富邦上証正2 (00633L)-永豐金-桃盛券商分點個股進出

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

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-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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	22	40.46	22	40.53	40.61	0	15,730	0.00%
2024/11/20	10	40.27	10	40.49	40.70	0	15,690	0.00%
2024/11/19	11	40.50	11	39.91	39.88	0	15,584	0.00%
2024/11/18	13	40.56	8	41.22	41.11	5	15,383	0.03%
2024/11/14	12	42.36	17	42.04	42.04	-5	15,002	-0.03%
2024/11/13	20	41.59	21	41.65	41.71	-1	14,952	-0.01%
2024/11/12	0	0.00	4	42.78	42.05	-4	14,795	-0.03%
2024/11/11	12	41.42	7	41.77	42.01	5	14,589	0.03%
2024/11/08	5	43.99	10	43.56	43.27	-5	14,334	-0.03%
2024/11/07	5	41.64	6	42.70	42.63	-1	13,951	-0.01%
2024/11/06	35	42.08	35	42.02	41.25	0	13,748	0.00%
2024/11/05	24	40.98	23	41.84	41.96	1	13,523	0.01%
2024/11/04	21	39.94	21	39.94	39.88	0	13,377	0.00%
2024/11/01	27	39.77	27	39.91	40.13	0	13,399	0.00%
2024/10/30	15	40.38	16	39.57	39.39	-1	13,310	-0.01%
2024/10/29	22	41.29	27	40.91	40.63	-5	13,230	-0.04%
2024/10/28	22	40.86	16	40.94	40.89	6	13,161	0.05%
2024/10/25	9	41.12	10	41.66	41.71	-1	13,014	-0.01%
2024/10/24	5	41.47	5	41.23	41.10	0	12,887	0.00%
2024/10/23	8	41.73	5	42.36	42.34	3	12,871	0.02%
2024/10/22	5	41.96	5	41.44	41.46	0	12,744	0.00%
2024/10/21	5	41.27	8	41.06	41.06	-3	12,746	-0.02%
2024/10/18	22	39.31	10	40.14	40.70	12	12,480	0.10%
2024/10/17	24	40.77	20	40.18	40.18	4	12,280	0.03%
2024/10/16	15	40.32	14	40.56	40.52	1	12,128	0.01%
2024/10/15	23	42.90	27	42.73	42.09	-4	11,816	-0.03%
2024/10/14	8	42.77	1	43.50	43.82	7	11,553	0.06%
2024/10/11	5	42.92	0	0.00	42.52	5	11,109	0.05%
2024/10/09	16	45.25	3	44.90	45.35	13	10,658	0.12%
2024/10/08	8	51.85	46	50.50	47.66	-38	9,679	-0.39%
2024/10/07	3	56.12	12	56.33	56.00	-9	8,598	-0.10%
2024/10/04	1	52.45	159	51.19	53.50	-158	7,915	-2.00%	大賣/鉅額交易
2024/10/01	5	42.85	1	43.30	42.70	4	7,274	0.05%
2024/09/30	17	41.67	35	42.44	43.03	-18	7,116	-0.25%
2024/09/27	0	0.00	9	38.86	38.69	-9	6,310	-0.14%
2024/09/25	0	0.00	10	34.55	33.90	-10	5,381	-0.19%
2024/09/20	5	28.93	0	0.00	28.86	5	4,778	0.10%
2024/09/13	11	28.80	0	0.00	28.85	11	4,968	0.22%
2024/09/09	5	29.52	0	0.00	29.30	5	4,991	0.10%
2024/09/02	1	31.49	0	0.00	31.09	1	5,101	0.02%
2024/08/13	1	30.97	0	0.00	30.99	1	5,255	0.02%
2024/08/01	1	32.48	0	0.00	32.43	1	5,350	0.02%
2024/07/31	0	0.00	7	32.99	33.02	-7	5,365	-0.13%
2024/07/29	0	0.00	27	32.49	32.59	-27	5,372	-0.50%
2024/07/26	6	32.88	1	32.97	32.50	5	5,403	0.09%
2024/07/23	1	34.37	0	0.00	34.29	1	5,443	0.02%
2024/07/19	0	0.00	2	34.85	34.96	-2	5,466	-0.04%
2024/07/18	0	0.00	1	34.90	34.93	-1	5,440	-0.02%
2024/07/17	0	0.00	1	34.40	34.46	-1	5,406	-0.02%
2024/07/16	2	34.21	0	0.00	34.14	2	5,412	0.04%
2024/07/12	0	0.00	1	33.78	33.89	-1	5,557	-0.02%
2024/07/11	0	0.00	1	33.48	33.47	-1	5,550	-0.02%
2024/07/05	6	32.39	0	0.00	32.37	6	5,816	0.10%
2024/06/26	2	33.03	0	0.00	32.93	2	5,877	0.03%
2024/06/18	5	33.64	0	0.00	33.72	5	5,910	0.08%
2024/06/05	0	0.00	1	35.52	35.29	-1	6,210	-0.02%
2024/05/24	2	35.79	0	0.00	35.72	2	6,797	0.03%
2024/05/23	1	36.52	0	0.00	36.26	1	6,865	0.01%
2024/05/21	2	36.96	0	0.00	37.04	2	6,976	0.03%
2024/05/20	2	37.17	12	37.41	37.19	-10	7,425	-0.13%
2024/05/16	1	35.70	0	0.00	35.98	1	7,657	0.01%
2024/05/07	0	0.00	6	36.50	36.67	-6	8,983	-0.07%
2024/05/03	0	0.00	1	36.57	36.50	-1	9,271	-0.01%
2024/05/02	0	0.00	1	36.15	36.26	-1	9,798	-0.01%
2024/04/30	1	35.75	0	0.00	35.75	1	10,066	0.01%
2024/04/29	0	0.00	1	36.33	35.97	-1	10,271	-0.01%
2024/04/26	0	0.00	66	35.01	35.22	-66	10,239	-0.64%
2024/04/12	1	32.43	0	0.00	32.40	1	10,871	0.01%
2024/04/11	3	32.34	0	0.00	32.75	3	10,900	0.03%
2024/04/08	4	33.32	0	0.00	33.38	4	11,106	0.04%
2024/04/03	1	33.80	0	0.00	33.84	1	11,164	0.01%
2024/04/01	0	0.00	1	34.34	34.19	-1	11,224	-0.01%
2024/03/28	0	0.00	1	33.50	33.34	-1	11,120	-0.01%
2024/03/12	0	0.00	1	33.30	33.50	-1	11,412	-0.01%
2024/03/08	0	0.00	0	31.51	31.47	0	11,371	0.00%
2024/03/04	0	0.00	3	31.71	31.46	-3	11,021	-0.03%
2024/02/27	0	0.00	3	30.90	31.23	-3	10,949	-0.03%
2024/02/16	0	0.00	20	29.86	30.40	-20	10,130	-0.20%
2024/02/15	0	0.00	4	29.27	29.36	-4	9,925	-0.04%
2024/02/02	2	27.45	0	0.00	26.89	2	9,339	0.02%
2024/02/01	23	27.48	0	0.00	27.47	23	9,161	0.25%
2024/01/31	6	27.25	3	27.32	27.32	3	8,993	0.03%
2024/01/29	3	28.69	2	28.70	28.39	1	8,569	0.01%
2024/01/26	2	28.16	3	28.23	28.24	-1	8,362	-0.01%
2024/01/25	5	28.19	3	28.22	28.47	2	8,213	0.02%
2024/01/24	8	27.00	6	26.85	26.70	2	7,766	0.03%
2024/01/23	5	26.83	0	0.00	26.88	5	7,458	0.07%
2024/01/22	0	0.00	2	27.43	27.26	-2	7,241	-0.03%
2024/01/19	0	0.00	8	27.03	27.03	-8	7,130	-0.11%
2024/01/18	7	26.21	0	0.00	25.77	7	6,965	0.10%
2024/01/17	0	0.00	1	27.40	26.83	-1	6,609	-0.02%
2024/01/16	1	26.87	0	0.00	27.15	1	6,610	0.02%
2024/01/12	10	27.08	0	0.00	27.34	10	6,564	0.15%
2024/01/09	1	27.26	2	27.31	27.15	-1	6,526	-0.02%
2024/01/08	5	27.55	0	0.00	27.26	5	6,472	0.08%
2024/01/04	6	27.80	0	0.00	27.82	6	6,328	0.09%
2024/01/02	2	28.60	0	0.00	28.66	2	6,172	0.03%
2023/12/29	10	29.35	1	29.60	29.34	9	5,935	0.15%
2023/12/18	5	27.65	0	0.00	27.89	5	5,766	0.09%
2023/12/14	10	28.30	5	28.11	28.03	5	5,581	0.09%
2023/12/13	10	28.56	0	0.00	28.36	10	5,518	0.18%
2023/12/07	5	28.95	0	0.00	29.02	5	5,274	0.10%
2023/12/06	6	29.19	0	0.00	29.33	6	5,159	0.12%
2023/12/05	10	30.01	0	0.00	29.89	10	4,995	0.20%
2023/12/01	10	30.68	0	0.00	30.45	10	5,036	0.20%
2023/11/29	10	31.01	0	0.00	30.76	10	5,170	0.19%
2023/11/27	30	31.54	0	0.00	31.32	30	5,141	0.58%
2023/11/23	5	32.10	0	0.00	32.10	5	5,184	0.10%
2023/11/22	5	32.63	0	0.00	32.62	5	5,489	0.09%
2023/11/17	5	32.32	0	0.00	32.26	5	5,412	0.09%
2023/11/03	0	0.00	7	33.92	33.92	-7	6,113	-0.11%
2023/11/02	7	34.07	0	0.00	33.67	7	6,176	0.11%
2023/10/23	5	31.52	0	0.00	31.63	5	6,730	0.07%
2023/10/20	5	31.83	0	0.00	31.83	5	6,893	0.07%
2023/10/11	10	34.90	0	0.00	34.96	10	6,792	0.15%
2023/10/03	5	35.02	0	0.00	35.09	5	6,917	0.07%
2023/09/25	1	36.91	2	37.44	36.89	-1	6,874	-0.01%
2023/09/22	5	35.45	0	0.00	36.65	5	6,900	0.07%
2023/09/15	5	36.65	0	0.00	36.32	5	7,088	0.07%
2023/09/14	2	36.75	0	0.00	36.70	2	7,054	0.03%
2023/09/13	5	36.46	0	0.00	36.48	5	7,107	0.07%
2023/09/04	0	0.00	2	38.65	38.47	-2	7,254	-0.03%
2023/08/28	0	0.00	7	39.28	36.99	-7	7,158	-0.10%
2023/08/25	0	0.00	1	35.84	35.92	-1	6,913	-0.01%
2023/08/22	1	35.85	0	0.00	35.47	1	7,142	0.01%
2023/08/21	10	36.10	0	0.00	36.16	10	7,163	0.14%
2023/08/18	0	0.00	2	37.35	36.91	-2	7,181	-0.03%
2023/08/15	2	37.48	10	37.59	37.01	-8	7,357	-0.11%
