富邦上証正2 (00633L)-第一金-高雄券商分點個股進出

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
33.87
漲跌
▼0.06
漲幅
-0.18%
成交量
4,570張
產業
上市0.00%
224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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/15	0	0.00	50	33.26	33.68	-50	10,847	-0.46%
2024/04/12	30	32.53	30	32.64	32.40	0	10,871	0.00%
2024/04/11	10	32.31	10	32.55	32.75	0	10,900	0.00%
2024/04/08	20	33.57	20	33.51	33.38	0	11,106	0.00%
2024/04/03	10	33.70	10	33.84	33.84	0	11,164	0.00%
2024/04/02	20	34.15	10	33.93	33.93	10	11,261	0.09%
2024/03/28	20	32.83	20	33.46	33.34	0	11,120	0.00%
2024/03/27	10	33.32	10	33.21	33.21	0	11,094	0.00%
2024/03/25	30	32.98	10	33.10	33.13	20	11,114	0.18%
2024/03/22	10	33.30	30	32.80	32.94	-20	11,064	-0.18%
2024/03/21	20	33.45	10	33.50	33.49	10	10,989	0.09%
2024/03/20	10	33.03	15	33.29	33.45	-5	11,071	-0.05%
2024/03/19	0	0.00	40	33.39	33.36	-40	11,143	-0.36%
2024/03/18	0	0.00	10	33.00	33.05	-10	11,173	-0.09%
2024/03/15	20	32.58	10	32.85	32.48	10	11,186	0.09%
2024/03/14	15	33.06	10	32.72	32.72	5	11,326	0.04%
2024/03/13	10	33.00	0	0.00	33.01	10	11,316	0.09%
2024/03/12	2	32.83	2	33.19	33.50	0	11,412	0.00%
2024/03/11	0	0.00	11	32.42	32.50	-11	11,493	-0.10%
2024/03/07	10	32.01	0	0.00	31.81	10	11,286	0.09%
2024/03/05	1	31.54	10	32.20	32.06	-9	11,128	-0.08%
2024/03/04	20	31.51	22	31.52	31.46	-2	11,021	-0.02%
2024/02/29	10	31.50	10	31.47	31.47	0	11,019	0.00%
2024/02/27	20	30.99	125	31.06	31.23	-105	10,949	-0.96%	大賣/鉅額交易
2024/02/26	31	31.69	10	31.45	31.42	21	10,913	0.19%
2024/02/23	74	32.20	12	32.35	32.07	62	10,825	0.57%
2024/02/22	36	31.74	0	0.00	32.05	36	10,779	0.33%
2024/02/21	2	30.41	24	31.45	32.25	-22	10,738	-0.20%
2024/02/20	1	30.05	0	0.00	30.07	1	10,337	0.01%
2024/02/19	11	30.09	0	0.00	29.88	11	10,299	0.11%
2024/02/16	10	29.56	10	29.80	30.40	0	10,130	0.00%
2024/02/15	15	29.20	10	29.30	29.36	5	9,925	0.05%
2024/02/05	10	26.35	10	27.00	27.71	0	9,695	0.00%
2024/02/02	20	27.32	20	27.45	26.89	0	9,339	0.00%
2024/02/01	10	27.05	11	27.32	27.47	-1	9,161	-0.01%
2024/01/31	10	27.04	10	27.32	27.32	0	8,993	0.00%
2024/01/30	21	27.67	30	27.61	27.51	-9	8,821	-0.10%
2024/01/29	11	28.61	50	28.59	28.39	-39	8,569	-0.46%
2024/01/26	60	28.45	10	28.24	28.24	50	8,362	0.60%
2024/01/25	30	27.98	30	28.15	28.47	0	8,213	0.00%
2024/01/24	10	26.90	10	26.70	26.70	0	7,766	0.00%
2024/01/23	10	26.70	10	26.88	26.88	0	7,458	0.00%
2024/01/18	22	26.10	20	25.80	25.77	2	6,965	0.03%
2024/01/17	10	27.00	10	26.87	26.83	0	6,609	0.00%
2024/01/11	20	27.05	20	27.51	27.62	0	6,647	0.00%
2024/01/09	11	27.30	10	27.15	27.15	1	6,526	0.02%
2024/01/08	7	27.35	0	0.00	27.26	7	6,472	0.11%
2024/01/02	2	28.68	0	0.00	28.66	2	6,172	0.03%
2023/12/29	5	29.30	0	0.00	29.34	5	5,935	0.08%
2023/12/27	0	0.00	14	28.00	27.94	-14	5,768	-0.24%
2023/12/26	12	27.94	0	0.00	27.85	12	5,727	0.21%
2023/12/22	13	28.08	10	28.34	28.34	3	5,770	0.05%
2023/12/21	2	28.00	0	0.00	28.08	2	5,737	0.03%
2023/12/14	3	28.36	0	0.00	28.03	3	5,581	0.05%
2023/12/13	4	29.36	0	0.00	28.36	4	5,518	0.07%
2023/12/11	2	28.28	0	0.00	28.47	2	5,437	0.04%
2023/12/07	16	29.00	4	29.03	29.02	12	5,274	0.23%
2023/12/06	3	29.25	0.5	29.00	29.33	2.5	5,159	0.05%
2023/12/01	1.2	30.66	0	0.00	30.45	1.2	5,036	0.02%
2023/11/27	4	31.26	0	0.00	31.32	4	5,141	0.08%
2023/11/21	0.1	33.00	0	0.00	33.22	0.1	5,455	0.00%
2023/11/08	0	0.00	1	34.00	33.76	-1	5,903	-0.02%
2023/11/03	0	0.00	2	34.15	33.92	-2	6,113	-0.03%
2023/10/24	1	31.35	0	0.00	31.20	1	6,771	0.01%
2023/10/20	2	31.70	0	0.00	31.83	2	6,893	0.03%
2023/10/19	2	32.88	7	33.25	32.47	-5	6,842	-0.07%
2023/10/16	1	34.15	0	0.00	34.11	1	6,734	0.01%
2023/10/04	5	34.49	0	0.00	34.30	5	6,933	0.07%
2023/09/15	7	36.50	0	0.00	36.32	7	7,088	0.10%
2023/09/06	0	0.00	2	37.78	37.96	-2	7,249	-0.03%
2023/09/05	5	38.50	0	0.00	38.25	5	7,255	0.07%
2023/09/04	17.2	38.13	20	38.37	38.47	-2.8	7,254	-0.04%
2023/08/31	2	36.79	2	37.16	36.68	0	7,201	0.00%
2023/08/30	5	37.49	0	0.00	37.10	5	7,224	0.07%
2023/08/29	4	37.51	0	0.00	37.75	4	7,148	0.06%
2023/08/28	1	38.01	0	0.00	36.99	1	7,158	0.01%
2023/08/15	0	0.00	30	37.33	37.01	-30	7,357	-0.41%
2023/08/14	5	37.49	1.5	37.43	37.20	3.5	7,371	0.05%
2023/08/11	0	0.00	2	40.29	39.08	-2	7,174	-0.03%
2023/08/10	0	0.00	85	40.01	39.85	-85	7,123	-1.19%
2023/08/04	6	41.52	0	0.00	41.43	6	7,140	0.08%
2023/07/31	22	41.67	5	41.90	41.00	17	7,135	0.24%
2023/07/28	3	38.25	2	39.44	40.53	1	6,918	0.01%
2023/07/27	26	38.97	5	38.85	38.93	21	6,724	0.31%
2023/07/26	32	38.53	0	0.00	38.26	32	6,684	0.48%
2023/07/21	0.5	37.00	0	0.00	36.47	0.5	6,528	0.01%
2023/07/19	0	0.00	5	36.05	35.97	-5	6,674	-0.07%
2023/07/18	0	0.00	5	36.63	36.31	-5	6,671	-0.07%
2023/07/17	0	0.00	20	37.08	36.31	-20	6,695	-0.30%
2023/07/14	30	37.60	0	0.00	37.33	30	6,645	0.45%
2023/07/05	0	0.00	1	36.53	35.89	-1	6,783	-0.01%
2023/06/21	0	0.00	15	36.24	36.32	-15	6,998	-0.21%
2023/06/20	3	36.70	2	37.06	36.51	1	7,013	0.01%
2023/06/16	0	0.00	1	37.61	37.73	-1	7,052	-0.01%
2023/06/14	0	0.00	5	36.43	36.25	-5	7,118	-0.07%
2023/05/30	2	34.41	0	0.00	34.13	2	7,343	0.03%
2023/05/29	5	35.40	0	0.00	35.01	5	7,435	0.07%
2023/05/26	0	0.00	50	35.00	35.41	-50	7,531	-0.66%
2023/05/25	3	35.84	0	0.00	35.43	3	7,532	0.04%
2023/05/24	4	36.63	0	0.00	36.61	4	7,390	0.05%
2023/05/23	10	37.80	10	37.52	37.52	0	7,318	0.00%
2023/05/22	1	37.38	1	38.35	38.26	0	7,335	0.00%
2023/05/19	4	37.38	0	0.00	37.57	4	7,402	0.05%
2023/05/17	2	38.06	0	0.00	37.99	2	7,314	0.03%
2023/05/15	1	37.56	0	0.00	38.32	1	7,381	0.01%
2023/05/12	25	38.58	20	38.10	38.10	5	7,364	0.07%
2023/05/10	22	39.47	20	39.00	38.82	2	7,403	0.03%
2023/05/09	0	0.00	8	40.48	40.57	-8	7,342	-0.11%
2023/05/05	10	38.70	10	39.07	39.07	0	7,420	0.00%
2023/05/04	0	0.00	1	39.11	39.00	-1	7,515	-0.01%
2023/05/02	2	38.70	0	0.00	38.82	2	7,741	0.03%
2023/04/25	1	37.45	0	0.00	37.19	1	8,292	0.01%
2023/04/24	1	37.68	0	0.00	37.60	1	8,215	0.01%
2023/04/21	0	0.00	2	38.93	38.68	-2	8,144	-0.02%
2023/04/20	11	39.80	11	39.07	39.07	0	8,185	0.00%
2023/04/19	10	40.10	10	40.10	40.10	0	8,238	0.00%
2023/04/18	10	40.27	2	40.29	40.33	8	8,320	0.10%
2023/04/17	2	39.36	10	38.74	39.66	-8	8,426	-0.09%
2023/04/14	10	38.56	0	0.00	38.36	10	8,393	0.12%
2023/04/12	4	38.33	0	0.00	38.22	4	8,482	0.05%
2023/04/11	30	39.10	10	38.68	38.68	20	8,455	0.24%
2023/04/10	20	38.62	20	39.01	39.06	0	8,500	0.00%
2023/04/07	0	0.00	3	39.19	39.00	-3	8,592	-0.03%
2023/04/06	0	0.00	10	38.80	38.55	-10	8,497	-0.12%
2023/03/31	0	0.00	1	39.66	39.33	-1	8,441	-0.01%
2023/03/30	20	38.57	21	38.71	38.69	-1	8,399	-0.01%
2023/03/29	10	38.80	10	38.51	38.39	0	8,356	0.00%
2023/03/27	12	38.07	0	0.00	38.00	12	8,508	0.14%
2023/03/23	12	38.30	10	38.70	38.71	2	8,549	0.02%
2023/03/20	2	37.58	0	0.00	37.29	2	8,541	0.02%
2023/03/16	10	37.60	10	38.30	37.97	0	8,587	0.00%
2023/03/15	0	0.00	20	38.41	38.22	-20	8,671	-0.23%
2023/03/14	3	38.26	0	0.00	38.00	3	8,867	0.03%
2023/03/13	30	38.43	10	38.59	38.59	20	8,926	0.22%
2023/03/10	0	0.00	20	38.70	38.36	-20	8,891	-0.22%
2023/03/09	20	39.37	0	0.00	39.06	20	8,993	0.22%
2023/03/08	2	39.66	0	0.00	39.38	2	8,932	0.02%
2023/03/07	4	40.85	2	40.82	40.77	2	9,136	0.02%
2023/03/06	30	41.04	30	40.97	40.95	0	9,270	0.00%
2023/03/01	0	0.00	14	40.98	41.64	-14	9,334	-0.15%
2023/02/24	14	40.74	0	0.00	40.46	14	9,329	0.15%
2023/02/23	22	41.54	20	41.95	41.37	2	9,338	0.02%
2023/02/22	20	41.90	20	41.87	41.87	0	9,296	0.00%
2023/02/20	8	40.33	8	41.03	41.53	0	9,407	0.00%
2023/02/17	0	0.00	2	41.40	41.55	-2	9,518	-0.02%
2023/02/16	0	0.00	2	42.85	42.92	-2	9,745	-0.02%
2023/02/14	12	42.57	10	42.15	42.15	2	9,873	0.02%
2023/02/10	2	41.40	0	0.00	41.40	2	9,997	0.02%
2023/02/09	3	40.86	3	41.68	42.13	0	10,160	0.00%
