富邦上証正2 (00633L)-華南永昌-民權券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
40.79
漲跌
▼0.87
漲幅
-2.09%
成交量
10,958張
產業
上市
228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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	2	43.11	4	43.89	41.66	-2	17,011	-0.01%
2024/12/06	2	40.64	5	40.52	40.30	-3	16,470	-0.02%
2024/12/05	3	39.43	0.1	39.36	39.19	2.9	16,370	0.02%
2024/12/04	2	39.38	2	39.80	39.79	0	16,327	0.00%
2024/12/03	2	39.31	2	39.88	39.65	0	16,308	0.00%
2024/12/02	1	39.25	0	0.00	39.24	1	16,250	0.01%
2024/11/27	0	0.00	5	38.53	38.52	-5	16,164	-0.03%
2024/11/25	1	38.82	0	0.00	38.21	1	16,024	0.01%
2024/11/19	5	39.88	0	0.00	39.88	5	15,584	0.03%
2024/11/15	0	0.00	1	41.04	41.23	-1	15,188	-0.01%
2024/11/11	1	41.50	1	41.71	42.01	0	14,589	0.00%
2024/11/08	1	43.40	0	0.00	43.27	1	14,334	0.01%
2024/11/07	0	0.00	1	42.51	42.63	-1	13,951	-0.01%
2024/11/06	1	42.00	1	42.20	41.25	0	13,748	0.00%
2024/11/05	0	0.00	1	42.11	41.96	-1	13,523	-0.01%
2024/10/25	1	41.25	0	0.00	41.71	1	13,014	0.01%
2024/10/23	0	0.00	1	42.00	42.34	-1	12,871	-0.01%
2024/10/21	1	42.15	1	42.10	41.06	0	12,746	0.00%
2024/10/18	0	0.00	10	40.38	40.70	-10	12,480	-0.08%
2024/10/16	1	40.48	0	0.00	40.52	1	12,128	0.01%
2024/10/15	12	43.57	7	42.56	42.09	5	11,816	0.04%
2024/10/14	20.1	42.55	0	0.00	43.82	20.1	11,553	0.17%
2024/10/11	1	43.10	0	0.00	42.52	1	11,109	0.01%
2024/10/09	2	47.30	0	0.00	45.35	2	10,658	0.02%
2024/10/08	1	47.66	1	47.66	47.66	0	9,679	0.00%
2024/10/07	3	56.35	34	55.27	56.00	-31	8,598	-0.36%
2024/10/04	0	0.00	53.1	52.21	53.50	-53.1	7,915	-0.67%
2024/10/01	1.1	42.80	0	0.00	42.70	1.1	7,274	0.02%
2024/09/30	11	41.21	13	43.22	43.03	-2	7,116	-0.03%
2024/09/27	1	37.45	13	38.37	38.69	-12	6,310	-0.19%
2024/09/26	1	34.49	0	0.00	35.40	1	5,516	0.02%
2024/09/25	4	33.98	2	34.31	33.90	2	5,381	0.04%
2024/09/24	35	29.82	10	30.51	32.18	25	5,038	0.50%
2024/09/20	1	29.06	0	0.00	28.86	1	4,778	0.02%
2024/09/18	10	28.80	58	28.81	28.66	-48	4,700	-1.02%
2024/09/13	58	28.86	0	0.00	28.85	58	4,968	1.17%
2024/09/03	0	0.00	7	30.70	30.73	-7	5,115	-0.14%
2024/09/02	1	31.45	0	0.00	31.09	1	5,101	0.02%
2024/08/30	1	30.88	1	32.25	32.25	0	5,012	0.00%
2024/08/27	0	0.00	1	31.84	31.93	-1	4,967	-0.02%