2023/08/14	10	37.19	0	0.00	37.20	10	7,371	0.14%
2023/08/11	1	39.83	3	39.02	39.08	-2	7,174	-0.03%
2023/08/07	1	40.48	0	0.00	40.33	1	7,055	0.01%
2023/08/04	5	41.00	20	41.47	41.43	-15	7,140	-0.21%
2023/08/02	10	39.85	28	40.51	39.84	-18	7,131	-0.25%
2023/08/01	2	40.74	0	0.00	40.74	2	7,169	0.03%
2023/07/31	1	41.05	11	41.71	41.00	-10	7,135	-0.14%
2023/07/28	0	0.00	10	40.34	40.53	-10	6,918	-0.14%
2023/07/27	2	39.07	3	38.66	38.93	-1	6,724	-0.01%
2023/07/26	4	38.60	4	38.40	38.26	0	6,684	0.00%
2023/07/25	0	0.00	15	38.25	38.40	-15	6,750	-0.22%
2023/07/24	0	0.00	8	36.09	36.09	-8	6,517	-0.12%
2023/07/20	1	36.64	0	0.00	36.58	1	6,598	0.02%
2023/07/17	5	36.70	0	0.00	36.31	5	6,695	0.07%
2023/07/14	3	37.38	2	37.45	37.33	1	6,645	0.02%
2023/07/13	6	37.26	0	0.00	37.27	6	6,642	0.09%
2023/07/10	0	0.00	7	35.41	35.41	-7	6,653	-0.11%
2023/07/07	1	35.25	0	0.00	35.28	1	6,725	0.01%
2023/07/06	6	35.31	0	0.00	35.30	6	6,756	0.09%
2023/07/05	8	35.82	0	0.00	35.89	8	6,783	0.12%
2023/07/03	0	0.00	1	35.36	36.42	-1	6,947	-0.01%
2023/06/30	2	34.79	0	0.00	35.55	2	7,029	0.03%
2023/06/29	1	34.95	0	0.00	34.90	1	7,040	0.01%
2023/06/27	2	34.60	0	0.00	35.00	2	7,114	0.03%
2023/06/19	0	0.00	4	37.53	36.82	-4	7,080	-0.06%
2023/06/09	10	35.16	10	35.16	35.17	0	7,071	0.00%
2023/06/07	5	34.55	0	0.00	34.62	5	7,182	0.07%
2023/06/05	5	35.00	5	34.84	34.78	0	7,281	0.00%
2023/05/31	5	33.55	0	0.00	33.55	5	7,412	0.07%
2023/05/30	9	34.84	0	0.00	34.13	9	7,343	0.12%
2023/05/26	10	35.12	0	0.00	35.41	10	7,531	0.13%
2023/05/25	7	35.61	3	35.77	35.43	4	7,532	0.05%
2023/05/24	12	36.66	0	0.00	36.61	12	7,390	0.16%
2023/05/23	6	37.56	0	0.00	37.52	6	7,318	0.08%
2023/05/19	13	37.48	0	0.00	37.57	13	7,402	0.18%
2023/05/17	5	38.18	0	0.00	37.99	5	7,314	0.07%
2023/05/12	5	38.15	0	0.00	38.10	5	7,364	0.07%
2023/05/10	5	38.79	0	0.00	38.82	5	7,403	0.07%
2023/05/08	0	0.00	5	40.05	39.82	-5	7,378	-0.07%
2023/05/03	5	38.01	0	0.00	38.01	5	7,630	0.07%
2023/04/28	0	0.00	9	39.06	38.74	-9	7,903	-0.11%
2023/04/25	15	37.30	3	37.19	37.19	12	8,292	0.14%
2023/04/24	14	37.90	0	0.00	37.60	14	8,215	0.17%
2023/04/21	5	38.68	0	0.00	38.68	5	8,144	0.06%
2023/04/20	5	39.10	0	0.00	39.07	5	8,185	0.06%
2023/04/17	0	0.00	1	39.47	39.66	-1	8,426	-0.01%
2023/04/13	5	37.80	0	0.00	38.25	5	8,462	0.06%
2023/04/12	5	38.25	0	0.00	38.22	5	8,482	0.06%
2023/04/11	2	39.25	2	38.69	38.68	0	8,455	0.00%
2023/03/27	5	38.01	0	0.00	38.00	5	8,508	0.06%
2023/03/22	5	38.35	0	0.00	38.37	5	8,580	0.06%
2023/03/21	0	0.00	2	37.40	38.20	-2	8,521	-0.02%
2023/03/20	6	37.47	0	0.00	37.29	6	8,541	0.07%
2023/03/17	1	38.60	0	0.00	38.26	1	8,573	0.01%
2023/03/15	5	38.28	0	0.00	38.22	5	8,671	0.06%
2023/03/14	10	37.82	0	0.00	38.00	10	8,867	0.11%
2023/03/10	5	38.16	0	0.00	38.36	5	8,891	0.06%
2023/03/09	15	39.39	0	0.00	39.06	15	8,993	0.17%
2023/03/08	15	39.45	0	0.00	39.38	15	8,932	0.17%
2023/03/06	12	40.87	2	41.17	40.95	10	9,270	0.11%
2023/02/24	15	40.58	0	0.00	40.46	15	9,329	0.16%
2023/02/23	12	41.87	0	0.00	41.37	12	9,338	0.13%
2023/02/16	1	42.92	0	0.00	42.92	1	9,745	0.01%
2023/02/14	1	42.42	2	42.40	42.15	-1	9,873	-0.01%
2023/02/08	1	41.14	0	0.00	41.14	1	10,367	0.01%
2023/02/07	2	41.35	0	0.00	41.33	2	10,427	0.02%
2023/02/06	6	40.65	0	0.00	40.63	6	10,501	0.06%
2023/02/03	15	42.15	50	42.22	41.92	-35	10,493	-0.33%
2023/02/01	1	43.62	0	0.00	43.62	1	10,571	0.01%
2023/01/31	50	44.01	0	0.00	44.14	50	10,542	0.47%
2023/01/17	0	0.00	4	44.90	44.05	-4	10,411	-0.04%
2023/01/16	1	45.30	5	44.55	45.30	-4	10,696	-0.04%
2023/01/09	2	41.77	61	41.97	41.72	-59	10,445	-0.56%
2023/01/06	1	41.20	0	0.00	41.20	1	10,468	0.01%
2023/01/05	0	0.00	11	40.53	40.70	-11	10,417	-0.11%
2022/12/30	0	0.00	1	39.50	39.15	-1	10,318	-0.01%
2022/12/27	0	0.00	1	39.35	39.21	-1	10,290	-0.01%
2022/12/22	0	0.00	15	38.85	38.83	-15	10,255	-0.15%
2022/12/21	0	0.00	2	38.18	38.11	-2	10,217	-0.02%
2022/12/20	2	38.50	0	0.00	37.61	2	10,249	0.02%
2022/12/19	0	0.00	7	40.06	39.85	-7	10,149	-0.07%
2022/12/13	0	0.00	1	39.59	39.59	-1	9,973	-0.01%
2022/12/12	0	0.00	20	40.38	39.86	-20	9,960	-0.20%
2022/12/09	0	0.00	3	40.09	40.06	-3	9,979	-0.03%
2022/12/08	1	39.26	2	39.64	39.65	-1	9,883	-0.01%
2022/12/06	2	39.60	1	39.73	39.44	1	9,859	0.01%
2022/12/05	2	38.40	1	38.89	38.53	1	9,673	0.01%
2022/12/02	0	0.00	2	37.47	37.09	-2	9,495	-0.02%
2022/12/01	43	38.29	30	37.99	37.99	13	9,482	0.14%
2022/11/29	0	0.00	10	36.32	36.52	-10	9,394	-0.11%
2022/11/28	15	32.78	0	0.00	33.48	15	9,180	0.16%
2022/11/23	5	35.13	0	0.00	35.19	5	9,076	0.06%
2022/11/21	7	34.55	0	0.00	34.47	7	9,042	0.08%
2022/11/17	2	35.45	0	0.00	35.14	2	8,973	0.02%
2022/11/16	1	36.49	0	0.00	36.41	1	9,017	0.01%
2022/11/15	12	36.69	0	0.00	36.69	12	9,054	0.13%
2022/11/11	0	0.00	5	35.24	35.07	-5	8,787	-0.06%
2022/11/10	3	33.53	0	0.00	33.24	3	8,741	0.03%
2022/11/09	2	34.45	0	0.00	33.89	2	8,711	0.02%
2022/11/07	3	34.80	0	0.00	35.63	3	8,586	0.03%
2022/11/04	1	34.41	0	0.00	35.42	1	8,493	0.01%
2022/11/02	1	34.09	0	0.00	33.87	1	8,320	0.01%
2022/10/31	5	31.27	1	30.73	30.82	4	8,129	0.05%
2022/10/27	1	34.03	0	0.00	32.77	1	8,079	0.01%
2022/10/25	0	0.00	2	33.90	34.25	-2	8,313	-0.02%
2022/10/24	17	35.43	1	36.47	34.46	16	8,379	0.19%
2022/10/20	0	0.00	1	37.15	37.73	-1	8,078	-0.01%
2022/10/19	0	0.00	1	39.21	37.95	-1	8,017	-0.01%
2022/10/18	0	0.00	1	39.45	39.21	-1	7,963	-0.01%
2022/10/17	3	39.29	0	0.00	39.21	3	7,980	0.04%
2022/10/14	0	0.00	10	39.43	39.96	-10	7,984	-0.13%
2022/10/13	1	38.00	0	0.00	37.93	1	7,908	0.01%
2022/10/12	7	37.02	0	0.00	37.23	7	7,974	0.09%
2022/10/11	14	38.56	0	0.00	38.31	14	8,042	0.17%
2022/10/07	3	42.28	0	0.00	41.86	3	7,931	0.04%
2022/10/05	0	0.00	7	42.69	42.80	-7	8,085	-0.09%
2022/10/04	0	0.00	3	40.03	40.33	-3	8,038	-0.04%
2022/10/03	2	39.36	2	39.11	38.83	0	8,184	0.00%
2022/09/30	0	0.00	5	40.98	40.36	-5	8,153	-0.06%
2022/09/28	0	0.00	4	41.04	40.69	-4	8,274	-0.05%
2022/09/23	1	40.12	2	40.35	40.40	-1	8,377	-0.01%
2022/09/21	6	40.71	0	0.00	40.75	6	8,590	0.07%
2022/09/19	3	41.25	0	0.00	41.24	3	8,766	0.03%
2022/09/16	2	41.55	0	0.00	41.31	2	8,819	0.02%
2022/09/15	0	0.00	2	42.80	42.50	-2	8,797	-0.02%
2022/09/14	0	0.00	4	42.34	42.31	-4	8,852	-0.05%
2022/09/13	1	43.69	3	43.15	43.69	-2	8,880	-0.02%
2022/09/08	0	0.00	2	41.71	41.58	-2	9,024	-0.02%
2022/09/07	1	40.97	0	0.00	41.25	1	9,176	0.01%
2022/09/06	3	41.31	3	41.03	41.27	0	9,563	0.00%
2022/09/02	4	41.59	0	0.00	41.43	4	9,644	0.04%
2022/09/01	2	42.57	0	0.00	42.54	2	9,700	0.02%
2022/08/31	4	42.52	2	42.99	43.48	2	9,844	0.02%
2022/08/29	0	0.00	30	42.41	42.32	-30	10,018	-0.30%
2022/08/26	0	0.00	1	43.50	43.13	-1	10,037	-0.01%