2023/02/03	31	42.64	31	42.00	41.92	0	10,493	0.00%
2023/02/02	40	44.03	40	43.60	43.60	0	10,582	0.00%
2023/02/01	10	44.01	10	43.62	43.62	0	10,571	0.00%
2023/01/31	0	0.00	11	43.93	44.14	-11	10,542	-0.10%
2023/01/30	31	45.75	0	0.00	45.14	31	10,433	0.30%
2023/01/17	22	44.60	12	44.08	44.05	10	10,411	0.10%
2023/01/16	10	45.10	30	45.23	45.30	-20	10,696	-0.19%
2023/01/13	110	42.70	130	42.95	42.85	-20	10,474	-0.19%	大買/大賣/
2023/01/12	22	42.03	2	41.92	41.85	20	10,442	0.19%
2023/01/11	20	41.85	110	42.18	42.30	-90	10,483	-0.86%	大賣/
2023/01/10	2	41.70	2	41.65	41.80	0	10,470	0.00%
2023/01/09	120	41.76	30	41.72	41.72	90	10,445	0.86%	大買/
2023/01/06	20	41.08	288	40.99	41.20	-268	10,468	-2.56%	大賣/鉅額交易
2023/01/05	230	40.62	11	40.05	40.70	219	10,417	2.10%	大買/鉅額交易
2023/01/04	40	38.80	20	38.85	38.65	20	10,314	0.19%
2022/12/30	20	38.99	13	39.22	39.15	7	10,318	0.07%
2022/12/28	0	0.00	10	39.20	39.25	-10	10,364	-0.10%
2022/12/27	18	39.48	0	0.00	39.21	18	10,290	0.17%
2022/12/22	10	39.00	0	0.00	38.83	10	10,255	0.10%
2022/12/20	20	38.98	30	37.61	37.61	-10	10,249	-0.10%
2022/12/19	20	40.20	0	0.00	39.85	20	10,149	0.20%
2022/12/16	10	40.10	10	40.32	40.12	0	10,078	0.00%
2022/12/13	0	0.00	60	39.65	39.59	-60	9,973	-0.60%
2022/12/12	10	39.75	10	39.86	39.86	0	9,960	0.00%
2022/12/09	21	39.48	20	39.91	40.06	1	9,979	0.01%
2022/12/08	10	39.30	10	39.62	39.65	0	9,883	0.00%
2022/12/07	45	39.52	40	39.93	40.33	5	9,849	0.05%
2022/12/06	35	38.77	32	39.66	39.44	3	9,859	0.03%
2022/12/05	72	38.61	40	38.78	38.53	32	9,673	0.33%
2022/12/02	23	37.51	87	37.23	37.09	-64	9,495	-0.67%
2022/12/01	87	38.10	12	37.97	37.99	75	9,482	0.79%
2022/11/30	24	36.48	24	36.72	36.79	0	9,317	0.00%
2022/11/29	0	0.00	10	35.60	36.52	-10	9,394	-0.11%
2022/11/25	2	34.77	0	0.00	34.97	2	9,027	0.02%
2022/11/24	10	35.22	0	0.00	34.44	10	9,122	0.11%
2022/11/23	20	35.09	12	35.44	35.19	8	9,076	0.09%
2022/11/22	3	35.50	11	35.16	35.30	-8	9,147	-0.09%
2022/11/21	10	34.75	2	34.02	34.47	8	9,042	0.09%
2022/11/18	10	35.59	10	36.00	35.79	0	8,977	0.00%
2022/11/17	10	36.00	22	35.20	35.14	-12	8,973	-0.13%
2022/11/16	2	36.71	2	36.88	36.41	0	9,017	0.00%
2022/11/15	12	35.28	10	35.54	36.69	2	9,054	0.02%
2022/11/14	10	35.97	11	36.38	35.86	-1	8,904	-0.01%
2022/11/11	15	35.22	18	35.11	35.07	-3	8,787	-0.03%
2022/11/10	10	33.50	10	33.65	33.24	0	8,741	0.00%
2022/11/09	5	34.44	10	35.06	33.89	-5	8,711	-0.06%
2022/11/08	10	35.30	2	34.93	34.67	8	8,608	0.09%
2022/11/07	10	34.99	14	35.23	35.63	-4	8,586	-0.05%
2022/11/03	14	33.06	12	32.87	32.77	2	8,377	0.02%
2022/11/02	13	32.49	10	32.93	33.87	3	8,320	0.04%
2022/11/01	2	32.18	0	0.00	31.81	2	8,224	0.02%
2022/10/31	10	30.85	12	31.06	30.82	-2	8,129	-0.02%
2022/10/28	20	32.35	1	31.77	31.51	19	7,904	0.24%
2022/10/27	7	33.52	0	0.00	32.77	7	8,079	0.09%
2022/10/25	0	0.00	7	33.82	34.25	-7	8,313	-0.08%
2022/10/24	0	0.00	20	34.45	34.46	-20	8,379	-0.24%
2022/10/21	1	37.05	0	0.00	37.16	1	8,043	0.01%
2022/10/05	0	0.00	3	42.52	42.80	-3	8,085	-0.04%
2022/09/30	20	40.60	20	40.36	40.36	0	8,153	0.00%
2022/09/29	10	40.90	10	40.60	40.60	0	8,191	0.00%
2022/09/28	10	40.90	10	40.69	40.69	0	8,274	0.00%
2022/09/20	10	41.22	10	41.31	41.31	0	8,620	0.00%
2022/09/13	0	0.00	1	43.35	43.69	-1	8,880	-0.01%
2022/09/06	0	0.00	20	41.26	41.27	-20	9,563	-0.21%
2022/09/05	1	40.90	0	0.00	40.80	1	9,657	0.01%
2022/09/02	15	42.06	52	42.05	41.43	-37	9,644	-0.38%
2022/09/01	40	42.59	0	0.00	42.54	40	9,700	0.41%
2022/08/31	3	42.59	3	42.81	43.48	0	9,844	0.00%
2022/08/30	23	42.30	20	41.79	41.79	3	9,913	0.03%
2022/08/26	10	43.40	10	43.13	43.13	0	10,037	0.00%
2022/08/25	10	42.18	10	42.36	42.36	0	10,039	0.00%
2022/08/23	30	43.37	30	42.98	42.91	0	10,090	0.00%
2022/08/19	10	43.42	10	43.17	43.17	0	9,941	0.00%
2022/08/18	11	43.39	11	43.05	42.95	0	10,076	0.00%
2022/08/17	10	43.10	10	43.50	43.81	0	9,954	0.00%
2022/08/16	10	43.55	10	43.95	43.29	0	9,934	0.00%
2022/08/15	30	43.43	30	43.95	43.46	0	10,058	0.00%
2022/08/12	20	43.30	27	43.39	43.38	-7	10,148	-0.07%
2022/08/11	16	41.95	10	42.74	42.93	6	10,122	0.06%
2022/08/08	0	0.00	3	42.72	42.55	-3	10,240	-0.03%
2022/08/05	3	42.04	0	0.00	42.04	3	10,317	0.03%
2022/08/04	10	41.70	10	41.90	41.90	0	10,439	0.00%
2022/08/03	30	42.57	20	41.91	41.91	10	10,577	0.09%
2022/08/02	1	42.00	0	0.00	42.37	1	10,517	0.01%
2022/07/29	22	44.50	20	43.80	43.83	2	10,447	0.02%
2022/07/28	10	45.00	2	45.40	45.29	8	10,309	0.08%
2022/07/27	32	45.52	30	45.01	45.01	2	10,256	0.02%
2022/07/26	10	45.60	10	46.10	45.97	0	10,223	0.00%
2022/07/25	20	45.23	20	45.16	45.16	0	10,445	0.00%
2022/07/22	10	46.17	0	0.00	45.45	10	10,705	0.09%
2022/07/21	30	45.78	0	0.00	45.58	30	10,810	0.28%
2022/07/18	20	46.01	20	45.90	46.76	0	11,365	0.00%
2022/07/15	10	47.25	10	47.85	46.98	0	11,340	0.00%
2022/07/14	0	0.00	10	46.80	46.95	-10	11,472	-0.09%
2022/07/13	20	46.70	10	47.20	47.25	10	11,536	0.09%
2022/07/12	10	46.85	20	47.50	47.28	-10	11,620	-0.09%
2022/07/08	5	49.60	5	49.80	49.54	0	11,554	0.00%
2022/07/07	10	49.54	10	49.70	49.55	0	11,599	0.00%
2022/07/06	10	50.80	10	51.00	49.19	0	11,626	0.00%
2022/07/05	10	50.45	10	51.30	50.45	0	11,682	0.00%
2022/07/04	10	50.80	10	50.50	50.80	0	11,661	0.00%
2022/06/30	20	51.55	34	50.29	51.55	-14	11,689	-0.12%
2022/06/29	10	49.35	10	49.90	49.35	0	11,736	0.00%
2022/06/27	20	49.06	25	48.95	49.06	-5	11,788	-0.04%
2022/06/24	10	47.82	10	47.51	47.82	0	11,694	0.00%
2022/06/23	20	46.28	20	46.15	46.40	0	11,801	0.00%
2022/06/21	20	46.63	20	46.80	46.56	0	11,841	0.00%
2022/06/17	0	0.00	10	44.56	45.91	-10	11,730	-0.09%
2022/06/16	10	45.01	10	45.47	45.01	0	11,706	0.00%
2022/06/15	0	0.00	21	44.22	46.21	-21	11,691	-0.18%
2022/06/14	26	42.32	30	42.63	42.29	-4	11,647	-0.03%
2022/06/10	5	43.36	15	43.47	43.97	-10	12,111	-0.08%
2022/06/09	15	43.48	10	43.90	43.29	5	12,080	0.04%
2022/06/08	20	43.10	20	43.50	42.81	0	12,067	0.00%
2022/06/07	20	42.00	23	42.46	42.70	-3	11,936	-0.03%
2022/06/06	20	40.58	20	40.83	41.55	0	11,854	0.00%
2022/06/02	20	40.71	20	40.73	40.71	0	11,793	0.00%
2022/06/01	20	40.91	20	40.73	40.70	0	11,832	0.00%
2022/05/31	15	39.96	23	40.33	41.04	-8	11,845	-0.07%
2022/05/30	10	39.78	2	39.70	39.70	8	11,717	0.07%
2022/05/27	10	39.30	10	39.25	39.25	0	11,633	0.00%
2022/05/26	20	38.67	29	39.07	38.73	-9	11,550	-0.08%
2022/05/25	10	38.80	1	38.62	38.62	9	11,391	0.08%
2022/05/23	20	40.40	10	40.06	40.06	10	11,264	0.09%
2022/05/18	20	38.71	20	39.10	39.20	0	11,019	0.00%
2022/05/16	10	38.94	10	38.78	38.78	0	10,792	0.00%
2022/05/13	10	39.34	10	39.15	39.15	0	10,684	0.00%
2022/05/12	10	38.63	10	39.13	38.66	0	10,600	0.00%
2022/05/10	10	36.07	10	37.29	37.90	0	10,363	0.00%
2022/05/06	10	38.79	10	38.27	38.27	0	10,254	0.00%
2022/05/05	10	40.40	10	40.78	40.78	0	10,051	0.00%
2022/04/29	10	39.45	10	40.75	40.65	0	10,019	0.00%
2022/04/26	20	37.28	20	37.85	38.30	0	9,489	0.00%
2022/04/20	20	41.90	10	42.10	41.58	10	8,887	0.11%
2022/04/18	13	42.34	10	42.30	42.31	3	8,558	0.04%
2022/04/14	0	0.00	13	43.58	43.75	-13	8,393	-0.15%
2022/04/13	0	0.00	10	42.90	42.96	-10	8,408	-0.12%
2022/04/11	12	42.02	0	0.00	41.03	12	8,388	0.14%
2022/04/07	10	42.38	10	42.90	42.40	0	8,197	0.00%
2022/04/01	0	0.00	1	43.20	43.35	-1	8,102	-0.01%
2022/03/31	10	41.60	10	41.86	41.65	0	7,887	0.00%
2022/03/25	10	41.90	0	0.00	40.75	10	7,635	0.13%
2022/03/17	0	0.00	23	41.88	41.51	-23	7,428	-0.31%
2022/03/15	3	37.10	0	0.00	37.10	3	6,967	0.04%
2022/03/14	10	40.59	0	0.00	40.35	10	6,714	0.15%
2022/03/11	10	40.70	0	0.00	40.24	10	6,622	0.15%
2022/03/10	0	0.00	10	43.00	42.61	-10	6,496	-0.15%
2022/03/09	10	41.30	0	0.00	40.56	10	6,428	0.16%
2022/03/08	1	42.61	0	0.00	42.43	1	6,290	0.02%
2022/03/07	1	43.65	0	0.00	43.63	1	6,191	0.02%
2022/03/01	0	0.00	10	49.32	48.90	-10	6,031	-0.17%