2024/08/26	2	31.75	0	0.00	31.73	2	5,014	0.04%
2024/08/23	1	31.92	0	0.00	32.21	1	5,033	0.02%
2024/08/22	0	0.00	2	31.88	31.97	-2	5,074	-0.04%
2024/08/12	0	0.00	1	31.19	31.28	-1	5,303	-0.02%
2024/08/09	1	31.42	46	31.34	31.31	-45	5,356	-0.84%
2024/08/07	46	31.28	0	0.00	31.36	46	5,425	0.85%
2024/08/05	0	0.00	5	31.83	31.69	-5	5,402	-0.09%
2024/08/01	2	32.37	0	0.00	32.43	2	5,350	0.04%
2024/07/31	0	0.00	2	33.01	33.02	-2	5,365	-0.04%
2024/07/29	2	32.67	0	0.00	32.59	2	5,372	0.04%
2024/07/26	0	0.00	1	32.50	32.50	-1	5,403	-0.02%
2024/07/19	0	0.00	11	34.83	34.96	-11	5,466	-0.20%
2024/07/18	0	0.00	10	34.98	34.93	-10	5,440	-0.18%
2024/07/17	0	0.00	10	34.45	34.46	-10	5,406	-0.18%
2024/07/15	0	0.00	10	34.15	34.15	-10	5,473	-0.18%
2024/07/12	0	0.00	10	33.89	33.89	-10	5,557	-0.18%
2024/07/11	0	0.00	1	33.65	33.47	-1	5,550	-0.02%
2024/07/10	0	0.00	21	33.26	33.05	-21	5,589	-0.38%
2024/07/09	10	32.40	0	0.00	32.67	10	5,751	0.17%
2024/07/05	1	32.46	0	0.00	32.37	1	5,816	0.02%
2024/07/02	0	0.00	1	33.69	33.76	-1	5,803	-0.02%
2024/07/01	10	32.70	0	0.00	32.89	10	5,804	0.17%
2024/06/28	1	33.05	1	33.13	33.20	0	5,841	0.00%
2024/06/27	0	0.00	2	32.93	32.94	-2	5,917	-0.03%
2024/06/26	13	33.13	0	0.00	32.93	13	5,877	0.22%
2024/06/21	22	32.90	3	32.78	32.94	19	5,958	0.32%
2024/06/17	0	0.00	20	33.83	33.63	-20	5,946	-0.34%
2024/06/14	1	33.28	0	0.00	33.54	1	5,998	0.02%
2024/06/12	11	33.54	0	0.00	33.60	11	5,996	0.18%
2024/06/11	20	33.76	2	33.57	33.58	18	6,026	0.30%
2024/06/07	1	34.46	0	0.00	34.34	1	6,015	0.02%
2024/06/05	0	0.00	1	35.29	35.29	-1	6,210	-0.02%
2024/06/04	0	0.00	1	35.41	35.37	-1	6,289	-0.02%
2024/06/03	1	34.70	0	0.00	35.00	1	6,441	0.02%
2024/05/29	0	0.00	12	35.83	35.68	-12	6,680	-0.18%
2024/05/24	20	35.73	0	0.00	35.72	20	6,797	0.29%
2024/05/21	0	0.00	8	37.00	37.04	-8	6,976	-0.11%
2024/05/20	0	0.00	51	37.31	37.19	-51	7,425	-0.69%
2024/05/15	1	35.75	0	0.00	35.58	1	7,799	0.01%
2024/05/13	11	36.16	0	0.00	36.29	11	8,360	0.13%
2024/05/10	0	0.00	20	36.50	36.57	-20	8,455	-0.24%
2024/05/08	2	36.28	0	0.00	36.25	2	8,726	0.02%
2024/05/02	0	0.00	10	36.16	36.26	-10	9,798	-0.10%
2024/04/30	0	0.00	1	36.09	35.75	-1	10,066	-0.01%
2024/04/29	0	0.00	1	36.22	35.97	-1	10,271	-0.01%
2024/04/26	1	34.80	1	35.04	35.22	0	10,239	0.00%