2022/08/25	12	42.13	0	0.00	42.36	12	10,039	0.12%
2022/08/24	8	42.74	0	0.00	42.67	8	9,988	0.08%
2022/08/22	0	0.00	5	43.52	43.65	-5	9,992	-0.05%
2022/08/18	16	42.96	0	0.00	42.95	16	10,076	0.16%
2022/08/17	1	43.27	4	43.86	43.81	-3	9,954	-0.03%
2022/08/16	0	0.00	2	43.86	43.29	-2	9,934	-0.02%
2022/08/15	3	43.25	0	0.00	43.46	3	10,058	0.03%
2022/08/12	5	43.18	1	43.24	43.38	4	10,148	0.04%
2022/08/11	0	0.00	1	41.94	42.93	-1	10,122	-0.01%
2022/08/10	5	41.78	0	0.00	41.33	5	10,204	0.05%
2022/08/09	0	0.00	1	43.04	42.80	-1	10,146	-0.01%
2022/08/08	0	0.00	1	43.00	42.55	-1	10,240	-0.01%
2022/08/05	0	0.00	1	42.44	42.04	-1	10,317	-0.01%
2022/08/03	0	0.00	2	42.45	41.91	-2	10,577	-0.02%
2022/08/02	25	42.55	7	42.25	42.37	18	10,517	0.17%
2022/08/01	23	43.31	14	43.93	44.00	9	10,303	0.09%
2022/07/29	24	44.05	0	0.00	43.83	24	10,447	0.23%
2022/07/28	6	45.13	0	0.00	45.29	6	10,309	0.06%
2022/07/25	1	45.00	0	0.00	45.16	1	10,445	0.01%
2022/07/21	1	45.60	0	0.00	45.58	1	10,810	0.01%
2022/07/20	0	0.00	5	46.55	46.08	-5	11,121	-0.04%
2022/07/19	1	45.45	0	0.00	45.45	1	11,309	0.01%
2022/07/18	4	45.92	0	0.00	46.76	4	11,365	0.04%
2022/07/12	3	47.48	0	0.00	47.28	3	11,620	0.03%
2022/07/11	10	49.00	0	0.00	47.31	10	11,625	0.09%
2022/07/07	5	49.20	0	0.00	49.55	5	11,599	0.04%
2022/07/05	5	51.45	10	51.60	50.45	-5	11,682	-0.04%
2022/07/01	0	0.00	6	50.28	50.25	-6	11,710	-0.05%
2022/06/30	0	0.00	16	50.89	51.55	-16	11,689	-0.14%
2022/06/29	0	0.00	6	50.11	49.35	-6	11,736	-0.05%
2022/06/28	0	0.00	3	49.43	49.54	-3	11,748	-0.03%
2022/06/27	0	0.00	5	49.44	49.06	-5	11,788	-0.04%
2022/06/24	1	47.82	22	47.82	47.82	-21	11,694	-0.18%
2022/06/23	0	0.00	15	46.15	46.40	-15	11,801	-0.13%
2022/06/22	0	0.00	20	46.24	46.29	-20	11,874	-0.17%
2022/06/20	0	0.00	4	46.73	46.58	-4	11,864	-0.03%
2022/06/17	0	0.00	28	45.67	45.91	-28	11,730	-0.24%
2022/06/16	0	0.00	4	45.39	45.01	-4	11,706	-0.03%
2022/06/15	0	0.00	8	45.80	46.21	-8	11,691	-0.07%
2022/06/13	2	43.47	0	0.00	42.70	2	11,914	0.02%
2022/06/10	2	43.23	6	42.46	43.97	-4	12,111	-0.03%
2022/06/09	0	0.00	4	44.00	43.29	-4	12,080	-0.03%
2022/06/08	7	43.49	0	0.00	42.81	7	12,067	0.06%
2022/06/07	0	0.00	1	41.80	42.70	-1	11,936	-0.01%
2022/06/06	0	0.00	5	41.59	41.55	-5	11,854	-0.04%
2022/05/27	0	0.00	1	40.00	39.25	-1	11,633	-0.01%
2022/05/25	7	38.61	0	0.00	38.62	7	11,391	0.06%
2022/05/23	2	39.92	0	0.00	40.06	2	11,264	0.02%
2022/05/20	1	40.53	0	0.00	40.94	1	11,179	0.01%
2022/05/19	4	38.15	0	0.00	38.77	4	11,043	0.04%
2022/05/18	10	39.12	0	0.00	39.20	10	11,019	0.09%
2022/05/16	4	39.05	0	0.00	38.78	4	10,792	0.04%
2022/05/12	4	38.69	0	0.00	38.66	4	10,600	0.04%
2022/05/10	1	36.05	0	0.00	37.90	1	10,363	0.01%
2022/05/09	6	37.31	0	0.00	36.83	6	10,201	0.06%
2022/05/06	11	38.78	0	0.00	38.27	11	10,254	0.11%
2022/05/04	2	40.02	0	0.00	40.02	2	10,010	0.02%
2022/05/03	5	39.92	0	0.00	40.65	5	10,049	0.05%
2022/04/29	0	0.00	1	39.20	40.65	-1	10,019	-0.01%
2022/04/28	5	39.08	0	0.00	39.24	5	9,814	0.05%
2022/04/26	6	37.26	5	38.46	38.30	1	9,489	0.01%
2022/04/25	1	39.00	0	0.00	39.22	1	9,238	0.01%
2022/04/22	6	39.63	5	40.90	40.69	1	9,042	0.01%
2022/04/21	7	40.53	10	40.41	40.80	-3	8,983	-0.03%
2022/04/20	2	41.08	0	0.00	41.58	2	8,887	0.02%
2022/04/15	0	0.00	68	43.55	43.80	-68	8,451	-0.80%
2022/04/14	4	43.58	0	0.00	43.75	4	8,393	0.05%
2022/04/13	0	0.00	1.4	42.67	42.96	-1.4	8,408	-0.02%
2022/04/12	1	41.61	5	41.60	42.43	-4	8,337	-0.05%
2022/04/11	4	41.35	0.4	41.26	41.03	3.6	8,388	0.04%
2022/04/07	1	42.39	0	0.00	42.40	1	8,197	0.01%
2022/04/06	1	42.95	1	43.11	43.11	0	8,190	0.00%
2022/04/01	1	41.66	6	43.48	43.35	-5	8,102	-0.06%
2022/03/30	0.8	41.40	0	0.00	41.61	0.8	7,831	0.01%
2022/03/28	11	39.14	0	0.00	40.01	11	7,719	0.14%
2022/03/25	3	40.84	0	0.00	40.75	3	7,635	0.04%
2022/03/18	4	40.25	0	0.00	40.88	4	7,461	0.05%
2022/03/17	1	42.35	0.5	41.80	41.51	0.5	7,428	0.01%
2022/03/16	7.4	36.03	2	37.51	38.20	5.4	7,139	0.08%
2022/03/15	12	37.76	2	38.38	37.10	10	6,967	0.14%
2022/03/14	6	41.40	0	0.00	40.35	6	6,714	0.09%
2022/03/11	10.1	40.59	0	0.00	40.24	10.1	6,622	0.15%
2022/03/10	1	42.41	1	42.97	42.61	0	6,496	0.00%
2022/03/09	9	41.36	0	0.00	40.56	9	6,428	0.14%
2022/03/08	6	42.54	2	42.00	42.43	4	6,290	0.06%
2022/03/07	14	44.55	0	0.00	43.63	14	6,191	0.23%
2022/03/04	6	46.65	0	0.00	46.22	6	6,104	0.10%
2022/03/02	1	48.90	0	0.00	48.56	1	5,998	0.02%
2022/02/25	5	47.80	5	48.60	48.08	0	6,017	0.00%
2022/02/24	7	48.00	0	0.00	47.48	7	5,971	0.12%
2022/02/22	9	49.01	14	48.34	48.65	-5	5,935	-0.08%
2022/02/21	1	50.20	0	0.00	50.40	1	5,905	0.02%
2022/02/17	0	0.00	1	51.20	50.80	-1	5,879	-0.02%
2022/02/15	2	49.70	0	0.00	49.67	2	5,837	0.03%
2022/02/14	5	50.01	0	0.00	49.84	5	5,904	0.08%
2022/02/11	2	51.20	1	51.65	51.10	1	5,993	0.02%
2022/02/09	1	49.96	0	0.00	51.00	1	5,948	0.02%
2022/02/08	8	49.16	0	0.00	48.83	8	5,897	0.14%
2022/01/26	10	50.67	0	0.00	50.50	10	5,760	0.17%
2022/01/25	2	51.80	0	0.00	51.40	2	5,837	0.03%
2022/01/20	1	51.65	0	0.00	53.55	1	5,811	0.02%
2022/01/19	1	51.65	0	0.00	51.45	1	5,768	0.02%
2022/01/18	2	50.65	0	0.00	51.65	2	5,778	0.03%
2022/01/14	3	50.95	0	0.00	51.00	3	5,782	0.05%
2022/01/12	2	52.70	0	0.00	53.05	2	5,706	0.04%
2022/01/11	1	53.00	0	0.00	52.40	1	5,725	0.02%
2022/01/10	2	52.15	0	0.00	53.05	2	5,821	0.03%
2022/01/06	44	52.19	0	0.00	52.65	44	5,830	0.75%
2022/01/05	3	54.40	0	0.00	54.00	3	5,794	0.05%
2022/01/04	7	53.43	0	0.00	54.10	7	5,830	0.12%
2021/12/30	2	54.00	0	0.00	54.95	2	5,892	0.03%
2021/12/29	5	54.63	0	0.00	54.40	5	5,864	0.09%
2021/12/27	1	56.40	0	0.00	55.90	1	5,752	0.02%
2021/12/20	14	56.45	0	0.00	56.35	14	5,825	0.24%
2021/12/17	2	57.08	1	58.50	56.95	1	5,809	0.02%
2021/12/16	1	57.60	0	0.00	58.05	1	5,827	0.02%
2021/12/15	1	58.65	0	0.00	58.35	1	5,869	0.02%
2021/12/13	2	60.30	1	61.80	60.70	1	5,863	0.02%
2021/12/10	2	59.50	6	59.40	59.80	-4	5,842	-0.07%
2021/12/09	0	0.00	68	59.72	60.70	-68	5,848	-1.16%
2021/12/08	0	0.00	3	57.40	57.20	-3	5,715	-0.05%
2021/12/07	0	0.00	2	56.28	56.15	-2	5,746	-0.03%
2021/12/06	0	0.00	1	55.05	55.65	-1	5,754	-0.02%
2021/11/26	12	53.84	0	0.00	53.50	12	6,389	0.19%
2021/11/25	1	54.80	1	55.45	54.60	0	6,531	0.00%
2021/11/23	1	54.80	0	0.00	55.05	1	6,756	0.01%
2021/11/22	0	0.00	10	54.80	54.90	-10	6,843	-0.15%
2021/11/18	4	53.51	0	0.00	53.75	4	6,955	0.06%
2021/11/16	0	0.00	1	55.30	54.50	-1	7,200	-0.01%
2021/11/11	0	0.00	2	54.50	54.60	-2	7,388	-0.03%
2021/11/10	5	51.70	0	0.00	52.20	5	7,358	0.07%
2021/11/09	2	53.90	1	53.95	53.90	1	7,288	0.01%
2021/11/05	1	54.50	0	0.00	55.25	1	7,441	0.01%
2021/11/04	6	55.10	0	0.00	54.95	6	7,508	0.08%