2022/02/24	10	48.40	10	47.40	47.48	0	5,971	0.00%
2022/02/22	10	48.58	0	0.00	48.65	10	5,935	0.17%
2022/02/17	0	0.00	10	51.00	50.80	-10	5,879	-0.17%
2022/02/14	10	49.88	0	0.00	49.84	10	5,904	0.17%
2022/02/11	0	0.00	1	51.70	51.10	-1	5,993	-0.02%
2022/02/08	1	49.20	0	0.00	48.83	1	5,897	0.02%
2022/02/07	1	49.95	0	0.00	50.20	1	5,796	0.02%
2022/01/19	0	0.00	1	51.85	51.45	-1	5,768	-0.02%
2022/01/13	10	53.30	10	52.40	52.40	0	5,709	0.00%
2022/01/12	10	52.70	10	53.05	53.05	0	5,706	0.00%
2022/01/11	10	52.70	10	52.40	52.40	0	5,725	0.00%
2022/01/04	20	54.70	20	54.10	54.10	0	5,830	0.00%
2021/12/30	10	54.00	10	55.00	54.95	0	5,892	0.00%
2021/12/29	35	56.27	35	54.76	54.40	0	5,864	0.00%
2021/12/28	10	56.30	10	56.60	56.40	0	5,762	0.00%
2021/12/22	10	55.70	10	55.60	55.60	0	5,785	0.00%
2021/12/21	10	56.05	0	0.00	56.05	10	5,805	0.17%
2021/12/17	20	58.15	20	57.00	56.95	0	5,809	0.00%
2021/12/16	10	58.00	10	58.05	58.05	0	5,827	0.00%
2021/12/15	10	59.05	0	0.00	58.35	10	5,869	0.17%
2021/12/14	20	59.70	20	60.15	59.85	0	5,866	0.00%
2021/12/13	20	61.05	40	61.85	60.70	-20	5,863	-0.34%
2021/12/09	0	0.00	5	59.90	60.70	-5	5,848	-0.09%
2021/12/08	10	55.70	30	57.00	57.20	-20	5,715	-0.35%
2021/12/07	0	0.00	20	56.10	56.15	-20	5,746	-0.35%
2021/12/06	0	0.00	1	55.75	55.65	-1	5,754	-0.02%
2021/12/03	10	53.90	10	53.90	53.90	0	5,797	0.00%
2021/12/01	10	52.45	10	52.96	52.75	0	5,959	0.00%
2021/11/25	20	55.31	0	0.00	54.60	20	6,531	0.31%
2021/11/24	10	54.70	10	55.10	55.20	0	6,692	0.00%
2021/11/23	10	55.10	20	55.28	55.05	-10	6,756	-0.15%
2021/11/22	10	55.00	10	55.40	54.90	0	6,843	0.00%
2021/11/19	10	53.00	10	53.60	53.75	0	6,866	0.00%
2021/11/17	20	54.60	10	55.00	54.65	10	6,988	0.14%
2021/11/16	10	54.80	10	55.20	54.50	0	7,200	0.00%
2021/11/15	10	54.10	10	54.30	54.30	0	7,234	0.00%
2021/11/12	25	55.45	10	54.60	54.55	15	7,347	0.20%
2021/11/11	10	52.90	11	53.68	54.60	-1	7,388	-0.01%
2021/11/10	1	52.30	0	0.00	52.20	1	7,358	0.01%
2021/11/09	20	54.35	20	53.90	53.90	0	7,288	0.00%
2021/11/04	15	53.92	15	54.85	54.95	0	7,508	0.00%
2021/11/02	11	55.85	10	53.50	53.50	1	7,667	0.01%
2021/10/29	10	56.20	11	56.62	56.65	-1	7,619	-0.01%
2021/10/28	10	56.05	10	56.90	56.45	0	7,641	0.00%
2021/10/27	21	57.07	20	56.45	56.55	1	7,827	0.01%
2021/10/20	0	0.00	1	56.50	56.40	-1	8,402	-0.01%
2021/10/12	1	57.20	0	0.00	57.30	1	8,361	0.01%
2021/10/08	0	0.00	10	56.70	56.50	-10	8,340	-0.12%
2021/09/28	18	53.68	15	53.88	54.05	3	8,393	0.04%
2021/09/27	6	53.40	4	53.80	53.40	2	8,534	0.02%
2021/09/24	0	0.00	10	51.40	51.55	-10	8,473	-0.12%
2021/09/23	10	50.80	0	0.00	50.35	10	8,416	0.12%
2021/09/16	20	51.05	20	51.23	51.25	0	8,433	0.00%
2021/09/09	0	0.00	9	52.55	52.60	-9	8,278	-0.11%
2021/09/08	30	54.15	21	54.40	53.20	9	8,275	0.11%
2021/09/07	21	52.64	20	53.50	53.90	1	8,238	0.01%
2021/09/06	10	51.50	11	52.40	53.35	-1	8,312	-0.01%
2021/09/03	10	51.50	10	51.40	51.40	0	8,381	0.00%
2021/09/02	10	51.50	10	51.15	51.35	0	8,341	0.00%
2021/09/01	20	48.68	42	50.69	51.45	-22	8,264	-0.27%
2021/08/31	2	48.00	0	0.00	48.37	2	8,152	0.02%
2021/08/30	20	49.91	10	49.74	49.74	10	8,125	0.12%
2021/08/27	10	50.00	10	51.10	51.00	0	8,086	0.00%
2021/08/26	20	51.55	20	50.50	50.60	0	8,057	0.00%
2021/08/25	30	52.80	30	52.97	52.50	0	8,023	0.00%
2021/08/24	20	51.60	20	52.00	52.55	0	8,057	0.00%
2021/08/23	0	0.00	1	51.00	50.95	-1	8,072	-0.01%
2021/08/20	11	49.62	0	0.00	49.22	11	8,056	0.14%
2021/08/19	10	53.30	0	0.00	52.65	10	7,956	0.13%
2021/08/18	10	52.50	10	54.35	54.65	0	8,037	0.00%
2021/08/12	10	56.10	0	0.00	55.60	10	8,179	0.12%
2021/08/11	10	57.30	22	56.60	56.55	-12	8,203	-0.15%
2021/08/10	10	54.90	10	54.50	55.05	0	8,147	0.00%
2021/08/09	20	54.60	31	55.33	55.40	-11	8,236	-0.13%
2021/08/06	10	52.80	10	53.10	52.95	0	8,186	0.00%
2021/08/05	10	52.90	10	54.00	53.85	0	8,147	0.00%
2021/08/04	25	54.20	5	53.90	53.95	20	8,137	0.25%
2021/08/03	0	0.00	2	54.10	54.40	-2	8,170	-0.02%
2021/08/02	0	0.00	8	52.64	53.95	-8	8,310	-0.10%
2021/07/30	24	52.01	34	50.54	50.30	-10	8,130	-0.12%
2021/07/29	0	0.00	5	53.99	53.40	-5	8,050	-0.06%
2021/07/28	3	51.85	16	51.85	52.05	-13	7,991	-0.16%
2021/07/23	2	61.90	0	0.00	61.70	2	7,496	0.03%
2021/07/21	30	63.35	22	63.49	62.85	8	7,540	0.11%
2021/07/20	10	63.10	10	62.75	62.75	0	7,598	0.00%
2021/07/19	14	62.16	12	62.85	62.80	2	7,673	0.03%
2021/07/15	5	62.00	7	63.36	64.30	-2	7,701	-0.03%
2021/07/14	2	62.50	0	0.00	62.65	2	7,721	0.03%
2021/07/13	0	0.00	2	65.03	64.00	-2	7,824	-0.03%
2021/07/08	2	63.55	0	0.00	63.90	2	7,830	0.03%
2021/07/02	10	65.95	5	67.85	64.80	5	8,106	0.06%
2021/06/28	2	69.15	0	0.00	69.15	2	8,325	0.02%
2021/06/25	0	0.00	1	68.60	69.65	-1	8,379	-0.01%
2021/06/24	0	0.00	5	66.60	67.30	-5	8,354	-0.06%
2021/06/17	5	67.10	5	67.50	67.00	0	8,667	0.00%
2021/06/16	1	67.25	0	0.00	67.25	1	8,774	0.01%
2021/06/15	12	68.58	10	68.85	68.85	2	8,811	0.02%
2021/06/11	5	71.57	0	0.00	70.95	5	8,798	0.06%
2021/06/10	0	0.00	2	73.15	73.30	-2	8,674	-0.02%
2021/06/08	3	71.77	3	73.80	70.10	0	8,860	0.00%
2021/06/07	4	71.95	0	0.00	71.95	4	8,821	0.05%
2021/06/04	0	0.00	2	74.10	74.60	-2	8,864	-0.02%
2021/06/02	10	72.40	5	73.60	72.10	5	9,157	0.05%
2021/06/01	8	72.11	3	73.20	72.60	5	9,317	0.05%
2021/05/31	20	72.82	8	72.18	72.15	12	9,344	0.13%
2021/05/28	0	0.00	5	74.15	74.90	-5	9,291	-0.05%
2021/05/27	3	73.50	7	74.60	74.20	-4	9,380	-0.04%
2021/05/25	0	0.00	34	70.66	73.20	-34	9,389	-0.36%
2021/05/24	12	67.62	0	0.00	67.95	12	9,377	0.13%
2021/05/21	11	68.09	0	0.00	68.05	11	9,438	0.12%
2021/05/19	3	68.05	0	0.00	68.25	3	9,629	0.03%
2021/05/18	10	68.80	3	70.00	69.10	7	9,725	0.07%
2021/05/17	0	0.00	26	69.21	69.45	-26	9,781	-0.27%
2021/05/14	0	0.00	15	65.87	66.50	-15	9,834	-0.15%
2021/05/13	2	63.88	0	0.00	63.10	2	9,870	0.02%
2021/05/12	0	0.00	11	65.40	64.75	-11	9,874	-0.11%
2021/05/10	19	64.39	0	0.00	62.15	19	9,755	0.19%
2021/05/06	0	0.00	6	67.53	65.35	-6	9,749	-0.06%
2021/05/05	0	0.00	2	66.50	65.85	-2	9,738	-0.02%
2021/05/04	0	0.00	1	65.20	65.25	-1	9,810	-0.01%
2021/05/03	3	65.23	0	0.00	65.00	3	9,944	0.03%
2021/04/29	0	0.00	4	67.45	67.35	-4	9,987	-0.04%
2021/04/27	10	65.40	0	0.00	65.70	10	10,086	0.10%
2021/04/23	0	0.00	3	67.07	67.35	-3	9,947	-0.03%
2021/04/22	11	67.13	0	0.00	66.00	11	9,918	0.11%
2021/04/21	6	66.52	5	65.50	66.70	1	9,983	0.01%
2021/04/20	0	0.00	11	66.49	66.95	-11	10,032	-0.11%
2021/04/19	13	65.78	9	65.53	65.80	4	10,062	0.04%
2021/04/16	0	0.00	7	63.27	63.45	-7	10,001	-0.07%
2021/04/15	2	61.90	0	0.00	62.20	2	10,138	0.02%
2021/04/14	5	64.50	5	65.20	64.55	0	10,109	0.00%
2021/04/12	17	65.15	5	66.11	64.50	12	10,266	0.12%
2021/04/09	2	65.83	0	0.00	65.85	2	10,143	0.02%
2021/04/08	0	0.00	11	67.12	68.10	-11	10,314	-0.11%
2021/04/07	29	67.32	6	69.98	66.90	23	10,337	0.22%
2021/04/06	3	69.20	15	70.86	69.25	-12	10,162	-0.12%
2021/04/01	0	0.00	21	68.50	68.20	-21	10,170	-0.21%
2021/03/31	12	67.54	0	0.00	67.00	12	10,139	0.12%
2021/03/30	2	67.65	2	69.13	68.70	0	10,043	0.00%
2021/03/29	20	68.70	2	68.55	67.80	18	10,008	0.18%
2021/03/26	5	65.70	7	65.53	67.20	-2	9,968	-0.02%
2021/03/25	5	64.60	5	64.98	64.95	0	9,915	0.00%
2021/03/24	7	65.50	7	66.59	64.80	0	9,796	0.00%
2021/03/23	2	65.75	0	0.00	65.85	2	9,728	0.02%
2021/03/22	7	67.10	9	66.85	66.85	-2	9,652	-0.02%
2021/03/19	2	67.85	0	0.00	65.90	2	9,577	0.02%
2021/03/18	5	70.60	5	70.50	70.60	0	9,418	0.00%
2021/03/17	3	69.20	3	68.70	69.15	0	9,417	0.00%
2021/03/16	5	68.50	6	69.15	69.10	-1	9,339	-0.01%
2021/03/15	5	68.70	5	70.20	67.55	0	9,301	0.00%
2021/03/12	1	70.00	1	70.35	70.20	0	9,138	0.00%
2021/03/08	21	70.83	10	73.00	68.40	11	9,012	0.12%
2021/03/05	10	70.10	0	0.00	71.15	10	8,871	0.11%
2021/03/04	14	73.24	0	0.00	73.10	14	8,885	0.16%