2024/04/25	0	0.00	2	34.18	34.20	-2	10,315	-0.02%
2024/04/18	0	0.00	2	34.58	34.37	-2	10,879	-0.02%
2024/04/17	1	33.57	0	0.00	33.54	1	10,833	0.01%
2024/04/16	0	0.00	1	33.73	33.80	-1	10,869	-0.01%
2024/04/15	16	32.06	2	33.63	33.68	14	10,847	0.13%
2024/04/12	1	32.54	0	0.00	32.40	1	10,871	0.01%
2024/04/11	7	32.67	7	32.23	32.75	0	10,900	0.00%
2024/04/10	0	0.00	9	32.90	32.76	-9	10,941	-0.08%
2024/04/08	10	33.79	0	0.00	33.38	10	11,106	0.09%
2024/04/02	25	33.98	0	0.00	33.93	25	11,261	0.22%
2024/04/01	0	0.00	1	34.36	34.19	-1	11,224	-0.01%
2024/03/26	0	0.00	25	33.16	33.25	-25	11,116	-0.22%
2024/03/25	0	0.00	7	32.74	33.13	-7	11,114	-0.06%
2024/03/21	1	33.55	0	0.00	33.49	1	10,989	0.01%
2024/03/15	2	32.70	0	0.00	32.48	2	11,186	0.02%
2024/03/14	0	0.00	1	32.87	32.72	-1	11,326	-0.01%
2024/03/12	0	0.00	2	33.40	33.50	-2	11,412	-0.02%
2024/03/11	0	0.00	3	32.38	32.50	-3	11,493	-0.03%
2024/03/08	4	31.80	0	0.00	31.47	4	11,371	0.04%
2024/03/07	15	32.21	0	0.00	31.81	15	11,286	0.13%
2024/03/06	1	32.25	0	0.00	32.30	1	11,198	0.01%
2024/03/05	0	0.00	4	32.07	32.06	-4	11,128	-0.04%
2024/03/04	1	31.42	1	31.75	31.46	0	11,021	0.00%
2024/03/01	0	0.00	2	31.50	31.61	-2	10,962	-0.02%
2024/02/27	3	31.06	0	0.00	31.23	3	10,949	0.03%
2024/02/22	0	0.00	2	31.87	32.05	-2	10,779	-0.02%
2024/02/21	0	0.00	1	32.05	32.25	-1	10,738	-0.01%
2024/02/20	0	0.00	10	30.18	30.07	-10	10,337	-0.10%
2024/02/19	1	30.08	0	0.00	29.88	1	10,299	0.01%
2024/02/16	0	0.00	4	30.18	30.40	-4	10,130	-0.04%
2024/02/15	0	0.00	5	29.24	29.36	-5	9,925	-0.05%
2024/02/05	5	26.35	0	0.00	27.71	5	9,695	0.05%
2024/01/31	5	27.15	0	0.00	27.32	5	8,993	0.06%
2024/01/30	2	28.10	0	0.00	27.51	2	8,821	0.02%
2024/01/29	7	28.52	3	28.59	28.39	4	8,569	0.05%
2024/01/26	22	28.30	0	0.00	28.24	22	8,362	0.26%
2024/01/25	4	27.74	14	28.23	28.47	-10	8,213	-0.12%
2024/01/24	15	26.69	0	0.00	26.70	15	7,766	0.19%
2024/01/23	8	26.53	6	26.93	26.88	2	7,458	0.03%
2024/01/19	0	0.00	70	26.98	27.03	-70	7,130	-0.98%
2024/01/18	60	26.17	0	0.00	25.77	60	6,965	0.86%
2024/01/16	10	26.98	0	0.00	27.15	10	6,610	0.15%
2024/01/11	0	0.00	20	27.26	27.62	-20	6,647	-0.30%
2024/01/09	0	0.00	2	27.20	27.15	-2	6,526	-0.03%
2024/01/08	5	27.71	0	0.00	27.26	5	6,472	0.08%