2021/11/02	4	54.40	0	0.00	53.50	4	7,667	0.05%
2021/10/28	4	56.53	0	0.00	56.45	4	7,641	0.05%
2021/10/27	1	56.65	0	0.00	56.55	1	7,827	0.01%
2021/10/26	2	59.15	0	0.00	58.60	2	7,932	0.03%
2021/10/25	0	0.00	6	59.02	58.50	-6	7,963	-0.08%
2021/10/22	40	57.76	4	59.25	59.55	36	8,144	0.44%
2021/10/21	6	56.93	0	0.00	57.55	6	8,169	0.07%
2021/10/14	50	59.40	0	0.00	57.70	50	8,376	0.60%
2021/10/13	51	57.00	54	58.25	58.70	-3	8,414	-0.04%
2021/10/12	20	57.70	23	57.45	57.30	-3	8,361	-0.04%
2021/10/08	0	0.00	55	56.53	56.50	-55	8,340	-0.66%
2021/10/07	0	0.00	32	52.89	53.40	-32	8,204	-0.39%
2021/10/06	10	50.10	0	0.00	51.00	10	8,177	0.12%
2021/10/01	21	51.99	0	0.00	51.50	21	8,398	0.25%
2021/09/29	0	0.00	5	53.71	53.90	-5	8,400	-0.06%
2021/09/28	0	0.00	1	54.60	54.05	-1	8,393	-0.01%
2021/09/27	0	0.00	2	53.30	53.40	-2	8,534	-0.02%
2021/09/24	0	0.00	27	51.69	51.55	-27	8,473	-0.32%
2021/09/23	20	50.80	20	50.50	50.35	0	8,416	0.00%
2021/09/22	21	49.57	4	49.10	50.50	17	8,426	0.20%
2021/09/17	2	50.50	0	0.00	52.00	2	8,372	0.02%
2021/09/16	3	50.90	2	51.50	51.25	1	8,433	0.01%
2021/09/15	3	52.27	3	51.98	51.40	0	8,362	0.00%
2021/09/13	0	0.00	4	54.60	54.25	-4	8,297	-0.05%
2021/09/10	1	54.40	16	54.38	54.75	-15	8,269	-0.18%
2021/09/09	0	0.00	1	53.40	52.60	-1	8,278	-0.01%
2021/09/08	2	53.15	7	53.93	53.20	-5	8,275	-0.06%
2021/09/07	1	53.85	0	0.00	53.90	1	8,238	0.01%
2021/09/06	0	0.00	4	53.50	53.35	-4	8,312	-0.05%
2021/09/03	0	0.00	4	52.45	51.40	-4	8,381	-0.05%
2021/09/01	0	0.00	17	50.49	51.45	-17	8,264	-0.21%
2021/08/31	10	48.25	0	0.00	48.37	10	8,152	0.12%
2021/08/30	11	49.62	0	0.00	49.74	11	8,125	0.14%
2021/08/27	0	0.00	3	51.80	51.00	-3	8,086	-0.04%
2021/08/26	5	50.69	0	0.00	50.60	5	8,057	0.06%
2021/08/25	100	53.00	0	0.00	52.50	100	8,023	1.25%
2021/08/24	0	0.00	105	52.13	52.55	-105	8,057	-1.30%	大賣/鉅額交易
2021/08/23	51	50.40	2	50.88	50.95	49	8,072	0.61%
2021/08/20	12	50.67	0	0.00	49.22	12	8,056	0.15%
2021/08/19	7	53.29	0	0.00	52.65	7	7,956	0.09%
2021/08/17	0	0.00	50	56.20	53.85	-50	8,185	-0.61%
2021/08/16	100	55.87	100	55.55	55.65	0	8,194	0.00%
2021/08/11	0	0.00	5	57.20	56.55	-5	8,203	-0.06%
2021/08/10	0	0.00	4	55.00	55.05	-4	8,147	-0.05%
2021/08/09	50	55.60	51	55.36	55.40	-1	8,236	-0.01%
2021/08/06	4	52.50	0	0.00	52.95	4	8,186	0.05%
2021/08/05	55	53.83	50	54.15	53.85	5	8,147	0.06%
2021/08/04	62	54.29	0	0.00	53.95	62	8,137	0.76%
2021/08/03	0	0.00	64	53.74	54.40	-64	8,170	-0.78%
2021/08/02	1	50.20	0	0.00	53.95	1	8,310	0.01%
2021/07/30	9	50.97	3	50.65	50.30	6	8,130	0.07%
2021/07/28	9	50.88	1	52.15	52.05	8	7,991	0.10%
2021/07/26	21	56.53	0	0.00	54.95	21	7,673	0.27%
2021/07/23	1	61.90	0	0.00	61.70	1	7,496	0.01%
2021/07/20	0	0.00	1	62.75	62.75	-1	7,598	-0.01%
2021/07/19	1	61.95	0	0.00	62.80	1	7,673	0.01%
2021/07/14	2	63.20	2	62.65	62.65	0	7,721	0.00%
2021/07/09	1	62.00	0	0.00	62.45	1	7,924	0.01%
2021/07/08	1	63.80	0	0.00	63.90	1	7,830	0.01%
2021/07/05	7	64.49	4	64.20	63.95	3	8,123	0.04%
2021/06/16	2	67.70	0	0.00	67.25	2	8,774	0.02%
2021/06/15	2	70.58	0	0.00	68.85	2	8,811	0.02%
2021/06/10	2	72.00	0	0.00	73.30	2	8,674	0.02%
2021/06/09	0	0.00	1	71.55	71.25	-1	8,787	-0.01%
2021/06/08	2	71.05	0	0.00	70.10	2	8,860	0.02%
2021/06/07	2	72.73	5	72.15	71.95	-3	8,821	-0.03%
2021/06/04	5	74.45	4	74.53	74.60	1	8,864	0.01%
2021/06/03	0	0.00	1	72.90	72.95	-1	8,907	-0.01%
2021/06/01	1	72.50	0	0.00	72.60	1	9,317	0.01%
2021/05/31	3	72.32	0	0.00	72.15	3	9,344	0.03%
2021/05/28	2	74.18	0	0.00	74.90	2	9,291	0.02%
2021/05/27	2	74.20	0	0.00	74.20	2	9,380	0.02%
2021/05/26	7	74.12	2	74.40	73.85	5	9,422	0.05%
2021/05/25	0	0.00	7	72.46	73.20	-7	9,389	-0.07%
2021/05/24	2	67.53	2	67.85	67.95	0	9,377	0.00%
2021/05/20	3	68.85	3	68.60	68.70	0	9,548	0.00%
2021/05/19	5	68.53	5	68.62	68.25	0	9,629	0.00%
2021/05/18	4	69.58	0	0.00	69.10	4	9,725	0.04%
2021/05/17	0	0.00	4	69.56	69.45	-4	9,781	-0.04%
2021/05/14	1	63.70	2	66.50	66.50	-1	9,834	-0.01%
2021/05/13	3	63.50	3	63.65	63.10	0	9,870	0.00%
2021/05/12	0	0.00	4	64.65	64.75	-4	9,874	-0.04%
2021/05/11	1	63.35	4	63.10	64.30	-3	9,856	-0.03%
2021/05/10	4	63.20	3	63.25	62.15	1	9,755	0.01%
2021/05/06	1	65.35	0	0.00	65.35	1	9,749	0.01%
2021/04/28	1	65.45	0	0.00	65.65	1	10,011	0.01%
2021/04/27	1	65.60	2	65.48	65.70	-1	10,086	-0.01%
2021/04/26	1	67.40	0	0.00	67.40	1	10,053	0.01%
2021/04/22	1	65.60	2	66.38	66.00	-1	9,918	-0.01%
2021/04/20	0	0.00	6	66.75	66.95	-6	10,032	-0.06%
2021/04/19	0	0.00	13	65.95	65.80	-13	10,062	-0.13%
2021/04/16	2	63.45	0	0.00	63.45	2	10,001	0.02%
2021/04/15	5	62.68	0	0.00	62.20	5	10,138	0.05%
2021/04/14	2	64.85	0	0.00	64.55	2	10,109	0.02%
2021/04/13	1	65.00	0	0.00	64.00	1	10,210	0.01%
2021/04/12	1	64.60	0	0.00	64.50	1	10,266	0.01%
2021/04/09	5	65.87	0	0.00	65.85	5	10,143	0.05%
2021/04/07	10	66.81	0	0.00	66.90	10	10,337	0.10%
2021/04/06	0	0.00	9	70.29	69.25	-9	10,162	-0.09%
2021/04/01	0	0.00	1	68.65	68.20	-1	10,170	-0.01%
2021/03/31	0	0.00	1	68.50	67.00	-1	10,139	-0.01%
2021/03/24	0	0.00	2	65.25	64.80	-2	9,796	-0.02%
2021/03/23	1	65.80	0	0.00	65.85	1	9,728	0.01%
2021/03/19	3	68.23	0	0.00	65.90	3	9,577	0.03%
2021/03/18	1	70.20	0	0.00	70.60	1	9,418	0.01%
2021/03/16	1	69.35	0	0.00	69.10	1	9,339	0.01%
2021/03/11	0	0.00	2	69.60	69.95	-2	9,143	-0.02%
2021/03/10	2	68.20	0	0.00	66.65	2	9,189	0.02%
2021/03/09	11	66.46	0	0.00	67.55	11	9,092	0.12%
2021/03/08	2	70.70	0	0.00	68.40	2	9,012	0.02%
2021/03/05	4	70.93	1	71.95	71.15	3	8,871	0.03%
2021/03/04	1	73.15	0	0.00	73.10	1	8,885	0.01%
2021/03/03	2	74.25	0	0.00	76.70	2	8,855	0.02%
2021/02/26	0	0.00	4	76.38	75.95	-4	8,774	-0.05%
2021/02/25	2	79.85	0	0.00	79.70	2	8,691	0.02%
2021/02/23	5	82.50	0	0.00	83.95	5	8,552	0.06%
2020/12/31	0	0.00	1	70.50	71.10	-1	8,718	-0.01%
2020/12/17	0	0.00	40	66.50	66.60	-40	8,591	-0.47%
2020/12/16	0	0.00	10	64.65	65.05	-10	8,686	-0.12%
2020/12/11	20	64.10	0	0.00	62.95	20	8,958	0.22%
2020/12/07	30	66.30	0	0.00	66.40	30	9,049	0.33%
2020/11/10	10	64.10	10	64.10	63.95	0	10,465	0.00%
2020/11/09	0	0.00	4	63.75	64.10	-4	10,458	-0.04%
2020/11/04	10	59.68	10	59.85	60.30	0	10,580	0.00%
2020/10/27	1	57.60	1	57.45	57.70	0	11,135	0.00%
2020/10/26	2	58.35	0	0.00	58.05	2	11,096	0.02%
2020/10/23	0	0.00	1	61.10	60.85	-1	11,042	-0.01%
2020/10/20	5	59.35	5	59.10	59.20	0	11,344	0.00%
2020/10/19	0	0.00	1	60.65	59.40	-1	11,684	-0.01%
2020/10/16	10	60.35	10	59.80	59.70	0	11,736	0.00%
2020/10/15	10	59.30	12	59.48	59.60	-2	11,690	-0.02%
2020/10/13	8	58.45	8	58.58	59.20	0	12,060	0.00%
2020/09/30	1	55.30	0	0.00	54.85	1	13,166	0.01%
2020/09/09	0	0.00	2	55.15	54.90	-2	15,257	-0.01%