2021/03/03	5	77.00	16	76.05	76.70	-11	8,855	-0.12%
2021/03/02	4	75.19	3	73.88	72.70	1	8,846	0.01%
2021/02/26	7	76.65	5	77.60	75.95	2	8,774	0.02%
2021/02/24	25	80.13	4	79.58	78.60	21	8,751	0.24%
2021/02/23	13	82.88	8	83.28	83.95	5	8,552	0.06%
2021/02/22	12	84.69	0	0.00	84.90	12	8,497	0.14%
2021/02/17	0	0.00	5	93.80	94.20	-5	8,246	-0.06%
2021/02/05	3	82.90	15	82.43	82.90	-12	8,299	-0.14%
2021/02/02	0	0.00	2	78.20	77.85	-2	8,140	-0.02%
2021/02/01	0	0.00	5	75.50	76.40	-5	8,318	-0.06%
2021/01/29	6	75.51	7	76.17	75.20	-1	8,411	-0.01%
2021/01/28	5	75.90	4	77.00	75.90	1	8,502	0.01%
2021/01/27	1	78.55	1	79.45	78.70	0	8,567	0.00%
2021/01/26	5	79.45	0	0.00	79.45	5	8,582	0.06%
2021/01/25	6	81.28	20	80.35	81.75	-14	8,573	-0.16%
2021/01/22	2	78.53	0	0.00	78.90	2	8,465	0.02%
2021/01/21	0	0.00	12	79.72	80.10	-12	8,509	-0.14%
2021/01/15	6	77.36	6	79.09	77.15	0	8,768	0.00%
2021/01/14	32	78.89	0	0.00	78.05	32	8,799	0.36%
2021/01/13	0	0.00	10	82.70	81.05	-10	8,718	-0.11%
2021/01/12	11	77.87	10	78.75	79.60	1	8,635	0.01%
2021/01/11	5	79.35	6	79.89	79.35	-1	8,739	-0.01%
2021/01/07	30	78.50	12	78.72	78.40	18	8,804	0.20%
2021/01/06	0	0.00	12	75.75	75.75	-12	8,742	-0.14%
2021/01/04	0	0.00	6	73.11	72.60	-6	8,872	-0.07%
2020/12/31	1	70.70	13	70.83	71.10	-12	8,718	-0.14%
2020/12/28	0	0.00	7	67.66	67.80	-7	8,343	-0.08%
2020/12/25	0	0.00	2	66.40	66.45	-2	8,301	-0.02%
2020/12/24	0	0.00	2	66.38	65.85	-2	8,301	-0.02%
2020/12/23	0	0.00	10	66.83	66.35	-10	8,328	-0.12%
2020/12/22	0	0.00	5	67.00	66.30	-5	8,337	-0.06%
2020/12/21	0	0.00	7	66.41	66.75	-7	8,403	-0.08%
2020/12/18	3	66.30	0	0.00	65.40	3	8,486	0.04%
2020/12/17	0	0.00	7	66.53	66.60	-7	8,591	-0.08%
2020/12/16	0	0.00	7	64.90	65.05	-7	8,686	-0.08%
2020/12/15	1	63.70	3	64.50	63.75	-2	8,789	-0.02%
2020/12/14	0	0.00	2	63.95	64.15	-2	8,876	-0.02%
2020/12/11	31	63.83	0	0.00	62.95	31	8,958	0.35%
2020/12/10	7	64.44	0	0.00	64.60	7	8,973	0.08%
2020/12/08	1	66.00	1	66.40	66.15	0	9,027	0.00%
2020/12/07	4	65.99	0	0.00	66.40	4	9,049	0.04%
2020/12/04	1	66.40	0	0.00	67.30	1	9,113	0.01%
2020/12/02	1	67.85	3	68.17	67.90	-2	9,266	-0.02%
2020/12/01	11	66.91	1	67.50	67.10	10	9,364	0.11%
2020/11/30	0	0.00	12	67.79	66.85	-12	9,355	-0.13%
2020/11/27	0	0.00	2	64.70	64.95	-2	9,259	-0.02%
2020/11/26	11	63.36	3	63.33	63.85	8	9,290	0.09%
2020/11/25	1	64.30	0	0.00	63.90	1	9,492	0.01%
2020/11/24	25	64.53	0	0.00	64.45	25	9,613	0.26%
2020/11/23	0	0.00	14	65.41	65.65	-14	9,714	-0.14%
2020/11/20	2	63.15	1	63.45	63.15	1	9,667	0.01%
2020/11/19	0	0.00	4	62.78	63.15	-4	9,744	-0.04%
2020/11/18	0	0.00	8	62.71	62.60	-8	9,780	-0.08%
2020/11/17	0	0.00	3	62.30	61.80	-3	9,863	-0.03%
2020/11/16	0	0.00	2	61.28	61.50	-2	10,081	-0.02%
2020/11/13	16	60.57	12	60.30	59.95	4	10,156	0.04%
2020/11/12	2	62.10	2	62.48	62.30	0	10,083	0.00%
2020/11/11	3	63.45	0	0.00	63.70	3	10,424	0.03%
2020/11/09	0	0.00	14	63.70	64.10	-14	10,458	-0.13%
2020/11/05	0	0.00	12	62.38	61.70	-12	10,615	-0.11%
2020/11/04	0	0.00	2	60.10	60.30	-2	10,580	-0.02%
2020/11/03	0	0.00	11	59.81	59.30	-11	10,552	-0.10%
2020/10/29	0	0.00	13	58.04	59.10	-13	10,942	-0.12%
2020/10/28	2	58.00	0	0.00	58.35	2	10,978	0.02%
2020/10/27	14	57.46	0	0.00	57.70	14	11,135	0.13%
2020/10/26	2	58.05	0	0.00	58.05	2	11,096	0.02%
2020/10/23	0	0.00	6	60.12	60.85	-6	11,042	-0.05%
2020/10/19	1	60.50	1	61.50	59.40	0	11,684	0.00%
2020/10/16	0	0.00	2	60.00	59.70	-2	11,736	-0.02%
2020/10/15	0	0.00	2	59.73	59.60	-2	11,690	-0.02%
2020/10/14	0	0.00	1	59.65	58.75	-1	11,806	-0.01%
2020/10/13	0	0.00	17	59.09	59.20	-17	12,060	-0.14%
2020/10/12	10	58.95	156	58.33	58.95	-146	12,316	-1.19%	大賣/鉅額交易
2020/10/08	3	55.80	0	0.00	55.90	3	12,189	0.02%
2020/10/07	10	55.30	20	55.74	55.95	-10	12,405	-0.08%
2020/10/06	8	55.39	5	55.60	55.50	3	12,634	0.02%
2020/10/05	5	54.64	0	0.00	54.60	5	12,841	0.04%
2020/09/30	5	54.85	15	55.67	54.85	-10	13,166	-0.08%
2020/09/29	10	55.00	80	55.35	54.45	-70	13,475	-0.52%
2020/09/28	20	54.70	20	55.00	55.00	0	13,940	0.00%
2020/09/25	10	54.10	17	54.50	53.75	-7	14,544	-0.05%
2020/09/24	111	53.90	10	54.60	53.60	101	14,844	0.68%	大買/鉅額交易
2020/09/23	50	55.30	0	0.00	55.20	50	14,954	0.33%
2020/09/21	5	57.20	9	57.87	56.25	-4	15,086	-0.03%
2020/09/18	0	0.00	21	56.37	57.05	-21	15,063	-0.14%
2020/09/17	17	55.01	3	55.35	54.80	14	15,043	0.09%
2020/09/15	0	0.00	10	56.90	57.00	-10	15,211	-0.07%
2020/09/14	0	0.00	9	55.97	55.95	-9	15,163	-0.06%
2020/09/09	9	54.22	16	55.10	54.90	-7	15,257	-0.05%
2020/09/08	11	55.71	5	55.80	55.80	6	15,128	0.04%
2020/09/07	5	56.65	12	57.36	56.80	-7	15,107	-0.05%
2020/09/04	94	56.98	0	0.00	56.30	94	15,084	0.62%
2020/09/03	10	58.55	10	59.10	58.70	0	14,964	0.00%
2020/09/02	0	0.00	1	58.60	58.65	-1	14,989	-0.01%
2020/09/01	2	58.55	5	58.83	58.70	-3	15,037	-0.02%
2020/08/31	10	60.00	10	60.50	59.90	0	14,991	0.00%
2020/08/24	0	0.00	1	56.15	56.80	-1	15,076	-0.01%
2020/08/21	0	0.00	4	56.46	56.10	-4	15,208	-0.03%
2020/08/20	5	55.08	0	0.00	54.90	5	15,199	0.03%
2020/08/19	1	57.50	0	0.00	57.65	1	15,037	0.01%
2020/08/18	0	0.00	1	58.30	58.55	-1	15,009	-0.01%
2020/08/17	0	0.00	46	57.43	59.25	-46	15,191	-0.30%
2020/08/14	0	0.00	2	55.23	55.25	-2	14,895	-0.01%
2020/08/13	7	54.51	13	55.21	54.70	-6	14,868	-0.04%
2020/08/12	36	53.80	4	53.78	53.85	32	14,886	0.21%
2020/08/11	0	0.00	44	57.03	56.95	-44	14,705	-0.30%
2020/08/10	0	0.00	13	55.14	55.45	-13	14,687	-0.09%
2020/08/07	13	53.74	3	55.70	53.20	10	14,680	0.07%
2020/08/06	3	54.50	0	0.00	54.45	3	14,680	0.02%
2020/08/05	6	55.83	1	56.05	55.45	5	14,590	0.03%
2020/08/04	0	0.00	1	56.45	56.35	-1	14,670	-0.01%
2020/08/03	1	55.00	1	55.70	55.25	0	14,716	0.00%
2020/07/31	0	0.00	1	56.00	54.35	-1	14,687	-0.01%
2020/07/30	1	54.80	1	55.40	54.70	0	14,739	0.00%
2020/07/29	1	54.00	8	54.53	54.55	-7	14,747	-0.05%
2020/07/28	1	53.40	7	53.80	53.15	-6	14,799	-0.04%
2020/07/27	7	52.06	1	53.45	52.25	6	14,869	0.04%
2020/07/24	27	53.63	0	0.00	52.90	27	14,805	0.18%
2020/07/23	4	54.98	0	0.00	56.20	4	14,780	0.03%
2020/07/22	0	0.00	12	58.69	57.85	-12	14,617	-0.08%
2020/07/20	0	0.00	14	56.49	56.70	-14	14,454	-0.10%
2020/07/17	1	53.50	0	0.00	53.75	1	14,274	0.01%
2020/07/16	12	55.88	2	55.75	54.65	10	14,153	0.07%
2020/07/15	1	58.65	1	59.95	59.00	0	13,982	0.00%
2020/07/14	1	59.10	0	0.00	59.00	1	14,182	0.01%
2020/07/13	1	59.25	0	0.00	61.30	1	14,095	0.01%
2020/07/09	0	0.00	1	61.95	61.95	-1	13,961	-0.01%
2020/07/07	0	0.00	3	60.80	61.80	-3	13,587	-0.02%
2020/07/06	48	57.45	10	53.40	57.55	38	13,229	0.29%
2020/07/03	6	51.19	9	51.13	51.10	-3	12,766	-0.02%
2020/07/02	30	48.96	20	48.38	49.57	10	12,657	0.08%
2020/07/01	30	46.90	40	46.54	47.57	-10	12,560	-0.08%
2020/06/30	0	0.00	10	45.25	45.40	-10	12,463	-0.08%
2020/06/29	20	44.49	10	45.32	44.28	10	12,544	0.08%
2020/06/24	0	0.00	1	45.20	45.10	-1	12,697	-0.01%
2020/06/23	21	43.96	10	44.40	44.58	11	13,004	0.08%
2020/06/22	20	44.69	39	44.67	44.68	-19	13,003	-0.15%
2020/06/19	40	44.54	40	44.41	44.58	0	13,272	0.00%
2020/06/18	10	43.65	11	43.65	43.65	-1	13,493	-0.01%
2020/06/17	20	42.90	20	43.10	42.90	0	13,576	0.00%
2020/06/16	30	43.02	30	43.19	43.25	0	13,894	0.00%
2020/06/15	1	42.50	0	0.00	42.47	1	14,570	0.01%
2020/06/12	10	43.32	25	42.91	43.32	-15	14,860	-0.10%
2020/06/11	31	43.78	25	44.12	43.51	6	15,406	0.04%
2020/06/10	38	44.97	38	45.23	44.71	0	15,612	0.00%
2020/06/09	20	45.05	20	44.91	45.30	0	16,191	0.00%
2020/06/08	30	44.53	30	44.88	44.45	0	16,384	0.00%
2020/06/05	30	43.84	30	43.90	43.87	0	16,466	0.00%
2020/06/03	10	44.37	10	44.75	44.37	0	17,343	0.00%
2020/06/02	10	43.06	0	0.00	43.95	10	17,291	0.06%
2020/06/01	0	0.00	33	42.90	43.36	-33	17,598	-0.19%
2020/05/29	20	41.19	20	41.10	41.19	0	17,447	0.00%
