富邦上証正2 (00633L)-永豐金-忠孝券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
35.97
漲跌
▲0.75
漲幅
+2.13%
成交量
13,287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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/29	69	35.79	1	35.88	35.97	68	10,271	0.66%
2024/04/26	0	0.00	270	34.90	35.22	-270	10,239	-2.64%	大賣/鉅額交易
2024/04/23	20	33.80	0	0.00	33.87	20	10,748	0.19%
2024/04/22	20	33.89	8	33.89	33.93	12	10,839	0.11%
2024/04/19	20	33.91	0	0.00	33.77	20	10,854	0.18%
2024/04/18	1	34.53	1	34.27	34.37	0	10,879	0.00%
2024/04/17	0	0.00	5	33.54	33.54	-5	10,833	-0.05%
2024/04/16	30	33.35	0	0.00	33.80	30	10,869	0.28%
2024/04/15	10	31.90	0	0.00	33.68	10	10,847	0.09%
2024/04/12	0	0.00	12	32.51	32.40	-12	10,871	-0.11%
2024/04/11	4	32.32	0	0.00	32.75	4	10,900	0.04%
2024/04/10	50	32.97	0	0.00	32.76	50	10,941	0.46%
2024/04/09	58	33.05	0	0.00	32.84	58	10,947	0.53%
2024/04/08	69	33.49	0	0.00	33.38	69	11,106	0.62%
2024/04/03	1	33.82	4	33.49	33.84	-3	11,164	-0.03%
2024/04/02	4	34.08	0	0.00	33.93	4	11,261	0.04%
2024/04/01	0	0.00	90	33.81	34.19	-90	11,224	-0.80%
2024/03/25	1	32.86	0	0.00	33.13	1	11,114	0.01%
2024/03/22	12	32.86	12	32.87	32.94	0	11,064	0.00%
2024/03/20	48	33.36	0	0.00	33.45	48	11,071	0.43%
2024/03/18	1	33.12	62	33.02	33.05	-61	11,173	-0.55%
2024/03/15	2	32.49	0	0.00	32.48	2	11,186	0.02%
2024/03/14	0	0.00	20	32.78	32.72	-20	11,326	-0.18%
2024/03/13	15	33.04	1	32.95	33.01	14	11,316	0.12%
2024/03/12	1	32.79	1	33.07	33.50	0	11,412	0.00%
2024/03/11	3	32.28	33	32.20	32.50	-30	11,493	-0.26%
2024/03/08	11	31.54	0	0.00	31.47	11	11,371	0.10%
2024/03/07	6	31.94	8	31.86	31.81	-2	11,286	-0.02%
2024/03/06	0	0.00	2	32.50	32.30	-2	11,198	-0.02%
2024/03/05	0	0.00	3	32.07	32.06	-3	11,128	-0.03%
2024/03/04	2	31.41	0	0.00	31.46	2	11,021	0.02%
2024/03/01	1	31.63	1	31.62	31.61	0	10,962	0.00%
2024/02/29	2	31.29	1	31.30	31.47	1	11,019	0.01%
2024/02/27	7	31.07	0	0.00	31.23	7	10,949	0.06%
2024/02/26	26	31.53	2	31.37	31.42	24	10,913	0.22%
2024/02/23	2	32.15	1	32.47	32.07	1	10,825	0.01%
2024/02/22	19	31.70	13	31.83	32.05	6	10,779	0.06%
2024/02/21	5	32.03	1	31.86	32.25	4	10,738	0.04%
2024/02/20	0	0.00	10	30.19	30.07	-10	10,337	-0.10%
2024/02/19	10	29.90	1	29.88	29.88	9	10,299	0.09%
2024/02/16	0	0.00	2	29.65	30.40	-2	10,130	-0.02%
2024/02/15	3	29.32	16	29.24	29.36	-13	9,925	-0.13%
2024/02/05	6	26.77	26	27.31	27.71	-20	9,695	-0.21%
2024/02/02	8	27.21	12	27.01	26.89	-4	9,339	-0.04%
2024/02/01	2	27.61	0	0.00	27.47	2	9,161	0.02%
2024/01/31	5	27.25	0	0.00	27.32	5	8,993	0.06%
2024/01/30	16	27.57	0	0.00	27.51	16	8,821	0.18%
2024/01/29	10	28.70	0	0.00	28.39	10	8,569	0.12%
2024/01/26	2	28.36	6	28.41	28.24	-4	8,362	-0.05%
2024/01/25	3	28.40	8	28.30	28.47	-5	8,213	-0.06%
2024/01/24	5	27.16	0	0.00	26.70	5	7,766	0.06%
2024/01/23	7	26.71	3	27.22	26.88	4	7,458	0.05%
2024/01/22	0	0.00	4	27.55	27.26	-4	7,241	-0.06%
2024/01/19	0	0.00	26	26.94	27.03	-26	7,130	-0.36%
2024/01/18	2	26.13	1	25.96	25.77	1	6,965	0.01%
2024/01/16	2	26.88	0	0.00	27.15	2	6,610	0.03%
2024/01/15	5	27.16	0	0.00	27.39	5	6,564	0.08%
2024/01/10	30	27.29	0	0.00	27.29	30	6,574	0.46%
2024/01/09	1	27.30	0	0.00	27.15	1	6,526	0.02%
2024/01/08	0	0.00	1	27.26	27.26	-1	6,472	-0.02%
2024/01/05	0	0.00	1	28.52	28.29	-1	6,305	-0.02%
2024/01/04	1	28.64	0	0.00	27.82	1	6,328	0.02%
2024/01/03	2	28.77	0	0.00	28.39	2	6,200	0.03%
2024/01/02	3	29.34	0	0.00	28.66	3	6,172	0.05%
2023/12/29	0	0.00	2	29.38	29.34	-2	5,935	-0.03%
2023/12/28	0	0.00	3	28.86	29.21	-3	5,848	-0.05%
2023/12/27	3	27.71	0	0.00	27.94	3	5,768	0.05%
2023/12/21	6	27.91	0	0.00	28.08	6	5,737	0.10%
2023/12/19	4	27.72	0	0.00	27.85	4	5,757	0.07%
2023/12/18	3	27.64	0	0.00	27.89	3	5,766	0.05%
2023/12/14	9	28.40	0	0.00	28.03	9	5,581	0.16%
2023/12/13	6	28.79	0	0.00	28.36	6	5,518	0.11%
2023/12/12	10	29.21	0	0.00	29.20	10	5,478	0.18%
2023/12/11	4	28.28	5	28.20	28.47	-1	5,437	-0.02%
2023/12/08	1	29.08	0	0.00	29.18	1	5,300	0.02%
2023/12/07	3	28.95	0	0.00	29.02	3	5,274	0.06%
2023/12/06	2	29.16	1	29.10	29.33	1	5,159	0.02%
2023/12/04	1	30.44	0	0.00	30.43	1	5,019	0.02%
2023/12/01	2	30.75	0	0.00	30.45	2	5,036	0.04%
2023/11/29	3	31.13	0	0.00	30.76	3	5,170	0.06%
2023/11/27	2	31.24	0	0.00	31.32	2	5,141	0.04%
2023/11/23	2	32.10	0	0.00	32.10	2	5,184	0.04%
2023/11/22	1	32.76	0	0.00	32.62	1	5,489	0.02%
2023/11/21	1	33.05	0	0.00	33.22	1	5,455	0.02%
2023/11/02	0	0.00	10	33.84	33.67	-10	6,176	-0.16%
2023/10/26	0	0.00	1	31.97	31.94	-1	6,543	-0.02%
2023/10/18	10	34.42	0	0.00	34.09	10	6,697	0.15%
2023/09/27	1	36.23	0	0.00	36.10	1	6,879	0.01%
2023/09/25	100	37.02	12	36.91	36.89	88	6,874	1.28%
2023/09/19	12	36.64	0	0.00	36.62	12	6,960	0.17%
2023/09/12	4	37.21	0	0.00	36.91	4	7,169	0.06%
2023/09/11	16	36.73	0	0.00	37.34	16	7,209	0.22%
2023/09/05	1	38.11	1	38.49	38.25	0	7,255	0.00%
2023/09/04	0	0.00	1	38.38	38.47	-1	7,254	-0.01%
2023/08/30	1	37.46	1	37.30	37.10	0	7,224	0.00%
2023/08/29	103	37.48	1	37.39	37.75	102	7,148	1.43%	大買/鉅額交易
2023/08/28	1	39.64	16	38.45	36.99	-15	7,158	-0.21%
2023/08/24	2	36.17	0	0.00	36.29	2	7,005	0.03%
2023/08/22	0	0.00	8	35.54	35.47	-8	7,142	-0.11%
2023/08/21	14	36.18	0	0.00	36.16	14	7,163	0.20%
2023/08/18	2	37.07	1	37.29	36.91	1	7,181	0.01%
2023/08/16	5	37.36	6	37.31	37.31	-1	7,242	-0.01%
2023/08/15	6	37.37	8	37.50	37.01	-2	7,357	-0.03%
2023/08/14	0	0.00	16	37.44	37.20	-16	7,371	-0.22%
2023/08/11	14	39.72	1	40.34	39.08	13	7,174	0.18%
2023/08/10	4	39.97	8	39.66	39.85	-4	7,123	-0.06%
2023/08/08	0	0.00	1	40.08	40.53	-1	7,120	-0.01%
2023/08/07	2	40.46	0	0.00	40.33	2	7,055	0.03%
2023/08/04	0	0.00	2	41.03	41.43	-2	7,140	-0.03%
2023/08/02	0	0.00	1	40.40	39.84	-1	7,131	-0.01%
2023/08/01	11	40.98	2	41.39	40.74	9	7,169	0.13%
2023/07/31	0	0.00	8	42.10	41.00	-8	7,135	-0.11%
2023/07/28	1	40.28	1	40.44	40.53	0	6,918	0.00%
2023/07/25	2	38.46	1	38.34	38.40	1	6,750	0.01%
2023/07/19	1	35.99	0	0.00	35.97	1	6,674	0.01%
2023/06/16	0	0.00	3	37.63	37.73	-3	7,052	-0.04%
2023/06/15	0	0.00	5	36.50	36.96	-5	7,070	-0.07%
2023/06/14	21	36.20	12	36.53	36.25	9	7,118	0.13%
2023/06/01	0	0.00	8	34.34	34.32	-8	7,391	-0.11%
2023/05/31	5	34.04	0	0.00	33.55	5	7,412	0.07%
2023/05/30	5	34.27	0	0.00	34.13	5	7,343	0.07%
2023/05/24	2	36.70	2	36.98	36.61	0	7,390	0.00%
2023/05/16	20	38.62	0	0.00	38.68	20	7,341	0.27%
2023/05/11	0	0.00	1	39.04	38.75	-1	7,363	-0.01%
2023/05/10	2	38.89	0	0.00	38.82	2	7,403	0.03%
2023/05/09	1	40.56	0	0.00	40.57	1	7,342	0.01%
2023/04/25	0	0.00	35	37.00	37.19	-35	8,292	-0.42%
2023/04/24	31	37.67	1	37.97	37.60	30	8,215	0.37%
2023/04/20	5	39.36	0	0.00	39.07	5	8,185	0.06%
2023/04/18	1	40.18	3	40.33	40.33	-2	8,320	-0.02%
2023/04/17	1	39.33	2	39.24	39.66	-1	8,426	-0.01%
2023/04/14	2	38.75	55	38.73	38.36	-53	8,393	-0.63%
2023/04/07	0	39.39	0	0.00	39.00	0	8,592	0.00%
2023/04/06	5	38.70	0	0.00	38.55	5	8,497	0.06%
2023/03/31	50	39.70	102	39.70	39.33	-52	8,441	-0.62%	大賣/
2023/03/29	0	0.00	35	38.70	38.39	-35	8,356	-0.42%