2020/09/02	2	59.18	1	58.60	58.65	1	14,989	0.01%
2020/09/01	0	0.00	1	58.35	58.70	-1	15,037	-0.01%
2020/08/31	3	59.93	2	60.18	59.90	1	14,991	0.01%
2020/08/28	5	56.30	4	57.90	58.00	1	14,849	0.01%
2020/08/20	0	0.00	1	55.90	54.90	-1	15,199	-0.01%
2020/08/17	1	58.75	0	0.00	59.25	1	15,191	0.01%
2020/08/11	0	0.00	1	56.65	56.95	-1	14,705	-0.01%
2020/08/10	0	0.00	2	55.05	55.45	-2	14,687	-0.01%
2020/07/30	0	0.00	2	55.05	54.70	-2	14,739	-0.01%
2020/07/29	1	53.05	2	54.53	54.55	-1	14,747	-0.01%
2020/07/28	0	0.00	10	53.28	53.15	-10	14,799	-0.07%
2020/07/27	1	53.15	0	0.00	52.25	1	14,869	0.01%
2020/07/24	4	55.43	4	53.01	52.90	0	14,805	0.00%
2020/07/23	5	56.57	0	0.00	56.20	5	14,780	0.03%
2020/07/22	4	57.35	0	0.00	57.85	4	14,617	0.03%
2020/07/21	2	57.18	1	57.10	56.35	1	14,461	0.01%
2020/07/20	4	56.80	0	0.00	56.70	4	14,454	0.03%
2020/07/17	4	54.68	0	0.00	53.75	4	14,274	0.03%
2020/07/16	10	58.10	0	0.00	54.65	10	14,153	0.07%
2020/07/15	0	0.00	3	58.95	59.00	-3	13,982	-0.02%
2020/07/14	0	0.00	10	59.10	59.00	-10	14,182	-0.07%
2020/07/10	0	0.00	15	61.00	60.00	-15	13,997	-0.11%
2020/07/09	1	61.90	0	0.00	61.95	1	13,961	0.01%
2020/07/08	6	60.18	0	0.00	60.00	6	13,716	0.04%
2020/07/07	10	61.60	2	61.78	61.80	8	13,587	0.06%
2020/07/06	0	0.00	1	55.00	57.55	-1	13,229	-0.01%
2020/07/03	0	0.00	1	50.30	51.10	-1	12,766	-0.01%
2020/07/02	0	0.00	2	48.40	49.57	-2	12,657	-0.02%
2020/06/29	1	44.28	0	0.00	44.28	1	12,544	0.01%
2020/06/15	1	43.31	0	0.00	42.47	1	14,570	0.01%
2020/06/11	0	0.00	2	43.58	43.51	-2	15,406	-0.01%
2020/06/08	0	0.00	2	45.20	44.45	-2	16,384	-0.01%
2020/06/04	0	0.00	1	44.68	44.08	-1	16,878	-0.01%
2020/06/03	0	0.00	5	44.80	44.37	-5	17,343	-0.03%
2020/06/02	0	0.00	2	43.49	43.95	-2	17,291	-0.01%
2020/06/01	0	0.00	5	43.10	43.36	-5	17,598	-0.03%
2020/05/27	1	40.82	0	0.00	40.97	1	17,659	0.01%
2020/05/22	1	41.01	1	39.95	39.95	0	18,257	0.00%
2020/05/11	1	43.07	0	0.00	42.35	1	18,945	0.01%
2020/05/07	2	40.99	2	41.27	41.18	0	18,981	0.00%
2020/05/06	0	0.00	7	40.92	41.02	-7	19,041	-0.04%
2020/05/04	11	38.44	0	0.00	38.50	11	19,449	0.06%
2020/04/30	0	0.00	5	42.20	41.65	-5	19,666	-0.03%
2020/04/29	2	40.94	1	40.83	41.13	1	20,064	0.00%
2020/04/28	1	40.16	2	39.83	40.83	-1	20,091	0.00%
2020/04/27	0	0.00	5	40.30	40.10	-5	20,375	-0.02%
2020/04/17	2	39.10	0	0.00	39.91	2	20,185	0.01%
2020/04/16	5	37.87	0	0.00	38.52	5	19,856	0.03%
2020/04/14	0	0.00	4	38.56	38.57	-4	19,822	-0.02%
2020/04/13	5	37.85	0	0.00	37.80	5	19,782	0.03%
2020/04/10	0	0.00	1	38.03	38.18	-1	19,838	-0.01%
2020/04/08	8	38.13	0	0.00	38.19	8	20,195	0.04%
2020/04/07	3	38.91	0	0.00	38.59	3	20,104	0.01%
2020/04/01	0	0.00	10	37.10	37.29	-10	20,135	-0.05%
2020/03/31	1	37.50	0	0.00	36.99	1	19,952	0.01%
2020/03/30	2	35.93	0	0.00	36.87	2	19,798	0.01%
2020/03/26	2	37.21	6	36.66	37.24	-4	19,343	-0.02%
2020/03/25	7	37.07	7	36.89	36.77	0	19,143	0.00%
2020/03/24	14	34.72	13	34.67	34.36	1	18,855	0.01%
2020/03/23	10	33.25	10	32.64	32.83	0	18,670	0.00%
2020/03/20	20	34.28	47	34.29	34.18	-27	18,850	-0.14%
2020/03/19	33	33.33	14	33.51	32.15	19	18,629	0.10%
2020/03/18	12	36.85	12	36.88	35.89	0	18,162	0.00%
2020/03/17	6	37.09	3	37.20	36.18	3	17,946	0.02%
2020/03/16	8	39.22	5	39.50	38.35	3	17,274	0.02%
2020/03/13	33	37.92	90	38.00	40.65	-57	16,909	-0.34%
2020/03/12	69	41.65	13	42.39	41.54	56	16,308	0.34%
2020/03/11	0	0.00	1	44.56	43.24	-1	16,045	-0.01%
2020/03/10	11	42.41	13	42.59	43.93	-2	15,912	-0.01%
2020/03/09	8	42.23	5	42.61	41.73	3	15,481	0.02%
2020/03/06	5	45.77	5	45.75	45.63	0	14,998	0.00%
2020/03/05	0	0.00	5	45.05	46.85	-5	14,912	-0.03%
2020/03/04	5	44.26	5	44.35	44.11	0	14,750	0.00%
2020/03/03	0	0.00	1	44.63	44.03	-1	14,721	-0.01%
2020/03/02	1	42.10	0	0.00	43.65	1	14,610	0.01%
2020/02/25	2	43.38	0	0.00	43.81	2	14,321	0.01%
2020/02/24	4	45.06	0	0.00	45.00	4	14,255	0.03%
2020/02/21	0	0.00	4	46.46	46.28	-4	14,023	-0.03%
2020/02/18	0	0.00	6	43.98	43.92	-6	13,746	-0.04%
2020/02/17	0	0.00	4	44.50	44.50	-4	13,724	-0.03%
2020/02/14	0	0.00	5	43.81	43.58	-5	13,713	-0.04%
2020/02/13	13	43.05	0	0.00	43.00	13	13,872	0.09%
2020/02/12	3	43.14	0	0.00	43.35	3	14,068	0.02%
2020/02/10	7	41.19	3	41.30	41.94	4	13,916	0.03%
2020/02/07	0	0.00	24	41.66	41.77	-24	13,900	-0.17%
2020/02/06	3	41.55	1	41.85	42.13	2	14,200	0.01%
2020/02/05	10	40.90	46	41.26	41.29	-36	14,216	-0.25%
2020/02/04	20	38.79	14	39.69	40.19	6	14,074	0.04%
2020/02/03	10	38.59	12	39.27	39.60	-2	13,680	-0.01%
2020/01/30	2	41.43	10	40.79	39.68	-8	13,209	-0.06%
2020/01/20	1	50.25	0	0.00	50.10	1	12,850	0.01%
2020/01/15	5	50.50	0	0.00	50.05	5	13,103	0.04%
2020/01/14	5	51.55	0	0.00	51.20	5	13,137	0.04%
2020/01/03	0	0.00	2	50.70	50.65	-2	14,278	-0.01%
2020/01/02	0	0.00	5	50.95	51.10	-5	14,266	-0.04%
2019/12/27	0	0.00	5	49.20	49.31	-5	13,698	-0.04%
2019/12/19	7	49.52	7	49.17	49.17	0	13,851	0.00%
2019/12/18	0	0.00	12	49.74	49.69	-12	14,100	-0.09%
2019/12/17	0	0.00	16	49.05	49.73	-16	14,104	-0.11%
2019/12/13	3	48.15	2	47.69	47.99	1	13,849	0.01%
2019/12/11	0	0.00	14	46.97	46.99	-14	13,798	-0.10%
2019/12/10	0	0.00	18	46.72	46.80	-18	14,003	-0.13%
2019/11/29	26	45.64	0	0.00	45.06	26	15,661	0.17%
2019/11/28	6	46.93	0	0.00	46.80	6	15,594	0.04%
2019/11/27	10	47.15	1	47.40	47.28	9	15,792	0.06%
2019/11/26	0	0.00	2	47.55	47.46	-2	15,988	-0.01%
2019/11/21	6	47.17	5	47.35	47.37	1	16,378	0.01%
2019/11/19	9	48.29	0	0.00	48.85	9	16,851	0.05%
2019/11/12	1	48.00	0	0.00	48.15	1	17,522	0.01%
2019/11/06	1	50.80	1	50.65	50.60	0	17,623	0.00%
2019/11/05	2	50.35	16	51.01	51.45	-14	17,805	-0.08%
2019/11/04	0	0.00	15	50.30	50.10	-15	18,031	-0.08%
2019/11/01	0	0.00	5	49.06	49.37	-5	18,206	-0.03%
2019/10/30	5	47.85	0	0.00	47.80	5	18,771	0.03%
2019/10/29	0	0.00	3	48.49	48.45	-3	18,945	-0.02%
2019/10/28	0	0.00	10	48.47	48.37	-10	19,191	-0.05%
2019/10/25	1	47.37	0	0.00	47.67	1	19,135	0.01%
2019/10/24	10	47.97	0	0.00	47.75	10	19,220	0.05%
2019/10/21	2	47.95	0	0.00	48.27	2	19,863	0.01%
2019/10/18	0	0.00	5	49.72	48.63	-5	20,071	-0.02%
2019/10/14	1	49.81	23	49.69	49.65	-22	20,475	-0.11%
2019/10/09	1	46.66	0	0.00	46.91	1	20,441	0.00%
2019/10/08	2	46.56	5	47.50	47.49	-3	20,646	-0.01%
2019/10/07	5	45.60	0	0.00	45.63	5	20,851	0.02%
2019/10/04	5	45.80	0	0.00	45.80	5	21,027	0.02%
2019/10/03	1	45.63	0	0.00	45.63	1	21,226	0.00%
2019/09/26	0	0.00	4	47.75	47.60	-4	22,540	-0.02%
2019/09/23	7	47.62	0	0.00	47.15	7	23,467	0.03%
2019/09/18	2	48.07	0	0.00	48.32	2	24,331	0.01%
2019/09/17	2	48.47	0	0.00	48.25	2	24,610	0.01%
2019/09/16	10	49.02	0	0.00	48.96	10	24,879	0.04%