2020/05/28	20	41.18	20	41.47	41.13	0	17,545	0.00%
2020/05/27	30	40.99	30	41.08	40.97	0	17,659	0.00%
2020/05/26	10	40.80	10	40.98	40.82	0	17,811	0.00%
2020/05/25	31	39.91	40	40.20	40.25	-9	18,054	-0.05%
2020/05/22	30	40.45	10	41.13	39.95	20	18,257	0.11%
2020/05/18	0	0.00	20	41.49	41.72	-20	18,766	-0.11%
2020/05/15	40	41.46	30	41.75	41.25	10	18,816	0.05%
2020/05/11	20	42.35	20	42.73	42.35	0	18,945	0.00%
2020/05/08	0	0.00	11	42.02	42.44	-11	19,003	-0.06%
2020/05/07	20	41.48	0	0.00	41.18	20	18,981	0.11%
2020/05/06	0	0.00	31	40.51	41.02	-31	19,041	-0.16%
2020/05/04	11	38.52	2	38.60	38.50	9	19,449	0.05%
2020/04/30	0	0.00	1	42.00	41.65	-1	19,666	-0.01%
2020/04/28	0	0.00	12	40.37	40.83	-12	20,091	-0.06%
2020/04/27	0	0.00	1	40.30	40.10	-1	20,375	0.00%
2020/04/24	10	39.06	0	0.00	39.10	10	20,235	0.05%
2020/04/22	0	0.00	10	38.74	39.09	-10	20,213	-0.05%
2020/04/20	0	0.00	27	39.39	39.60	-27	20,239	-0.13%
2020/04/17	20	39.91	23	39.59	39.91	-3	20,185	-0.01%
2020/04/16	30	38.52	30	38.31	38.52	0	19,856	0.00%
2020/04/15	20	38.57	20	38.98	38.57	0	19,841	0.00%
2020/04/14	30	38.55	30	38.35	38.57	0	19,822	0.00%
2020/04/10	20	38.18	40	38.21	38.18	-20	19,838	-0.10%
2020/04/09	20	38.18	0	0.00	38.08	20	19,910	0.10%
2020/04/08	10	38.07	10	38.42	38.19	0	20,195	0.00%
2020/04/07	5	38.76	0	0.00	38.59	5	20,104	0.02%
2020/03/30	22	36.37	30	36.17	36.87	-8	19,798	-0.04%
2020/03/27	30	37.32	29	37.60	37.15	1	19,670	0.01%
2020/03/26	10	37.24	10	36.60	37.24	0	19,343	0.00%
2020/03/25	10	36.77	10	36.50	36.77	0	19,143	0.00%
2020/03/24	15	34.57	34	34.60	34.36	-19	18,855	-0.10%
2020/03/23	30	32.81	31	32.83	32.83	-1	18,670	-0.01%
2020/03/20	24	34.12	31	34.50	34.18	-7	18,850	-0.04%
2020/03/19	1	32.45	0	0.00	32.15	1	18,629	0.01%
2020/03/18	15	35.89	16	36.56	35.89	-1	18,162	-0.01%
2020/03/17	10	37.00	0	0.00	36.18	10	17,946	0.06%
2020/03/16	16	39.20	10	40.11	38.35	6	17,274	0.03%
2020/03/13	17	39.53	10	38.11	40.65	7	16,909	0.04%
2020/03/12	7	41.81	0	0.00	41.54	7	16,308	0.04%
2020/03/11	21	44.00	16	44.45	43.24	5	16,045	0.03%
2020/03/10	40	43.01	42	42.60	43.93	-2	15,912	-0.01%
2020/03/09	8	42.60	3	42.72	41.73	5	15,481	0.03%
2020/03/06	11	45.63	10	45.70	45.63	1	14,998	0.01%
2020/03/05	10	46.25	28	46.19	46.85	-18	14,912	-0.12%
2020/03/03	2	44.14	1	44.65	44.03	1	14,721	0.01%
2020/03/02	4	42.07	0	0.00	43.65	4	14,610	0.03%
2020/02/26	21	44.54	20	43.63	44.62	1	14,425	0.01%
2020/02/25	2	44.07	0	0.00	43.81	2	14,321	0.01%
2020/02/21	32	46.28	30	45.75	46.28	2	14,023	0.01%
2020/02/20	10	45.32	13	44.97	45.32	-3	13,774	-0.02%
2020/02/19	10	44.88	10	44.83	44.83	0	13,750	0.00%
2020/02/18	3	44.00	0	0.00	43.92	3	13,746	0.02%
2020/02/17	10	44.50	17	44.23	44.50	-7	13,724	-0.05%
2020/02/14	13	43.41	10	43.50	43.58	3	13,713	0.02%
2020/02/13	20	43.05	20	43.60	43.00	0	13,872	0.00%
2020/02/12	14	43.25	10	43.31	43.35	4	14,068	0.03%
2020/02/11	10	43.53	31	43.08	43.53	-21	14,086	-0.15%
2020/02/06	10	42.13	12	41.69	42.13	-2	14,200	-0.01%
2020/02/04	4	39.75	0	0.00	40.19	4	14,074	0.03%
2020/02/03	0	0.00	1	40.20	39.60	-1	13,680	-0.01%
2020/01/31	1	40.20	1	40.19	40.26	0	13,223	0.00%
2020/01/30	9	40.30	10	40.99	39.68	-1	13,209	-0.01%
2020/01/20	11	50.10	11	50.29	50.10	0	12,850	0.00%
2020/01/17	20	49.87	20	50.33	49.74	0	12,981	0.00%
2020/01/16	0	0.00	18	49.93	49.71	-18	13,084	-0.14%
2020/01/15	11	50.56	10	51.00	50.05	1	13,103	0.01%
2020/01/13	10	50.80	11	50.83	50.80	-1	13,203	-0.01%
2020/01/10	2	50.50	1	50.75	50.40	1	13,273	0.01%
2020/01/08	15	49.95	10	50.25	49.69	5	13,584	0.04%
2020/01/07	2	50.70	0	0.00	50.55	2	13,580	0.01%
2020/01/06	20	50.65	20	50.40	50.65	0	14,216	0.00%
2020/01/03	20	51.00	21	51.84	50.65	-1	14,278	-0.01%
2020/01/02	20	51.10	21	51.18	51.10	-1	14,266	-0.01%
2019/12/30	31	49.95	30	49.20	49.99	1	13,829	0.01%
2019/12/27	17	49.20	48	49.11	49.31	-31	13,698	-0.23%
2019/12/26	26	48.26	25	48.12	48.25	1	13,546	0.01%
2019/12/25	10	47.93	14	48.23	47.93	-4	13,622	-0.03%
2019/12/24	20	48.21	20	48.21	48.19	0	13,695	0.00%
2019/12/23	14	48.62	10	49.53	48.56	4	13,700	0.03%
2019/12/20	20	49.36	20	49.46	49.36	0	13,726	0.00%
2019/12/19	31	49.17	30	49.63	49.17	1	13,851	0.01%
2019/12/18	14	49.68	11	49.78	49.69	3	14,100	0.02%
2019/12/17	10	49.73	83	48.63	49.73	-73	14,104	-0.52%
2019/12/16	34	47.96	55	48.31	47.93	-21	13,840	-0.15%
2019/12/13	41	47.99	71	47.95	47.99	-30	13,849	-0.22%
2019/12/12	25	46.81	26	47.36	46.75	-1	13,707	-0.01%
2019/12/11	40	46.98	40	46.90	46.99	0	13,798	0.00%
2019/12/10	30	46.80	30	46.67	46.80	0	14,003	0.00%
2019/12/09	20	46.81	20	47.06	46.75	0	14,329	0.00%
2019/12/06	20	46.72	20	46.85	46.72	0	14,523	0.00%
2019/12/05	30	46.16	31	46.41	46.16	-1	14,709	-0.01%
2019/12/04	20	45.89	20	45.93	45.89	0	14,839	0.00%
2019/12/03	20	45.89	20	45.52	45.89	0	15,449	0.00%
2019/12/02	30	45.62	30	45.86	45.62	0	15,617	0.00%
2019/11/29	43	45.80	10	46.66	45.06	33	15,661	0.21%
2019/11/28	89	46.97	20	47.37	46.80	69	15,594	0.44%
2019/11/27	73	47.22	47	47.35	47.28	26	15,792	0.16%
2019/11/26	30	47.46	75	47.56	47.46	-45	15,988	-0.28%
2019/11/25	9	46.64	21	46.90	47.08	-12	16,184	-0.07%
2019/11/22	73	46.86	28	47.49	46.91	45	16,260	0.28%
2019/11/21	48	47.38	20	47.60	47.37	28	16,378	0.17%
2019/11/20	50	48.35	20	48.64	48.33	30	16,690	0.18%
2019/11/19	50	48.85	108	48.70	48.85	-58	16,851	-0.34%	大賣/
2019/11/18	38	48.05	38	48.15	48.38	0	16,828	0.00%
2019/11/15	56	47.96	73	48.54	48.00	-17	16,891	-0.10%
2019/11/14	11	48.20	20	48.10	48.19	-9	17,143	-0.05%
2019/11/13	65	48.02	20	48.13	47.95	45	17,375	0.26%
2019/11/12	21	48.20	20	48.23	48.15	1	17,522	0.01%
2019/11/11	63	48.75	30	48.67	48.57	33	17,539	0.19%
2019/11/08	21	50.17	20	50.85	50.15	1	17,358	0.01%
2019/11/07	22	50.10	21	50.75	50.10	1	17,423	0.01%
2019/11/06	4	50.60	15	50.60	50.60	-11	17,623	-0.06%
2019/11/05	30	51.35	32	50.55	51.45	-2	17,805	-0.01%
2019/11/04	45	50.17	30	50.09	50.10	15	18,031	0.08%
2019/11/01	40	49.30	106	48.48	49.37	-66	18,206	-0.36%	大賣/
2019/10/31	44	47.85	40	48.00	47.83	4	18,378	0.02%
2019/10/30	112	47.83	50	48.16	47.80	62	18,771	0.33%	大買/
2019/10/29	21	48.45	27	48.62	48.45	-6	18,945	-0.03%
2019/10/28	67	48.15	170	48.54	48.37	-103	19,191	-0.54%	大賣/鉅額交易
2019/10/25	90	47.70	30	48.06	47.67	60	19,135	0.31%
2019/10/24	80	47.88	30	48.43	47.75	50	19,220	0.26%
2019/10/23	30	48.25	30	48.51	48.25	0	19,291	0.00%
2019/10/21	40	48.27	40	48.16	48.27	0	19,863	0.00%
2019/10/18	72	49.04	84	49.35	48.63	-12	20,071	-0.06%
2019/10/17	30	49.36	40	49.36	49.36	-10	20,275	-0.05%
2019/10/16	47	49.53	47	50.04	49.14	0	20,423	0.00%
2019/10/15	20	49.40	31	49.50	49.40	-11	20,271	-0.05%
2019/10/14	22	49.72	56	49.64	49.65	-34	20,475	-0.17%
2019/10/09	72	46.90	72	46.99	46.91	0	20,441	0.00%
2019/10/08	60	47.45	60	46.66	47.49	0	20,646	0.00%
2019/10/07	20	45.63	20	45.74	45.63	0	20,851	0.00%
2019/10/04	20	45.89	20	46.10	45.80	0	21,027	0.00%
2019/10/03	30	45.63	30	45.75	45.63	0	21,226	0.00%
2019/10/02	40	46.39	40	46.22	46.39	0	21,797	0.00%
2019/10/01	30	46.71	40	46.80	46.71	-10	21,949	-0.05%
2019/09/27	76	47.26	50	47.43	47.32	26	22,356	0.12%
2019/09/26	40	47.83	62	48.01	47.60	-22	22,540	-0.10%
2019/09/25	51	47.58	30	47.61	47.68	21	22,649	0.09%
2019/09/24	20	48.04	31	47.88	48.04	-11	23,403	-0.05%
2019/09/23	53	47.58	20	48.20	47.15	33	23,467	0.14%
2019/09/20	30	48.65	38	48.50	48.65	-8	23,688	-0.03%
2019/09/19	26	48.20	21	48.51	48.02	5	23,803	0.02%
2019/09/18	20	48.22	10	48.37	48.32	10	24,331	0.04%
2019/09/17	20	48.31	10	48.60	48.25	10	24,610	0.04%
2019/09/16	40	48.99	40	49.35	48.96	0	24,879	0.00%
2019/09/12	20	49.17	10	49.27	49.27	10	25,640	0.04%
2019/09/11	20	48.76	20	49.16	48.76	0	26,012	0.00%
2019/09/10	3	49.10	0	0.00	49.01	3	25,906	0.01%
