58.15	92	29,421	0.31%
2018/01/31	78	57.40	0	0.00	58.15	78	29,310	0.27%
2018/01/30	5	57.25	0	0.00	57.55	5	29,393	0.02%
2018/01/29	7	61.48	0	0.00	60.20	7	28,894	0.02%
2018/01/26	1	60.35	0	0.00	61.35	1	28,643	0.00%
2018/01/24	0	0.00	1	61.95	62.45	-1	28,221	0.00%
2018/01/22	0	0.00	6	59.90	59.40	-6	27,927	-0.02%
2018/01/18	6	59.83	1	58.90	58.80	5	28,088	0.02%
2018/01/17	0	0.00	221	58.65	58.50	-221	27,941	-0.79%	大賣/鉅額交易
2018/01/15	0	0.00	4	57.40	58.00	-4	27,211	-0.01%
2018/01/12	0	0.00	4	55.78	55.85	-4	26,794	-0.01%
2018/01/11	2	55.35	0	0.00	54.95	2	27,101	0.01%
2018/01/10	0	0.00	5	55.25	54.70	-5	26,898	-0.02%
2018/01/04	5	52.25	0	0.00	52.30	5	26,300	0.02%