2023/12/28	3	28.75	4	29.10	29.21	-1	5,848	-0.02%
2023/12/25	2	28.33	55	28.21	28.17	-53	5,747	-0.92%
2023/12/22	2	28.18	2	28.35	28.34	0	5,770	0.00%
2023/12/21	5	27.35	0	0.00	28.08	5	5,737	0.09%
2023/12/19	55	27.79	0	0.00	27.85	55	5,757	0.96%
2023/12/18	7	27.60	0	0.00	27.89	7	5,766	0.12%
2023/12/15	10	28.12	0	0.00	27.87	10	5,693	0.18%
2023/12/14	5	28.19	0	0.00	28.03	5	5,581	0.09%
2023/12/13	1	28.36	0	0.00	28.36	1	5,518	0.02%
2023/12/12	0	0.00	1	29.20	29.20	-1	5,478	-0.02%
2023/12/11	11	28.79	0	0.00	28.47	11	5,437	0.20%
2023/12/07	28	28.85	5	28.63	29.02	23	5,274	0.44%
2023/12/06	10	29.29	18	29.25	29.33	-8	5,159	-0.16%
2023/11/29	2	30.96	0	0.00	30.76	2	5,170	0.04%
2023/11/28	4	31.39	0	0.00	31.30	4	5,123	0.08%
2023/11/27	12	31.24	2	31.29	31.32	10	5,141	0.19%
2023/11/24	4	32.30	4	32.63	32.20	0	5,143	0.00%
2023/11/23	6	32.28	3	32.27	32.10	3	5,184	0.06%
2023/11/22	9	32.51	3	32.75	32.62	6	5,489	0.11%
2023/11/21	0	0.00	6	32.93	33.22	-6	5,455	-0.11%
2023/11/20	7	32.53	9	32.71	32.67	-2	5,461	-0.04%
2023/11/17	5	32.42	0	0.00	32.26	5	5,412	0.09%
2023/11/16	4	33.09	4	33.68	32.90	0	5,520	0.00%
2023/11/15	4	33.50	4	33.74	33.30	0	5,595	0.00%
2023/11/10	1	33.21	0	0.00	33.17	1	5,605	0.02%
2023/11/09	7	33.72	3	33.92	33.73	4	5,647	0.07%
2023/11/08	0	0.00	4	33.96	33.76	-4	5,903	-0.07%
2023/10/27	0	0.00	3	33.05	33.05	-3	6,304	-0.05%
2023/10/26	0	0.00	1	31.93	31.94	-1	6,543	-0.02%
2023/10/25	1	32.17	1	32.52	32.08	0	6,762	0.00%
2023/10/24	1	31.60	0	0.00	31.20	1	6,771	0.01%
2023/10/23	10	31.60	0	0.00	31.63	10	6,730	0.15%
2023/10/19	11	32.91	0	0.00	32.47	11	6,842	0.16%
2023/10/17	11	34.17	1	34.30	34.19	10	6,748	0.15%
2023/10/06	2	34.98	2	35.22	35.08	0	6,894	0.00%
2023/10/04	1	34.30	0	0.00	34.30	1	6,933	0.01%
2023/10/03	20	35.22	0	0.00	35.09	20	6,917	0.29%
2023/09/28	5	35.76	0	0.00	35.75	5	6,894	0.07%
2023/09/19	0	0.00	1	36.77	36.62	-1	6,960	-0.01%
2023/09/18	1	35.95	1	36.58	36.58	0	7,107	0.00%
2023/09/15	1	36.73	0	0.00	36.32	1	7,088	0.01%
2023/09/13	11	36.82	0	0.00	36.48	11	7,107	0.15%
2023/09/12	1	37.08	0	0.00	36.91	1	7,169	0.01%
2023/09/07	3	37.44	2	37.26	37.24	1	7,286	0.01%
2023/09/06	2	37.76	2	37.96	37.96	0	7,249	0.00%
2023/09/04	0	0.00	9	38.19	38.47	-9	7,254	-0.12%
