富邦上証正2 (00633L)-凱基-大里券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
35.06
漲跌
▼0.04
漲幅
-0.11%
成交量
3,821張
產業
上市
226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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/05/30	0	0.00	20	35.60	35.10	-20	6,632	-0.30%
2024/05/29	0	0.00	15	35.48	35.68	-15	6,680	-0.22%
2024/05/27	0	0.00	20	35.76	35.69	-20	6,761	-0.30%
2024/05/10	0	0.00	15	36.60	36.57	-15	8,455	-0.18%
2024/05/02	1	35.53	0	0.00	36.26	1	9,798	0.01%
2024/04/29	0	0.00	3	35.20	35.97	-3	10,271	-0.03%
2024/04/26	0	0.00	30	35.03	35.22	-30	10,239	-0.29%
2024/04/22	5	34.05	0	0.00	33.93	5	10,839	0.05%
2024/04/19	10	33.99	3	33.90	33.77	7	10,854	0.06%
2024/04/18	22	34.47	0	0.00	34.37	22	10,879	0.20%
2024/04/17	25	33.48	0	0.00	33.54	25	10,833	0.23%
2024/04/16	0	0.00	77	33.42	33.80	-77	10,869	-0.71%
2024/04/12	7	32.49	0	0.00	32.40	7	10,871	0.06%
2024/04/11	20	32.34	20	32.55	32.75	0	10,900	0.00%
2024/04/10	10	32.77	10	32.89	32.76	0	10,941	0.00%
2024/04/09	20	32.87	20	32.93	32.84	0	10,947	0.00%
2024/04/08	12	33.50	0	0.00	33.38	12	11,106	0.11%
2024/04/03	2	33.50	0	0.00	33.84	2	11,164	0.02%
2024/04/02	10	33.92	0	0.00	33.93	10	11,261	0.09%
2024/03/29	14	33.23	0	0.00	33.10	14	11,125	0.13%
2024/03/28	10	32.58	0	0.00	33.34	10	11,120	0.09%
2024/03/26	0	0.00	64	32.97	33.25	-64	11,116	-0.58%
2024/03/22	1	32.49	0	0.00	32.94	1	11,064	0.01%
2024/03/21	1	33.46	0	0.00	33.49	1	10,989	0.01%
2024/03/04	2	31.58	0	0.00	31.46	2	11,021	0.02%
2024/02/26	2	32.07	0	0.00	31.42	2	10,913	0.02%
2024/02/22	0	0.00	1	31.81	32.05	-1	10,779	-0.01%
2024/02/21	0	0.00	4	32.05	32.25	-4	10,738	-0.04%
2024/02/20	0	0.00	2	30.17	30.07	-2	10,337	-0.02%
2024/02/16	1	29.58	0	0.00	30.40	1	10,130	0.01%
2024/02/15	10	29.43	0	0.00	29.36	10	9,925	0.10%
2024/02/02	2	27.32	0	0.00	26.89	2	9,339	0.02%
2024/02/01	8	27.49	0	0.00	27.47	8	9,161	0.09%
2024/01/31	0	0.00	3	27.12	27.32	-3	8,993	-0.03%
2024/01/19	0	0.00	1	26.90	27.03	-1	7,130	-0.01%
2024/01/18	20	26.15	20	25.75	25.77	0	6,965	0.00%
2024/01/09	0	0.00	18	27.31	27.15	-18	6,526	-0.28%
2024/01/08	1	27.50	0	0.00	27.26	1	6,472	0.02%
2024/01/05	0	0.00	1	28.31	28.29	-1	6,305	-0.02%
2024/01/04	1	27.75	15	28.06	27.82	-14	6,328	-0.22%
2024/01/03	15	28.43	0	0.00	28.39	15	6,200	0.24%
2024/01/02	18	28.68	0	0.00	28.66	18	6,172	0.29%
2023/12/29	0	0.00	10	29.46	29.34	-10	5,935	-0.17%
2023/12/28	10	28.72	0	0.00	29.21	10	5,848	0.17%
2023/12/22	1	28.40	0	0.00	28.34	1	5,770	0.02%
2023/12/13	0	0.00	5	29.36	28.36	-5	5,518	-0.09%
2023/12/12	1	29.39	0	0.00	29.20	1	5,478	0.02%
2023/12/08	5	29.20	0	0.00	29.18	5	5,300	0.09%
2023/12/07	7	28.75	17	28.87	29.02	-10	5,274	-0.19%
2023/12/06	27	29.13	0	0.00	29.33	27	5,159	0.52%
2023/12/05	10	29.77	5	29.86	29.89	5	4,995	0.10%
2023/11/29	5	30.88	0	0.00	30.76	5	5,170	0.10%
2023/11/27	5	31.16	2	31.41	31.32	3	5,141	0.06%
2023/10/24	10	31.05	0	0.00	31.20	10	6,771	0.15%
2023/10/20	5	31.91	0	0.00	31.83	5	6,893	0.07%
2023/10/19	25	33.10	0	0.00	32.47	25	6,842	0.37%
2023/10/04	5	34.42	0	0.00	34.30	5	6,933	0.07%
2023/10/03	5	35.36	0	0.00	35.09	5	6,917	0.07%
2023/09/28	5	35.80	0	0.00	35.75	5	6,894	0.07%
2023/09/25	5	36.90	0	0.00	36.89	5	6,874	0.07%
2023/09/19	8	36.49	0	0.00	36.62	8	6,960	0.11%
2023/09/08	8	36.42	0	0.00	36.45	8	7,314	0.11%
2023/09/06	5	37.85	0	0.00	37.96	5	7,249	0.07%
2023/09/04	7	38.52	1	38.57	38.47	6	7,254	0.08%
2023/08/28	16	38.58	6	37.50	36.99	10	7,158	0.14%
2023/08/21	1	36.40	3	36.02	36.16	-2	7,163	-0.03%
2023/08/18	0	0.00	5	36.90	36.91	-5	7,181	-0.07%
2023/08/17	1	36.80	0	0.00	36.92	1	7,239	0.01%
2023/08/16	0	0.00	25	37.06	37.31	-25	7,242	-0.35%
2023/08/15	6	37.42	0	0.00	37.01	6	7,357	0.08%
2023/08/11	5	40.11	1	40.44	39.08	4	7,174	0.06%
2023/08/10	0	0.00	20	39.75	39.85	-20	7,123	-0.28%
2023/08/08	0	0.00	3	40.06	40.53	-3	7,120	-0.04%
2023/08/02	1	40.20	0	0.00	39.84	1	7,131	0.01%
2023/07/26	1	38.55	0	0.00	38.26	1	6,684	0.01%
2023/07/20	1	36.80	0	0.00	36.58	1	6,598	0.02%
2023/07/17	2	36.39	0	0.00	36.31	2	6,695	0.03%
2023/07/14	3	37.55	0	0.00	37.33	3	6,645	0.05%
2023/07/04	10	36.43	0	0.00	36.37	10	6,858	0.15%
2023/06/19	20	36.71	3	36.75	36.82	17	7,080	0.24%
2023/06/15	10	36.35	30	36.53	36.96	-20	7,070	-0.28%
2023/06/14	0	0.00	50	36.57	36.25	-50	7,118	-0.70%
2023/06/08	5	34.46	0	0.00	34.91	5	7,113	0.07%
2023/06/07	1	34.55	0	0.00	34.62	1	7,182	0.01%
2023/05/31	15	33.72	0	0.00	33.55	15	7,412	0.20%
2023/05/30	10	34.70	0	0.00	34.13	10	7,343	0.14%
2023/05/29	12	34.99	0	0.00	35.01	12	7,435	0.16%
2023/05/25	20	35.87	0	0.00	35.43	20	7,532	0.27%
2023/05/16	10	38.73	0	0.00	38.68	10	7,341	0.14%
2023/05/15	0	0.00	40	37.76	38.32	-40	7,381	-0.54%
2023/04/25	10	37.11	0	0.00	37.19	10	8,292	0.12%
2023/04/18	1	40.24	0	0.00	40.33	1	8,320	0.01%
2023/03/20	10	37.46	0	0.00	37.29	10	8,541	0.12%
2023/03/10	15	38.14	0	0.00	38.36	15	8,891	0.17%
2023/03/09	25	39.26	0	0.00	39.06	25	8,993	0.28%
2023/03/08	0	0.00	20	39.48	39.38	-20	8,932	-0.22%
2023/03/07	20	41.16	0	0.00	40.77	20	9,136	0.22%
2023/03/06	20	41.23	40	40.90	40.95	-20	9,270	-0.22%