2023/03/22	2	38.33	0	0.00	38.37	2	8,580	0.02%
2023/03/21	5	37.69	0	0.00	38.20	5	8,521	0.06%
2023/03/20	20	37.70	0	0.00	37.29	20	8,541	0.23%
2023/03/14	25	37.85	0	0.00	38.00	25	8,867	0.28%
2023/03/10	10	38.10	0	0.00	38.36	10	8,891	0.11%
2023/03/08	10	39.59	0	0.00	39.38	10	8,932	0.11%
2023/03/06	1	41.54	0	0.00	40.95	1	9,270	0.01%
2023/02/22	1	41.88	0	0.00	41.87	1	9,296	0.01%
2023/02/21	0	0.00	1	42.46	42.10	-1	9,386	-0.01%
2023/02/17	2	41.62	0	0.00	41.55	2	9,518	0.02%
2023/02/14	5	42.33	0	0.00	42.15	5	9,873	0.05%
2023/02/13	0	0.00	1	42.24	42.64	-1	9,995	-0.01%
2023/02/10	19	41.69	5	41.85	41.40	14	9,997	0.14%
2023/02/09	1	42.13	0	0.00	42.13	1	10,160	0.01%
2023/02/07	0	0.00	2	41.34	41.33	-2	10,427	-0.02%
2023/02/06	27	40.71	0	0.00	40.63	27	10,501	0.26%
2023/02/03	43	41.87	0	0.00	41.92	43	10,493	0.41%
2023/02/02	41	43.54	0	0.00	43.60	41	10,582	0.39%
2023/02/01	16	43.39	0	0.00	43.62	16	10,571	0.15%
2023/01/31	21	44.10	0	0.00	44.14	21	10,542	0.20%
2023/01/17	10	44.89	0	0.00	44.05	10	10,411	0.10%
2023/01/16	1	44.44	0	0.00	45.30	1	10,696	0.01%
2023/01/12	0	0.00	2	41.86	41.85	-2	10,442	-0.02%
2023/01/10	1	41.88	0	0.00	41.80	1	10,470	0.01%
2023/01/06	1	41.36	0	0.00	41.20	1	10,468	0.01%
2023/01/05	3	40.55	1	40.47	40.70	2	10,417	0.02%
2023/01/04	1	38.72	0	0.00	38.65	1	10,314	0.01%
2023/01/03	1	38.36	1	38.62	38.65	0	10,426	0.00%
2022/12/27	1	39.50	0	0.00	39.21	1	10,290	0.01%
2022/12/22	0	0.00	2	39.09	38.83	-2	10,255	-0.02%
2022/12/21	1	38.11	0	0.00	38.11	1	10,217	0.01%
2022/12/16	0	0.00	1	40.25	40.12	-1	10,078	-0.01%
2022/12/12	0	0.00	1	40.34	39.86	-1	9,960	-0.01%
2022/12/05	1	38.09	0	0.00	38.53	1	9,673	0.01%
2022/12/01	0	0.00	6	38.25	37.99	-6	9,482	-0.06%
2022/11/30	1	36.83	20	36.74	36.79	-19	9,317	-0.20%
2022/11/29	0	0.00	8	35.92	36.52	-8	9,394	-0.09%
2022/11/28	2	33.32	0	0.00	33.48	2	9,180	0.02%
2022/11/23	2	35.10	0	0.00	35.19	2	9,076	0.02%
2022/11/22	0	0.00	2	35.74	35.30	-2	9,147	-0.02%
2022/11/21	2	34.33	0	0.00	34.47	2	9,042	0.02%
2022/11/18	0	0.00	2	35.75	35.79	-2	8,977	-0.02%
2022/11/17	3	35.11	0	0.00	35.14	3	8,973	0.03%
2022/11/16	3	36.63	0	0.00	36.41	3	9,017	0.03%
2022/11/14	0	0.00	2	36.54	35.86	-2	8,904	-0.02%
2022/11/10	0	0.00	1	33.05	33.24	-1	8,741	-0.01%
2022/11/09	2	34.83	0	0.00	33.89	2	8,711	0.02%
2022/11/08	0	0.00	3	35.47	34.67	-3	8,608	-0.03%
2022/11/04	5	34.47	5	34.83	35.42	0	8,493	0.00%
2022/11/03	1	32.72	0	0.00	32.77	1	8,377	0.01%
2022/11/02	0	0.00	3	32.45	33.87	-3	8,320	-0.04%
2022/11/01	5	31.63	0	0.00	31.81	5	8,224	0.06%
2022/10/31	3	31.06	0	0.00	30.82	3	8,129	0.04%
2022/10/28	0	0.00	4	32.32	31.51	-4	7,904	-0.05%
2022/10/27	12	33.17	0	0.00	32.77	12	8,079	0.15%
2022/10/25	0	0.00	8	33.75	34.25	-8	8,313	-0.10%
2022/10/24	6	36.00	5	35.11	34.46	1	8,379	0.01%
2022/10/20	0	0.00	4	37.30	37.73	-4	8,078	-0.05%
2022/10/18	1	39.98	1	40.10	39.21	0	7,963	0.00%
2022/10/17	1	38.81	0	0.00	39.21	1	7,980	0.01%
2022/10/14	4	39.07	2	39.55	39.96	2	7,984	0.03%
2022/10/13	2	38.29	3	37.79	37.93	-1	7,908	-0.01%
2022/10/12	5	37.30	5	37.12	37.23	0	7,974	0.00%
2022/10/11	13	38.56	0	0.00	38.31	13	8,042	0.16%
2022/10/06	1	43.18	0	0.00	43.00	1	8,020	0.01%
2022/10/05	0	0.00	8	42.20	42.80	-8	8,085	-0.10%
2022/10/03	2	39.42	0	0.00	38.83	2	8,184	0.02%
2022/09/30	1	40.58	0	0.00	40.36	1	8,153	0.01%
2022/09/28	0	0.00	6	41.00	40.69	-6	8,274	-0.07%
2022/09/22	2	40.05	1	39.87	39.75	1	8,519	0.01%
2022/09/21	1	40.58	0	0.00	40.75	1	8,590	0.01%
2022/09/19	3	40.89	0	0.00	41.24	3	8,766	0.03%
2022/09/16	5	41.45	0	0.00	41.31	5	8,819	0.06%
2022/09/13	0	0.00	4	43.38	43.69	-4	8,880	-0.05%
2022/09/06	2	41.08	2	41.10	41.27	0	9,563	0.00%
2022/09/02	1	41.70	0	0.00	41.43	1	9,644	0.01%
2022/08/31	2	42.59	0	0.00	43.48	2	9,844	0.02%
2022/08/26	0	0.00	1	43.43	43.13	-1	10,037	-0.01%
2022/08/25	2	41.96	4	42.52	42.36	-2	10,039	-0.02%
2022/08/24	4	42.78	13	43.36	42.67	-9	9,988	-0.09%
2022/08/23	13	43.15	0	0.00	42.91	13	10,090	0.13%
2022/08/22	0	0.00	7	42.80	43.65	-7	9,992	-0.07%
2022/08/19	0	0.00	5	43.19	43.17	-5	9,941	-0.05%
2022/08/18	5	42.99	0	0.00	42.95	5	10,076	0.05%
2022/08/17	0	0.00	10	43.88	43.81	-10	9,954	-0.10%
2022/08/16	0	0.00	55	43.41	43.29	-55	9,934	-0.55%
2022/08/15	17	43.46	9	43.23	43.46	8	10,058	0.08%
2022/08/12	20	43.32	1	43.18	43.38	19	10,148	0.19%
2022/08/11	19	42.11	0	0.00	42.93	19	10,122	0.19%
2022/08/10	5	42.26	1	41.54	41.33	4	10,204	0.04%
2022/08/09	15	42.97	1	43.02	42.80	14	10,146	0.14%
2022/08/08	1	42.81	6	42.92	42.55	-5	10,240	-0.05%
2022/08/05	6	42.48	0	0.00	42.04	6	10,317	0.06%
2022/08/03	4	41.90	3	41.91	41.91	1	10,577	0.01%
2022/08/02	5	42.66	0	0.00	42.37	5	10,517	0.05%
2022/08/01	0	0.00	3	43.32	44.00	-3	10,303	-0.03%
2022/07/29	17	44.36	14	43.83	43.83	3	10,447	0.03%
2022/07/28	4	45.18	4	45.95	45.29	0	10,309	0.00%
2022/07/26	2	45.39	2	45.94	45.97	0	10,223	0.00%
2022/07/21	2	45.82	2	45.58	45.58	0	10,810	0.00%
2022/07/20	0	0.00	2	46.46	46.08	-2	11,121	-0.02%
2022/07/19	2	45.89	0	0.00	45.45	2	11,309	0.02%
2022/07/18	1	45.50	1	46.97	46.76	0	11,365	0.00%
2022/07/14	1	46.60	0	0.00	46.95	1	11,472	0.01%
2022/07/12	0	0.00	2	47.00	47.28	-2	11,620	-0.02%
2022/07/11	2	47.85	0	0.00	47.31	2	11,625	0.02%
2022/07/07	1	48.91	1	48.80	49.55	0	11,599	0.00%
2022/07/06	0	0.00	2	49.98	49.19	-2	11,626	-0.02%
2022/07/01	1	50.50	0	0.00	50.25	1	11,710	0.01%
2022/06/30	2	51.50	1	50.25	51.55	1	11,689	0.01%
2022/06/29	0	0.00	2	49.80	49.35	-2	11,736	-0.02%
2022/06/28	6	49.32	3	49.61	49.54	3	11,748	0.03%
2022/06/27	0	0.00	14	49.53	49.06	-14	11,788	-0.12%
2022/06/24	0	0.00	2	47.93	47.82	-2	11,694	-0.02%
2022/06/23	1	46.21	0	0.00	46.40	1	11,801	0.01%
2022/06/21	2	46.72	0	0.00	46.56	2	11,841	0.02%
2022/06/20	3	46.55	5	46.49	46.58	-2	11,864	-0.02%
2022/06/17	4	44.66	2	45.30	45.91	2	11,730	0.02%
2022/06/16	8	45.45	9	45.40	45.01	-1	11,706	-0.01%
2022/06/15	2	45.90	36	44.19	46.21	-34	11,691	-0.29%
2022/06/13	2	43.15	2	43.48	42.70	0	11,914	0.00%
2022/06/10	0	0.00	2	43.97	43.97	-2	12,111	-0.02%
2022/06/09	6	43.75	2	43.81	43.29	4	12,080	0.03%
2022/06/08	2	42.86	1	43.57	42.81	1	12,067	0.01%
2022/06/07	2	42.37	7	42.82	42.70	-5	11,936	-0.04%
2022/06/06	5	41.20	4	41.57	41.55	1	11,854	0.01%
2022/05/31	4	40.09	1	40.77	41.04	3	11,845	0.03%
2022/05/27	0	0.00	4	39.99	39.25	-4	11,633	-0.03%
2022/05/26	11	39.05	10	38.02	38.73	1	11,550	0.01%
2022/05/25	3	38.82	0	0.00	38.62	3	11,391	0.03%
2022/05/24	1	40.09	0	0.00	39.15	1	11,355	0.01%
2022/05/23	2	40.02	0	0.00	40.06	2	11,264	0.02%
2022/05/20	0	0.00	3	39.89	40.94	-3	11,179	-0.03%
2022/05/19	1	38.77	0	0.00	38.77	1	11,043	0.01%
2022/05/18	5	39.22	0	0.00	39.20	5	11,019	0.05%
2022/05/17	0	0.00	3	39.81	39.76	-3	10,859	-0.03%
2022/05/16	2	38.93	1	40.12	38.78	1	10,792	0.01%
2022/05/13	2	39.20	2	39.80	39.15	0	10,684	0.00%
2022/05/12	2	38.83	0	0.00	38.66	2	10,600	0.02%
2022/05/11	0	0.00	5	38.31	39.67	-5	10,514	-0.05%
2022/05/10	2	36.31	0	0.00	37.90	2	10,363	0.02%