2019/09/05	20	49.67	26	48.99	49.67	-6	26,053	-0.02%
2019/09/04	0	0.00	1	48.00	47.72	-1	25,633	0.00%
2019/09/02	10	47.50	20	47.00	47.50	-10	26,527	-0.04%
2019/08/30	110	46.70	106	46.91	46.66	4	26,564	0.02%	大買/大賣/
2019/08/29	11	45.53	10	45.70	46.07	1	26,779	0.00%
2019/08/28	80	46.43	15	46.36	46.24	65	26,910	0.24%
2019/08/27	20	47.21	123	46.72	47.11	-103	26,966	-0.38%	大賣/鉅額交易
2019/08/26	132	45.79	30	46.21	45.80	102	27,008	0.38%	大買/鉅額交易
2019/08/23	50	47.42	102	46.98	47.42	-52	27,134	-0.19%	大賣/
2019/08/21	20	46.30	20	46.32	46.30	0	27,392	0.00%
2019/08/20	30	46.49	30	46.10	46.49	0	27,900	0.00%
2019/08/19	80	45.45	100	45.34	45.85	-20	28,042	-0.07%
2019/08/16	50	44.47	131	44.40	44.81	-81	28,220	-0.29%	大賣/
2019/08/15	90	43.37	90	43.43	43.64	0	28,273	0.00%
2019/08/14	80	44.44	100	44.78	43.95	-20	28,549	-0.07%
2019/08/13	30	43.57	30	44.13	43.57	0	28,866	0.00%
2019/08/12	80	43.83	100	43.49	43.85	-20	29,210	-0.07%
2019/08/08	60	43.13	70	43.11	43.46	-10	29,566	-0.03%
2019/08/07	51	42.54	30	42.79	42.58	21	29,754	0.07%
2019/08/06	61	42.15	50	41.95	43.20	11	30,177	0.04%
2019/08/05	161	44.16	90	44.34	44.25	71	29,933	0.24%	大買/
2019/08/02	121	44.46	90	44.50	44.82	31	30,453	0.10%	大買/
2019/08/01	110	46.63	73	47.04	46.27	37	31,105	0.12%	大買/
2019/07/31	50	47.38	53	47.56	47.42	-3	31,176	-0.01%
2019/07/30	40	48.52	121	48.54	48.52	-81	31,513	-0.26%	大賣/
2019/07/29	40	47.80	40	47.96	47.79	0	32,769	0.00%
2019/07/26	20	47.98	50	47.82	47.98	-30	32,879	-0.09%
2019/07/25	46	47.25	80	47.60	47.55	-34	32,707	-0.10%
2019/07/24	100	47.24	151	47.31	47.18	-51	33,011	-0.15%	大賣/
2019/07/23	121	46.42	70	46.59	46.32	51	33,255	0.15%	大買/
2019/07/22	95	46.74	146	46.95	46.99	-51	33,690	-0.15%	大賣/
2019/07/19	60	46.73	131	46.74	46.65	-71	33,557	-0.21%	大賣/
2019/07/18	23	45.73	30	45.87	45.69	-7	33,899	-0.02%
2019/07/17	20	46.25	20	46.51	46.30	0	34,000	0.00%
2019/07/16	111	46.61	20	46.85	46.29	91	34,792	0.26%	大買/
2019/07/15	131	46.54	131	46.82	47.00	0	35,080	0.00%	大買/大賣/
2019/07/12	141	46.98	190	47.04	47.22	-49	34,749	-0.14%	大買/大賣/
2019/07/11	160	46.82	160	47.09	46.49	0	34,978	0.00%	大買/大賣/
2019/07/10	60	46.53	70	46.73	46.29	-10	35,346	-0.03%
2019/07/09	106	46.37	50	46.42	46.14	56	35,920	0.16%	大買/
2019/07/08	215	46.89	100	46.65	46.69	115	36,192	0.32%	大買/鉅額交易
2019/07/05	41	48.36	50	48.32	48.55	-9	36,302	-0.02%
2019/07/04	112	48.34	60	48.67	48.00	52	36,537	0.14%	大買/
2019/07/03	60	48.67	91	48.82	48.85	-31	36,665	-0.08%
2019/07/02	20	48.87	20	49.06	48.80	0	37,638	0.00%
2019/07/01	261	48.66	524	48.79	49.11	-263	37,880	-0.69%	大買/大賣/鉅額交易
2019/06/28	40	46.25	40	46.45	46.29	0	37,631	0.00%
2019/06/27	30	46.75	60	46.62	46.74	-30	38,297	-0.08%
2019/06/26	40	45.55	130	45.66	45.57	-90	38,994	-0.23%	大賣/
2019/06/25	151	45.38	40	45.98	45.10	111	39,157	0.28%	大買/鉅額交易
2019/06/24	86	46.77	80	46.95	46.86	6	39,037	0.02%
2019/06/21	31	46.97	31	47.27	46.43	0	39,306	0.00%
2019/06/20	68	46.53	78	45.93	46.48	-10	39,410	-0.03%
2019/06/19	30	45.12	49	44.99	45.04	-19	39,100	-0.05%
2019/06/18	53	42.88	81	42.91	42.95	-28	38,928	-0.07%
2019/06/17	90	42.81	77	42.92	42.73	13	39,437	0.03%
2019/06/14	30	43.04	20	43.38	43.07	10	39,788	0.03%
2019/06/13	60	42.44	60	42.65	42.74	0	40,249	0.00%
2019/06/12	10	42.80	18	43.00	42.85	-8	40,774	-0.02%
2019/06/11	25	42.47	74	42.54	43.09	-49	41,115	-0.12%
2019/06/10	40	40.80	50	40.92	41.56	-10	41,094	-0.02%
2019/06/06	107	40.46	107	40.67	40.39	0	41,089	0.00%	大買/大賣/
2019/06/05	90	40.99	130	41.21	40.91	-40	41,609	-0.10%	大賣/
2019/06/04	52	40.33	30	40.50	40.28	22	42,596	0.05%
2019/06/03	91	40.77	70	41.18	40.93	21	43,375	0.05%
2019/05/31	40	41.07	60	41.11	41.09	-20	43,791	-0.05%
2019/05/30	80	40.82	70	41.22	40.82	10	44,397	0.02%
2019/05/29	101	40.89	110	40.84	41.58	-9	45,371	-0.02%	大買/大賣/
2019/05/28	60	41.58	120	40.99	41.68	-60	45,713	-0.13%	大賣/
2019/05/27	111	39.52	111	39.65	40.25	0	46,301	0.00%	大買/大賣/
2019/05/24	90	40.23	90	40.41	40.05	0	47,391	0.00%
2019/05/23	131	39.86	110	39.95	39.85	21	47,617	0.04%	大買/大賣/
2019/05/22	126	40.87	116	41.05	40.80	10	47,369	0.02%	大買/大賣/
2019/05/21	120	41.03	211	40.86	41.17	-91	47,324	-0.19%	大買/大賣/
2019/05/20	301	40.37	190	40.61	39.88	111	47,756	0.23%	大買/大賣/鉅額交易
2019/05/17	81	41.46	60	41.90	40.96	21	47,704	0.04%
2019/05/16	135	41.45	135	41.61	41.95	0	47,751	0.00%	大買/大賣/
2019/05/15	75	40.98	123	41.16	41.91	-48	47,872	-0.10%	大賣/
2019/05/14	178	39.74	275	39.80	40.82	-97	47,919	-0.20%	大買/大賣/
2019/05/13	131	40.03	132	40.31	40.10	-1	47,659	0.00%	大買/大賣/
2019/05/10	342	40.49	404	40.75	40.55	-62	48,268	-0.13%	大買/大賣/
2019/05/09	269	40.06	126	39.95	39.65	143	47,641	0.30%	大買/大賣/鉅額交易
2019/05/08	151	41.20	135	41.15	41.63	16	47,054	0.03%	大買/大賣/
2019/05/07	75	42.72	78	42.98	41.95	-3	47,278	-0.01%
2019/05/06	301	42.81	170	43.14	41.59	131	47,291	0.28%	大買/大賣/鉅額交易
2019/05/03	121	46.19	120	46.24	46.56	1	46,077	0.00%	大買/大賣/
2019/05/02	61	46.37	60	46.57	46.53	1	46,171	0.00%
2019/04/30	190	46.55	190	46.78	46.78	0	46,555	0.00%	大買/大賣/
2019/04/29	130	46.53	176	46.46	47.41	-46	46,622	-0.10%	大買/大賣/
2019/04/26	235	45.97	230	46.01	46.28	5	46,474	0.01%	大買/大賣/
2019/04/25	65	47.41	70	47.62	47.43	-5	46,254	-0.01%
2019/04/24	411	47.54	181	47.78	47.60	230	46,375	0.50%	大買/大賣/鉅額交易
2019/04/23	51	47.81	200	47.98	48.17	-149	46,186	-0.32%	大賣/鉅額交易
2019/04/22	389	48.25	66	48.72	47.61	323	46,218	0.70%	大買/鉅額交易
2019/04/19	20	49.06	21	49.44	49.28	-1	45,567	0.00%
2019/04/18	10	48.68	10	49.25	48.68	0	45,488	0.00%
2019/04/17	21	49.39	20	49.71	49.40	1	45,744	0.00%
2019/04/16	51	48.14	63	46.95	48.86	-12	45,386	-0.03%
2019/04/15	52	48.13	104	48.08	48.00	-52	45,106	-0.12%	大賣/
2019/04/12	91	45.86	60	46.14	45.95	31	44,875	0.07%
2019/04/11	71	46.84	70	47.86	46.72	1	44,834	0.00%
2019/04/10	40	48.05	40	47.50	48.05	0	44,611	0.00%
2019/04/09	40	47.78	41	47.69	47.75	-1	44,432	0.00%
2019/04/08	101	46.97	100	47.76	46.66	1	44,149	0.00%	大買/
2019/04/03	30	45.09	31	45.27	45.10	-1	43,175	0.00%
2019/04/02	40	44.99	40	45.31	45.06	0	43,226	0.00%
2019/04/01	61	45.15	255	44.34	45.15	-194	42,927	-0.45%	大賣/鉅額交易
2019/03/29	88	42.19	626	42.23	42.96	-538	42,152	-1.28%	大賣/鉅額交易
2019/03/28	232	39.89	231	40.13	40.31	1	41,633	0.00%	大買/大賣/
2019/03/27	81	40.44	340	40.39	40.50	-259	42,469	-0.61%	大賣/鉅額交易
2019/03/26	311	40.04	130	40.26	39.66	181	42,278	0.43%	大買/大賣/鉅額交易
2019/03/25	304	40.48	210	40.62	40.30	94	42,373	0.22%	大買/大賣/
2019/03/22	465	42.06	90	42.17	41.70	375	42,255	0.89%	大買/鉅額交易
2019/03/21	340	42.30	436	42.51	42.42	-96	41,973	-0.23%	大買/大賣/
2019/03/20	360	42.35	230	42.65	41.84	130	42,448	0.31%	大買/大賣/鉅額交易
2019/03/19	225	42.76	215	42.98	42.71	10	42,022	0.02%	大買/大賣/
2019/03/18	111	41.39	231	41.69	42.47	-120	41,629	-0.29%	大買/大賣/鉅額交易
2019/03/15	151	41.06	291	40.93	40.97	-140	41,661	-0.34%	大買/大賣/鉅額交易
2019/03/14	300	40.27	300	40.38	40.18	0	41,073	0.00%	大買/大賣/
2019/03/13	320	39.74	260	39.97	40.18	60	41,259	0.15%	大買/大賣/
2019/03/12	310	40.24	499	40.48	40.63	-189	41,123	-0.46%	大買/大賣/鉅額交易
2019/03/11	133	38.64	141	38.89	39.27	-8	40,926	-0.02%	大買/大賣/
2019/03/08	454	39.89	221	40.08	39.19	233	41,522	0.56%	大買/大賣/鉅額交易
2019/03/07	480	42.18	231	42.27	41.42	249	40,406	0.62%	大買/大賣/鉅額交易
2019/03/06	262	43.10	270	43.34	43.02	-8	39,590	-0.02%	大買/大賣/
2019/03/05	613	43.04	623	43.20	43.12	-10	39,321	-0.03%	大買/大賣/
2019/03/04	52	43.55	397	43.76	44.55	-345	38,737	-0.89%	大賣/鉅額交易
2019/02/27	197	40.59	331	40.76	41.58	-134	37,841	-0.35%	大買/大賣/鉅額交易
2019/02/26	373	40.88	418	41.32	40.69	-45	37,565	-0.12%	大買/大賣/
2019/02/25	90	39.00	476	38.23	39.80	-386	36,765	-1.05%	大賣/鉅額交易
2019/02/22	231	36.02	70	35.97	35.94	161	35,439	0.45%	大買/鉅額交易
2019/02/21	190	36.64	276	36.63	37.05	-86	35,357	-0.24%	大買/大賣/