2023/03/03	50	41.59	60	41.19	41.37	-10	9,193	-0.11%
2023/03/01	5	41.64	0	0.00	41.64	5	9,334	0.05%
2023/02/24	5	40.36	0	0.00	40.46	5	9,329	0.05%
2023/02/23	10	41.48	0	0.00	41.37	10	9,338	0.11%
2023/02/21	10	42.11	0	0.00	42.10	10	9,386	0.11%
2023/02/20	0	0.00	10	41.40	41.53	-10	9,407	-0.11%
2023/02/17	0	0.00	20	41.64	41.55	-20	9,518	-0.21%
2023/02/16	25	42.07	1	42.79	42.92	24	9,745	0.25%
2023/02/15	20	42.09	30	41.94	41.89	-10	9,848	-0.10%
2023/02/14	10	42.71	0	0.00	42.15	10	9,873	0.10%
2023/02/13	0	0.00	4	41.99	42.64	-4	9,995	-0.04%
2023/02/10	0	0.00	5	41.65	41.40	-5	9,997	-0.05%
2023/02/07	0	0.00	10	41.78	41.33	-10	10,427	-0.10%
2023/02/06	40	41.20	45	40.73	40.63	-5	10,501	-0.05%
2023/02/03	1	41.90	40	42.60	41.92	-39	10,493	-0.37%
2023/02/02	27	43.71	0	0.00	43.60	27	10,582	0.26%
2023/02/01	50	43.78	25	43.64	43.62	25	10,571	0.24%
2023/01/30	0	0.00	33	46.60	45.14	-33	10,433	-0.32%
2022/12/28	27	38.95	27	39.08	39.25	0	10,364	0.00%
2022/12/27	0	0.00	4	39.55	39.21	-4	10,290	-0.04%
2022/12/21	0	0.00	4	37.92	38.11	-4	10,217	-0.04%
2022/12/20	0	0.00	4	39.33	37.61	-4	10,249	-0.04%
2022/12/19	0	0.00	2	40.50	39.85	-2	10,149	-0.02%
2022/12/15	0	0.00	2	40.32	39.96	-2	10,051	-0.02%
2022/12/14	0	0.00	27	40.25	40.25	-27	10,037	-0.27%
2022/12/07	0	0.00	1	39.40	40.33	-1	9,849	-0.01%
2022/11/23	10	34.95	0	0.00	35.19	10	9,076	0.11%
2022/11/14	1	35.86	0	0.00	35.86	1	8,904	0.01%
2022/10/31	20	31.00	20	31.01	30.82	0	8,129	0.00%
2022/10/28	10	32.18	10	31.65	31.51	0	7,904	0.00%
2022/10/24	31	35.45	0	0.00	34.46	31	8,379	0.37%
2022/10/12	10	37.12	0	0.00	37.23	10	7,974	0.13%
2022/10/11	1	38.50	0	0.00	38.31	1	8,042	0.01%
2022/10/03	6	39.10	0	0.00	38.83	6	8,184	0.07%
2022/09/27	5	40.05	0	0.00	40.86	5	8,349	0.06%
2022/09/26	5	39.75	0	0.00	40.81	5	8,346	0.06%
2022/09/22	15	39.88	15	39.78	39.75	0	8,519	0.00%
2022/09/21	5	40.95	0	0.00	40.75	5	8,590	0.06%
2022/09/20	5	41.30	0	0.00	41.31	5	8,620	0.06%
2022/09/19	5	41.65	0	0.00	41.24	5	8,766	0.06%
2022/09/14	5	42.65	0	0.00	42.31	5	8,852	0.06%
2022/09/13	5	43.72	18	43.62	43.69	-13	8,880	-0.15%
2022/09/12	5	41.96	0	0.00	41.86	5	8,929	0.06%
2022/09/07	3	41.20	22	41.21	41.25	-19	9,176	-0.21%
2022/09/06	0	0.00	2	41.60	41.27	-2	9,563	-0.02%
2022/09/05	0	0.00	4	40.63	40.80	-4	9,657	-0.04%
2022/09/02	22	42.20	25	41.60	41.43	-3	9,644	-0.03%
2022/08/30	1	41.70	0	0.00	41.79	1	9,913	0.01%
2022/08/26	0	0.00	19	43.16	43.13	-19	10,037	-0.19%
2022/08/25	20	42.33	20	42.36	42.36	0	10,039	0.00%
2022/08/24	0	0.00	30	42.60	42.67	-30	9,988	-0.30%
2022/08/15	20	43.20	0	0.00	43.46	20	10,058	0.20%
2022/08/08	10	42.55	0	0.00	42.55	10	10,240	0.10%
2022/08/05	10	42.38	0	0.00	42.04	10	10,317	0.10%
2022/08/02	20	42.38	0	0.00	42.37	20	10,517	0.19%
2022/07/29	1	44.08	0	0.00	43.83	1	10,447	0.01%
2022/07/27	1	45.50	0	0.00	45.01	1	10,256	0.01%
2022/07/25	1	44.95	0	0.00	45.16	1	10,445	0.01%
2022/07/19	1	45.77	0	0.00	45.45	1	11,309	0.01%
2022/07/18	0	0.00	15	47.00	46.76	-15	11,365	-0.13%
2022/07/12	0	0.00	3	47.46	47.28	-3	11,620	-0.03%
2022/07/11	2	47.46	0	0.00	47.31	2	11,625	0.02%
2022/07/07	4	49.74	4	49.16	49.55	0	11,599	0.00%
2022/07/06	2	49.35	0	0.00	49.19	2	11,626	0.02%
2022/07/05	2	50.65	0	0.00	50.45	2	11,682	0.02%
2022/06/24	0	0.00	1	47.87	47.82	-1	11,694	-0.01%
2022/06/22	0	0.00	1	46.21	46.29	-1	11,874	-0.01%
2022/06/20	0	0.00	1	46.54	46.58	-1	11,864	-0.01%
2022/06/15	0	0.00	4	45.34	46.21	-4	11,691	-0.03%
2022/06/08	2	42.92	0	0.00	42.81	2	12,067	0.02%
2022/06/07	2	42.53	0	0.00	42.70	2	11,936	0.02%
2022/04/11	0	0.00	1	41.26	41.03	-1	8,388	-0.01%
2022/03/24	4	41.75	4	41.89	41.82	0	7,577	0.00%
2022/03/23	4	42.19	0	0.00	42.25	4	7,557	0.05%
2022/03/16	5	35.90	0	0.00	38.20	5	7,139	0.07%
2022/02/22	0	0.00	1	48.37	48.65	-1	5,935	-0.02%
2022/01/06	1	53.80	0	0.00	52.65	1	5,830	0.02%
2021/12/06	0	0.00	1	55.60	55.65	-1	5,754	-0.02%
2021/11/30	1	53.60	0	0.00	52.75	1	6,068	0.02%
2021/11/16	0	0.00	1	55.35	54.50	-1	7,200	-0.01%
2021/11/15	1	54.20	0	0.00	54.30	1	7,234	0.01%
2021/10/25	5	58.50	0	0.00	58.50	5	7,963	0.06%
2021/10/01	0	0.00	1	52.15	51.50	-1	8,398	-0.01%
2021/09/30	1	53.75	2	53.88	53.95	-1	8,414	-0.01%
2021/09/27	0	0.00	2	53.60	53.40	-2	8,534	-0.02%
2021/09/14	11	54.63	1	54.70	53.95	10	8,356	0.12%
2021/09/08	0	0.00	1	53.50	53.20	-1	8,275	-0.01%
2021/09/03	2	51.70	0	0.00	51.40	2	8,381	0.02%
2021/09/01	0	0.00	5	49.20	51.45	-5	8,264	-0.06%
2021/08/31	10	48.77	5	50.15	48.37	5	8,152	0.06%
2021/08/30	1	50.85	0	0.00	49.74	1	8,125	0.01%
2021/08/27	1	50.75	1	51.35	51.00	0	8,086	0.00%
2021/08/24	1	51.35	1	51.85	52.55	0	8,057	0.00%
2021/08/20	10	50.90	11	49.34	49.22	-1	8,056	-0.01%
2021/08/03	0	0.00	1	54.05	54.40	-1	8,170	-0.01%
2021/08/02	10	52.35	11	52.80	53.95	-1	8,310	-0.01%
2021/07/28	8	51.50	1	52.10	52.05	7	7,991	0.09%
2021/07/26	10	58.41	16	56.20	54.95	-6	7,673	-0.08%
2021/07/19	3	61.75	0	0.00	62.80	3	7,673	0.04%
2021/07/14	2	62.20	0	0.00	62.65	2	7,721	0.03%
2021/07/13	1	64.15	0	0.00	64.00	1	7,824	0.01%
2021/06/25	0	0.00	1	68.90	69.65	-1	8,379	-0.01%
2021/06/23	1	67.30	1	67.40	67.05	0	8,465	0.00%