2023/08/31	1	36.75	0	0.00	36.68	1	7,201	0.01%
2023/08/30	5	37.52	0	0.00	37.10	5	7,224	0.07%
2023/08/29	5	37.55	3	37.83	37.75	2	7,148	0.03%
2023/08/28	7	38.00	6	39.20	36.99	1	7,158	0.01%
2023/08/24	3	35.54	3	36.13	36.29	0	7,005	0.00%
2023/08/22	26	35.83	15	35.60	35.47	11	7,142	0.15%
2023/08/21	22	36.41	21	36.28	36.16	1	7,163	0.01%
2023/08/15	2	37.59	2	37.01	37.01	0	7,357	0.00%
2023/08/10	0	0.00	4	40.17	39.85	-4	7,123	-0.06%
2023/08/09	2	40.12	2	40.40	40.35	0	7,074	0.00%
2023/08/08	3	40.27	3	40.09	40.53	0	7,120	0.00%
2023/08/07	4	40.56	2	40.67	40.33	2	7,055	0.03%
2023/08/04	0	0.00	5	41.29	41.43	-5	7,140	-0.07%
2023/08/02	2	40.15	0	0.00	39.84	2	7,131	0.03%
2023/08/01	1	40.82	5	41.60	40.74	-4	7,169	-0.06%
2023/07/31	5	41.90	6	42.34	41.00	-1	7,135	-0.01%
2023/07/28	0	0.00	3	40.37	40.53	-3	6,918	-0.04%
2023/07/27	0	0.00	3	38.80	38.93	-3	6,724	-0.04%
2023/07/26	4	38.44	42	38.37	38.26	-38	6,684	-0.57%
2023/07/25	1	38.45	15	38.25	38.40	-14	6,750	-0.21%
2023/07/21	0	0.00	3	36.77	36.47	-3	6,528	-0.05%
2023/07/19	1	36.09	0	0.00	35.97	1	6,674	0.01%
2023/07/17	6	36.42	5	36.40	36.31	1	6,695	0.01%
2023/07/14	0	0.00	1	37.66	37.33	-1	6,645	-0.02%
2023/07/13	0	0.00	2	37.13	37.27	-2	6,642	-0.03%
2023/07/12	0	0.00	2	36.18	36.02	-2	6,607	-0.03%
2023/07/11	5	35.91	7	35.93	35.91	-2	6,644	-0.03%
2023/07/10	0	0.00	7	35.77	35.41	-7	6,653	-0.11%
2023/07/07	16	35.09	11	35.21	35.28	5	6,725	0.07%
2023/07/06	0	0.00	5	35.81	35.30	-5	6,756	-0.07%
2023/06/28	0	0.00	10	35.18	35.25	-10	7,111	-0.14%
2023/06/21	2	36.30	2	36.66	36.32	0	6,998	0.00%
2023/06/20	22	37.01	2	36.77	36.51	20	7,013	0.29%
2023/06/19	4	36.87	1	37.71	36.82	3	7,080	0.04%
2023/06/16	0	0.00	18	37.59	37.73	-18	7,052	-0.26%
2023/06/15	0	0.00	1	36.96	36.96	-1	7,070	-0.01%
2023/06/13	5	35.36	0	0.00	35.40	5	7,002	0.07%
2023/06/09	0	0.00	11	35.05	35.17	-11	7,071	-0.16%
2023/06/07	1	34.65	0	0.00	34.62	1	7,182	0.01%
2023/06/06	0	0.00	2	35.26	35.23	-2	7,216	-0.03%
2023/06/05	3	34.84	0	0.00	34.78	3	7,281	0.04%
2023/06/02	1	34.86	0	0.00	34.94	1	7,307	0.01%
2023/06/01	1	34.03	0	0.00	34.32	1	7,391	0.01%
2023/05/31	7	34.24	0	0.00	33.55	7	7,412	0.09%
2023/05/30	6	35.20	0	0.00	34.13	6	7,343	0.08%
2023/05/29	2	35.65	0	0.00	35.01	2	7,435	0.03%