2019/02/20	160	36.45	259	36.67	36.24	-99	35,426	-0.28%	大買/大賣/
2019/02/19	210	36.44	192	36.55	36.18	18	35,706	0.05%	大買/大賣/
2019/02/18	71	35.73	481	35.74	36.10	-410	35,062	-1.17%	大賣/鉅額交易
2019/02/15	420	35.59	20	35.48	34.91	400	34,878	1.15%	大買/鉅額交易
2019/02/14	80	36.00	315	36.16	36.25	-235	34,741	-0.68%	大賣/鉅額交易
2019/02/13	110	35.15	141	35.40	35.53	-31	34,524	-0.09%	大買/大賣/
2019/02/12	90	34.95	115	35.13	35.08	-25	34,771	-0.07%	大賣/
2019/02/11	25	34.71	311	34.10	34.74	-286	34,747	-0.82%	大賣/鉅額交易
2019/01/30	80	32.76	557	32.96	32.81	-477	34,250	-1.39%	大賣/鉅額交易
2019/01/29	90	32.30	556	32.51	32.78	-466	34,460	-1.35%	大賣/鉅額交易
2019/01/28	161	32.85	150	33.05	32.67	11	34,506	0.03%	大買/大賣/
2019/01/25	41	32.44	150	32.32	32.75	-109	34,898	-0.31%	大賣/鉅額交易
2019/01/24	150	31.22	224	31.48	31.59	-74	35,128	-0.21%	大買/大賣/
2019/01/23	150	31.34	141	31.41	31.27	9	35,542	0.03%	大買/大賣/
2019/01/22	110	31.58	30	31.47	31.21	80	36,265	0.22%	大買/
2019/01/21	184	31.96	198	32.14	32.00	-14	37,287	-0.04%	大買/大賣/
2019/01/18	187	31.12	202	31.40	31.45	-15	37,351	-0.04%	大買/大賣/
2019/01/17	91	30.92	110	30.97	30.95	-19	37,669	-0.05%	大賣/
2019/01/16	70	30.57	54	30.56	30.54	16	38,036	0.04%
2019/01/15	30	29.93	150	30.09	30.24	-120	38,385	-0.31%	大賣/鉅額交易
2019/01/14	50	29.86	50	29.43	29.44	0	39,393	0.00%
2019/01/11	250	29.72	150	29.94	29.82	100	39,782	0.25%	大買/大賣/
2019/01/10	100	29.31	100	29.59	29.65	0	40,063	0.00%
2019/01/09	24	29.74	155	29.40	29.98	-131	40,193	-0.33%	大賣/鉅額交易
2019/01/08	0	0.00	72	28.75	28.66	-72	40,076	-0.18%
2019/01/07	220	29.27	130	29.46	28.67	90	40,270	0.22%	大買/大賣/
2019/01/04	60	27.97	191	28.21	28.53	-131	40,330	-0.32%	大賣/鉅額交易
2019/01/03	50	27.71	50	27.92	27.59	0	40,553	0.00%
2019/01/02	42	28.15	40	28.26	27.29	2	40,552	0.00%
2018/12/28	170	28.37	190	28.43	28.35	-20	40,632	-0.05%	大買/大賣/
2018/12/27	171	28.43	190	28.55	28.17	-19	40,681	-0.05%	大買/大賣/
2018/12/26	130	28.18	123	27.93	27.72	7	40,629	0.02%	大買/大賣/
2018/12/25	173	27.66	96	27.85	27.50	77	40,494	0.19%	大買/
2018/12/24	60	28.36	120	28.45	28.49	-60	40,210	-0.15%	大賣/
2018/12/22	81	28.04	29	27.90	27.90	52	39,995	0.13%
2018/12/21	242	28.74	61	28.38	28.38	181	40,480	0.45%	大買/鉅額交易
2018/12/20	241	30.05	147	29.52	29.15	94	40,386	0.23%	大買/大賣/
2018/12/19	68	31.24	71	30.92	30.92	-3	40,095	-0.01%
2018/12/18	145	31.56	111	31.55	31.15	34	40,154	0.08%	大買/大賣/
2018/12/17	90	31.89	60	31.91	31.91	30	40,067	0.07%
2018/12/14	230	32.43	41	32.33	32.25	189	39,894	0.47%	大買/鉅額交易
2018/12/13	35	32.42	412	32.57	32.97	-377	40,565	-0.93%	大賣/鉅額交易
2018/12/12	186	31.81	125	31.91	31.75	61	40,000	0.15%	大買/大賣/
2018/12/11	130	31.30	146	31.42	31.33	-16	39,891	-0.04%	大買/大賣/
2018/12/10	210	31.33	101	31.53	31.04	109	40,018	0.27%	大買/大賣/鉅額交易
2018/12/07	97	32.24	60	32.19	32.16	37	39,733	0.09%
2018/12/06	350	32.59	297	32.18	32.08	53	40,344	0.13%	大買/大賣/
2018/12/05	70	33.21	80	33.37	33.35	-10	39,956	-0.03%
2018/12/04	130	33.65	230	33.65	33.50	-100	39,815	-0.25%	大買/大賣/
2018/12/03	310	33.72	446	33.82	33.86	-136	40,011	-0.34%	大買/大賣/鉅額交易
2018/11/30	125	31.77	91	31.97	31.71	34	39,164	0.09%	大買/
2018/11/29	205	32.47	150	32.57	31.90	55	39,111	0.14%	大買/大賣/
2018/11/28	160	31.94	100	31.98	32.07	60	39,001	0.15%	大買/
2018/11/27	229	31.66	147	31.82	31.75	82	38,762	0.21%	大買/大賣/
2018/11/26	10	31.89	10	31.79	31.79	0	38,943	0.00%
2018/11/23	22	32.19	15	32.35	31.85	7	38,796	0.02%
2018/11/22	120	32.55	114	32.43	32.25	6	38,647	0.02%	大買/大賣/
2018/11/21	100	32.67	70	32.85	32.80	30	38,612	0.08%
2018/11/20	230	33.24	159	33.50	32.81	71	38,878	0.18%	大買/大賣/
2018/11/19	230	33.72	260	33.88	33.81	-30	38,639	-0.08%	大買/大賣/
2018/11/16	210	33.28	221	33.48	33.41	-11	38,636	-0.03%	大買/大賣/
2018/11/15	90	32.87	90	32.99	32.96	0	38,405	0.00%
2018/11/14	60	33.22	20	33.65	32.92	40	38,877	0.10%
2018/11/13	131	32.42	180	32.69	33.30	-49	39,075	-0.13%	大買/大賣/
2018/11/12	80	32.30	80	32.54	32.60	0	39,428	0.00%
2018/11/09	121	33.20	0	0.00	32.60	121	40,100	0.30%	大買/鉅額交易
2018/11/08	120	34.51	100	34.48	34.18	20	39,850	0.05%	大買/
2018/11/07	280	34.36	390	34.48	34.50	-110	39,843	-0.28%	大買/大賣/鉅額交易
2018/11/06	370	34.45	230	33.77	33.64	140	39,870	0.35%	大買/大賣/鉅額交易
2018/11/05	653	34.82	280	34.97	34.41	373	39,734	0.94%	大買/大賣/鉅額交易
2018/11/02	383	34.91	341	35.27	35.26	42	39,892	0.11%	大買/大賣/
2018/11/01	210	34.00	556	34.08	34.18	-346	39,299	-0.88%	大買/大賣/鉅額交易
2018/10/31	390	32.54	245	32.72	32.93	145	39,015	0.37%	大買/大賣/鉅額交易
2018/10/30	385	31.96	207	32.14	32.93	178	38,897	0.46%	大買/大賣/鉅額交易
2018/10/29	644	33.50	115	33.64	31.90	529	38,340	1.38%	大買/大賣/鉅額交易
2018/10/26	283	34.48	238	34.82	33.90	45	38,084	0.12%	大買/大賣/
2018/10/25	375	33.51	290	33.74	33.47	85	37,903	0.22%	大買/大賣/
2018/10/24	330	34.79	280	35.04	35.00	50	37,289	0.13%	大買/大賣/
2018/10/23	211	35.32	95	35.16	35.00	116	36,614	0.32%	大買/鉅額交易
2018/10/22	221	36.30	774	34.50	36.71	-553	36,220	-1.53%	大買/大賣/鉅額交易
2018/10/19	258	31.68	260	32.03	32.71	-2	35,123	-0.01%	大買/大賣/
2018/10/18	380	32.31	100	32.38	32.10	280	34,831	0.80%	大買/鉅額交易
2018/10/17	210	33.42	140	33.74	32.65	70	35,069	0.20%	大買/大賣/
2018/10/16	280	33.38	300	33.58	33.32	-20	35,195	-0.06%	大買/大賣/
2018/10/15	400	33.12	290	33.06	32.90	110	35,216	0.31%	大買/大賣/鉅額交易
2018/10/12	252	32.45	330	32.97	33.50	-78	35,019	-0.22%	大買/大賣/
2018/10/11	502	32.89	330	33.16	32.37	172	34,737	0.50%	大買/大賣/鉅額交易
2018/10/09	340	34.50	340	34.78	34.97	0	34,291	0.00%	大買/大賣/
2018/10/08	30	36.13	360	35.99	35.45	-330	34,356	-0.96%	大賣/鉅額交易
2018/10/05	20	35.31	20	35.41	35.41	0	34,222	0.00%
2018/10/04	154	36.18	0	0.00	35.85	154	34,631	0.44%	大買/鉅額交易
2018/10/03	0	0.00	64	36.94	36.82	-64	34,914	-0.18%
2018/10/02	140	37.55	20	37.50	37.14	120	35,231	0.34%	大買/鉅額交易
2018/10/01	50	38.10	40	38.22	38.22	10	35,672	0.03%
2018/09/28	375	38.01	525	37.95	38.41	-150	36,332	-0.41%	大買/大賣/鉅額交易
2018/09/27	390	37.47	300	37.66	37.50	90	36,287	0.25%	大買/大賣/
2018/09/26	110	37.89	441	38.04	38.50	-331	36,204	-0.91%	大買/大賣/鉅額交易
2018/09/25	70	37.00	45	36.96	36.70	25	36,947	0.07%
2018/09/21	110	35.79	333	36.35	37.13	-223	37,201	-0.60%	大買/大賣/鉅額交易
2018/09/20	31	35.59	280	35.42	35.33	-249	37,117	-0.67%	大賣/鉅額交易
2018/09/19	250	35.34	981	34.95	35.51	-731	37,612	-1.94%	大買/大賣/鉅額交易
2018/09/18	120	33.10	145	33.30	33.29	-25	37,439	-0.07%	大買/大賣/
2018/09/17	210	33.14	150	33.29	33.13	60	38,291	0.16%	大買/大賣/
2018/09/14	205	33.46	284	33.69	33.60	-79	38,503	-0.21%	大買/大賣/
2018/09/13	163	32.97	68	33.37	32.57	95	38,699	0.25%	大買/
2018/09/12	452	32.49	270	32.41	32.27	182	38,585	0.47%	大買/大賣/鉅額交易
2018/09/11	400	33.27	90	33.41	33.16	310	38,458	0.81%	大買/鉅額交易
2018/09/10	573	33.46	410	33.63	33.47	163	38,669	0.42%	大買/大賣/鉅額交易
2018/09/07	146	33.65	145	33.93	33.86	1	38,657	0.00%	大買/大賣/
2018/09/06	131	34.17	70	34.19	33.85	61	38,451	0.16%	大買/
2018/09/05	106	35.03	77	35.33	34.92	29	38,153	0.08%	大買/
2018/09/04	60	34.84	115	35.08	35.43	-55	38,238	-0.14%	大賣/
2018/09/03	55	34.82	0	0.00	34.54	55	38,345	0.14%
2018/08/31	40	34.95	40	35.12	35.49	0	38,543	0.00%
2018/08/30	135	35.85	10	36.50	35.48	125	38,325	0.33%	大買/鉅額交易
2018/08/29	240	36.29	211	36.32	36.17	29	38,169	0.08%	大買/大賣/
2018/08/28	342	36.70	185	36.94	36.44	157	38,207	0.41%	大買/大賣/鉅額交易
2018/08/27	40	35.86	203	35.98	36.49	-163	38,189	-0.43%	大賣/鉅額交易
2018/08/24	200	34.62	240	34.84	35.00	-40	38,062	-0.11%	大買/大賣/
2018/08/23	226	34.83	120	35.02	34.78	106	38,416	0.28%	大買/大賣/鉅額交易
2018/08/22	245	34.61	220	34.77	34.68	25	38,825	0.06%	大買/大賣/
2018/08/21	101	34.04	414	34.14	35.00	-313	38,871	-0.81%	大買/大賣/鉅額交易
2018/08/20	435	33.00	245	33.31	32.90	190	38,513	0.49%	大買/大賣/鉅額交易
2018/08/17	88	33.49	5	33.71	33.11	83	38,293	0.22%
2018/08/16	192	33.16	205	33.58	33.99	-13	37,857	-0.03%	大買/大賣/
2018/08/15	347	34.42	182	33.89	33.88	165	37,142	0.44%	大買/大賣/鉅額交易