2021/06/22	1	66.70	2	66.10	66.45	-1	8,537	-0.01%
2021/06/18	1	65.75	0	0.00	65.75	1	8,676	0.01%
2021/06/15	1	68.70	0	0.00	68.85	1	8,811	0.01%
2021/06/11	5	71.00	0	0.00	70.95	5	8,798	0.06%
2021/06/10	0	0.00	11	73.45	73.30	-11	8,674	-0.13%
2021/06/09	1	71.35	1	71.60	71.25	0	8,787	0.00%
2021/06/08	4	71.93	0	0.00	70.10	4	8,860	0.05%
2021/06/04	0	0.00	2	74.10	74.60	-2	8,864	-0.02%
2021/06/02	1	72.05	0	0.00	72.10	1	9,157	0.01%
2021/06/01	2	72.18	0	0.00	72.60	2	9,317	0.02%
2021/05/31	1	72.10	0	0.00	72.15	1	9,344	0.01%
2021/05/26	10	74.35	0	0.00	73.85	10	9,422	0.11%
2021/05/25	0	0.00	1	71.15	73.20	-1	9,389	-0.01%
2021/05/21	1	70.00	0	0.00	68.05	1	9,438	0.01%
2021/05/18	10	69.72	0	0.00	69.10	10	9,725	0.10%
2021/05/17	0	0.00	4	68.26	69.45	-4	9,781	-0.04%
2021/05/12	1	65.10	3	64.68	64.75	-2	9,874	-0.02%
2021/05/11	1	63.15	1	63.45	64.30	0	9,856	0.00%
2021/05/10	1	64.40	0	0.00	62.15	1	9,755	0.01%
2021/05/07	1	65.85	0	0.00	65.25	1	9,654	0.01%
2021/04/29	1	67.35	2	67.08	67.35	-1	9,987	-0.01%
2021/04/27	1	65.50	0	0.00	65.70	1	10,086	0.01%
2021/04/23	2	68.35	1	68.10	67.35	1	9,947	0.01%
2021/04/22	0	0.00	1	66.95	66.00	-1	9,918	-0.01%
2021/04/20	0	0.00	2	65.48	66.95	-2	10,032	-0.02%
2021/04/19	1	66.20	0	0.00	65.80	1	10,062	0.01%
2021/04/16	0	0.00	1	63.35	63.45	-1	10,001	-0.01%
2021/04/15	2	62.55	0	0.00	62.20	2	10,138	0.02%
2021/04/12	1	64.45	1	65.45	64.50	0	10,266	0.00%
2021/04/09	0	0.00	1	65.70	65.85	-1	10,143	-0.01%
2021/04/08	1	67.15	0	0.00	68.10	1	10,314	0.01%
2021/04/07	2	67.38	0	0.00	66.90	2	10,337	0.02%
2021/04/06	1	69.25	0	0.00	69.25	1	10,162	0.01%
2021/04/01	0	0.00	1	68.30	68.20	-1	10,170	-0.01%
2021/03/31	1	66.80	0	0.00	67.00	1	10,139	0.01%
2021/03/25	0	0.00	1	63.85	64.95	-1	9,915	-0.01%
2021/03/22	1	66.65	0	0.00	66.85	1	9,652	0.01%
2021/03/18	1	70.20	2	70.85	70.60	-1	9,418	-0.01%
2021/03/16	1	69.10	0	0.00	69.10	1	9,339	0.01%
2021/03/15	1	70.35	0	0.00	67.55	1	9,301	0.01%
2021/03/09	5	66.70	5	67.89	67.55	0	9,092	0.00%
2021/02/23	3	81.88	0	0.00	83.95	3	8,552	0.04%
2021/01/29	0	0.00	2	76.08	75.20	-2	8,411	-0.02%
2021/01/28	2	75.58	0	0.00	75.90	2	8,502	0.02%
2021/01/25	1	81.75	0	0.00	81.75	1	8,573	0.01%
2021/01/18	0	0.00	1	77.75	79.35	-1	8,665	-0.01%
2021/01/15	1	79.55	1	77.15	77.15	0	8,768	0.00%
2021/01/14	1	79.40	0	0.00	78.05	1	8,799	0.01%
2021/01/13	3	81.85	2	82.05	81.05	1	8,718	0.01%
2021/01/12	1	77.90	0	0.00	79.60	1	8,635	0.01%
2021/01/08	1	80.35	0	0.00	78.80	1	8,821	0.01%
2021/01/07	2	77.73	1	78.80	78.40	1	8,804	0.01%
2021/01/05	1	72.25	0	0.00	73.75	1	8,676	0.01%
2020/12/30	0	0.00	1	68.75	68.70	-1	8,467	-0.01%
2020/12/29	1	68.15	0	0.00	67.30	1	8,387	0.01%
2020/12/22	0	0.00	3	66.55	66.30	-3	8,337	-0.04%
2020/11/30	0	0.00	5	68.36	66.85	-5	9,355	-0.05%
2020/11/16	0	0.00	1	61.50	61.50	-1	10,081	-0.01%
2020/11/13	1	60.35	0	0.00	59.95	1	10,156	0.01%
2020/10/29	1	57.60	2	57.90	59.10	-1	10,942	-0.01%
2020/10/26	1	58.55	0	0.00	58.05	1	11,096	0.01%
2020/10/23	0	0.00	1	60.20	60.85	-1	11,042	-0.01%
2020/10/22	1	59.40	1	59.75	59.65	0	11,014	0.00%
2020/10/21	1	59.70	0	0.00	59.20	1	11,091	0.01%
2020/10/19	0	0.00	7	60.15	59.40	-7	11,684	-0.06%
2020/10/16	7	59.30	7	60.25	59.70	0	11,736	0.00%
2020/10/15	4	59.50	4	59.60	59.60	0	11,690	0.00%
2020/10/14	1	59.00	1	59.30	58.75	0	11,806	0.00%
2020/10/12	2	58.95	1	58.90	58.95	1	12,316	0.01%
2020/10/06	0	0.00	2	55.50	55.50	-2	12,634	-0.02%
2020/09/30	1	55.30	5	55.41	54.85	-4	13,166	-0.03%
2020/09/29	1	54.75	1	55.15	54.45	0	13,475	0.00%
2020/09/28	1	54.60	1	55.10	55.00	0	13,940	0.00%
2020/09/24	1	53.70	0	0.00	53.60	1	14,844	0.01%
2020/09/23	1	55.20	0	0.00	55.20	1	14,954	0.01%
2020/09/14	1	56.00	1	56.05	55.95	0	15,163	0.00%
2020/09/09	2	54.50	0	0.00	54.90	2	15,257	0.01%
2020/09/08	2	55.40	0	0.00	55.80	2	15,128	0.01%
2020/09/07	1	56.50	1	57.45	56.80	0	15,107	0.00%
2020/09/03	1	58.70	1	59.25	58.70	0	14,964	0.00%
2020/09/02	2	59.03	0	0.00	58.65	2	14,989	0.01%
2020/09/01	2	58.80	1	58.30	58.70	1	15,037	0.01%
2020/08/31	3	60.47	0	0.00	59.90	3	14,991	0.02%
2020/08/28	0	0.00	3	57.42	58.00	-3	14,849	-0.02%
2020/08/27	2	55.78	2	56.18	56.05	0	14,886	0.00%
2020/08/26	2	56.65	2	57.05	56.75	0	14,921	0.00%
2020/08/25	1	57.20	1	56.95	57.05	0	15,071	0.00%
2020/08/21	3	56.17	15	56.15	56.10	-12	15,208	-0.08%
2020/08/20	1	56.35	0	0.00	54.90	1	15,199	0.01%
2020/08/19	1	58.45	0	0.00	57.65	1	15,037	0.01%
2020/08/18	1	58.70	0	0.00	58.55	1	15,009	0.01%
2020/08/17	0	0.00	1	55.85	59.25	-1	15,191	-0.01%
2020/08/14	1	54.45	1	55.25	55.25	0	14,895	0.00%
2020/08/13	1	55.00	0	0.00	54.70	1	14,868	0.01%
2020/08/12	1	54.80	1	55.15	53.85	0	14,886	0.00%
2020/08/11	0	0.00	2	56.75	56.95	-2	14,705	-0.01%
2020/08/07	2	54.90	6	54.02	53.20	-4	14,680	-0.03%
2020/08/06	1	54.65	1	54.75	54.45	0	14,680	0.00%
2020/08/05	3	55.68	3	56.22	55.45	0	14,590	0.00%
2020/08/04	2	56.28	0	0.00	56.35	2	14,670	0.01%
2020/07/27	4	52.56	0	0.00	52.25	4	14,869	0.03%
2020/07/24	6	55.09	4	52.98	52.90	2	14,805	0.01%
2020/07/23	7	55.55	0	0.00	56.20	7	14,780	0.05%
2020/07/20	0	0.00	13	55.48	56.70	-13	14,454	-0.09%