2019/09/12	0	0.00	1	49.16	49.27	-1	25,640	0.00%
2019/09/11	2	49.15	0	0.00	48.76	2	26,012	0.01%
2019/09/05	5	49.53	25	49.28	49.67	-20	26,053	-0.08%
2019/09/04	0	0.00	17	47.84	47.72	-17	25,633	-0.07%
2019/09/02	0	0.00	6	47.23	47.50	-6	26,527	-0.02%
2019/08/30	5	46.92	1	46.81	46.66	4	26,564	0.02%
2019/08/29	6	46.09	0	0.00	46.07	6	26,779	0.02%
2019/08/28	10	46.23	5	46.27	46.24	5	26,910	0.02%
2019/08/27	0	0.00	6	47.22	47.11	-6	26,966	-0.02%
2019/08/26	1	45.81	0	0.00	45.80	1	27,008	0.00%
2019/08/23	0	0.00	14	47.13	47.42	-14	27,134	-0.05%
2019/08/22	16	46.47	17	46.20	45.98	-1	26,928	0.00%
2019/08/21	10	46.19	5	46.27	46.30	5	27,392	0.02%
2019/08/20	10	45.93	15	46.19	46.49	-5	27,900	-0.02%
2019/08/19	10	45.13	27	45.50	45.85	-17	28,042	-0.06%
2019/08/16	0	0.00	15	44.85	44.81	-15	28,220	-0.05%
2019/08/15	16	43.37	19	43.48	43.64	-3	28,273	-0.01%
2019/08/14	10	44.80	0	0.00	43.95	10	28,549	0.04%
2019/08/12	15	43.62	13	43.90	43.85	2	29,210	0.01%
2019/08/08	8	43.32	8	43.20	43.46	0	29,566	0.00%
2019/08/07	19	42.66	18	42.60	42.58	1	29,754	0.00%
2019/08/06	23	42.37	5	42.77	43.20	18	30,177	0.06%
2019/08/05	1	44.39	2	44.05	44.25	-1	29,933	0.00%
2019/08/02	10	44.21	12	44.30	44.82	-2	30,453	-0.01%
2019/08/01	43	46.81	30	46.45	46.27	13	31,105	0.04%
2019/07/31	16	47.58	15	47.68	47.42	1	31,176	0.00%
2019/07/30	51	48.50	56	48.68	48.52	-5	31,513	-0.02%
2019/07/29	10	47.92	10	47.79	47.79	0	32,769	0.00%
2019/07/26	5	47.86	13	47.89	47.98	-8	32,879	-0.02%
2019/07/25	0	0.00	1	47.53	47.55	-1	32,707	0.00%
2019/07/24	45	47.32	82	47.28	47.18	-37	33,011	-0.11%
2019/07/23	36	46.57	30	46.40	46.32	6	33,255	0.02%
2019/07/22	38	46.71	48	46.93	46.99	-10	33,690	-0.03%
2019/07/19	30	46.45	30	46.79	46.65	0	33,557	0.00%
2019/07/18	13	45.79	21	45.78	45.69	-8	33,899	-0.02%
2019/07/17	23	46.29	23	46.18	46.30	0	34,000	0.00%
2019/07/16	48	46.78	48	46.35	46.29	0	34,792	0.00%
2019/07/15	60	46.36	55	46.86	47.00	5	35,080	0.01%
2019/07/12	51	46.65	50	47.06	47.22	1	34,749	0.00%
2019/07/11	43	46.86	45	46.82	46.49	-2	34,978	-0.01%
2019/07/10	35	46.68	35	46.36	46.29	0	35,346	0.00%
2019/07/09	55	46.67	50	46.24	46.14	5	35,920	0.01%
2019/07/08	55	47.20	40	46.95	46.69	15	36,192	0.04%
2019/07/05	30	47.99	40	48.39	48.55	-10	36,302	-0.03%
2019/07/04	58	48.39	45	48.00	48.00	13	36,537	0.04%
2019/07/03	3	48.70	5	48.87	48.85	-2	36,665	-0.01%
2019/07/02	34	49.05	26	48.90	48.80	8	37,638	0.02%
2019/07/01	20	49.01	60	49.01	49.11	-40	37,880	-0.11%
2019/06/27	10	46.66	17	46.83	46.74	-7	38,297	-0.02%
2019/06/26	6	46.00	15	45.76	45.57	-9	38,994	-0.02%
2019/06/25	40	46.06	20	45.04	45.10	20	39,157	0.05%
2019/06/24	25	46.67	16	46.82	46.86	9	39,037	0.02%
2019/06/21	53	46.95	68	46.73	46.43	-15	39,306	-0.04%
2019/06/20	20	44.89	34	46.60	46.48	-14	39,410	-0.04%
2019/06/19	30	44.88	55	45.05	45.04	-25	39,100	-0.06%
2019/06/18	33	42.96	29	43.02	42.95	4	38,928	0.01%
2019/06/17	44	42.71	47	42.87	42.73	-3	39,437	-0.01%
2019/06/14	0	0.00	5	43.07	43.07	-5	39,788	-0.01%
2019/06/13	25	42.76	24	42.92	42.74	1	40,249	0.00%
2019/06/12	20	42.99	15	43.02	42.85	5	40,774	0.01%
2019/06/11	17	42.26	20	42.96	43.09	-3	41,115	-0.01%
2019/06/10	10	40.85	10	41.68	41.56	0	41,094	0.00%
2019/06/06	1	40.23	1	40.47	40.39	0	41,089	0.00%
2019/06/05	0	0.00	3	41.11	40.91	-3	41,609	-0.01%
2019/06/03	0	0.00	2	40.99	40.93	-2	43,375	0.00%
2019/05/31	0	0.00	2	41.32	41.09	-2	43,791	0.00%
2019/05/28	0	0.00	3	41.48	41.68	-3	45,713	-0.01%
2019/05/27	2	39.30	0	0.00	40.25	2	46,301	0.00%
2019/05/24	1	39.80	1	39.99	40.05	0	47,391	0.00%
2019/05/23	6	39.37	6	40.09	39.85	0	47,617	0.00%
2019/05/22	4	40.90	0	0.00	40.80	4	47,369	0.01%
2019/05/20	4	39.96	0	0.00	39.88	4	47,756	0.01%
2019/05/17	0	0.00	33	41.02	40.96	-33	47,704	-0.07%
2019/05/16	0	0.00	6	42.05	41.95	-6	47,751	-0.01%
2019/05/15	5	40.61	1	41.33	41.91	4	47,872	0.01%
2019/05/14	5	38.63	56	39.96	40.82	-51	47,919	-0.11%
2019/05/13	4	39.98	0	0.00	40.10	4	47,659	0.01%
2019/05/10	27	40.18	53	39.94	40.55	-26	48,268	-0.05%
2019/05/09	56	39.90	45	39.36	39.65	11	47,641	0.02%
2019/05/07	30	42.57	30	42.20	41.95	0	47,278	0.00%
2019/05/06	43	42.67	19	42.23	41.59	24	47,291	0.05%
2019/05/03	10	46.04	5	46.49	46.56	5	46,077	0.01%
2019/04/30	21	46.82	21	46.85	46.78	0	46,555	0.00%
2019/04/29	3	45.66	5	46.71	47.41	-2	46,622	0.00%
2019/04/26	6	45.91	0	0.00	46.28	6	46,474	0.01%
2019/04/24	28	47.03	10	46.71	47.60	18	46,375	0.04%
2019/04/23	5	48.02	1	47.70	48.17	4	46,186	0.01%
2019/04/22	30	48.65	11	50.48	47.61	19	46,218	0.04%
2019/04/19	85	49.42	7	49.09	49.28	78	45,567	0.17%
2019/04/18	0	0.00	5	49.06	48.68	-5	45,488	-0.01%
2019/04/17	0	0.00	6	49.27	49.40	-6	45,744	-0.01%
2019/04/16	10	47.59	15	48.47	48.86	-5	45,386	-0.01%
2019/04/15	10	47.84	27	48.15	48.00	-17	45,106	-0.04%
2019/04/11	11	48.06	10	48.50	46.72	1	44,834	0.00%
2019/04/08	20	47.85	332	47.56	46.66	-312	44,149	-0.71%	大賣/鉅額交易
2019/04/03	0	0.00	6	45.26	45.10	-6	43,175	-0.01%
2019/04/02	0	0.00	146	44.99	45.06	-146	43,226	-0.34%	大賣/鉅額交易
2019/04/01	0	0.00	48	44.85	45.15	-48	42,927	-0.11%
2019/03/29	0	0.00	13	42.70	42.96	-13	42,152	-0.03%
2019/03/28	2	40.16	2	39.90	40.31	0	41,633	0.00%
2019/03/26	5	39.96	0	0.00	39.66	5	42,278	0.01%
2019/03/25	9	40.51	413	40.65	40.30	-404	42,373	-0.95%	大賣/鉅額交易
2019/03/21	0	0.00	1	42.38	42.42	-1	41,973	0.00%
2019/03/20	3	41.80	40	41.94	41.84	-37	42,448	-0.09%
2019/03/19	75	42.80	18	42.54	42.71	57	42,022	0.14%
2019/03/18	0	0.00	5	42.54	42.47	-5	41,629	-0.01%
2019/03/15	20	40.31	1	41.62	40.97	19	41,661	0.05%
2019/03/14	103	40.12	5	40.07	40.18	98	41,073	0.24%	大買/
2019/03/13	3	39.52	100	39.24	40.18	-97	41,259	-0.24%
2019/03/12	3	40.29	1	40.60	40.63	2	41,123	0.00%
2019/03/11	2	38.34	0	0.00	39.27	2	40,926	0.00%
2019/03/08	103	39.83	10	39.63	39.19	93	41,522	0.22%	大買/
2019/03/07	401	42.64	43	41.94	41.42	358	40,406	0.89%	大買/鉅額交易
2019/03/06	70	43.03	49	42.92	43.02	21	39,590	0.05%
2019/03/05	6	43.09	135	43.19	43.12	-129	39,321	-0.33%	大賣/鉅額交易
2019/03/04	8	44.50	16	43.88	44.55	-8	38,737	-0.02%
2019/02/27	30	40.60	13	40.44	41.58	17	37,841	0.04%
2019/02/26	1	40.10	2	41.57	40.69	-1	37,565	0.00%
2019/02/25	3	38.05	49	38.37	39.80	-46	36,765	-0.13%
2019/02/22	50	36.13	0	0.00	35.94	50	35,439	0.14%
2019/02/21	0	0.00	35	36.91	37.05	-35	35,357	-0.10%
2019/02/20	30	36.18	31	36.58	36.24	-1	35,426	0.00%
2019/02/19	60	36.44	1	36.29	36.18	59	35,706	0.17%
2019/02/18	351	35.87	26	36.05	36.10	325	35,062	0.93%	大買/鉅額交易
2019/02/15	56	36.00	0	0.00	34.91	56	34,878	0.16%
2019/02/14	1	36.15	31	36.18	36.25	-30	34,741	-0.09%
2019/02/13	0	0.00	3	35.44	35.53	-3	34,524	-0.01%