2018/08/14	125	35.24	105	35.51	34.92	20	36,951	0.05%	大買/大賣/
2018/08/13	315	35.19	195	34.86	34.93	120	36,978	0.32%	大買/大賣/鉅額交易
2018/08/10	170	36.34	151	36.58	35.86	19	36,716	0.05%	大買/大賣/
2018/08/09	165	34.82	231	35.56	36.15	-66	36,701	-0.18%	大買/大賣/
2018/08/08	77	35.57	65	35.74	35.06	12	36,169	0.03%
2018/08/07	125	34.09	309	34.58	34.77	-184	35,991	-0.51%	大買/大賣/鉅額交易
2018/08/06	329	34.00	150	34.19	34.04	179	35,802	0.50%	大買/大賣/鉅額交易
2018/08/03	65	34.45	65	34.55	34.48	0	35,432	0.00%
2018/08/02	532	36.09	30	35.06	34.29	502	35,372	1.42%	大買/鉅額交易
2018/08/01	360	38.43	305	38.71	37.76	55	34,567	0.16%	大買/大賣/
2018/07/31	105	37.92	67	38.16	37.93	38	34,850	0.11%	大買/
2018/07/30	344	37.96	215	38.23	37.81	129	35,078	0.37%	大買/大賣/鉅額交易
2018/07/27	154	37.94	94	38.06	37.99	60	35,055	0.17%	大買/
2018/07/26	95	38.31	30	39.20	38.12	65	34,999	0.19%
2018/07/25	35	39.09	70	39.08	38.88	-35	34,971	-0.10%
2018/07/24	5	39.10	244	38.52	39.10	-239	34,817	-0.69%	大賣/鉅額交易
2018/07/23	32	37.56	486	37.08	37.52	-454	34,789	-1.30%	大賣/鉅額交易
2018/07/20	90	35.00	140	35.78	36.00	-50	34,681	-0.14%	大賣/
2018/07/19	140	35.50	90	35.64	35.30	50	34,447	0.15%	大買/
2018/07/18	125	35.63	110	35.77	35.48	15	34,924	0.04%	大買/大賣/
2018/07/17	97	35.14	20	35.30	35.00	77	34,906	0.22%
2018/07/16	227	36.10	59	36.38	35.54	168	34,862	0.48%	大買/鉅額交易
2018/07/13	145	36.57	80	36.77	36.65	65	34,801	0.19%	大買/
2018/07/12	20	36.89	143	36.39	36.88	-123	35,083	-0.35%	大賣/鉅額交易
2018/07/11	87	34.62	101	34.89	35.05	-14	34,858	-0.04%	大賣/
2018/07/10	175	36.13	21	36.54	35.55	154	35,132	0.44%	大買/鉅額交易
2018/07/09	110	34.88	187	35.09	35.76	-77	35,146	-0.22%	大買/大賣/
2018/07/06	185	33.49	251	33.70	34.44	-66	34,831	-0.19%	大買/大賣/
2018/07/05	146	33.32	74	33.84	32.96	72	34,668	0.21%	大買/
2018/07/04	36	33.49	25	33.58	33.60	11	34,383	0.03%
2018/07/03	145	33.37	30	33.33	33.56	115	34,193	0.34%	大買/鉅額交易
2018/07/02	87	35.93	35	36.04	34.73	52	32,954	0.16%
2018/06/29	79	36.21	60	36.33	36.51	19	32,732	0.06%
2018/06/28	55	35.55	16	36.35	35.88	39	32,184	0.12%
2018/06/27	147	37.07	20	37.86	36.10	127	31,843	0.40%	大買/鉅額交易
2018/06/26	356	38.12	115	38.04	37.85	241	31,809	0.76%	大買/大賣/鉅額交易
2018/06/25	137	40.02	50	40.37	39.75	87	31,351	0.28%	大買/
2018/06/22	163	39.82	105	39.96	39.94	58	31,580	0.18%	大買/大賣/
2018/06/21	185	40.90	115	41.10	40.89	70	31,821	0.22%	大買/大賣/
2018/06/20	175	40.13	170	40.50	40.88	5	32,594	0.02%	大買/大賣/
2018/06/19	325	41.41	63	41.64	40.86	262	32,858	0.80%	大買/鉅額交易
2018/06/15	30	42.66	75	42.77	42.57	-45	32,567	-0.14%
2018/06/14	173	42.36	70	42.78	42.24	103	32,443	0.32%	大買/鉅額交易
2018/06/13	11	42.83	10	42.63	42.63	1	32,393	0.00%
2018/06/12	30	43.07	23	42.41	42.95	7	32,311	0.02%
2018/06/11	17	41.92	23	41.68	41.92	-6	32,273	-0.02%
2018/06/08	21	41.91	0	0.00	41.72	21	32,251	0.07%
2018/06/07	20	43.17	11	43.43	43.08	9	32,042	0.03%
2018/06/06	12	42.96	50	43.17	42.96	-38	32,108	-0.12%
2018/06/05	12	43.23	10	42.90	43.27	2	32,130	0.01%
2018/06/04	30	42.56	37	42.23	42.67	-7	32,198	-0.02%
2018/06/01	10	41.00	14	41.72	41.00	-4	32,355	-0.01%
2018/05/31	61	41.32	26	40.51	41.54	35	32,421	0.11%
2018/05/30	60	40.13	25	40.37	40.37	35	32,292	0.11%
2018/05/29	30	41.10	30	41.67	41.10	0	31,863	0.00%
2018/05/28	60	41.92	40	41.62	41.80	20	32,149	0.06%
2018/05/25	37	41.64	58	41.78	41.63	-21	32,303	-0.07%
2018/05/24	34	41.92	20	42.06	41.86	14	32,447	0.04%
2018/05/23	25	42.57	18	42.51	42.52	7	32,440	0.02%
2018/05/22	42	43.49	22	44.00	43.22	20	32,376	0.06%
2018/05/21	40	44.53	20	44.75	44.36	20	32,652	0.06%
2018/05/18	41	43.09	40	42.91	43.09	1	32,994	0.00%
2018/05/17	47	43.16	55	43.39	43.10	-8	34,436	-0.02%
2018/05/16	50	44.12	25	44.36	44.05	25	35,478	0.07%
2018/05/15	47	44.21	37	44.61	44.00	10	36,408	0.03%
2018/05/14	10	44.57	43	44.68	44.57	-33	36,950	-0.09%
2018/05/10	15	43.41	5	43.85	43.38	10	37,232	0.03%
2018/05/09	11	43.37	12	43.59	43.39	-1	37,255	0.00%
2018/05/08	10	43.62	26	43.03	43.62	-16	37,317	-0.04%
2018/05/07	25	41.60	25	40.79	41.75	0	37,264	0.00%
2018/05/04	10	40.84	0	0.00	40.84	10	37,261	0.03%
2018/05/03	2	40.44	13	40.47	40.70	-11	37,498	-0.03%
2018/05/02	28	40.69	16	41.13	40.60	12	37,967	0.03%
2018/04/30	3	41.08	0	0.00	41.62	3	38,178	0.01%
2018/04/27	33	40.36	0	0.00	40.16	33	38,440	0.09%
2018/04/26	10	41.80	3	42.23	41.37	7	37,955	0.02%
2018/04/25	15	43.31	11	43.31	43.27	4	37,668	0.01%
2018/04/24	25	43.60	36	42.37	43.63	-11	37,842	-0.03%
2018/04/23	24	40.87	12	41.51	41.27	12	37,993	0.03%
2018/04/20	17	40.89	10	41.70	40.79	7	38,015	0.02%
2018/04/19	22	42.07	7	41.55	42.05	15	38,398	0.04%
2018/04/18	12	40.04	60	40.33	40.41	-48	38,192	-0.13%
2018/04/17	5	41.28	10	41.43	40.95	-5	37,819	-0.01%
2018/04/16	79	41.99	15	43.11	41.70	64	37,839	0.17%
2018/04/12	12	44.72	0	0.00	44.69	12	37,189	0.03%
2018/04/11	45	45.60	42	45.44	45.62	3	36,995	0.01%
2018/04/09	30	43.02	28	43.14	42.93	2	36,915	0.01%
2018/04/03	7	42.52	5	42.81	42.30	2	36,999	0.01%
2018/04/02	25	44.08	25	44.45	43.64	0	36,874	0.00%
2018/03/30	1	44.56	59	44.09	44.37	-58	37,111	-0.16%
2018/03/29	37	42.40	35	42.04	42.92	2	36,886	0.01%
2018/03/28	39	43.30	81	43.03	42.66	-42	36,350	-0.12%
2018/03/27	12	45.20	10	45.46	44.72	2	35,798	0.01%
2018/03/26	26	44.67	25	45.11	43.85	1	35,591	0.00%
2018/03/23	36	45.20	15	45.64	44.61	21	35,035	0.06%
2018/03/22	31	48.76	117	48.28	48.11	-86	34,183	-0.25%	大賣/
2018/03/21	10	50.45	13	50.50	50.45	-3	33,482	-0.01%
2018/03/20	20	49.23	10	49.54	49.45	10	33,520	0.03%
2018/03/19	44	49.15	16	49.34	49.17	28	33,517	0.08%
2018/03/16	15	50.01	21	50.34	49.83	-6	33,461	-0.02%
2018/03/15	7	50.25	0	0.00	49.92	7	33,535	0.02%
2018/03/14	12	49.32	0	0.00	49.25	12	33,377	0.04%
2018/03/13	5	50.50	5	51.20	50.50	0	33,288	0.00%
2018/03/12	5	51.10	0	0.00	51.15	5	33,368	0.01%
2018/03/09	10	50.40	25	50.78	50.65	-15	33,399	-0.04%
2018/03/08	1	49.59	0	0.00	50.15	1	33,540	0.00%
2018/03/06	18	49.37	0	0.00	49.09	18	33,696	0.05%
2018/03/05	2	48.80	20	48.46	48.40	-18	33,367	-0.05%
2018/03/02	5	49.00	5	49.63	49.00	0	33,281	0.00%
2018/03/01	40	49.78	10	49.40	49.69	30	33,439	0.09%
2018/02/27	5	53.37	0	0.00	51.05	5	33,277	0.02%
2018/02/23	15	51.57	25	52.00	51.50	-10	33,502	-0.03%
2018/02/22	9	50.79	5	50.85	50.95	4	33,583	0.01%
2018/02/21	0	0.00	36	50.18	51.35	-36	34,192	-0.11%
2018/02/12	101	46.65	10	46.33	46.45	91	34,183	0.27%	大買/
2018/02/09	24	47.07	25	46.18	45.70	-1	33,742	0.00%
2018/02/08	18	52.31	11	51.74	51.10	7	32,310	0.02%
2018/02/07	6	55.74	7	57.92	55.15	-1	31,169	0.00%
2018/02/06	15	57.61	5	56.95	56.45	10	30,320	0.03%
2018/02/05	25	58.58	21	58.25	58.95	4	29,732	0.01%
2018/02/02	35	58.51	20	58.09	58.60	15	29,413	0.05%
2018/02/01	25	58.37	25	58.12	58.15	0	29,421	0.00%
2018/01/31	2	57.25	86	57.10	58.15	-84	29,310	-0.29%
2018/01/30	33	57.98	1	58.50	57.55	32	29,393	0.11%
2018/01/29	21	59.90	1	62.00	60.20	20	28,894	0.07%
2018/01/26	0	0.00	17	61.16	61.35	-17	28,643	-0.06%
2018/01/25	34	60.87	0	0.00	60.00	34	28,513	0.12%
2018/01/24	5	61.30	4	62.13	62.45	1	28,221	0.00%
2018/01/23	0	0.00	34	61.11	61.50	-34	27,874	-0.12%
2018/01/22	11	59.37	15	59.68	59.40	-4	27,927	-0.01%
2018/01/19	5	59.90	12	60.25	60.10	-7	27,995	-0.03%
2018/01/18	15	58.93	10	59.78	58.80	5	28,088	0.02%
2018/01/17	25	58.55	20	59.51	58.50	5	27,941	0.02%
2018/01/16	1	57.35	2	58.13	58.00	-1	27,399	0.00%
2018/01/15	74	57.50	55	57.49	58.00	19	27,211	0.07%
2018/01/12	0	0.00	1	55.60	55.85	-1	26,794	0.00%
2018/01/11	10	55.20	6	55.69	54.95	4	27,101	0.01%
2018/01/10	20	54.76	32	55.00	54.70	-12	26,898	-0.04%
2018/01/09	0	0.00	10	53.47	53.90	-10	26,561	-0.04%
2018/01/05	5	52.70	45	52.38	52.70	-40	26,370	-0.15%
2018/01/04	14	52.26	5	52.00	52.30	9	26,300	0.03%
2018/01/02	10	51.85	34	51.26	51.85	-24	26,292	-0.09%