2020/07/17	3	54.10	2	54.95	53.75	1	14,274	0.01%
2020/07/16	17	57.42	0	0.00	54.65	17	14,153	0.12%
2020/07/06	0	0.00	5	54.78	57.55	-5	13,229	-0.04%
2020/07/03	0	0.00	10	50.98	51.10	-10	12,766	-0.08%
2020/06/29	5	44.58	0	0.00	44.28	5	12,544	0.04%
2020/06/23	2	43.79	0	0.00	44.58	2	13,004	0.02%
2020/06/19	1	43.75	0	0.00	44.58	1	13,272	0.01%
2020/06/16	4	43.17	0	0.00	43.25	4	13,894	0.03%
2020/06/15	0	0.00	12	42.51	42.47	-12	14,570	-0.08%
2020/06/12	1	42.45	0	0.00	43.32	1	14,860	0.01%
2020/06/11	6	44.10	2	43.60	43.51	4	15,406	0.03%
2020/06/10	2	44.75	0	0.00	44.71	2	15,612	0.01%
2020/06/09	3	44.93	0	0.00	45.30	3	16,191	0.02%
2020/06/05	5	43.70	0	0.00	43.87	5	16,466	0.03%
2020/05/28	0	0.00	10	40.86	41.13	-10	17,545	-0.06%
2020/05/27	10	41.09	0	0.00	40.97	10	17,659	0.06%
2020/05/18	0	0.00	10	40.89	41.72	-10	18,766	-0.05%
2020/05/15	20	41.46	10	41.36	41.25	10	18,816	0.05%
2020/05/11	4	42.57	4	42.99	42.35	0	18,945	0.00%
2020/05/07	5	41.15	5	41.07	41.18	0	18,981	0.00%
2020/04/27	0	0.00	1	39.55	40.10	-1	20,375	0.00%
2020/04/24	1	39.39	0	0.00	39.10	1	20,235	0.00%
2020/04/23	30	39.82	50	39.40	39.58	-20	20,231	-0.10%
2020/04/22	20	38.74	0	0.00	39.09	20	20,213	0.10%
2020/04/15	20	39.00	0	0.00	38.57	20	19,841	0.10%
2020/04/14	0	0.00	20	38.17	38.57	-20	19,822	-0.10%
2020/04/13	47	38.01	27	37.99	37.80	20	19,782	0.10%
2020/04/10	0	0.00	60	38.41	38.18	-60	19,838	-0.30%
2020/04/09	10	38.36	30	38.09	38.08	-20	19,910	-0.10%
2020/04/07	20	39.05	0	0.00	38.59	20	20,104	0.10%
2020/04/06	70	38.17	20	38.00	38.21	50	20,065	0.25%
2020/03/26	10	37.24	0	0.00	37.24	10	19,343	0.05%
2020/03/23	0	0.00	20	32.28	32.83	-20	18,670	-0.11%
2020/03/20	20	34.35	0	0.00	34.18	20	18,850	0.11%
2020/03/19	85	33.81	93	31.79	32.15	-8	18,629	-0.04%
2020/03/17	11	37.14	80	36.59	36.18	-69	17,946	-0.38%
2020/03/16	20	39.23	20	38.96	38.35	0	17,274	0.00%
2020/03/13	21	37.91	11	38.38	40.65	10	16,909	0.06%
2020/03/12	17	41.69	1	42.98	41.54	16	16,308	0.10%
2020/03/10	0	0.00	51	43.29	43.93	-51	15,912	-0.32%
2020/03/09	7	42.64	1	41.99	41.73	6	15,481	0.04%
2020/03/06	5	45.55	0	0.00	45.63	5	14,998	0.03%
2020/03/04	4	44.04	0	0.00	44.11	4	14,750	0.03%
2020/03/02	17	42.08	1	43.60	43.65	16	14,610	0.11%
2020/02/26	10	43.08	0	0.00	44.62	10	14,425	0.07%
2020/02/25	20	43.79	0	0.00	43.81	20	14,321	0.14%
2020/02/24	10	44.95	0	0.00	45.00	10	14,255	0.07%
2020/02/21	0	0.00	25	45.75	46.28	-25	14,023	-0.18%
2020/02/20	0	0.00	11	45.43	45.32	-11	13,774	-0.08%
2020/02/18	15	44.31	1	44.39	43.92	14	13,746	0.10%
2020/02/17	10	43.38	0	0.00	44.50	10	13,724	0.07%
2020/02/14	0	0.00	1	42.73	43.58	-1	13,713	-0.01%
2020/02/13	0	0.00	42	43.67	43.00	-42	13,872	-0.30%
2020/02/12	11	43.38	0	0.00	43.35	11	14,068	0.08%
2020/02/11	0	0.00	1	43.40	43.53	-1	14,086	-0.01%
2020/02/10	0	0.00	2	41.19	41.94	-2	13,916	-0.01%
2020/02/05	20	40.92	1	41.05	41.29	19	14,216	0.13%
2020/02/03	33	38.99	16	39.12	39.60	17	13,680	0.12%
2020/01/31	0	0.00	1	40.26	40.26	-1	13,223	-0.01%
2020/01/30	21	41.02	50	40.44	39.68	-29	13,209	-0.22%
2020/01/17	10	49.90	0	0.00	49.74	10	12,981	0.08%
2020/01/16	1	49.90	0	0.00	49.71	1	13,084	0.01%
2020/01/15	1	50.10	40	50.24	50.05	-39	13,103	-0.30%
2020/01/14	0	0.00	4	51.55	51.20	-4	13,137	-0.03%
2020/01/13	1	51.10	0	0.00	50.80	1	13,203	0.01%
2020/01/10	10	50.45	0	0.00	50.40	10	13,273	0.08%
2020/01/09	1	50.40	0	0.00	50.40	1	13,304	0.01%
2020/01/07	10	50.55	0	0.00	50.55	10	13,580	0.07%
2020/01/03	4	51.09	0	0.00	50.65	4	14,278	0.03%
2020/01/02	0	0.00	1	51.50	51.10	-1	14,266	-0.01%
2019/12/31	5	49.64	0	0.00	49.56	5	13,909	0.04%
2019/12/24	10	48.32	0	0.00	48.19	10	13,695	0.07%
2019/12/23	5	48.82	0	0.00	48.56	5	13,700	0.04%
2019/12/19	10	49.28	0	0.00	49.17	10	13,851	0.07%
2019/12/18	0	0.00	4	49.56	49.69	-4	14,100	-0.03%
2019/12/17	0	0.00	10	48.74	49.73	-10	14,104	-0.07%
2019/12/16	5	48.02	0	0.00	47.93	5	13,840	0.04%
2019/12/13	10	48.05	1	48.05	47.99	9	13,849	0.06%
2019/12/12	11	46.86	5	46.75	46.75	6	13,707	0.04%
2019/12/09	1	46.95	1	47.19	46.75	0	14,329	0.00%
2019/12/06	1	46.71	1	46.75	46.72	0	14,523	0.00%
2019/12/05	1	46.30	1	46.54	46.16	0	14,709	0.00%
2019/12/04	0	0.00	4	45.72	45.89	-4	14,839	-0.03%
2019/12/03	2	45.46	0	0.00	45.89	2	15,449	0.01%
2019/11/29	3	45.73	0	0.00	45.06	3	15,661	0.02%
2019/11/28	7	47.20	52	47.15	46.80	-45	15,594	-0.29%
2019/11/27	35	47.15	5	47.34	47.28	30	15,792	0.19%
2019/11/26	0	0.00	1	47.64	47.46	-1	15,988	-0.01%
2019/11/25	25	46.69	0	0.00	47.08	25	16,184	0.15%
2019/11/21	0	0.00	10	47.61	47.37	-10	16,378	-0.06%
2019/11/20	0	0.00	56	48.36	48.33	-56	16,690	-0.34%
2019/11/19	0	0.00	11	48.66	48.85	-11	16,851	-0.07%
2019/11/18	3	48.23	1	48.40	48.38	2	16,828	0.01%
2019/11/15	23	48.15	22	48.20	48.00	1	16,891	0.01%
2019/11/14	9	47.99	7	48.23	48.19	2	17,143	0.01%
2019/11/13	13	48.01	13	48.05	47.95	0	17,375	0.00%
2019/11/12	20	48.07	10	48.07	48.15	10	17,522	0.06%
2019/11/11	20	49.32	81	48.87	48.57	-61	17,539	-0.35%
2019/11/08	1	50.60	1	50.80	50.15	0	17,358	0.00%
2019/11/07	7	50.25	1	50.45	50.10	6	17,423	0.03%