2023/05/25	10	35.63	0	0.00	35.43	10	7,532	0.13%
2023/05/23	2	37.75	0	0.00	37.52	2	7,318	0.03%
2023/05/18	2	37.89	10	38.25	38.02	-8	7,332	-0.11%
2023/05/17	15	38.31	0	0.00	37.99	15	7,314	0.21%
2023/05/15	0	0.00	2	38.21	38.32	-2	7,381	-0.03%
2023/05/12	2	38.18	0	0.00	38.10	2	7,364	0.03%
2023/05/11	5	38.90	0	0.00	38.75	5	7,363	0.07%
2023/05/10	9	39.36	2	38.82	38.82	7	7,403	0.09%
2023/05/08	0	0.00	2	39.96	39.82	-2	7,378	-0.03%
2023/05/04	0	0.00	2	38.55	39.00	-2	7,515	-0.03%
2023/05/03	2	38.04	0	0.00	38.01	2	7,630	0.03%
2023/04/25	0	0.00	10	37.08	37.19	-10	8,292	-0.12%
2023/04/20	12	39.11	0	0.00	39.07	12	8,185	0.15%
2023/04/18	0	0.00	15	40.42	40.33	-15	8,320	-0.18%
2023/04/17	0	0.00	4	39.41	39.66	-4	8,426	-0.05%
2023/04/13	0	0.00	2	38.48	38.25	-2	8,462	-0.02%
2023/04/12	2	38.28	0	0.00	38.22	2	8,482	0.02%
2023/04/11	2	38.91	0	0.00	38.68	2	8,455	0.02%
2023/04/10	2	38.43	2	38.74	39.06	0	8,500	0.00%
2023/03/31	40	39.65	40	39.40	39.33	0	8,441	0.00%
2023/03/30	5	38.49	8	38.77	38.69	-3	8,399	-0.04%
2023/03/29	3	38.60	3	38.72	38.39	0	8,356	0.00%
2023/03/24	4	38.57	0	0.00	38.57	4	8,498	0.05%
2023/03/23	0	0.00	54	38.57	38.71	-54	8,549	-0.63%
2023/03/22	4	38.56	4	38.83	38.37	0	8,580	0.00%
2023/03/21	0	0.00	2	37.80	38.20	-2	8,521	-0.02%
2023/03/20	2	37.63	0	0.00	37.29	2	8,541	0.02%
2023/03/17	4	38.21	3	38.40	38.26	1	8,573	0.01%
2023/03/16	6	37.63	1	38.00	37.97	5	8,587	0.06%
2023/03/15	17	38.41	8	38.87	38.22	9	8,671	0.10%
2023/03/13	3	38.40	3	38.80	38.59	0	8,926	0.00%
2023/03/10	6	38.29	2	38.83	38.36	4	8,891	0.04%
2023/03/09	1	38.83	0	0.00	39.06	1	8,993	0.01%
2023/03/08	3	39.71	0	0.00	39.38	3	8,932	0.03%
2023/03/07	56	40.99	3	41.49	40.77	53	9,136	0.58%
2023/03/06	5	41.17	0	0.00	40.95	5	9,270	0.05%
2023/03/03	4	41.28	2	41.48	41.37	2	9,193	0.02%
2023/03/02	4	41.42	4	41.56	41.43	0	9,272	0.00%
2023/03/01	0	0.00	10	41.36	41.64	-10	9,334	-0.11%
2023/02/24	10	40.65	0	0.00	40.46	10	9,329	0.11%
2023/02/23	12	41.58	6	41.95	41.37	6	9,338	0.06%
2023/02/22	4	41.90	5	42.20	41.87	-1	9,296	-0.01%
2023/02/21	9	42.17	7	42.29	42.10	2	9,386	0.02%
2023/02/20	7	40.45	7	40.89	41.53	0	9,407	0.00%
2023/02/17	12	41.41	4	41.93	41.55	8	9,518	0.08%
2023/02/16	3	42.70	7	42.82	42.92	-4	9,745	-0.04%