2022/05/09	4	37.65	0	0.00	36.83	4	10,201	0.04%
2022/05/06	1	38.26	0	0.00	38.27	1	10,254	0.01%
2022/05/04	2	40.12	0	0.00	40.02	2	10,010	0.02%
2022/05/03	1	40.16	0	0.00	40.65	1	10,049	0.01%
2022/04/29	1	39.23	1	39.12	40.65	0	10,019	0.00%
2022/04/26	2	37.52	2	38.50	38.30	0	9,489	0.00%
2022/04/25	0	0.00	1	39.88	39.22	-1	9,238	-0.01%
2022/04/18	2	42.35	0	0.00	42.31	2	8,558	0.02%
2022/04/14	1	43.46	0	0.00	43.75	1	8,393	0.01%
2022/04/13	0	0.00	1	42.80	42.96	-1	8,408	-0.01%
2022/04/12	1	41.50	0	0.00	42.43	1	8,337	0.01%
2022/04/01	0	0.00	4	42.37	43.35	-4	8,102	-0.05%
2022/03/30	2	41.00	1	41.30	41.61	1	7,831	0.01%
2022/03/29	3	40.50	0	0.00	40.06	3	7,733	0.04%
2022/03/28	0	0.00	2	40.06	40.01	-2	7,719	-0.03%
2022/03/25	2	41.06	0	0.00	40.75	2	7,635	0.03%
2022/03/24	2	41.49	0	0.00	41.82	2	7,577	0.03%
2022/03/23	2	42.12	0	0.00	42.25	2	7,557	0.03%
2022/03/22	1	41.50	0	0.00	41.74	1	7,478	0.01%
2022/03/18	1	40.30	0	0.00	40.88	1	7,461	0.01%
2022/03/17	13	41.35	4	41.92	41.51	9	7,428	0.12%
2022/03/16	2	36.00	2	37.41	38.20	0	7,139	0.00%
2022/03/15	5	37.51	10	37.35	37.10	-5	6,967	-0.07%
2022/03/14	0	0.00	12	41.00	40.35	-12	6,714	-0.18%
2022/03/10	7	42.59	0	0.00	42.61	7	6,496	0.11%
2022/03/09	12	41.92	0	0.00	40.56	12	6,428	0.19%
2022/03/08	2	42.80	0	0.00	42.43	2	6,290	0.03%
2022/03/07	0	0.00	17	44.00	43.63	-17	6,191	-0.27%
2022/02/22	5	48.58	0	0.00	48.65	5	5,935	0.08%
2022/02/09	2	50.20	0	0.00	51.00	2	5,948	0.03%
2022/01/26	0	0.00	6	51.35	50.50	-6	5,760	-0.10%
2022/01/06	4	52.65	0	0.00	52.65	4	5,830	0.07%
2022/01/05	1	54.95	0	0.00	54.00	1	5,794	0.02%
2022/01/04	8	53.35	0	0.00	54.10	8	5,830	0.14%
2021/12/29	3	55.08	0	0.00	54.40	3	5,864	0.05%
2021/12/27	3	56.55	0	0.00	55.90	3	5,752	0.05%
2021/12/24	3	56.65	0	0.00	56.40	3	5,779	0.05%
2021/12/23	10	55.98	0	0.00	55.65	10	5,737	0.17%
2021/12/22	1	56.20	0	0.00	55.60	1	5,785	0.02%
2021/12/21	0	0.00	1	56.00	56.05	-1	5,805	-0.02%
2021/12/20	5	56.05	0	0.00	56.35	5	5,825	0.09%
2021/12/17	8	57.18	0	0.00	56.95	8	5,809	0.14%
2021/12/16	3	57.70	1	58.25	58.05	2	5,827	0.03%
2021/12/15	6	58.87	1	58.95	58.35	5	5,869	0.09%
2021/12/14	1	59.60	2	59.73	59.85	-1	5,866	-0.02%
2021/12/13	4	61.60	9	60.89	60.70	-5	5,863	-0.09%
2021/12/10	10	59.61	10	59.68	59.80	0	5,842	0.00%
2021/12/09	2	59.23	6	59.31	60.70	-4	5,848	-0.07%
2021/12/08	0	0.00	2	57.35	57.20	-2	5,715	-0.03%
2021/12/07	3	56.23	0	0.00	56.15	3	5,746	0.05%
2021/12/06	0	0.00	12	55.63	55.65	-12	5,754	-0.21%
2021/12/02	10	52.72	0	0.00	53.40	10	5,856	0.17%
2021/12/01	1	53.20	0	0.00	52.75	1	5,959	0.02%
2021/11/26	2	53.88	0	0.00	53.50	2	6,389	0.03%
2021/11/24	0	0.00	1	55.30	55.20	-1	6,692	-0.01%
2021/11/19	2	54.00	0	0.00	53.75	2	6,866	0.03%
2021/11/17	1	54.75	0	0.00	54.65	1	6,988	0.01%
2021/11/16	1	54.90	0	0.00	54.50	1	7,200	0.01%
2021/11/11	0	0.00	1	54.20	54.60	-1	7,388	-0.01%
2021/11/10	2	52.88	0	0.00	52.20	2	7,358	0.03%
2021/11/09	2	54.85	0	0.00	53.90	2	7,288	0.03%
2021/11/08	2	54.58	6	55.10	54.95	-4	7,302	-0.05%
2021/11/04	3	54.52	0	0.00	54.95	3	7,508	0.04%
2021/11/03	2	54.45	0	0.00	53.65	2	7,607	0.03%
2021/10/29	2	56.20	2	56.80	56.65	0	7,619	0.00%
2021/10/19	1	56.45	1	57.00	56.80	0	8,415	0.00%
2021/10/12	0	0.00	2	56.65	57.30	-2	8,361	-0.02%
2021/10/08	0	0.00	1	54.75	56.50	-1	8,340	-0.01%
2021/10/07	1	53.00	0	0.00	53.40	1	8,204	0.01%
2021/09/29	0	0.00	4	53.50	53.90	-4	8,400	-0.05%
2021/09/28	4	54.23	8	53.75	54.05	-4	8,393	-0.05%
2021/09/27	0	0.00	4	53.70	53.40	-4	8,534	-0.05%
2021/09/24	2	51.15	10	51.80	51.55	-8	8,473	-0.09%
2021/09/23	2	51.28	16	50.70	50.35	-14	8,416	-0.17%
2021/09/22	13	49.75	10	50.55	50.50	3	8,426	0.04%
2021/09/16	13	51.43	0	0.00	51.25	13	8,433	0.15%
2021/09/15	10	51.90	0	0.00	51.40	10	8,362	0.12%
2021/09/13	4	53.93	4	54.53	54.25	0	8,297	0.00%
2021/09/09	0	0.00	30	52.70	52.60	-30	8,278	-0.36%
2021/09/08	0	0.00	2	54.25	53.20	-2	8,275	-0.02%
2021/09/07	1	52.95	3	53.18	53.90	-2	8,238	-0.02%
2021/09/06	2	53.20	0	0.00	53.35	2	8,312	0.02%
2021/09/03	1	51.30	2	52.03	51.40	-1	8,381	-0.01%
2021/09/01	1	49.70	13	51.33	51.45	-12	8,264	-0.15%
2021/08/30	41	50.54	6	49.36	49.74	35	8,125	0.43%
2021/08/26	1	50.85	0	0.00	50.60	1	8,057	0.01%
2021/08/25	4	52.26	4	52.84	52.50	0	8,023	0.00%
2021/08/24	0	0.00	3	52.08	52.55	-3	8,057	-0.04%
2021/08/23	6	50.42	0	0.00	50.95	6	8,072	0.07%
2021/08/20	3	50.75	7	50.46	49.22	-4	8,056	-0.05%
2021/08/19	4	52.75	1	53.05	52.65	3	7,956	0.04%
2021/08/18	3	53.15	0	0.00	54.65	3	8,037	0.04%
2021/08/16	3	55.93	1	55.80	55.65	2	8,194	0.02%
2021/08/12	5	56.05	0	0.00	55.60	5	8,179	0.06%
2021/08/11	0	0.00	22	57.06	56.55	-22	8,203	-0.27%
2021/08/10	23	53.92	2	54.40	55.05	21	8,147	0.26%
2021/08/09	0	0.00	44	55.59	55.40	-44	8,236	-0.53%
2021/08/06	1	52.45	1	53.05	52.95	0	8,186	0.00%
2021/08/04	1	54.75	0	0.00	53.95	1	8,137	0.01%
2021/08/03	1	54.60	0	0.00	54.40	1	8,170	0.01%
2021/08/02	88	49.63	137	51.09	53.95	-49	8,310	-0.59%	大賣/
2021/07/30	8	50.77	0	0.00	50.30	8	8,130	0.10%
2021/07/29	1	53.05	12	54.80	53.40	-11	8,050	-0.14%
2021/07/28	102	50.80	11	52.32	52.05	91	7,991	1.14%	大買/
2021/07/26	1	57.55	0	0.00	54.95	1	7,673	0.01%
2021/07/23	3	61.70	0	0.00	61.70	3	7,496	0.04%
2021/07/14	0	0.00	6	61.93	62.65	-6	7,721	-0.08%
2021/07/12	14	63.89	6	64.70	63.80	8	7,831	0.10%
2021/07/09	3	62.45	0	0.00	62.45	3	7,924	0.04%
2021/07/07	0	0.00	2	65.25	65.20	-2	7,807	-0.03%
2021/07/06	2	64.55	0	0.00	64.30	2	8,040	0.02%
2021/07/05	1	64.35	6	64.80	63.95	-5	8,123	-0.06%
2021/07/02	4	65.60	0	0.00	64.80	4	8,106	0.05%
2021/06/28	3	69.08	0	0.00	69.15	3	8,325	0.04%
2021/06/25	1	69.30	5	68.12	69.65	-4	8,379	-0.05%
2021/06/24	3	66.63	0	0.00	67.30	3	8,354	0.04%
2021/06/23	1	67.40	5	67.70	67.05	-4	8,465	-0.05%
2021/06/22	0	0.00	1	66.00	66.45	-1	8,537	-0.01%
2021/06/21	0	0.00	1	65.30	64.85	-1	8,642	-0.01%
2021/06/18	1	67.30	0	0.00	65.75	1	8,676	0.01%
2021/06/17	1	67.50	0	0.00	67.00	1	8,667	0.01%
2021/06/15	1	68.75	0	0.00	68.85	1	8,811	0.01%
2021/06/11	2	71.43	1	71.05	70.95	1	8,798	0.01%
2021/06/10	0	0.00	2	73.48	73.30	-2	8,674	-0.02%
2021/06/08	0	0.00	7	73.22	70.10	-7	8,860	-0.08%
2021/06/07	5	72.55	0	0.00	71.95	5	8,821	0.06%
2021/06/04	0	0.00	1	73.55	74.60	-1	8,864	-0.01%
2021/06/03	2	73.05	44	72.93	72.95	-42	8,907	-0.47%
2021/06/02	2	72.15	0	0.00	72.10	2	9,157	0.02%
2021/06/01	0	0.00	2	73.10	72.60	-2	9,317	-0.02%
2021/05/31	3	72.07	3	74.53	72.15	0	9,344	0.00%
2021/05/28	2	73.98	2	75.20	74.90	0	9,291	0.00%
2021/05/27	5	74.52	0	0.00	74.20	5	9,380	0.05%
2021/05/26	19	74.86	0	0.00	73.85	19	9,422	0.20%
2021/05/25	31	72.57	0	0.00	73.20	31	9,389	0.33%
2021/05/21	0	0.00	2	68.70	68.05	-2	9,438	-0.02%
2021/05/19	1	68.85	0	0.00	68.25	1	9,629	0.01%
2021/05/18	5	69.29	0	0.00	69.10	5	9,725	0.05%
2021/05/17	1	69.00	0	0.00	69.45	1	9,781	0.01%
2021/05/14	0	0.00	2	64.35	66.50	-2	9,834	-0.02%
2021/05/11	0	0.00	1	63.35	64.30	-1	9,856	-0.01%
2021/04/29	0	0.00	1	67.95	67.35	-1	9,987	-0.01%
2021/04/26	3	67.47	0	0.00	67.40	3	10,053	0.03%