2019/11/06	1	50.85	0	0.00	50.60	1	17,623	0.01%
2019/11/05	0	0.00	3	50.53	51.45	-3	17,805	-0.02%
2019/11/04	0	0.00	2	50.10	50.10	-2	18,031	-0.01%
2019/11/01	5	49.11	5	48.49	49.37	0	18,206	0.00%
2019/10/31	2	47.91	2	47.90	47.83	0	18,378	0.00%
2019/10/29	1	48.55	1	48.69	48.45	0	18,945	0.00%
2019/10/28	3	48.29	2	48.28	48.37	1	19,191	0.01%
2019/10/25	5	47.38	0	0.00	47.67	5	19,135	0.03%
2019/10/23	1	48.14	1	48.40	48.25	0	19,291	0.00%
2019/10/22	1	48.36	1	48.85	48.07	0	19,667	0.00%
2019/10/21	12	47.92	2	48.08	48.27	10	19,863	0.05%
2019/10/18	6	49.48	0	0.00	48.63	6	20,071	0.03%
2019/10/16	3	49.98	1	50.15	49.14	2	20,423	0.01%
2019/10/14	0	0.00	13	49.70	49.65	-13	20,475	-0.06%
2019/10/09	2	47.11	2	47.14	46.91	0	20,441	0.00%
2019/10/08	5	47.36	4	47.10	47.49	1	20,646	0.00%
2019/10/04	0	0.00	13	45.95	45.80	-13	21,027	-0.06%
2019/10/03	20	45.64	20	45.61	45.63	0	21,226	0.00%
2019/10/02	4	46.28	1	46.28	46.39	3	21,797	0.01%
2019/10/01	5	46.75	2	46.84	46.71	3	21,949	0.01%
2019/09/27	35	47.31	22	47.33	47.32	13	22,356	0.06%
2019/09/26	16	47.88	0	0.00	47.60	16	22,540	0.07%
2019/09/25	2	47.53	2	47.54	47.68	0	22,649	0.00%
2019/09/24	4	47.87	13	47.72	48.04	-9	23,403	-0.04%
2019/09/23	5	47.26	8	48.02	47.15	-3	23,467	-0.01%
2019/09/20	1	48.68	1	48.28	48.65	0	23,688	0.00%
2019/09/19	3	48.23	2	48.40	48.02	1	23,803	0.00%
2019/09/18	2	48.32	34	48.47	48.32	-32	24,331	-0.13%
2019/09/17	15	48.49	2	48.78	48.25	13	24,610	0.05%
2019/09/16	12	49.22	0	0.00	48.96	12	24,879	0.05%
2019/09/12	2	49.12	12	49.21	49.27	-10	25,640	-0.04%
2019/09/11	7	48.93	7	49.07	48.76	0	26,012	0.00%
2019/09/10	6	49.31	0	0.00	49.01	6	25,906	0.02%
2019/09/09	5	49.92	5	50.35	49.73	0	25,972	0.00%
2019/09/06	24	49.40	16	49.51	49.40	8	25,987	0.03%
2019/09/05	4	48.45	28	49.38	49.67	-24	26,053	-0.09%
2019/09/04	3	47.56	4	48.04	47.72	-1	25,633	0.00%
2019/09/03	14	47.28	0	0.00	47.08	14	26,037	0.05%
2019/08/30	1	46.92	0	0.00	46.66	1	26,564	0.00%
2019/08/29	1	45.92	1	46.40	46.07	0	26,779	0.00%
2019/08/28	1	46.81	1	46.93	46.24	0	26,910	0.00%
2019/08/27	16	46.54	1	47.13	47.11	15	26,966	0.06%
2019/08/23	4	47.35	8	47.16	47.42	-4	27,134	-0.01%
2019/08/22	1	46.57	0	0.00	45.98	1	26,928	0.00%
2019/08/20	1	46.07	1	45.88	46.49	0	27,900	0.00%
2019/08/19	2	45.55	2	45.55	45.85	0	28,042	0.00%
2019/08/16	3	44.58	3	44.73	44.81	0	28,220	0.00%
2019/08/15	2	43.53	2	43.34	43.64	0	28,273	0.00%
2019/08/12	1	43.96	23	43.31	43.85	-22	29,210	-0.08%
2019/08/08	19	42.98	1	43.03	43.46	18	29,566	0.06%
2019/08/06	2	42.50	0	0.00	43.20	2	30,177	0.01%
2019/08/02	9	44.45	9	44.82	44.82	0	30,453	0.00%
2019/08/01	1	46.39	1	46.89	46.27	0	31,105	0.00%
2019/07/31	1	47.63	25	47.84	47.42	-24	31,176	-0.08%
2019/07/30	3	48.36	3	48.34	48.52	0	31,513	0.00%
2019/07/29	6	47.82	1	47.81	47.79	5	32,769	0.02%
2019/07/26	5	47.85	3	47.71	47.98	2	32,879	0.01%
2019/07/25	11	47.40	2	47.31	47.55	9	32,707	0.03%
2019/07/24	8	46.98	2	47.51	47.18	6	33,011	0.02%
2019/07/23	0	0.00	1	46.68	46.32	-1	33,255	0.00%
2019/07/22	4	46.64	171	46.78	46.99	-167	33,690	-0.50%	大賣/鉅額交易
2019/07/19	1	46.73	1	46.05	46.65	0	33,557	0.00%
2019/07/18	2	45.78	2	45.98	45.69	0	33,899	0.00%
2019/07/17	2	46.04	1	45.88	46.30	1	34,000	0.00%
2019/07/16	13	46.97	8	46.54	46.29	5	34,792	0.01%
2019/07/15	0	0.00	13	45.99	47.00	-13	35,080	-0.04%
2019/07/12	13	46.86	2	46.70	47.22	11	34,749	0.03%
2019/07/11	2	47.28	2	47.12	46.49	0	34,978	0.00%
2019/07/10	5	46.47	3	46.57	46.29	2	35,346	0.01%
2019/07/08	2	47.13	2	47.37	46.69	0	36,192	0.00%
2019/07/05	1	48.04	16	48.11	48.55	-15	36,302	-0.04%
2019/07/04	0	0.00	1	48.76	48.00	-1	36,537	0.00%
2019/07/03	2	48.67	13	48.93	48.85	-11	36,665	-0.03%
2019/07/02	1	49.00	1	49.28	48.80	0	37,638	0.00%
2019/07/01	3	48.69	3	48.95	49.11	0	37,880	0.00%
2019/06/28	0	0.00	1	46.28	46.29	-1	37,631	0.00%
2019/06/26	1	45.26	2	45.55	45.57	-1	38,994	0.00%
2019/06/25	1	47.10	1	44.76	45.10	0	39,157	0.00%
2019/06/24	3	46.58	3	46.51	46.86	0	39,037	0.00%
2019/06/21	2	47.26	1	46.77	46.43	1	39,306	0.00%
2019/06/20	18	46.24	3	46.25	46.48	15	39,410	0.04%
2019/06/19	7	44.99	17	44.72	45.04	-10	39,100	-0.03%
2019/06/18	1	42.57	1	43.05	42.95	0	38,928	0.00%
2019/06/17	2	42.91	2	43.24	42.73	0	39,437	0.00%
2019/06/14	7	43.08	4	43.06	43.07	3	39,788	0.01%
2019/06/13	1	42.64	1	42.86	42.74	0	40,249	0.00%
2019/06/11	2	42.23	3	42.27	43.09	-1	41,115	0.00%
2019/06/10	2	41.22	2	41.25	41.56	0	41,094	0.00%
2019/06/06	1	40.35	1	40.68	40.39	0	41,089	0.00%
2019/06/05	2	40.99	2	41.14	40.91	0	41,609	0.00%
2019/06/03	2	41.09	1	41.75	40.93	1	43,375	0.00%
2019/05/31	1	41.37	1	41.60	41.09	0	43,791	0.00%
2019/05/28	2	41.72	2	40.74	41.68	0	45,713	0.00%
2019/05/27	2	39.68	2	39.59	40.25	0	46,301	0.00%
2019/05/23	1	39.88	1	39.82	39.85	0	47,617	0.00%
2019/05/22	2	40.88	12	40.89	40.80	-10	47,369	-0.02%
2019/05/21	10	40.85	4	40.65	41.17	6	47,324	0.01%
2019/05/20	2	40.88	2	41.14	39.88	0	47,756	0.00%
2019/05/17	2	42.45	2	41.98	40.96	0	47,704	0.00%
2019/05/16	4	41.66	4	41.94	41.95	0	47,751	0.00%
2019/05/15	5	41.30	3	40.78	41.91	2	47,872	0.00%