2019/02/12	0	0.00	15	35.13	35.08	-15	34,771	-0.04%
2019/02/11	0	0.00	125	34.38	34.74	-125	34,747	-0.36%	大賣/鉅額交易
2019/01/30	35	32.82	78	32.75	32.81	-43	34,250	-0.13%
2019/01/29	8	32.30	1	32.78	32.78	7	34,460	0.02%
2019/01/28	26	32.75	21	32.91	32.67	5	34,506	0.01%
2019/01/25	16	32.59	10	32.65	32.75	6	34,898	0.02%
2019/01/24	11	31.57	6	31.15	31.59	5	35,128	0.01%
2019/01/23	6	31.09	3	31.38	31.27	3	35,542	0.01%
2019/01/22	9	31.51	0	0.00	31.21	9	36,265	0.02%
2019/01/21	6	32.01	7	32.10	32.00	-1	37,287	0.00%
2019/01/18	5	31.27	0	0.00	31.45	5	37,351	0.01%
2019/01/17	12	30.90	0	0.00	30.95	12	37,669	0.03%
2019/01/16	10	30.52	2	30.56	30.54	8	38,036	0.02%
2019/01/15	0	0.00	1	29.81	30.24	-1	38,385	0.00%
2019/01/14	5	29.46	5	29.40	29.44	0	39,393	0.00%
2019/01/11	13	29.86	8	29.84	29.82	5	39,782	0.01%
2019/01/10	1	29.48	3	29.67	29.65	-2	40,063	0.00%
2019/01/09	21	29.70	11	29.56	29.98	10	40,193	0.02%
2019/01/08	10	28.73	10	28.51	28.66	0	40,076	0.00%
2019/01/07	31	28.79	31	28.87	28.67	0	40,270	0.00%
2019/01/04	90	27.74	91	27.89	28.53	-1	40,330	0.00%
2019/01/03	1	27.58	53	27.70	27.59	-52	40,553	-0.13%
2019/01/02	95	27.42	0	0.00	27.29	95	40,552	0.23%
2018/12/28	1	27.98	0	0.00	28.35	1	40,632	0.00%
2018/12/27	3	28.63	3	28.46	28.17	0	40,681	0.00%
2018/12/25	5	27.45	37	27.51	27.50	-32	40,494	-0.08%
2018/12/24	5	28.49	5	28.41	28.49	0	40,210	0.00%
2018/12/22	10	27.93	0	0.00	27.90	10	39,995	0.03%
2018/12/21	11	28.82	5	29.05	28.38	6	40,480	0.01%
2018/12/20	5	29.67	30	29.32	29.15	-25	40,386	-0.06%
2018/12/19	10	31.25	10	31.22	30.92	0	40,095	0.00%
2018/12/18	42	31.26	6	31.58	31.15	36	40,154	0.09%
2018/12/17	1	31.77	0	0.00	31.91	1	40,067	0.00%
2018/12/14	16	32.19	5	32.43	32.25	11	39,894	0.03%
2018/12/13	56	32.91	65	32.68	32.97	-9	40,565	-0.02%
2018/12/12	0	0.00	23	31.96	31.75	-23	40,000	-0.06%
2018/12/11	3	31.25	3	31.34	31.33	0	39,891	0.00%
2018/12/10	32	31.32	13	31.63	31.04	19	40,018	0.05%
2018/12/07	10	32.21	0	0.00	32.16	10	39,733	0.03%
2018/12/06	7	32.20	5	32.40	32.08	2	40,344	0.00%
2018/12/05	0	0.00	20	32.84	33.35	-20	39,956	-0.05%
2018/12/04	18	33.67	13	33.64	33.50	5	39,815	0.01%
2018/12/03	15	33.59	25	33.76	33.86	-10	40,011	-0.02%
2018/11/30	15	31.89	20	31.74	31.71	-5	39,164	-0.01%
2018/11/29	23	32.30	17	32.46	31.90	6	39,111	0.02%
2018/11/28	5	31.80	36	31.72	32.07	-31	39,001	-0.08%
2018/11/27	4	31.84	3	31.68	31.75	1	38,762	0.00%
2018/11/26	31	31.92	53	31.95	31.79	-22	38,943	-0.06%
2018/11/23	51	31.94	10	32.28	31.85	41	38,796	0.11%
2018/11/22	120	32.43	20	32.70	32.25	100	38,647	0.26%	大買/
2018/11/21	4	32.90	5	32.92	32.80	-1	38,612	0.00%
2018/11/20	21	33.41	20	33.61	32.81	1	38,878	0.00%
2018/11/19	0	0.00	13	33.89	33.81	-13	38,639	-0.03%
2018/11/16	10	33.00	30	33.45	33.41	-20	38,636	-0.05%
2018/11/15	12	32.82	1	33.01	32.96	11	38,405	0.03%
2018/11/14	33	33.18	10	33.22	32.92	23	38,877	0.06%
2018/11/13	1	31.90	70	32.61	33.30	-69	39,075	-0.18%
2018/11/12	52	32.39	40	32.32	32.60	12	39,428	0.03%
2018/11/09	16	33.06	14	33.19	32.60	2	40,100	0.00%
2018/11/08	1	34.31	12	34.62	34.18	-11	39,850	-0.03%
2018/11/07	0	0.00	11	34.74	34.50	-11	39,843	-0.03%
2018/11/06	6	34.93	0	0.00	33.64	6	39,870	0.02%
2018/11/05	1	34.62	0	0.00	34.41	1	39,734	0.00%
2018/11/02	4	35.31	6	35.49	35.26	-2	39,892	-0.01%
2018/11/01	0	0.00	8	33.97	34.18	-8	39,299	-0.02%
2018/10/31	9	32.54	1	32.77	32.93	8	39,015	0.02%
2018/10/30	0	0.00	2	32.96	32.93	-2	38,897	-0.01%
2018/10/29	10	32.28	0	0.00	31.90	10	38,340	0.03%
2018/10/26	5	34.55	0	0.00	33.90	5	38,084	0.01%
2018/10/25	1	33.26	0	0.00	33.47	1	37,903	0.00%
2018/10/24	4	34.91	3	35.40	35.00	1	37,289	0.00%
2018/10/23	1	36.18	4	35.10	35.00	-3	36,614	-0.01%
2018/10/22	0	0.00	28	35.51	36.71	-28	36,220	-0.08%
2018/10/19	5	31.50	0	0.00	32.71	5	35,123	0.01%
2018/10/18	2	32.10	0	0.00	32.10	2	34,831	0.01%
2018/10/16	1	33.33	1	33.70	33.32	0	35,195	0.00%
2018/10/15	10	33.64	10	33.38	32.90	0	35,216	0.00%
2018/10/12	5	32.57	5	32.29	33.50	0	35,019	0.00%
2018/10/11	13	32.75	35	32.69	32.37	-22	34,737	-0.06%
2018/10/09	3	34.75	0	0.00	34.97	3	34,291	0.01%
2018/10/08	8	35.60	8	35.74	35.45	0	34,356	0.00%
2018/10/05	0	0.00	1	35.41	35.41	-1	34,222	0.00%
2018/10/04	0	0.00	5	35.68	35.85	-5	34,631	-0.01%
2018/10/03	10	37.20	30	36.82	36.82	-20	34,914	-0.06%
2018/10/02	11	37.50	10	37.57	37.14	1	35,231	0.00%
2018/09/27	0	0.00	5	37.54	37.50	-5	36,287	-0.01%
2018/09/26	4	37.33	26	37.57	38.50	-22	36,204	-0.06%
2018/09/25	10	36.98	10	36.95	36.70	0	36,947	0.00%
2018/09/21	10	36.78	21	36.20	37.13	-11	37,201	-0.03%
2018/09/20	0	0.00	2	35.55	35.33	-2	37,117	-0.01%
2018/09/19	10	34.66	12	34.88	35.51	-2	37,612	-0.01%
2018/09/14	10	33.65	10	33.48	33.60	0	38,503	0.00%
2018/09/11	1	33.39	0	0.00	33.16	1	38,458	0.00%
2018/09/10	31	33.27	31	33.38	33.47	0	38,669	0.00%
2018/09/07	41	33.42	41	34.04	33.86	0	38,657	0.00%
2018/09/06	101	34.08	100	34.21	33.85	1	38,451	0.00%	大買/
2018/09/05	2	34.93	1	35.41	34.92	1	38,153	0.00%
2018/09/03	13	34.78	13	34.78	34.54	0	38,345	0.00%
2018/08/31	81	34.71	81	34.88	35.49	0	38,543	0.00%
2018/08/30	16	36.35	1	36.14	35.48	15	38,325	0.04%
2018/08/29	1	36.17	0	0.00	36.17	1	38,169	0.00%
2018/08/28	3	36.89	1	37.06	36.44	2	38,207	0.01%
2018/08/27	1	36.49	1	35.77	36.49	0	38,189	0.00%
2018/08/24	1	34.25	16	34.74	35.00	-15	38,062	-0.04%
2018/08/23	11	35.29	19	34.64	34.78	-8	38,416	-0.02%
2018/08/22	11	34.92	10	34.44	34.68	1	38,825	0.00%
2018/08/21	16	34.26	35	34.64	35.00	-19	38,871	-0.05%
2018/08/20	10	32.76	10	32.90	32.90	0	38,513	0.00%
2018/08/17	7	33.53	2	33.12	33.11	5	38,293	0.01%
2018/08/16	57	32.51	58	32.77	33.99	-1	37,857	0.00%
2018/08/15	7	35.18	6	34.50	33.88	1	37,142	0.00%
2018/08/14	32	35.20	12	35.68	34.92	20	36,951	0.05%
2018/08/13	4	34.97	3	34.74	34.93	1	36,978	0.00%
2018/08/10	2	36.30	9	36.47	35.86	-7	36,716	-0.02%
2018/08/09	54	35.18	51	35.23	36.15	3	36,701	0.01%
2018/08/08	24	35.32	38	35.57	35.06	-14	36,169	-0.04%
2018/08/07	84	34.05	71	34.22	34.77	13	35,991	0.04%
2018/08/06	30	34.44	30	34.39	34.04	0	35,802	0.00%
2018/08/03	1	34.34	1	34.65	34.48	0	35,432	0.00%
2018/08/02	13	35.19	0	0.00	34.29	13	35,372	0.04%
2018/08/01	11	38.02	13	38.05	37.76	-2	34,567	-0.01%
2018/07/31	1	38.22	0	0.00	37.93	1	34,850	0.00%
2018/07/30	0	0.00	2	38.54	37.81	-2	35,078	-0.01%
2018/07/27	13	37.96	10	37.82	37.99	3	35,055	0.01%
2018/07/26	7	38.71	6	38.33	38.12	1	34,999	0.00%
2018/07/25	20	38.94	20	39.09	38.88	0	34,971	0.00%
2018/07/24	13	38.74	40	39.04	39.10	-27	34,817	-0.08%
2018/07/23	0	0.00	17	37.27	37.52	-17	34,789	-0.05%