2021/04/23	1	67.80	3	67.42	67.35	-2	9,947	-0.02%
2021/04/22	2	65.98	0	0.00	66.00	2	9,918	0.02%
2021/04/21	4	65.68	4	66.20	66.70	0	9,983	0.00%
2021/04/20	1	65.45	14	66.69	66.95	-13	10,032	-0.13%
2021/04/19	2	63.78	3	65.52	65.80	-1	10,062	-0.01%
2021/04/16	0	0.00	2	63.40	63.45	-2	10,001	-0.02%
2021/04/15	3	62.87	6	63.33	62.20	-3	10,138	-0.03%
2021/04/14	1	64.55	2	64.90	64.55	-1	10,109	-0.01%
2021/04/13	2	64.93	1	65.35	64.00	1	10,210	0.01%
2021/04/12	15	65.77	0	0.00	64.50	15	10,266	0.15%
2021/04/08	0	0.00	1	67.85	68.10	-1	10,314	-0.01%
2021/04/07	4	69.09	1	66.65	66.90	3	10,337	0.03%
2021/04/06	4	70.14	1	70.70	69.25	3	10,162	0.03%
2021/04/01	2	68.10	3	68.67	68.20	-1	10,170	-0.01%
2021/03/31	2	67.10	0	0.00	67.00	2	10,139	0.02%
2021/03/29	0	0.00	2	67.05	67.80	-2	10,008	-0.02%
2021/03/26	0	0.00	3	66.58	67.20	-3	9,968	-0.03%
2021/03/25	2	64.40	3	64.75	64.95	-1	9,915	-0.01%
2021/03/24	2	65.55	0	0.00	64.80	2	9,796	0.02%
2021/03/23	2	66.85	1	65.20	65.85	1	9,728	0.01%
2021/03/19	2	68.10	1	67.20	65.90	1	9,577	0.01%
2021/03/18	1	70.00	3	70.70	70.60	-2	9,418	-0.02%
2021/03/16	0	0.00	7	68.71	69.10	-7	9,339	-0.07%
2021/03/15	1	67.55	1	69.05	67.55	0	9,301	0.00%
2021/03/11	6	67.53	3	68.93	69.95	3	9,143	0.03%
2021/03/09	5	66.40	3	67.12	67.55	2	9,092	0.02%
2021/03/08	7	71.03	5	70.65	68.40	2	9,012	0.02%
2021/03/05	3	70.47	2	70.93	71.15	1	8,871	0.01%
2021/03/04	2	72.95	2	73.00	73.10	0	8,885	0.00%
2021/03/03	0	0.00	1	76.25	76.70	-1	8,855	-0.01%
2021/03/02	3	75.52	1	73.55	72.70	2	8,846	0.02%
2021/02/17	1	94.40	0	0.00	94.20	1	8,246	0.01%
2021/02/05	0	0.00	1	82.50	82.90	-1	8,299	-0.01%
2021/02/02	0	0.00	5	77.11	77.85	-5	8,140	-0.06%
2021/02/01	5	75.50	5	76.00	76.40	0	8,318	0.00%
2021/01/29	5	75.50	0	0.00	75.20	5	8,411	0.06%
2021/01/20	0	0.00	1	76.95	76.85	-1	8,457	-0.01%
2021/01/18	0	0.00	1	77.60	79.35	-1	8,665	-0.01%
2021/01/15	1	78.70	2	77.15	77.15	-1	8,768	-0.01%
2021/01/12	1	77.85	0	0.00	79.60	1	8,635	0.01%
2021/01/08	1	80.60	1	78.55	78.80	0	8,821	0.00%
2021/01/07	0	0.00	2	78.18	78.40	-2	8,804	-0.02%
2021/01/06	1	75.10	1	76.20	75.75	0	8,742	0.00%
2021/01/05	1	73.00	0	0.00	73.75	1	8,676	0.01%
2020/12/31	2	71.50	0	0.00	71.10	2	8,718	0.02%
2020/12/29	1	67.60	1	68.30	67.30	0	8,387	0.00%
2020/12/23	7	65.97	15	66.37	66.35	-8	8,328	-0.10%
2020/12/17	0	0.00	15	66.15	66.60	-15	8,591	-0.17%
2020/12/11	0	0.00	5	64.35	62.95	-5	8,958	-0.06%
2020/12/09	11	65.64	0	0.00	65.35	11	8,998	0.12%
2020/12/08	4	66.20	4	66.80	66.15	0	9,027	0.00%
2020/12/07	4	65.80	0	0.00	66.40	4	9,049	0.04%
2020/12/04	1	66.65	0	0.00	67.30	1	9,113	0.01%
2020/12/03	2	67.13	0	0.00	67.55	2	9,137	0.02%
2020/12/01	1	67.25	0	0.00	67.10	1	9,364	0.01%
2020/11/26	2	63.65	0	0.00	63.85	2	9,290	0.02%
2020/11/23	5	64.57	2	64.10	65.65	3	9,714	0.03%
2020/11/18	0	0.00	4	62.83	62.60	-4	9,780	-0.04%
2020/11/17	0	0.00	1	61.80	61.80	-1	9,863	-0.01%
2020/11/16	0	0.00	4	61.40	61.50	-4	10,081	-0.04%
2020/11/13	8	60.13	2	59.85	59.95	6	10,156	0.06%
2020/11/12	6	62.35	0	0.00	62.30	6	10,083	0.06%
2020/11/11	10	63.90	10	63.50	63.70	0	10,424	0.00%
2020/11/09	101	63.20	8	63.35	64.10	93	10,458	0.89%	大買/
2020/11/06	104	62.73	1	62.00	61.25	103	10,520	0.98%	大買/鉅額交易
2020/11/05	0	0.00	5	62.31	61.70	-5	10,615	-0.05%
2020/11/04	40	60.10	5	60.34	60.30	35	10,580	0.33%
2020/10/29	0	0.00	10	58.48	59.10	-10	10,942	-0.09%
2020/10/28	5	58.05	3	57.98	58.35	2	10,978	0.02%
2020/10/27	5	57.35	0	0.00	57.70	5	11,135	0.04%
2020/10/26	2	60.00	0	0.00	58.05	2	11,096	0.02%
2020/10/23	0	0.00	13	60.22	60.85	-13	11,042	-0.12%
2020/10/22	0	0.00	5	59.33	59.65	-5	11,014	-0.05%
2020/10/21	0	0.00	21	59.71	59.20	-21	11,091	-0.19%
2020/10/20	9	59.13	0	0.00	59.20	9	11,344	0.08%
2020/10/19	1	60.40	3	60.62	59.40	-2	11,684	-0.02%
2020/10/16	8	59.14	2	60.05	59.70	6	11,736	0.05%
2020/10/15	0	0.00	6	59.73	59.60	-6	11,690	-0.05%
2020/10/14	2	58.95	8	59.20	58.75	-6	11,806	-0.05%
2020/10/13	0	0.00	4	59.13	59.20	-4	12,060	-0.03%
2020/10/12	0	0.00	16	57.88	58.95	-16	12,316	-0.13%
2020/10/08	6	56.25	0	0.00	55.90	6	12,189	0.05%
2020/10/07	0	0.00	6	55.70	55.95	-6	12,405	-0.05%
2020/10/05	6	54.45	0	0.00	54.60	6	12,841	0.05%
2020/09/30	0	0.00	6	55.43	54.85	-6	13,166	-0.05%
2020/09/24	3	54.40	3	54.55	53.60	0	14,844	0.00%
2020/09/17	10	55.05	0	0.00	54.80	10	15,043	0.07%
2020/09/15	0	0.00	10	56.95	57.00	-10	15,211	-0.07%
2020/09/08	12	55.54	4	55.61	55.80	8	15,128	0.05%
2020/09/03	4	58.38	0	0.00	58.70	4	14,964	0.03%
2020/09/01	1	58.50	8	58.80	58.70	-7	15,037	-0.05%
2020/08/31	1	60.25	7	59.76	59.90	-6	14,991	-0.04%
2020/08/28	0	0.00	4	57.95	58.00	-4	14,849	-0.03%
2020/08/21	2	55.95	0	0.00	56.10	2	15,208	0.01%
2020/08/20	6	55.25	4	54.90	54.90	2	15,199	0.01%
2020/08/19	1	57.50	0	0.00	57.65	1	15,037	0.01%
2020/08/18	12	58.25	0	0.00	58.55	12	15,009	0.08%
2020/08/17	4	59.10	6	56.12	59.25	-2	15,191	-0.01%
2020/08/14	2	54.90	2	54.80	55.25	0	14,895	0.00%
2020/08/13	2	54.40	2	54.95	54.70	0	14,868	0.00%
2020/08/12	6	54.55	0	0.00	53.85	6	14,886	0.04%
2020/08/11	0	0.00	4	57.08	56.95	-4	14,705	-0.03%
2020/08/07	6	54.38	0	0.00	53.20	6	14,680	0.04%
2020/08/06	1	54.65	0	0.00	54.45	1	14,680	0.01%
2020/08/05	4	55.61	0	0.00	55.45	4	14,590	0.03%
2020/08/04	3	55.75	6	56.30	56.35	-3	14,670	-0.02%
2020/08/03	2	55.75	0	0.00	55.25	2	14,716	0.01%
2020/07/31	0	0.00	2	56.00	54.35	-2	14,687	-0.01%
2020/07/30	4	54.70	1	55.10	54.70	3	14,739	0.02%
2020/07/29	0	0.00	10	53.07	54.55	-10	14,747	-0.07%
2020/07/28	14	53.05	12	53.43	53.15	2	14,799	0.01%
2020/07/27	2	52.40	90	52.86	52.25	-88	14,869	-0.59%
2020/07/24	2	52.70	61	53.56	52.90	-59	14,805	-0.40%
2020/07/23	15	56.23	42	55.56	56.20	-27	14,780	-0.18%
2020/07/22	23	58.98	11	58.24	57.85	12	14,617	0.08%
2020/07/21	7	57.24	2	57.40	56.35	5	14,461	0.03%
2020/07/20	6	55.28	2	54.75	56.70	4	14,454	0.03%
2020/07/17	2	54.50	59	53.76	53.75	-57	14,274	-0.40%
2020/07/16	19	56.49	24	56.99	54.65	-5	14,153	-0.04%
2020/07/15	0	0.00	16	59.73	59.00	-16	13,982	-0.11%
2020/07/14	12	60.27	0	0.00	59.00	12	14,182	0.08%
2020/07/09	7	61.54	4	61.60	61.95	3	13,961	0.02%
2020/07/08	12	60.28	0	0.00	60.00	12	13,716	0.09%
2020/07/07	1	61.80	7	61.25	61.80	-6	13,587	-0.04%
2020/07/06	13	57.13	45	55.33	57.55	-32	13,229	-0.24%
2020/07/03	0	0.00	4	51.10	51.10	-4	12,766	-0.03%
2020/07/01	0	0.00	25	45.82	47.57	-25	12,560	-0.20%
2020/06/24	20	45.00	20	45.30	45.10	0	12,697	0.00%
2020/06/23	10	44.37	10	44.86	44.58	0	13,004	0.00%
2020/06/18	3	43.15	3	43.70	43.65	0	13,493	0.00%
2020/06/11	5	44.49	0	0.00	43.51	5	15,406	0.03%
2020/06/10	5	44.85	0	0.00	44.71	5	15,612	0.03%
2020/06/09	0	0.00	27	44.47	45.30	-27	16,191	-0.17%
2020/06/08	0	0.00	12	44.60	44.45	-12	16,384	-0.07%
2020/06/05	10	43.86	2	43.76	43.87	8	16,466	0.05%
2020/06/04	3	44.35	0	0.00	44.08	3	16,878	0.02%
2020/06/03	30	44.79	0	0.00	44.37	30	17,343	0.17%
2020/06/02	8	43.58	0	0.00	43.95	8	17,291	0.05%
2020/06/01	2	43.02	64	43.01	43.36	-62	17,598	-0.35%