2019/05/14	2	40.25	28	39.90	40.82	-26	47,919	-0.05%
2019/05/13	3	40.07	3	40.20	40.10	0	47,659	0.00%
2019/05/10	4	40.27	29	41.34	40.55	-25	48,268	-0.05%
2019/05/09	20	40.13	3	39.51	39.65	17	47,641	0.04%
2019/05/08	18	40.57	0	0.00	41.63	18	47,054	0.04%
2019/05/07	2	42.68	2	42.93	41.95	0	47,278	0.00%
2019/05/06	18	42.72	1	43.90	41.59	17	47,291	0.04%
2019/05/03	5	46.03	3	46.23	46.56	2	46,077	0.00%
2019/05/02	5	46.49	4	46.60	46.53	1	46,171	0.00%
2019/04/30	7	46.43	15	46.88	46.78	-8	46,555	-0.02%
2019/04/29	12	47.20	2	46.21	47.41	10	46,622	0.02%
2019/04/26	5	45.73	0	0.00	46.28	5	46,474	0.01%
2019/04/25	2	47.28	1	47.36	47.43	1	46,254	0.00%
2019/04/24	6	47.56	6	48.03	47.60	0	46,375	0.00%
2019/04/23	6	47.73	1	47.69	48.17	5	46,186	0.01%
2019/04/22	30	49.64	10	49.92	47.61	20	46,218	0.04%
2019/04/19	12	48.89	15	49.80	49.28	-3	45,567	-0.01%
2019/04/17	2	49.43	19	49.52	49.40	-17	45,744	-0.04%
2019/04/16	1	46.65	26	46.39	48.86	-25	45,386	-0.06%
2019/04/15	11	48.07	1	47.71	48.00	10	45,106	0.02%
2019/04/12	1	46.38	1	46.71	45.95	0	44,875	0.00%
2019/04/11	13	48.10	25	47.78	46.72	-12	44,834	-0.03%
2019/04/10	3	47.62	4	47.75	48.05	-1	44,611	0.00%
2019/04/09	0	0.00	1	48.01	47.75	-1	44,432	0.00%
2019/04/08	1	47.30	21	47.29	46.66	-20	44,149	-0.05%
2019/04/02	2	45.15	1	45.15	45.06	1	43,226	0.00%
2019/04/01	9	44.78	9	44.75	45.15	0	42,927	0.00%
2019/03/29	29	41.83	7	42.33	42.96	22	42,152	0.05%
2019/03/28	0	0.00	5	39.86	40.31	-5	41,633	-0.01%
2019/03/27	1	40.15	11	39.86	40.50	-10	42,469	-0.02%
2019/03/26	6	39.91	53	39.74	39.66	-47	42,278	-0.11%
2019/03/25	5	40.45	1	40.75	40.30	4	42,373	0.01%
2019/03/22	2	42.15	0	0.00	41.70	2	42,255	0.00%
2019/03/21	1	42.27	1	42.53	42.42	0	41,973	0.00%
2019/03/20	3	42.00	0	0.00	41.84	3	42,448	0.01%
2019/03/19	8	43.06	1	43.28	42.71	7	42,022	0.02%
2019/03/18	2	41.62	2	41.47	42.47	0	41,629	0.00%
2019/03/15	5	41.03	11	40.75	40.97	-6	41,661	-0.01%
2019/03/14	6	40.06	25	40.44	40.18	-19	41,073	-0.05%
2019/03/13	11	39.35	0	0.00	40.18	11	41,259	0.03%
2019/03/12	1	40.31	3	40.49	40.63	-2	41,123	0.00%
2019/03/11	10	38.45	3	38.96	39.27	7	40,926	0.02%
2019/03/08	16	39.80	0	0.00	39.19	16	41,522	0.04%
2019/03/07	13	42.26	0	0.00	41.42	13	40,406	0.03%
2019/03/06	2	43.01	1	43.27	43.02	1	39,590	0.00%
2019/03/05	15	43.25	3	43.38	43.12	12	39,321	0.03%
2019/03/04	16	43.88	34	43.01	44.55	-18	38,737	-0.05%
2019/02/27	7	40.59	6	40.45	41.58	1	37,841	0.00%
2019/02/26	4	40.97	116	41.39	40.69	-112	37,565	-0.30%	大賣/鉅額交易
2019/02/25	43	37.63	40	38.50	39.80	3	36,765	0.01%
2019/02/22	22	35.96	0	0.00	35.94	22	35,439	0.06%
2019/02/21	15	36.99	5	36.69	37.05	10	35,357	0.03%
2019/02/20	1	36.50	1	36.62	36.24	0	35,426	0.00%
2019/02/19	24	36.40	35	36.25	36.18	-11	35,706	-0.03%
2019/02/18	2	35.56	1	35.36	36.10	1	35,062	0.00%
2019/02/15	2	35.33	2	35.78	34.91	0	34,878	0.00%
2019/02/14	10	36.10	10	36.11	36.25	0	34,741	0.00%
2019/02/13	1	35.55	61	35.31	35.53	-60	34,524	-0.17%
2019/02/12	1	35.06	1	34.90	35.08	0	34,771	0.00%
2019/02/11	4	34.74	25	34.14	34.74	-21	34,747	-0.06%
2019/01/30	2	32.83	2	32.95	32.81	0	34,250	0.00%
2019/01/29	8	32.21	3	32.34	32.78	5	34,460	0.01%
2019/01/28	18	33.02	14	33.19	32.67	4	34,506	0.01%
2019/01/25	1	32.00	1	32.32	32.75	0	34,898	0.00%
2019/01/24	2	31.08	2	31.43	31.59	0	35,128	0.00%
2019/01/23	4	31.38	79	31.33	31.27	-75	35,542	-0.21%
2019/01/22	0	0.00	4	32.02	31.21	-4	36,265	-0.01%
2019/01/21	4	32.02	4	32.38	32.00	0	37,287	0.00%
2019/01/18	3	31.07	3	31.09	31.45	0	37,351	0.00%
2019/01/17	2	31.01	6	30.96	30.95	-4	37,669	-0.01%
2019/01/16	6	30.51	7	30.57	30.54	-1	38,036	0.00%
2019/01/15	2	30.07	3	29.92	30.24	-1	38,385	0.00%
2019/01/14	1	29.50	4	29.43	29.44	-3	39,393	-0.01%
2019/01/11	2	29.67	2	29.83	29.82	0	39,782	0.00%
2019/01/10	11	29.48	4	29.62	29.65	7	40,063	0.02%
2019/01/09	2	29.78	12	29.80	29.98	-10	40,193	-0.02%
2019/01/08	2	28.58	3	28.80	28.66	-1	40,076	0.00%
2019/01/07	8	28.88	6	29.20	28.67	2	40,270	0.00%
2019/01/04	6	28.52	1	28.68	28.53	5	40,330	0.01%
2019/01/03	1	27.72	0	0.00	27.59	1	40,553	0.00%
2019/01/02	29	27.63	0	0.00	27.29	29	40,552	0.07%
2018/12/28	0	0.00	5	28.36	28.35	-5	40,632	-0.01%
2018/12/27	1	28.51	0	0.00	28.17	1	40,681	0.00%
2018/12/26	5	28.06	0	0.00	27.72	5	40,629	0.01%
2018/12/25	10	27.59	1	27.45	27.50	9	40,494	0.02%
2018/12/24	21	28.26	0	0.00	28.49	21	40,210	0.05%
2018/12/22	10	28.00	1	27.97	27.90	9	39,995	0.02%
2018/12/21	10	28.50	56	28.83	28.38	-46	40,480	-0.11%
2018/12/20	71	30.22	17	29.34	29.15	54	40,386	0.13%
2018/12/19	6	30.98	0	0.00	30.92	6	40,095	0.01%
2018/12/18	1	31.10	0	0.00	31.15	1	40,154	0.00%
2018/12/14	11	32.49	15	32.22	32.25	-4	39,894	-0.01%
2018/12/13	2	32.97	2	32.72	32.97	0	40,565	0.00%
2018/12/12	1	31.89	1	31.87	31.75	0	40,000	0.00%
2018/12/10	1.6	31.31	0	0.00	31.04	1.6	40,018	0.00%
2018/12/07	1	32.30	1	32.26	32.16	0	39,733	0.00%
2018/12/06	2	32.47	16	32.64	32.08	-14	40,344	-0.03%
2018/12/05	3	33.24	2	33.42	33.35	1	39,956	0.00%
2018/12/04	2	33.77	1	33.80	33.50	1	39,815	0.00%
2018/12/03	20	33.77	35	33.88	33.86	-15	40,011	-0.04%