2018/07/20	4	35.16	3	35.30	36.00	1	34,681	0.00%
2018/07/19	1	35.36	0	0.00	35.30	1	34,447	0.00%
2018/07/18	2	35.63	11	35.62	35.48	-9	34,924	-0.03%
2018/07/17	4	35.20	0	0.00	35.00	4	34,906	0.01%
2018/07/16	5	35.88	0	0.00	35.54	5	34,862	0.01%
2018/07/13	2	36.63	0	0.00	36.65	2	34,801	0.01%
2018/07/12	0	0.00	26	36.44	36.88	-26	35,083	-0.07%
2018/07/11	3	34.78	2	34.72	35.05	1	34,858	0.00%
2018/07/10	20	35.97	1	35.88	35.55	19	35,132	0.05%
2018/07/09	40	35.49	94	34.98	35.76	-54	35,146	-0.15%
2018/07/06	7	32.95	15	33.86	34.44	-8	34,831	-0.02%
2018/07/05	14	32.86	20	33.83	32.96	-6	34,668	-0.02%
2018/07/04	19	33.45	1	34.25	33.60	18	34,383	0.05%
2018/07/03	102	33.79	112	33.55	33.56	-10	34,193	-0.03%	大買/大賣/
2018/07/02	1	35.60	0	0.00	34.73	1	32,954	0.00%
2018/06/29	8	36.05	102	36.40	36.51	-94	32,732	-0.29%	大賣/
2018/06/28	30	35.47	1	35.74	35.88	29	32,184	0.09%
2018/06/27	110	36.41	10	36.10	36.10	100	31,843	0.31%	大買/
2018/06/26	32	38.07	32	37.31	37.85	0	31,809	0.00%
2018/06/25	10	40.50	0	0.00	39.75	10	31,351	0.03%
2018/06/22	17	39.89	1	40.15	39.94	16	31,580	0.05%
2018/06/21	10	40.85	1	41.45	40.89	9	31,821	0.03%
2018/06/20	17	40.14	1	40.88	40.88	16	32,594	0.05%
2018/06/19	32	41.04	2	40.96	40.86	30	32,858	0.09%
2018/06/15	15	42.84	1	42.95	42.57	14	32,567	0.04%
2018/06/14	0	0.00	2	42.24	42.24	-2	32,443	-0.01%
2018/06/13	1	42.80	0	0.00	42.63	1	32,393	0.00%
2018/06/12	0	0.00	5	42.66	42.95	-5	32,311	-0.02%
2018/06/11	2	41.92	1	41.92	41.92	1	32,273	0.00%
2018/06/08	2	42.15	2	41.71	41.72	0	32,251	0.00%
2018/06/07	3	43.29	82	43.40	43.08	-79	32,042	-0.25%
2018/06/06	83	43.19	0	0.00	42.96	83	32,108	0.26%
2018/06/05	10	42.95	20	43.13	43.27	-10	32,130	-0.03%
2018/06/04	3	42.37	25	42.47	42.67	-22	32,198	-0.07%
2018/06/01	2	41.18	10	41.47	41.00	-8	32,355	-0.02%
2018/05/31	2	40.92	1	41.25	41.54	1	32,421	0.00%
2018/05/30	35	40.03	16	40.46	40.37	19	32,292	0.06%
2018/05/29	19	41.66	4	41.25	41.10	15	31,863	0.05%
2018/05/28	2	41.33	1	42.20	41.80	1	32,149	0.00%
2018/05/25	16	41.57	9	41.66	41.63	7	32,303	0.02%
2018/05/24	7	42.05	0	0.00	41.86	7	32,447	0.02%
2018/05/23	38	42.56	5	42.49	42.52	33	32,440	0.10%
2018/05/22	0	0.00	1	43.40	43.22	-1	32,376	0.00%
2018/05/21	10	45.04	2	44.91	44.36	8	32,652	0.02%
2018/05/18	13	42.84	1	43.12	43.09	12	32,994	0.04%
2018/05/17	3	43.16	0	0.00	43.10	3	34,436	0.01%
2018/05/15	0	0.00	10	44.92	44.00	-10	36,408	-0.03%
2018/05/14	0	0.00	5	44.71	44.57	-5	36,950	-0.01%
2018/05/11	31	43.74	30	43.86	43.70	1	37,192	0.00%
2018/05/10	15	43.59	40	43.88	43.38	-25	37,232	-0.07%
2018/05/09	42	43.45	0	0.00	43.39	42	37,255	0.11%
2018/05/08	15	43.04	63	42.79	43.62	-48	37,317	-0.13%
2018/05/07	9	41.32	0	0.00	41.75	9	37,264	0.02%
2018/05/04	19	40.89	16	40.97	40.84	3	37,261	0.01%
2018/05/03	16	40.31	11	40.42	40.70	5	37,498	0.01%
2018/05/02	5	40.64	0	0.00	40.60	5	37,967	0.01%
2018/04/30	60	41.55	3	41.49	41.62	57	38,178	0.15%
2018/04/27	22	40.35	6	41.33	40.16	16	38,440	0.04%
2018/04/26	26	42.30	5	41.79	41.37	21	37,955	0.06%
2018/04/25	3	43.30	0	0.00	43.27	3	37,668	0.01%
2018/04/24	0	0.00	15	43.22	43.63	-15	37,842	-0.04%
2018/04/23	0	0.00	1	41.80	41.27	-1	37,993	0.00%
2018/04/20	5	41.92	21	41.72	40.79	-16	38,015	-0.04%
2018/04/19	14	41.53	76	41.80	42.05	-62	38,398	-0.16%
2018/04/18	43	40.57	20	41.30	40.41	23	38,192	0.06%
2018/04/17	22	41.05	20	41.51	40.95	2	37,819	0.01%
2018/04/16	56	42.14	4	42.70	41.70	52	37,839	0.14%
2018/04/13	55	44.31	12	44.81	43.93	43	37,384	0.12%
2018/04/12	34	44.80	27	44.95	44.69	7	37,189	0.02%
2018/04/11	3	45.22	10	44.97	45.62	-7	36,995	-0.02%
2018/04/10	39	43.62	41	43.56	43.77	-2	36,708	-0.01%
2018/04/09	0	0.00	30	43.08	42.93	-30	36,915	-0.08%
2018/04/03	77	42.62	21	42.45	42.30	56	36,999	0.15%
2018/04/02	10	44.16	10	44.03	43.64	0	36,874	0.00%
2018/03/31	1	44.00	0	0.00	44.04	1	36,937	0.00%
2018/03/30	18	43.93	27	44.07	44.37	-9	37,111	-0.02%
2018/03/29	110	42.03	155	42.64	42.92	-45	36,886	-0.12%	大買/大賣/
2018/03/28	90	43.73	31	43.36	42.66	59	36,350	0.16%
2018/03/27	78	45.40	71	45.43	44.72	7	35,798	0.02%
2018/03/26	112	44.15	10	43.90	43.85	102	35,591	0.29%	大買/鉅額交易
2018/03/23	45	45.11	141	45.55	44.61	-96	35,035	-0.27%	大賣/
2018/03/22	51	49.10	5	49.00	48.11	46	34,183	0.13%
2018/03/21	11	50.45	61	50.36	50.45	-50	33,482	-0.15%
2018/03/20	53	49.14	4	49.35	49.45	49	33,520	0.15%
2018/03/19	9	49.33	0	0.00	49.17	9	33,517	0.03%
2018/03/16	2	50.03	2	50.25	49.83	0	33,461	0.00%
2018/03/15	6	49.98	0	0.00	49.92	6	33,535	0.02%
2018/03/14	8	49.32	5	49.60	49.25	3	33,377	0.01%
2018/03/13	2	50.50	0	0.00	50.50	2	33,288	0.01%
2018/03/12	7	50.83	8	51.35	51.15	-1	33,368	0.00%
2018/03/08	15	50.17	13	49.92	50.15	2	33,540	0.01%
2018/03/07	16	50.19	24	50.07	49.59	-8	33,555	-0.02%
2018/03/06	13	49.07	0	0.00	49.09	13	33,696	0.04%
2018/03/05	15	49.35	15	49.07	48.40	0	33,367	0.00%
2018/03/02	30	49.11	10	49.43	49.00	20	33,281	0.06%
2018/03/01	0	0.00	4	49.16	49.69	-4	33,439	-0.01%
2018/02/27	1	52.70	0	0.00	51.05	1	33,277	0.00%
2018/02/26	16	51.68	70	52.92	52.45	-54	33,612	-0.16%
2018/02/23	2	52.20	4	51.73	51.50	-2	33,502	-0.01%
2018/02/22	0	0.00	8	50.95	50.95	-8	33,583	-0.02%
2018/02/21	4	50.79	2	50.03	51.35	2	34,192	0.01%
2018/02/12	22	46.50	0	0.00	46.45	22	34,183	0.06%
2018/02/09	45	47.76	0	0.00	45.70	45	33,742	0.13%
2018/02/08	83	52.60	6	52.25	51.10	77	32,310	0.24%
2018/02/07	0	0.00	2	57.95	55.15	-2	31,169	-0.01%
2018/02/06	22	57.34	35	57.32	56.45	-13	30,320	-0.04%
2018/02/05	10	58.28	10	58.40	58.95	0	29,732	0.00%
2018/02/01	12	58.85	10	58.47	58.15	2	29,421	0.01%
2018/01/31	25	57.78	25	58.00	58.15	0	29,310	0.00%
2018/01/30	5	58.40	0	0.00	57.55	5	29,393	0.02%
2018/01/29	5	60.20	5	59.70	60.20	0	28,894	0.00%
2018/01/26	13	60.68	8	60.90	61.35	5	28,643	0.02%
2018/01/25	3	60.00	30	60.00	60.00	-27	28,513	-0.09%
2018/01/24	30	62.03	80	61.84	62.45	-50	28,221	-0.18%
2018/01/23	5	61.35	12	61.00	61.50	-7	27,874	-0.03%
2018/01/19	5	60.05	6	60.33	60.10	-1	27,995	0.00%
2018/01/17	5	58.00	15	59.77	58.50	-10	27,941	-0.04%
2018/01/16	15	57.90	0	0.00	58.00	15	27,399	0.05%
2018/01/15	0	0.00	14	56.71	58.00	-14	27,211	-0.05%
2018/01/12	0	0.00	9	55.85	55.85	-9	26,794	-0.03%
2018/01/11	15	55.22	10	55.70	54.95	5	27,101	0.02%
2018/01/10	0	0.00	15	54.91	54.70	-15	26,898	-0.06%
2018/01/09	0	0.00	27	53.49	53.90	-27	26,561	-0.10%
2018/01/08	0	0.00	15	53.03	52.70	-15	26,508	-0.06%
2018/01/05	0	0.00	50	52.25	52.70	-50	26,370	-0.19%
2018/01/04	5	52.05	0	0.00	52.30	5	26,300	0.02%
2018/01/03	0	0.00	12	52.86	52.40	-12	26,520	-0.05%
2018/01/02	0	0.00	5	51.80	51.85	-5	26,292	-0.02%