2020/05/22	2	40.80	50	40.03	39.95	-48	18,257	-0.26%
2020/05/15	10	40.95	0	0.00	41.25	10	18,816	0.05%
2020/05/14	15	41.71	0	0.00	41.47	15	18,816	0.08%
2020/05/13	15	41.89	0	0.00	41.98	15	18,808	0.08%
2020/05/12	2	42.30	0	0.00	42.22	2	18,897	0.01%
2020/05/08	0	0.00	2	41.76	42.44	-2	19,003	-0.01%
2020/05/07	2	41.16	0	0.00	41.18	2	18,981	0.01%
2020/05/06	0	0.00	17	40.74	41.02	-17	19,041	-0.09%
2020/05/04	37	38.65	0	0.00	38.50	37	19,449	0.19%
2020/04/30	12	41.89	17	42.09	41.65	-5	19,666	-0.03%
2020/04/29	6	41.00	24	41.23	41.13	-18	20,064	-0.09%
2020/04/28	15	40.15	10	40.86	40.83	5	20,091	0.02%
2020/04/27	1	40.17	0	0.00	40.10	1	20,375	0.00%
2020/04/24	0	0.00	2	39.24	39.10	-2	20,235	-0.01%
2020/04/21	40	38.82	5	39.43	38.36	35	20,295	0.17%
2020/04/17	0	0.00	65	39.56	39.91	-65	20,185	-0.32%
2020/04/16	0	0.00	3	38.34	38.52	-3	19,856	-0.02%
2020/04/15	20	38.80	1	38.75	38.57	19	19,841	0.10%
2020/04/14	10	38.65	0	0.00	38.57	10	19,822	0.05%
2020/04/13	0	0.00	2	38.06	37.80	-2	19,782	-0.01%
2020/04/10	0	0.00	42	38.35	38.18	-42	19,838	-0.21%
2020/04/09	40	38.18	0	0.00	38.08	40	19,910	0.20%
2020/04/08	5	38.14	11	38.18	38.19	-6	20,195	-0.03%
2020/04/07	70	38.78	15	39.03	38.59	55	20,104	0.27%
2020/04/01	0	0.00	1	37.27	37.29	-1	20,135	0.00%
2020/03/31	1	37.44	2	37.41	36.99	-1	19,952	-0.01%
2020/03/30	21	36.32	10	36.23	36.87	11	19,798	0.06%
2020/03/27	13	37.41	0	0.00	37.15	13	19,670	0.07%
2020/03/26	55	36.99	1	37.19	37.24	54	19,343	0.28%
2020/03/25	5	36.31	23	36.49	36.77	-18	19,143	-0.09%
2020/03/24	23	34.47	0	0.00	34.36	23	18,855	0.12%
2020/03/23	0	0.00	1	32.83	32.83	-1	18,670	-0.01%
2020/03/20	0	0.00	20	34.56	34.18	-20	18,850	-0.11%
2020/03/19	10	33.00	76	32.95	32.15	-66	18,629	-0.35%
2020/03/18	0	0.00	1	36.55	35.89	-1	18,162	-0.01%
2020/03/17	0	0.00	20	36.07	36.18	-20	17,946	-0.11%
2020/03/16	2	39.16	16	39.41	38.35	-14	17,274	-0.08%
2020/03/13	37	38.20	2	38.90	40.65	35	16,909	0.21%
2020/03/12	27	41.38	5	42.12	41.54	22	16,308	0.13%
2020/03/11	0	0.00	26	43.78	43.24	-26	16,045	-0.16%
2020/03/10	0	0.00	8	42.87	43.93	-8	15,912	-0.05%
2020/03/09	4	42.70	21	42.07	41.73	-17	15,481	-0.11%
2020/03/06	0	0.00	10	46.30	45.63	-10	14,998	-0.07%
2020/03/05	28	45.69	2	45.00	46.85	26	14,912	0.17%
2020/03/03	3	44.53	5	44.67	44.03	-2	14,721	-0.01%
2020/03/02	1	41.85	1	43.60	43.65	0	14,610	0.00%
2020/02/27	8	44.03	0	0.00	44.05	8	14,466	0.06%
2020/02/26	1	43.04	1	44.60	44.62	0	14,425	0.00%
2020/02/25	4	43.78	20	43.51	43.81	-16	14,321	-0.11%
2020/02/24	0	0.00	20	45.39	45.00	-20	14,255	-0.14%
2020/02/21	8	46.40	3	46.23	46.28	5	14,023	0.04%
2020/02/20	10	45.40	1	45.05	45.32	9	13,774	0.07%
2020/02/19	1	44.10	1	44.72	44.83	0	13,750	0.00%
2020/02/18	0	0.00	8	44.34	43.92	-8	13,746	-0.06%
2020/02/17	5	44.29	5	44.19	44.50	0	13,724	0.00%
2020/02/14	3	43.70	11	43.36	43.58	-8	13,713	-0.06%
2020/02/13	8	43.25	14	43.67	43.00	-6	13,872	-0.04%
2020/02/12	12	43.28	0	0.00	43.35	12	14,068	0.09%
2020/02/11	18	43.10	16	43.32	43.53	2	14,086	0.01%
2020/02/10	4	41.53	5	42.17	41.94	-1	13,916	-0.01%
2020/02/07	1	41.68	3	41.97	41.77	-2	13,900	-0.01%
2020/02/06	3	41.40	3	42.22	42.13	0	14,200	0.00%
2020/02/05	0	0.00	18	41.16	41.29	-18	14,216	-0.13%
2020/02/04	6	39.34	3	40.23	40.19	3	14,074	0.02%
2020/02/03	3	38.15	36	38.99	39.60	-33	13,680	-0.24%
2020/01/31	1	40.26	9	40.31	40.26	-8	13,223	-0.06%
2020/01/30	15	40.23	76	41.16	39.68	-61	13,209	-0.46%
2020/01/17	0	0.00	21	50.31	49.74	-21	12,981	-0.16%
2020/01/15	2	50.23	10	50.20	50.05	-8	13,103	-0.06%
2020/01/14	20	51.28	21	51.81	51.20	-1	13,137	-0.01%
2020/01/09	2	50.55	0	0.00	50.40	2	13,304	0.02%
2020/01/08	1	49.69	0	0.00	49.69	1	13,584	0.01%
2020/01/07	1	50.85	0	0.00	50.55	1	13,580	0.01%
2020/01/06	5	50.70	11	50.22	50.65	-6	14,216	-0.04%
2020/01/03	1	50.75	1	51.80	50.65	0	14,278	0.00%
2020/01/02	0	0.00	5	51.06	51.10	-5	14,266	-0.04%
2019/12/31	0	0.00	1	49.98	49.56	-1	13,909	-0.01%
2019/12/30	7	49.64	2	49.50	49.99	5	13,829	0.04%
2019/12/27	12	49.58	6	49.40	49.31	6	13,698	0.04%
2019/12/25	6	47.98	0	0.00	47.93	6	13,622	0.04%
2019/12/24	2	48.26	0	0.00	48.19	2	13,695	0.01%
2019/12/23	3	48.69	0	0.00	48.56	3	13,700	0.02%
2019/12/20	8	49.50	1	49.38	49.36	7	13,726	0.05%
2019/12/19	0	0.00	10	49.28	49.17	-10	13,851	-0.07%
2019/12/18	9	49.52	0	0.00	49.69	9	14,100	0.06%
2019/12/17	11	49.36	13	48.80	49.73	-2	14,104	-0.01%
2019/12/16	0	0.00	5	48.17	47.93	-5	13,840	-0.04%
2019/12/13	4	47.96	23	47.79	47.99	-19	13,849	-0.14%
2019/12/12	2	47.20	0	0.00	46.75	2	13,707	0.01%
2019/12/11	1	46.99	0	0.00	46.99	1	13,798	0.01%
2019/12/09	6	46.84	0	0.00	46.75	6	14,329	0.04%
2019/12/06	2	46.79	2	46.73	46.72	0	14,523	0.00%
2019/12/05	3	46.30	3	46.25	46.16	0	14,709	0.00%
2019/12/04	3	45.51	4	45.79	45.89	-1	14,839	-0.01%
2019/12/03	2	45.86	1	45.25	45.89	1	15,449	0.01%
2019/11/29	4	45.86	14	46.28	45.06	-10	15,661	-0.06%
2019/11/26	1	47.60	4	47.65	47.46	-3	15,988	-0.02%
2019/11/25	13	46.98	0	0.00	47.08	13	16,184	0.08%
2019/11/22	3	46.82	41	46.87	46.91	-38	16,260	-0.23%
2019/11/21	6	47.43	0	0.00	47.37	6	16,378	0.04%
2019/11/20	5	48.53	0	0.00	48.33	5	16,690	0.03%
2019/11/19	2	48.66	3	48.84	48.85	-1	16,851	-0.01%
2019/11/18	6	47.88	0	0.00	48.38	6	16,828	0.04%
2019/11/15	7	48.16	1	48.29	48.00	6	16,891	0.04%
2019/11/14	5	48.13	0	0.00	48.19	5	17,143	0.03%
2019/11/13	9	47.85	0	0.00	47.95	9	17,375	0.05%
2019/11/12	11	48.59	0	0.00	48.15	11	17,522	0.06%
2019/11/11	3	49.77	1	49.39	48.57	2	17,539	0.01%
2019/11/08	3	50.65	8	50.84	50.15	-5	17,358	-0.03%
2019/11/07	11	50.12	3	50.65	50.10	8	17,423	0.05%
2019/11/06	12	50.62	0	0.00	50.60	12	17,623	0.07%
2019/11/05	33	50.55	22	50.45	51.45	11	17,805	0.06%
2019/11/04	29	50.11	6	50.03	50.10	23	18,031	0.13%
2019/11/01	5	49.22	19	48.75	49.37	-14	18,206	-0.08%
2019/10/31	6	47.82	3	47.93	47.83	3	18,378	0.02%
2019/10/30	2	48.02	0	0.00	47.80	2	18,771	0.01%
2019/10/28	2	48.18	0	0.00	48.37	2	19,191	0.01%
2019/10/25	3	47.44	0	0.00	47.67	3	19,135	0.02%
2019/10/24	13	48.11	15	48.10	47.75	-2	19,220	-0.01%
2019/10/23	18	48.30	1	48.28	48.25	17	19,291	0.09%
2019/10/22	9	48.17	5	48.76	48.07	4	19,667	0.02%
2019/10/21	4	48.04	5	48.25	48.27	-1	19,863	-0.01%
2019/10/18	5	48.73	15	49.29	48.63	-10	20,071	-0.05%
2019/10/17	6	49.50	11	49.57	49.36	-5	20,275	-0.02%
2019/10/16	10	49.58	14	50.27	49.14	-4	20,423	-0.02%
2019/10/15	4	49.45	0	0.00	49.40	4	20,271	0.02%
2019/10/14	2	49.41	27	49.63	49.65	-25	20,475	-0.12%
2019/10/09	24	46.90	4	47.08	46.91	20	20,441	0.10%
2019/10/08	2	46.09	4	47.21	47.49	-2	20,646	-0.01%
2019/10/07	2	45.59	0	0.00	45.63	2	20,851	0.01%
2019/10/02	3	46.26	0	0.00	46.39	3	21,797	0.01%
2019/10/01	1	46.89	11	46.74	46.71	-10	21,949	-0.05%
2019/09/27	3	47.47	3	47.35	47.32	0	22,356	0.00%
2019/09/26	2	48.00	4	47.92	47.60	-2	22,540	-0.01%
2019/09/25	1	47.50	0	0.00	47.68	1	22,649	0.00%
2019/09/24	0	0.00	1	48.05	48.04	-1	23,403	0.00%
2019/09/23	16	47.44	13	47.21	47.15	3	23,467	0.01%