2018/11/30	1	31.66	1	32.05	31.71	0	39,164	0.00%
2018/11/28	1	32.18	1	32.21	32.07	0	39,001	0.00%
2018/11/27	11	31.70	1	31.76	31.75	10	38,762	0.03%
2018/11/26	26	31.89	0	0.00	31.79	26	38,943	0.07%
2018/11/23	2	31.96	0	0.00	31.85	2	38,796	0.01%
2018/11/21	7	32.32	16	32.77	32.80	-9	38,612	-0.02%
2018/11/19	3	33.59	3	33.64	33.81	0	38,639	0.00%
2018/11/16	31	33.32	19	33.15	33.41	12	38,636	0.03%
2018/11/15	2	32.68	0	0.00	32.96	2	38,405	0.01%
2018/11/14	12	33.50	15	33.05	32.92	-3	38,877	-0.01%
2018/11/13	3	32.69	0	0.00	33.30	3	39,075	0.01%
2018/11/09	19	33.12	35	32.91	32.60	-16	40,100	-0.04%
2018/11/08	44	34.68	21	34.59	34.18	23	39,850	0.06%
2018/11/07	33	34.35	27	34.44	34.50	6	39,843	0.02%
2018/11/06	49	34.61	50	34.05	33.64	-1	39,870	0.00%
2018/11/05	5	34.42	48	34.43	34.41	-43	39,734	-0.11%
2018/11/02	1	35.35	21	35.47	35.26	-20	39,892	-0.05%
2018/11/01	2	33.74	5	34.10	34.18	-3	39,299	-0.01%
2018/10/31	6.1	32.56	1	32.67	32.93	5.1	39,015	0.01%
2018/10/30	42	31.58	3	31.89	32.93	39	38,897	0.10%
2018/10/29	18.1	32.15	1	32.36	31.90	17.1	38,340	0.04%
2018/10/26	3	34.25	13	34.93	33.90	-10	38,084	-0.03%
2018/10/25	5	33.40	31	33.58	33.47	-26	37,903	-0.07%
2018/10/24	3.1	35.37	29	34.54	35.00	-25.9	37,289	-0.07%
2018/10/23	27	35.45	0	0.00	35.00	27	36,614	0.07%
2018/10/22	24	35.83	22	35.78	36.71	2	36,220	0.01%
2018/10/19	11	31.72	1	32.50	32.71	10	35,123	0.03%
2018/10/18	14	32.58	3	33.12	32.10	11	34,831	0.03%
2018/10/16	1	33.50	1	33.75	33.32	0	35,195	0.00%
2018/10/15	20	33.26	0	0.00	32.90	20	35,216	0.06%
2018/10/12	2	33.05	1	33.27	33.50	1	35,019	0.00%
2018/10/11	4	33.12	34	32.56	32.37	-30	34,737	-0.09%
2018/10/09	21	34.74	1	34.80	34.97	20	34,291	0.06%
2018/10/08	2	36.07	2	36.30	35.45	0	34,356	0.00%
2018/10/05	1	35.29	2	35.44	35.41	-1	34,222	0.00%
2018/10/04	7	35.83	37	35.78	35.85	-30	34,631	-0.09%
2018/10/01	1	38.15	0	0.00	38.22	1	35,672	0.00%
2018/09/28	4.1	37.66	4	37.78	38.41	0.1	36,332	0.00%
2018/09/27	1	37.31	1	37.66	37.50	0	36,287	0.00%
2018/09/26	17	38.51	18	38.26	38.50	-1	36,204	0.00%
2018/09/25	1	36.77	11	36.75	36.70	-10	36,947	-0.03%
2018/09/21	10	36.84	15	36.63	37.13	-5	37,201	-0.01%
2018/09/20	1	35.26	3	35.52	35.33	-2	37,117	-0.01%
2018/09/19	4	35.22	4	34.85	35.51	0	37,612	0.00%
2018/09/18	2	33.18	2	33.25	33.29	0	37,439	0.00%
2018/09/14	6	33.46	6	33.58	33.60	0	38,503	0.00%
2018/09/13	13	33.29	3	33.29	32.57	10	38,699	0.03%
2018/09/12	8	32.49	3	32.58	32.27	5	38,585	0.01%
2018/09/11	4	33.33	3	33.49	33.16	1	38,458	0.00%
2018/09/10	3	33.35	3	33.53	33.47	0	38,669	0.00%
2018/09/07	11	33.48	1	34.37	33.86	10	38,657	0.03%
2018/09/06	10	34.20	0	0.00	33.85	10	38,451	0.03%
2018/09/03	0	0.00	13	34.64	34.54	-13	38,345	-0.03%
2018/08/31	7	34.80	1	34.86	35.49	6	38,543	0.02%
2018/08/30	2	35.88	2	36.17	35.48	0	38,325	0.00%
2018/08/29	1	36.16	1	36.26	36.17	0	38,169	0.00%
2018/08/28	2	36.62	6	36.86	36.44	-4	38,207	-0.01%
2018/08/27	1	36.36	1	35.87	36.49	0	38,189	0.00%
2018/08/24	5	34.50	0	0.00	35.00	5	38,062	0.01%
2018/08/22	5	34.99	0	0.00	34.68	5	38,825	0.01%
2018/08/21	2	34.65	2	34.50	35.00	0	38,871	0.00%
2018/08/17	2	33.75	2	33.30	33.11	0	38,293	0.00%
2018/08/16	7	33.24	4	33.53	33.99	3	37,857	0.01%
2018/08/15	7	34.93	2	34.11	33.88	5	37,142	0.01%
2018/08/14	1	35.17	1	35.50	34.92	0	36,951	0.00%
2018/08/13	6	35.08	28	35.51	34.93	-22	36,978	-0.06%
2018/08/10	6	36.63	1	36.39	35.86	5	36,716	0.01%
2018/08/09	6	35.99	1	36.14	36.15	5	36,701	0.01%
2018/08/08	3	35.49	0	0.00	35.06	3	36,169	0.01%
2018/08/07	16	34.49	6	34.74	34.77	10	35,991	0.03%
2018/08/06	5	34.15	1	33.95	34.04	4	35,802	0.01%
2018/08/03	0	0.00	20	34.73	34.48	-20	35,432	-0.06%
2018/08/01	1	38.50	1	38.79	37.76	0	34,567	0.00%
2018/07/31	1	37.75	1	37.96	37.93	0	34,850	0.00%
2018/07/30	1	38.15	1	38.56	37.81	0	35,078	0.00%
2018/07/27	11	38.09	0	0.00	37.99	11	35,055	0.03%
2018/07/26	2	39.42	1	39.10	38.12	1	34,999	0.00%
2018/07/24	1	39.14	2	37.91	39.10	-1	34,817	0.00%
2018/07/23	0	0.00	2	37.70	37.52	-2	34,789	-0.01%
2018/07/20	1	35.08	0	0.00	36.00	1	34,681	0.00%
2018/07/18	3	35.59	3	35.67	35.48	0	34,924	0.00%
2018/07/13	5	36.85	1	36.90	36.65	4	34,801	0.01%
2018/07/12	6	36.43	7	36.28	36.88	-1	35,083	0.00%
2018/07/11	17	34.84	1	34.39	35.05	16	34,858	0.05%
2018/07/10	1	36.41	1	36.60	35.55	0	35,132	0.00%
2018/07/09	4	35.78	4	35.16	35.76	0	35,146	0.00%
2018/07/06	5	33.59	6	33.59	34.44	-1	34,831	0.00%
2018/07/05	17	33.48	27	33.31	32.96	-10	34,668	-0.03%
2018/07/04	1	33.90	1	34.22	33.60	0	34,383	0.00%
2018/07/03	73	33.87	231	32.95	33.56	-158	34,193	-0.46%	大賣/鉅額交易
2018/07/02	4	36.03	63	34.90	34.73	-59	32,954	-0.18%
2018/06/29	23	35.74	23	36.28	36.51	0	32,732	0.00%
2018/06/28	34	35.53	43	36.00	35.88	-9	32,184	-0.03%
2018/06/27	62	37.14	131	36.22	36.10	-69	31,843	-0.22%	大賣/
2018/06/26	52	37.91	30	37.96	37.85	22	31,809	0.07%
2018/06/25	20	40.21	50	40.30	39.75	-30	31,351	-0.10%
2018/06/22	52	39.66	21	39.99	39.94	31	31,580	0.10%
2018/06/20	52	40.07	50	40.18	40.88	2	32,594	0.01%
2018/06/15	0	0.00	4	42.67	42.57	-4	32,567	-0.01%