2023/02/15	11	41.82	1	42.03	41.89	10	9,848	0.10%
2023/02/14	6	42.50	0	0.00	42.15	6	9,873	0.06%
2023/02/13	4	41.86	12	42.41	42.64	-8	9,995	-0.08%
2023/02/10	2	41.81	0	0.00	41.40	2	9,997	0.02%
2023/02/09	0	0.00	2	42.07	42.13	-2	10,160	-0.02%
2023/02/06	4	41.14	2	41.20	40.63	2	10,501	0.02%
2023/02/03	3	42.38	0	0.00	41.92	3	10,493	0.03%
2023/02/02	1	43.15	0	0.00	43.60	1	10,582	0.01%
2023/01/31	2	44.11	0	0.00	44.14	2	10,542	0.02%
2023/01/30	2	45.53	0	0.00	45.14	2	10,433	0.02%
2023/01/16	0	0.00	1	43.75	45.30	-1	10,696	-0.01%
2023/01/12	1	42.10	0	0.00	41.85	1	10,442	0.01%
2023/01/11	1	42.00	1	42.30	42.30	0	10,483	0.00%
2023/01/10	1	41.73	11	41.71	41.80	-10	10,470	-0.10%
2023/01/09	1	41.34	1	41.72	41.72	0	10,445	0.00%
2023/01/05	3	39.75	13	40.04	40.70	-10	10,417	-0.10%
2023/01/03	3	38.61	2	38.80	38.65	1	10,426	0.01%
2022/12/30	0	0.00	1	39.33	39.15	-1	10,318	-0.01%
2022/12/29	1	38.32	1	38.53	38.44	0	10,275	0.00%
2022/12/28	0	0.00	1	39.30	39.25	-1	10,364	-0.01%
2022/12/27	6	39.05	6	39.39	39.21	0	10,290	0.00%
2022/12/22	1	38.78	1	39.14	38.83	0	10,255	0.00%
2022/12/21	5	38.09	9	38.27	38.11	-4	10,217	-0.04%
2022/12/20	11	38.99	5	39.50	37.61	6	10,249	0.06%
2022/12/19	1	39.78	1	39.85	39.85	0	10,149	0.00%
2022/12/15	4	39.79	4	40.01	39.96	0	10,051	0.00%
2022/12/14	2	39.42	3	39.91	40.25	-1	10,037	-0.01%
2022/12/13	12	39.47	2	39.91	39.59	10	9,973	0.10%
2022/12/12	1	39.75	16	40.42	39.86	-15	9,960	-0.15%
2022/12/09	6	39.69	6	39.96	40.06	0	9,979	0.00%
2022/12/08	6	39.34	6	39.69	39.65	0	9,883	0.00%
2022/12/07	10	39.65	0	0.00	40.33	10	9,849	0.10%
2022/12/06	2	38.19	6	38.67	39.44	-4	9,859	-0.04%
2022/12/05	10	38.26	14	38.88	38.53	-4	9,673	-0.04%
2022/12/02	8	37.54	0	0.00	37.09	8	9,495	0.08%
2022/12/01	0	0.00	11	38.20	37.99	-11	9,482	-0.12%
2022/11/30	0	0.00	1	36.76	36.79	-1	9,317	-0.01%
2022/11/29	0	0.00	92	35.99	36.52	-92	9,394	-0.98%
2022/11/28	10	33.29	8	33.48	33.48	2	9,180	0.02%
2022/11/25	39	34.91	4	35.01	34.97	35	9,027	0.39%
2022/11/24	42	35.38	0	0.00	34.44	42	9,122	0.46%
2022/11/23	10	35.04	7	35.32	35.19	3	9,076	0.03%
2022/11/22	5	34.85	50	34.84	35.30	-45	9,147	-0.49%
2022/11/21	47	34.50	3	34.51	34.47	44	9,042	0.49%
2022/11/18	22	35.59	26	35.79	35.79	-4	8,977	-0.04%