2019/09/20	1	48.77	1	48.60	48.65	0	23,688	0.00%
2019/09/19	6	48.48	0	0.00	48.02	6	23,803	0.03%
2019/09/18	2	48.45	2	48.47	48.32	0	24,331	0.00%
2019/09/17	4	48.61	0	0.00	48.25	4	24,610	0.02%
2019/09/16	5	49.24	2	49.25	48.96	3	24,879	0.01%
2019/09/12	7	49.31	8	49.25	49.27	-1	25,640	0.00%
2019/09/11	2	49.52	103	48.91	48.76	-101	26,012	-0.39%	大賣/鉅額交易
2019/09/10	4	49.30	3	49.72	49.01	1	25,906	0.00%
2019/09/09	6	49.73	7	50.25	49.73	-1	25,972	0.00%
2019/09/06	8	49.52	2	49.50	49.40	6	25,987	0.02%
2019/09/05	10	49.48	9	49.27	49.67	1	26,053	0.00%
2019/09/04	3	47.61	9	47.85	47.72	-6	25,633	-0.02%
2019/09/03	1	47.47	0	0.00	47.08	1	26,037	0.00%
2019/09/02	0	0.00	5	47.23	47.50	-5	26,527	-0.02%
2019/08/30	5	47.00	0	0.00	46.66	5	26,564	0.02%
2019/08/29	2	45.82	0	0.00	46.07	2	26,779	0.01%
2019/08/28	10	46.41	12	46.84	46.24	-2	26,910	-0.01%
2019/08/27	8	47.35	2	47.20	47.11	6	26,966	0.02%
2019/08/26	15	46.05	7	45.86	45.80	8	27,008	0.03%
2019/08/23	4	46.87	18	47.29	47.42	-14	27,134	-0.05%
2019/08/22	2	46.60	2	46.60	45.98	0	26,928	0.00%
2019/08/21	1	46.10	3	46.24	46.30	-2	27,392	-0.01%
2019/08/20	5	46.09	2	46.30	46.49	3	27,900	0.01%
2019/08/19	1	45.56	9	45.61	45.85	-8	28,042	-0.03%
2019/08/15	3	43.01	5	43.15	43.64	-2	28,273	-0.01%
2019/08/14	0	0.00	11	44.83	43.95	-11	28,549	-0.04%
2019/08/13	5	43.79	3	44.23	43.57	2	28,866	0.01%
2019/08/12	3	43.64	1	43.84	43.85	2	29,210	0.01%
2019/08/08	10	43.04	4	43.42	43.46	6	29,566	0.02%
2019/08/07	4	42.79	2	42.52	42.58	2	29,754	0.01%
2019/08/06	2	42.00	2	42.73	43.20	0	30,177	0.00%
2019/08/05	13	44.20	2	44.15	44.25	11	29,933	0.04%
2019/08/02	1	44.55	11	44.55	44.82	-10	30,453	-0.03%
2019/08/01	4	46.75	0	0.00	46.27	4	31,105	0.01%
2019/07/31	1	47.94	0	0.00	47.42	1	31,176	0.00%
2019/07/30	5	48.34	3	48.61	48.52	2	31,513	0.01%
2019/07/29	3	47.91	0	0.00	47.79	3	32,769	0.01%
2019/07/26	2	47.48	8	47.93	47.98	-6	32,879	-0.02%
2019/07/24	2	46.90	8	47.18	47.18	-6	33,011	-0.02%
2019/07/23	2	46.71	2	46.32	46.32	0	33,255	0.00%
2019/07/22	2	46.65	4	47.01	46.99	-2	33,690	-0.01%
2019/07/19	7	46.20	2	47.00	46.65	5	33,557	0.01%
2019/07/18	1	45.80	6	45.93	45.69	-5	33,899	-0.01%
2019/07/17	2	46.10	16	46.26	46.30	-14	34,000	-0.04%
2019/07/16	14	46.57	0	0.00	46.29	14	34,792	0.04%
2019/07/15	6	46.91	2	47.53	47.00	4	35,080	0.01%
2019/07/12	0	0.00	2	47.24	47.22	-2	34,749	-0.01%
2019/07/09	3	46.49	0	0.00	46.14	3	35,920	0.01%
2019/07/08	8	47.62	7	46.66	46.69	1	36,192	0.00%
2019/07/05	7	48.38	1	48.30	48.55	6	36,302	0.02%
2019/07/04	4	48.30	2	47.94	48.00	2	36,537	0.01%
2019/07/03	4	48.78	10	48.72	48.85	-6	36,665	-0.02%
2019/07/02	2	49.00	2	48.97	48.80	0	37,638	0.00%
2019/07/01	12	48.67	11	48.59	49.11	1	37,880	0.00%
2019/06/28	10	46.31	0	0.00	46.29	10	37,631	0.03%
2019/06/27	0	0.00	3	46.88	46.74	-3	38,297	-0.01%
2019/06/25	5	46.08	0	0.00	45.10	5	39,157	0.01%
2019/06/24	5	46.31	11	47.03	46.86	-6	39,037	-0.02%
2019/06/21	1	46.43	0	0.00	46.43	1	39,306	0.00%
2019/06/20	10	46.27	7	46.07	46.48	3	39,410	0.01%
2019/06/19	10	45.20	19	44.98	45.04	-9	39,100	-0.02%
2019/06/18	1	42.80	1	42.90	42.95	0	38,928	0.00%
2019/06/17	1	42.48	1	43.49	42.73	0	39,437	0.00%
2019/06/14	13	43.10	1	43.00	43.07	12	39,788	0.03%
2019/06/13	1	42.93	1	43.10	42.74	0	40,249	0.00%
2019/06/12	4	42.90	3	42.89	42.85	1	40,774	0.00%
2019/06/11	0	0.00	20	42.50	43.09	-20	41,115	-0.05%
2019/06/10	2	41.56	6	41.70	41.56	-4	41,094	-0.01%
2019/06/06	2	40.68	2	40.42	40.39	0	41,089	0.00%
2019/06/05	2	40.87	2	40.95	40.91	0	41,609	0.00%
2019/06/04	3	40.25	3	40.48	40.28	0	42,596	0.00%
2019/06/03	0	0.00	5	41.14	40.93	-5	43,375	-0.01%
2019/05/31	6	41.08	0	0.00	41.09	6	43,791	0.01%
2019/05/30	3	40.91	3	41.00	40.82	0	44,397	0.00%
2019/05/29	13	40.54	19	40.69	41.58	-6	45,371	-0.01%
2019/05/28	12	41.04	5	41.58	41.68	7	45,713	0.02%
2019/05/27	18	40.09	108	39.48	40.25	-90	46,301	-0.19%	大賣/
2019/05/23	14	39.50	40	39.99	39.85	-26	47,617	-0.05%
2019/05/21	0	0.00	3	40.90	41.17	-3	47,324	-0.01%
2019/05/20	5	40.00	3	40.37	39.88	2	47,756	0.00%
2019/05/17	6	41.30	15	40.91	40.96	-9	47,704	-0.02%
2019/05/16	0	0.00	1	41.76	41.95	-1	47,751	0.00%
2019/05/15	3	40.84	2	41.13	41.91	1	47,872	0.00%
2019/05/14	1	38.62	1	40.19	40.82	0	47,919	0.00%
2019/05/13	13	39.65	13	40.36	40.10	0	47,659	0.00%
2019/05/10	7	40.76	25	40.92	40.55	-18	48,268	-0.04%
2019/05/09	31	39.67	125	39.02	39.65	-94	47,641	-0.20%	大賣/
2019/05/08	2	40.69	5	40.65	41.63	-3	47,054	-0.01%
2019/05/07	16	42.60	12	42.71	41.95	4	47,278	0.01%
2019/05/06	73	42.70	17	42.79	41.59	56	47,291	0.12%
2019/04/30	11	46.78	0	0.00	46.78	11	46,555	0.02%
2019/04/29	4	46.47	15	45.83	47.41	-11	46,622	-0.02%
2019/04/26	25	45.90	36	45.71	46.28	-11	46,474	-0.02%
2019/04/25	2	47.36	10	47.31	47.43	-8	46,254	-0.02%
2019/04/24	4	47.50	13	48.37	47.60	-9	46,375	-0.02%
2019/04/23	0	0.00	9	47.94	48.17	-9	46,186	-0.02%
2019/04/22	3	48.07	6	48.20	47.61	-3	46,218	-0.01%
2019/04/19	1	49.28	0	0.00	49.28	1	45,567	0.00%
2019/04/18	7	49.02	0	0.00	48.68	7	45,488	0.02%
2019/04/17	17	49.49	2	49.16	49.40	15	45,744	0.03%
2019/04/16	12	47.62	7	47.18	48.86	5	45,386	0.01%
2019/04/15	0	0.00	27	48.64	48.00	-27	45,106	-0.06%
2019/04/12	0	0.00	14	46.33	45.95	-14	44,875	-0.03%
2019/04/11	14	47.66	18	47.09	46.72	-4	44,834	-0.01%
2019/04/10	25	47.94	5	47.66	48.05	20	44,611	0.04%
2019/04/08	0	0.00	1	46.98	46.66	-1	44,149	0.00%
2019/04/03	9	45.09	1	45.34	45.10	8	43,175	0.02%
2019/04/02	47	45.34	3	45.10	45.06	44	43,226	0.10%
2019/04/01	0	0.00	1	45.39	45.15	-1	42,927	0.00%
2019/03/29	0	0.00	38	42.48	42.96	-38	42,152	-0.09%
2019/03/28	1	40.00	4	40.45	40.31	-3	41,633	-0.01%
2019/03/27	2	40.06	10	40.50	40.50	-8	42,469	-0.02%
2019/03/26	3	40.12	0	0.00	39.66	3	42,278	0.01%
2019/03/25	18	40.17	19	40.32	40.30	-1	42,373	0.00%
2019/03/22	7	41.89	5	42.14	41.70	2	42,255	0.00%
2019/03/21	1	42.46	91	42.49	42.42	-90	41,973	-0.21%
2019/03/20	42	42.32	0	0.00	41.84	42	42,448	0.10%
2019/03/19	3	42.73	15	42.92	42.71	-12	42,022	-0.03%
2019/03/18	5	41.55	103	42.13	42.47	-98	41,629	-0.24%	大賣/
2019/03/15	35	41.63	33	40.84	40.97	2	41,661	0.00%
2019/03/14	40	40.15	6	40.40	40.18	34	41,073	0.08%
2019/03/13	12	39.97	0	0.00	40.18	12	41,259	0.03%
2019/03/12	5	40.40	18	40.43	40.63	-13	41,123	-0.03%
2019/03/11	37	39.09	4	38.90	39.27	33	40,926	0.08%
2019/03/08	35	39.78	1	39.42	39.19	34	41,522	0.08%
2019/03/07	17	42.37	174	42.59	41.42	-157	40,406	-0.39%	大賣/鉅額交易
2019/03/05	27	43.24	29	43.31	43.12	-2	39,321	-0.01%
2019/03/04	3	44.55	249	43.74	44.55	-246	38,737	-0.64%	大賣/鉅額交易
2019/02/27	7	40.55	0	0.00	41.58	7	37,841	0.02%
2019/02/26	3	40.73	122	41.52	40.69	-119	37,565	-0.32%	大賣/鉅額交易
2019/02/25	0	0.00	74	38.55	39.80	-74	36,765	-0.20%
2019/02/22	84	35.91	0	0.00	35.94	84	35,439	0.24%
2019/02/21	7	36.48	32	36.72	37.05	-25	35,357	-0.07%
2019/02/20	20	36.33	4	36.68	36.24	16	35,426	0.05%
2019/02/19	2	36.68	51	36.42	36.18	-49	35,706	-0.14%