2018/06/14	13	42.36	63	42.40	42.24	-50	32,443	-0.15%
2018/06/13	11	43.06	0	0.00	42.63	11	32,393	0.03%
2018/06/12	30	42.54	0	0.00	42.95	30	32,311	0.09%
2018/06/08	11	41.97	30	41.92	41.72	-19	32,251	-0.06%
2018/06/06	1	43.14	1	43.27	42.96	0	32,108	0.00%
2018/06/05	1	42.62	1	42.50	43.27	0	32,130	0.00%
2018/06/04	11	41.69	2	42.35	42.67	9	32,198	0.03%
2018/06/01	11	41.51	1	41.86	41.00	10	32,355	0.03%
2018/05/31	8	41.13	3	40.54	41.54	5	32,421	0.02%
2018/05/30	2	40.12	1	40.21	40.37	1	32,292	0.00%
2018/05/29	6	41.41	0	0.00	41.10	6	31,863	0.02%
2018/05/28	1	41.80	0	0.00	41.80	1	32,149	0.00%
2018/05/25	10	41.70	0	0.00	41.63	10	32,303	0.03%
2018/05/24	12	42.11	36	42.12	41.86	-24	32,447	-0.07%
2018/05/23	10	42.80	0	0.00	42.52	10	32,440	0.03%
2018/05/22	10	43.27	30	44.40	43.22	-20	32,376	-0.06%
2018/05/21	1	44.46	2	44.41	44.36	-1	32,652	0.00%
2018/05/18	5	42.90	4	42.86	43.09	1	32,994	0.00%
2018/05/17	8	43.37	8	43.51	43.10	0	34,436	0.00%
2018/05/16	1	44.06	0	0.00	44.05	1	35,478	0.00%
2018/05/15	2	44.66	0	0.00	44.00	2	36,408	0.01%
2018/05/14	1	44.53	2	44.75	44.57	-1	36,950	0.00%
2018/05/11	1	44.25	0	0.00	43.70	1	37,192	0.00%
2018/05/10	23	43.68	1	43.66	43.38	22	37,232	0.06%
2018/05/09	17	43.66	1	43.21	43.39	16	37,255	0.04%
2018/05/08	13	43.11	3	43.53	43.62	10	37,317	0.03%
2018/04/30	1	41.49	1	41.49	41.62	0	38,178	0.00%
2018/04/27	2	40.20	0	0.00	40.16	2	38,440	0.01%
2018/04/26	36	42.54	45	41.77	41.37	-9	37,955	-0.02%
2018/04/25	4	43.56	0	0.00	43.27	4	37,668	0.01%
2018/04/24	1	43.65	2	43.61	43.63	-1	37,842	0.00%
2018/04/23	1	40.79	0	0.00	41.27	1	37,993	0.00%
2018/04/20	2	41.69	0	0.00	40.79	2	38,015	0.01%
2018/04/18	6	41.08	2	41.22	40.41	4	38,192	0.01%
2018/04/17	1	41.22	0	0.00	40.95	1	37,819	0.00%
2018/04/16	18	41.94	0	0.00	41.70	18	37,839	0.05%
2018/04/13	1	44.30	0	0.00	43.93	1	37,384	0.00%
2018/04/12	2	44.66	2	44.76	44.69	0	37,189	0.00%
2018/04/11	6	45.13	15	45.52	45.62	-9	36,995	-0.02%
2018/04/10	2	43.56	0	0.00	43.77	2	36,708	0.01%
2018/04/09	11	43.16	1	42.93	42.93	10	36,915	0.03%
2018/04/03	11	42.32	15	42.40	42.30	-4	36,999	-0.01%
2018/04/02	0	0.00	1	43.95	43.64	-1	36,874	0.00%
2018/03/31	4	44.02	0	0.00	44.04	4	36,937	0.01%
2018/03/30	3	43.96	0	0.00	44.37	3	37,111	0.01%
2018/03/29	6	41.63	0	0.00	42.92	6	36,886	0.02%
2018/03/28	31	43.25	2	44.07	42.66	29	36,350	0.08%
2018/03/27	28	44.89	1	45.51	44.72	27	35,798	0.08%
2018/03/26	34	44.03	0	0.00	43.85	34	35,591	0.10%
2018/03/23	49	45.31	14	45.42	44.61	35	35,035	0.10%
2018/03/22	20	48.74	0	0.00	48.11	20	34,183	0.06%
2018/03/21	0	0.00	2	50.45	50.45	-2	33,482	-0.01%
2018/03/20	0	0.00	1	49.45	49.45	-1	33,520	0.00%
2018/03/19	10	48.98	0	0.00	49.17	10	33,517	0.03%
2018/03/16	1	50.40	0	0.00	49.83	1	33,461	0.00%
2018/03/15	10	48.87	1	49.90	49.92	9	33,535	0.03%
2018/03/14	2	49.32	1	49.41	49.25	1	33,377	0.00%
2018/03/13	5	51.10	1	51.20	50.50	4	33,288	0.01%
2018/03/12	18	51.49	5	51.16	51.15	13	33,368	0.04%
2018/03/09	1	50.75	37	50.67	50.65	-36	33,399	-0.11%
2018/03/06	5	48.70	30	48.74	49.09	-25	33,696	-0.07%
2018/03/05	6	48.65	1	49.65	48.40	5	33,367	0.01%
2018/03/02	7	48.87	8	49.34	49.00	-1	33,281	0.00%
2018/03/01	29	49.24	0	0.00	49.69	29	33,439	0.09%
2018/02/27	12	51.48	0	0.00	51.05	12	33,277	0.04%
2018/02/26	3	52.23	11	51.97	52.45	-8	33,612	-0.02%
2018/02/23	1	51.95	0	0.00	51.50	1	33,502	0.00%
2018/02/22	5	50.45	0	0.00	50.95	5	33,583	0.01%
2018/02/21	4	51.13	3	50.07	51.35	1	34,192	0.00%
2018/02/12	14	46.13	2	46.68	46.45	12	34,183	0.04%
2018/02/09	122	47.09	1	46.24	45.70	121	33,742	0.36%	大買/鉅額交易
2018/02/08	227	52.44	7	53.45	51.10	220	32,310	0.68%	大買/鉅額交易
2018/02/07	141	58.14	3	58.38	55.15	138	31,169	0.44%	大買/鉅額交易
2018/02/06	4	56.71	135	57.62	56.45	-131	30,320	-0.43%	大賣/鉅額交易
2018/02/05	0	0.00	20	58.73	58.95	-20	29,732	-0.07%
2018/02/02	33	58.42	5	58.31	58.60	28	29,413	0.10%
2018/02/01	102	58.10	10	58.15	58.15	92	29,421	0.31%	大買/
2018/01/31	15	56.85	0	0.00	58.15	15	29,310	0.05%
2018/01/30	2	58.33	1	58.40	57.55	1	29,393	0.00%
2018/01/29	11	61.75	1	60.20	60.20	10	28,894	0.03%
2018/01/26	4	60.88	36	61.43	61.35	-32	28,643	-0.11%
2018/01/25	6	60.51	11	60.35	60.00	-5	28,513	-0.02%
2018/01/24	1	62.45	262	61.40	62.45	-261	28,221	-0.92%	大賣/鉅額交易
2018/01/23	0	0.00	22	60.50	61.50	-22	27,874	-0.08%
2018/01/22	25	59.92	0	0.00	59.40	25	27,927	0.09%
2018/01/19	34	59.76	67	60.13	60.10	-33	27,995	-0.12%
2018/01/18	22	59.21	21	59.18	58.80	1	28,088	0.00%
2018/01/17	83	59.02	115	59.47	58.50	-32	27,941	-0.11%	大賣/
2018/01/16	0	0.00	28	57.92	58.00	-28	27,399	-0.10%
2018/01/15	67	57.12	61	57.46	58.00	6	27,211	0.02%
2018/01/12	1	55.55	14	55.84	55.85	-13	26,794	-0.05%
2018/01/11	12	55.45	9	55.11	54.95	3	27,101	0.01%
2018/01/10	0	0.00	36	54.50	54.70	-36	26,898	-0.13%
2018/01/09	6	53.21	6	53.66	53.90	0	26,561	0.00%
2018/01/08	2	52.85	4	52.84	52.70	-2	26,508	-0.01%
2018/01/05	7	52.51	3	52.65	52.70	4	26,370	0.02%
2018/01/04	4	52.25	3	52.15	52.30	1	26,300	0.00%
2018/01/03	19	52.32	12	52.62	52.40	7	26,520	0.03%
2018/01/02	6	51.23	3	51.33	51.85	3	26,292	0.01%