2019/02/18	17	35.54	9	35.87	36.10	8	35,062	0.02%
2019/02/15	26	35.50	8	34.91	34.91	18	34,878	0.05%
2019/02/14	5	36.21	61	36.21	36.25	-56	34,741	-0.16%
2019/02/13	2	35.51	8	35.34	35.53	-6	34,524	-0.02%
2019/02/12	4	34.86	17	35.07	35.08	-13	34,771	-0.04%
2019/02/11	0	0.00	47	34.07	34.74	-47	34,747	-0.14%
2019/01/30	5	32.98	27	32.88	32.81	-22	34,250	-0.06%
2019/01/28	13	32.88	45	33.13	32.67	-32	34,506	-0.09%
2019/01/25	31	32.58	25	32.57	32.75	6	34,898	0.02%
2019/01/24	15	31.62	13	31.69	31.59	2	35,128	0.01%
2019/01/23	0	0.00	6	31.23	31.27	-6	35,542	-0.02%
2019/01/22	23	31.43	7	31.89	31.21	16	36,265	0.04%
2019/01/21	33	31.90	38	32.10	32.00	-5	37,287	-0.01%
2019/01/18	15	31.12	87	31.46	31.45	-72	37,351	-0.19%
2019/01/17	10	30.71	25	30.94	30.95	-15	37,669	-0.04%
2019/01/16	3	30.60	5	30.47	30.54	-2	38,036	-0.01%
2019/01/15	0	0.00	30	29.79	30.24	-30	38,385	-0.08%
2019/01/14	3	29.46	17	29.76	29.44	-14	39,393	-0.04%
2019/01/11	12	29.77	18	29.67	29.82	-6	39,782	-0.02%
2019/01/10	31	29.50	10	29.50	29.65	21	40,063	0.05%
2019/01/09	10	29.90	46	29.55	29.98	-36	40,193	-0.09%
2019/01/08	1	28.70	0	0.00	28.66	1	40,076	0.00%
2019/01/07	61	29.10	3	29.39	28.67	58	40,270	0.14%
2019/01/04	70	28.13	14	28.26	28.53	56	40,330	0.14%
2019/01/03	2	27.53	10	27.59	27.59	-8	40,553	-0.02%
2019/01/02	7	27.59	12	27.61	27.29	-5	40,552	-0.01%
2018/12/28	4	28.24	3	28.51	28.35	1	40,632	0.00%
2018/12/27	20	28.53	20	28.48	28.17	0	40,681	0.00%
2018/12/26	7	28.11	32	28.02	27.72	-25	40,629	-0.06%
2018/12/25	19	27.45	17	27.27	27.50	2	40,494	0.00%
2018/12/24	0	0.00	2	28.50	28.49	-2	40,210	0.00%
2018/12/22	2	28.04	1	27.92	27.90	1	39,995	0.00%
2018/12/21	57	28.66	52	29.08	28.38	5	40,480	0.01%
2018/12/20	31	29.79	1	30.30	29.15	30	40,386	0.07%
2018/12/19	9	30.93	0	0.00	30.92	9	40,095	0.02%
2018/12/18	27	31.20	7	31.12	31.15	20	40,154	0.05%
2018/12/17	7	32.03	1	31.91	31.91	6	40,067	0.01%
2018/12/14	13	32.32	4	32.20	32.25	9	39,894	0.02%
2018/12/13	9	32.61	47	32.45	32.97	-38	40,565	-0.09%
2018/12/12	25	31.82	9	31.80	31.75	16	40,000	0.04%
2018/12/11	6	31.23	14	31.46	31.33	-8	39,891	-0.02%
2018/12/10	24	31.33	6	31.04	31.04	18	40,018	0.04%
2018/12/07	11	32.28	39	32.29	32.16	-28	39,733	-0.07%
2018/12/06	12	32.37	6	32.45	32.08	6	40,344	0.01%
2018/12/05	8	33.09	5	33.42	33.35	3	39,956	0.01%
2018/12/04	50	33.78	3	33.72	33.50	47	39,815	0.12%
2018/12/03	14	33.59	52	33.99	33.86	-38	40,011	-0.09%
2018/11/30	8	31.75	0	0.00	31.71	8	39,164	0.02%
2018/11/29	0	0.00	37	32.56	31.90	-37	39,111	-0.09%
2018/11/28	8	31.67	0	0.00	32.07	8	39,001	0.02%
2018/11/27	28	31.74	2	31.65	31.75	26	38,762	0.07%
2018/11/26	14	31.87	0	0.00	31.79	14	38,943	0.04%
2018/11/23	8	32.01	12	32.62	31.85	-4	38,796	-0.01%
2018/11/22	14	32.43	0	0.00	32.25	14	38,647	0.04%
2018/11/21	19	32.35	13	32.80	32.80	6	38,612	0.02%
2018/11/20	11	33.25	0	0.00	32.81	11	38,878	0.03%
2018/11/19	0	0.00	8	33.93	33.81	-8	38,639	-0.02%
2018/11/16	7	33.22	6	33.44	33.41	1	38,636	0.00%
2018/11/15	11	32.86	0	0.00	32.96	11	38,405	0.03%
2018/11/14	12	33.06	4	33.63	32.92	8	38,877	0.02%
2018/11/13	15	32.28	8	32.90	33.30	7	39,075	0.02%
2018/11/12	16	32.45	0	0.00	32.60	16	39,428	0.04%
2018/11/09	28	33.20	2	33.23	32.60	26	40,100	0.06%
2018/11/08	83	34.46	61	34.38	34.18	22	39,850	0.06%
2018/11/07	13	34.26	11	34.39	34.50	2	39,843	0.01%
2018/11/06	43	34.21	3	34.90	33.64	40	39,870	0.10%
2018/11/05	57	34.70	41	34.92	34.41	16	39,734	0.04%
2018/11/02	35	34.83	49	35.28	35.26	-14	39,892	-0.04%
2018/11/01	12	33.94	94	33.88	34.18	-82	39,299	-0.21%
2018/10/31	114	32.54	16	32.67	32.93	98	39,015	0.25%	大買/
2018/10/30	50	31.84	67	32.51	32.93	-17	38,897	-0.04%
2018/10/29	113	32.54	12	32.95	31.90	101	38,340	0.26%	大買/鉅額交易
2018/10/26	43	34.47	42	34.78	33.90	1	38,084	0.00%
2018/10/25	40	33.47	23	33.67	33.47	17	37,903	0.04%
2018/10/24	37	34.50	31	34.90	35.00	6	37,289	0.02%
2018/10/23	38	35.44	23	35.58	35.00	15	36,614	0.04%
2018/10/22	3	34.95	94	35.58	36.71	-91	36,220	-0.25%
2018/10/19	28	31.71	38	32.21	32.71	-10	35,123	-0.03%
2018/10/18	36	32.42	20	32.75	32.10	16	34,831	0.05%
2018/10/17	43	33.63	1	33.85	32.65	42	35,069	0.12%
2018/10/16	31	33.22	61	33.64	33.32	-30	35,195	-0.09%
2018/10/15	1	32.97	0	0.00	32.90	1	35,216	0.00%
2018/10/12	33	32.48	12	32.95	33.50	21	35,019	0.06%
2018/10/11	21	32.58	28	32.58	32.37	-7	34,737	-0.02%
2018/10/09	35	34.75	0	0.00	34.97	35	34,291	0.10%
2018/10/08	3	35.82	62	36.32	35.45	-59	34,356	-0.17%
2018/10/05	42	35.41	4	35.46	35.41	38	34,222	0.11%
2018/10/04	24	35.89	0	0.00	35.85	24	34,631	0.07%
2018/10/03	3	37.05	4	37.13	36.82	-1	34,914	0.00%
2018/10/02	6	37.75	0	0.00	37.14	6	35,231	0.02%
2018/10/01	22	38.20	0	0.00	38.22	22	35,672	0.06%
2018/09/28	0	0.00	4	38.42	38.41	-4	36,332	-0.01%
2018/09/27	4	37.50	7	37.42	37.50	-3	36,287	-0.01%
2018/09/26	0	0.00	24	38.03	38.50	-24	36,204	-0.07%
2018/09/25	6	36.87	11	36.87	36.70	-5	36,947	-0.01%
2018/09/21	0	0.00	13	36.65	37.13	-13	37,201	-0.03%
2018/09/20	11	35.54	8	35.48	35.33	3	37,117	0.01%
2018/09/19	3	35.36	46	35.02	35.51	-43	37,612	-0.11%
2018/09/18	17	33.11	6	33.39	33.29	11	37,439	0.03%
2018/09/17	1	33.12	35	33.23	33.13	-34	38,291	-0.09%
2018/09/14	25	33.57	15	33.67	33.60	10	38,503	0.03%
2018/09/13	16	32.96	10	33.32	32.57	6	38,699	0.02%
2018/09/12	10	32.49	2	32.39	32.27	8	38,585	0.02%
2018/09/11	4	33.34	0	0.00	33.16	4	38,458	0.01%
2018/09/10	4	33.62	13	33.56	33.47	-9	38,669	-0.02%
2018/09/07	26	33.64	7	34.13	33.86	19	38,657	0.05%
2018/09/06	31	34.09	7	34.21	33.85	24	38,451	0.06%
2018/09/05	1	34.81	5	35.36	34.92	-4	38,153	-0.01%
2018/09/04	3	34.77	0	0.00	35.43	3	38,238	0.01%
2018/09/03	11	34.79	5	34.54	34.54	6	38,345	0.02%
2018/08/31	6	35.09	0	0.00	35.49	6	38,543	0.02%
2018/08/30	17	35.98	29	35.90	35.48	-12	38,325	-0.03%
2018/08/29	25	36.37	11	36.17	36.17	14	38,169	0.04%
2018/08/28	2	36.70	24	36.98	36.44	-22	38,207	-0.06%
2018/08/27	15	35.74	72	35.94	36.49	-57	38,189	-0.15%
2018/08/24	13	34.46	10	35.00	35.00	3	38,062	0.01%
2018/08/23	30	34.61	20	34.78	34.78	10	38,416	0.03%
2018/08/22	11	34.76	10	34.82	34.68	1	38,825	0.00%
2018/08/21	1	34.85	9	34.67	35.00	-8	38,871	-0.02%
2018/08/20	7	33.17	0	0.00	32.90	7	38,513	0.02%
2018/08/17	9	33.53	0	0.00	33.11	9	38,293	0.02%
2018/08/16	26	33.16	3	33.63	33.99	23	37,857	0.06%
2018/08/15	34	34.35	0	0.00	33.88	34	37,142	0.09%
2018/08/14	3	35.20	2	35.42	34.92	1	36,951	0.00%
2018/08/13	6	34.67	16	35.32	34.93	-10	36,978	-0.03%
2018/08/10	4	36.31	5	36.32	35.86	-1	36,716	0.00%
2018/08/09	21	35.60	17	35.53	36.15	4	36,701	0.01%
2018/08/08	34	35.68	15	35.86	35.06	19	36,169	0.05%
2018/08/07	2	34.10	6	34.85	34.77	-4	35,991	-0.01%
2018/08/06	10	33.98	0	0.00	34.04	10	35,802	0.03%
2018/08/03	19	34.83	0	0.00	34.48	19	35,432	0.05%
2018/08/02	47	35.49	38	35.55	34.29	9	35,372	0.03%
2018/08/01	17	38.17	5	38.74	37.76	12	34,567	0.03%
2018/07/30	4	38.43	0	0.00	37.81	4	35,078	0.01%
2018/07/27	26	38.00	0	0.00	37.99	26	35,055	0.07%
2018/07/26	4	38.35	4	39.25	38.12	0	34,999	0.00%
2018/07/25	41	39.12	3	39.23	38.88	38	34,971	0.11%
2018/07/24	4	39.12	39	39.05	39.10	-35	34,817	-0.10%
2018/07/23	43	36.63	19	36.93	37.52	24	34,789	0.07%
2018/07/20	3	34.98	6	35.10	36.00	-3	34,681	-0.01%
2018/07/19	3	35.75	1	35.41	35.30	2	34,447	0.01%
2018/07/18	10	35.67	20	35.66	35.48	-10	34,924	-0.03%
2018/07/17	31	35.07	0	0.00	35.00	31	34,906	0.09%
2018/07/16	0	0.00	2	36.14	35.54	-2	34,862	-0.01%
2018/07/12	13	35.89	49	36.37	36.88	-36	35,083	-0.10%
2018/07/11	2	35.18	0	0.00	35.05	2	34,858	0.01%
2018/07/10	45	36.16	2	36.50	35.55	43	35,132	0.12%
2018/07/09	20	35.21	70	34.82	35.76	-50	35,146	-0.14%
2018/07/06	10	33.19	30	33.49	34.44	-20	34,831	-0.06%
2018/07/05	60	33.04	30	33.93	32.96	30	34,668	0.09%
2018/07/04	1	33.69	40	33.85	33.60	-39	34,383	-0.11%
2018/07/03	56	33.39	32	32.72	33.56	24	34,193	0.07%
2018/07/02	8	35.37	50	34.73	34.73	-42	32,954	-0.13%
2018/06/29	3	36.08	53	36.26	36.51	-50	32,732	-0.15%
2018/06/28	29	35.47	7	35.53	35.88	22	32,184	0.07%
2018/06/27	25	37.63	35	36.34	36.10	-10	31,843	-0.03%
2018/06/26	132	37.55	127	38.17	37.85	5	31,809	0.02%	大買/大賣/
2018/06/25	2	40.26	0	0.00	39.75	2	31,351	0.01%
2018/06/22	112	39.71	1	39.98	39.94	111	31,580	0.35%	大買/鉅額交易
2018/06/21	12	41.43	4	41.48	40.89	8	31,821	0.03%
2018/06/20	9	40.28	1	40.66	40.88	8	32,594	0.02%
2018/06/15	6	42.62	0	0.00	42.57	6	32,567	0.02%
2018/06/14	1	42.20	0	0.00	42.24	1	32,443	0.00%
2018/06/13	13	42.74	5	42.92	42.63	8	32,393	0.02%
2018/06/12	14	42.26	59	42.59	42.95	-45	32,311	-0.14%
2018/06/11	13	41.76	0	0.00	41.92	13	32,273	0.04%
2018/06/08	12	41.88	15	41.93	41.72	-3	32,251	-0.01%
2018/06/07	42	43.26	48	43.48	43.08	-6	32,042	-0.02%
2018/06/06	4	43.12	10	43.45	42.96	-6	32,108	-0.02%
2018/06/05	8	42.96	14	43.08	43.27	-6	32,130	-0.02%
2018/06/04	0	0.00	62	42.03	42.67	-62	32,198	-0.19%
2018/06/01	4	41.25	5	41.65	41.00	-1	32,355	0.00%
2018/05/31	10	40.89	7	40.97	41.54	3	32,421	0.01%
2018/05/30	19	40.20	1	40.50	40.37	18	32,292	0.06%
2018/05/29	4	41.54	0	0.00	41.10	4	31,863	0.01%
2018/05/28	14	41.92	4	41.92	41.80	10	32,149	0.03%
2018/05/25	25	41.60	2	41.73	41.63	23	32,303	0.07%
2018/05/24	33	41.97	0	0.00	41.86	33	32,447	0.10%
2018/05/23	85	43.02	48	42.62	42.52	37	32,440	0.11%
2018/05/22	98	43.73	91	44.08	43.22	7	32,376	0.02%
2018/05/21	63	44.59	96	44.61	44.36	-33	32,652	-0.10%
2018/05/18	33	43.09	40	42.61	43.09	-7	32,994	-0.02%
2018/05/17	14	43.41	0	0.00	43.10	14	34,436	0.04%
2018/05/16	4	44.25	0	0.00	44.05	4	35,478	0.01%
2018/05/15	74	44.33	0	0.00	44.00	74	36,408	0.20%
2018/05/14	49	44.62	9	44.31	44.57	40	36,950	0.11%
2018/05/11	60	43.77	7	44.14	43.70	53	37,192	0.14%
2018/05/10	35	43.55	0	0.00	43.38	35	37,232	0.09%
2018/05/09	23	43.69	2	43.63	43.39	21	37,255	0.06%
2018/05/08	92	42.33	1	43.59	43.62	91	37,317	0.24%
2018/05/07	14	40.69	22	41.71	41.75	-8	37,264	-0.02%
2018/05/04	11	40.95	21	41.07	40.84	-10	37,261	-0.03%
2018/05/03	36	40.40	17	40.68	40.70	19	37,498	0.05%
2018/05/02	16	40.57	0	0.00	40.60	16	37,967	0.04%
2018/04/30	0	0.00	28	41.46	41.62	-28	38,178	-0.07%
2018/04/27	34	40.62	0	0.00	40.16	34	38,440	0.09%
2018/04/26	5	41.62	0	0.00	41.37	5	37,955	0.01%
2018/04/25	31	43.27	0	0.00	43.27	31	37,668	0.08%
2018/04/24	0	0.00	33	42.65	43.63	-33	37,842	-0.09%
2018/04/23	0	0.00	6	41.72	41.27	-6	37,993	-0.02%
2018/04/20	36	41.31	7	41.91	40.79	29	38,015	0.08%
2018/04/19	4	41.92	7	41.94	42.05	-3	38,398	-0.01%
2018/04/18	11	40.25	14	41.11	40.41	-3	38,192	-0.01%
2018/04/17	31	41.26	2	41.16	40.95	29	37,819	0.08%
2018/04/16	32	41.84	0	0.00	41.70	32	37,839	0.08%
2018/04/13	11	44.05	4	45.10	43.93	7	37,384	0.02%
2018/04/12	4	44.69	0	0.00	44.69	4	37,189	0.01%
2018/04/11	0	0.00	2	45.28	45.62	-2	36,995	-0.01%
2018/04/09	2	43.01	40	43.40	42.93	-38	36,915	-0.10%
2018/04/03	44	42.30	10	42.89	42.30	34	36,999	0.09%
2018/04/02	0	0.00	55	44.51	43.64	-55	36,874	-0.15%
2018/03/31	1	43.95	5	44.02	44.04	-4	36,937	-0.01%
2018/03/30	7	44.56	14	44.27	44.37	-7	37,111	-0.02%
2018/03/29	4	42.37	13	42.86	42.92	-9	36,886	-0.02%
2018/03/28	53	43.17	13	43.85	42.66	40	36,350	0.11%
2018/03/27	44	45.31	55	45.55	44.72	-11	35,798	-0.03%
2018/03/26	79	44.31	8	44.91	43.85	71	35,591	0.20%
2018/03/23	64	44.70	15	45.55	44.61	49	35,035	0.14%
2018/03/22	33	48.79	1	49.70	48.11	32	34,183	0.09%
2018/03/21	3	50.45	10	50.20	50.45	-7	33,482	-0.02%
2018/03/20	0	0.00	11	49.25	49.45	-11	33,520	-0.03%
2018/03/19	10	49.10	0	0.00	49.17	10	33,517	0.03%
2018/03/16	0	0.00	2	50.05	49.83	-2	33,461	-0.01%
2018/03/15	4	49.44	10	49.89	49.92	-6	33,535	-0.02%
2018/03/14	17	49.33	5	49.30	49.25	12	33,377	0.04%
2018/03/13	0	0.00	1	50.65	50.50	-1	33,288	0.00%
2018/03/12	11	51.06	0	0.00	51.15	11	33,368	0.03%
2018/03/09	0	0.00	50	50.75	50.65	-50	33,399	-0.15%
2018/03/08	2	49.67	0	0.00	50.15	2	33,540	0.01%
2018/03/07	1	49.98	23	50.36	49.59	-22	33,555	-0.07%
2018/03/06	8	48.24	1	49.09	49.09	7	33,696	0.02%
2018/03/05	1	48.60	35	49.06	48.40	-34	33,367	-0.10%
2018/03/02	19	48.66	27	48.96	49.00	-8	33,281	-0.02%
2018/03/01	31	49.20	0	0.00	49.69	31	33,439	0.09%
2018/02/27	2	51.13	3	51.58	51.05	-1	33,277	0.00%
2018/02/26	15	52.27	25	52.74	52.45	-10	33,612	-0.03%
2018/02/23	10	51.98	7	52.21	51.50	3	33,502	0.01%
2018/02/22	3	50.97	10	50.90	50.95	-7	33,583	-0.02%
2018/02/21	26	51.18	10	50.10	51.35	16	34,192	0.05%
2018/02/12	12	46.22	3	46.56	46.45	9	34,183	0.03%
2018/02/09	46	46.30	20	48.00	45.70	26	33,742	0.08%
2018/02/08	89	52.45	50	52.15	51.10	39	32,310	0.12%
2018/02/07	21	55.21	40	58.43	55.15	-19	31,169	-0.06%
2018/02/06	97	57.59	28	57.67	56.45	69	30,320	0.23%
2018/02/05	15	58.30	0	0.00	58.95	15	29,732	0.05%
2018/02/02	6	58.34	9	58.60	58.60	-3	29,413	-0.01%
2018/02/01	31	58.40	10	58.60	58.15	21	29,421	0.07%
2018/01/31	13	57.57	0	0.00	58.15	13	29,310	0.04%
2018/01/30	5	57.73	1	57.20	57.55	4	29,393	0.01%
2018/01/29	3	60.58	52	61.93	60.20	-49	28,894	-0.17%
2018/01/26	3	60.77	0	0.00	61.35	3	28,643	0.01%
2018/01/25	18	60.75	57	59.98	60.00	-39	28,513	-0.14%
2018/01/24	20	62.25	5	61.65	62.45	15	28,221	0.05%
2018/01/23	24	61.43	47	60.53	61.50	-23	27,874	-0.08%
2018/01/22	1	59.65	16	59.56	59.40	-15	27,927	-0.05%
2018/01/19	15	59.89	26	60.03	60.10	-11	27,995	-0.04%
2018/01/18	1	59.10	22	59.00	58.80	-21	28,088	-0.07%
2018/01/17	12	58.51	45	58.20	58.50	-33	27,941	-0.12%
2018/01/16	1	57.40	60	57.53	58.00	-59	27,399	-0.22%
2018/01/15	2	56.80	24	57.60	58.00	-22	27,211	-0.08%
2018/01/12	2	55.80	32	55.56	55.85	-30	26,794	-0.11%
2018/01/11	17	55.19	13	55.05	54.95	4	27,101	0.01%
2018/01/10	32	54.95	0	0.00	54.70	32	26,898	0.12%
2018/01/09	4	52.85	2	53.80	53.90	2	26,561	0.01%
2018/01/08	72	52.73	1	52.85	52.70	71	26,508	0.27%
2018/01/05	5	52.25	0	0.00	52.70	5	26,370	0.02%
2018/01/04	7	52.07	1	52.50	52.30	6	26,300	0.02%
2018/01/03	7	52.37	14	52.74	52.40	-7	26,520	-0.03%
2018/01/02	0	0.00	26	50.71	51.85	-26	26,292	-0.10%