2022/11/17	21	35.66	0	0.00	35.14	21	8,973	0.23%
2022/11/16	13	36.45	3	36.90	36.41	10	9,017	0.11%
2022/11/15	7	35.46	34	36.03	36.69	-27	9,054	-0.30%
2022/11/14	29	35.96	30	36.24	35.86	-1	8,904	-0.01%
2022/11/11	12	34.72	14	35.59	35.07	-2	8,787	-0.02%
2022/11/09	15	34.51	4	34.52	33.89	11	8,711	0.13%
2022/11/08	19	35.19	8	35.19	34.67	11	8,608	0.13%
2022/11/07	6	34.82	6	35.34	35.63	0	8,586	0.00%
2022/11/04	3	32.85	51	35.11	35.42	-48	8,493	-0.57%
2022/11/03	8	33.08	3	33.47	32.77	5	8,377	0.06%
2022/11/02	5	32.82	5	32.82	33.87	0	8,320	0.00%
2022/11/01	7	31.25	7	32.06	31.81	0	8,224	0.00%
2022/10/31	2	30.80	0	0.00	30.82	2	8,129	0.02%
2022/10/28	3	32.50	4	31.89	31.51	-1	7,904	-0.01%
2022/10/27	2	33.84	0	0.00	32.77	2	8,079	0.02%
2022/10/26	30	34.70	0	0.00	34.16	30	8,243	0.36%
2022/10/24	4	35.65	0	0.00	34.46	4	8,379	0.05%
2022/10/21	3	37.18	0	0.00	37.16	3	8,043	0.04%
2022/10/19	1	39.36	0	0.00	37.95	1	8,017	0.01%
2022/10/18	4	39.62	2	39.70	39.21	2	7,963	0.03%
2022/10/17	4	39.03	0	0.00	39.21	4	7,980	0.05%
2022/10/14	1	38.35	9	39.22	39.96	-8	7,984	-0.10%
2022/10/12	5	37.54	0	0.00	37.23	5	7,974	0.06%
2022/10/11	8	38.67	4	38.43	38.31	4	8,042	0.05%
2022/10/07	4	41.96	0	0.00	41.86	4	7,931	0.05%
2022/10/06	0	0.00	1	43.31	43.00	-1	8,020	-0.01%
2022/10/05	0	0.00	9	42.67	42.80	-9	8,085	-0.11%
2022/10/04	0	0.00	4	40.08	40.33	-4	8,038	-0.05%
2022/10/03	6	39.12	2	39.59	38.83	4	8,184	0.05%
2022/09/28	2	40.53	3	40.69	40.69	-1	8,274	-0.01%
2022/09/27	4	40.28	4	40.54	40.86	0	8,349	0.00%
2022/09/26	0	0.00	13	40.93	40.81	-13	8,346	-0.16%
2022/09/23	1	39.87	3	40.47	40.40	-2	8,377	-0.02%
2022/09/22	8	40.11	0	0.00	39.75	8	8,519	0.09%
2022/09/21	4	40.62	2	40.61	40.75	2	8,590	0.02%
2022/09/20	2	41.18	0	0.00	41.31	2	8,620	0.02%
2022/09/16	32	41.40	30	41.62	41.31	2	8,819	0.02%
2022/09/15	4	42.62	2	42.93	42.50	2	8,797	0.02%
2022/09/14	3	42.59	2	42.46	42.31	1	8,852	0.01%
2022/09/13	0	0.00	11	43.31	43.69	-11	8,880	-0.12%
2022/09/07	0	0.00	1	41.30	41.25	-1	9,176	-0.01%
2022/09/05	3	41.26	0	0.00	40.80	3	9,657	0.03%
2022/09/02	5	41.74	0	0.00	41.43	5	9,644	0.05%
2022/09/01	3	42.47	3	42.54	42.54	0	9,700	0.00%
2022/08/31	0	0.00	5	43.34	43.48	-5	9,844	-0.05%
2022/08/30	10	42.08	1	42.02	41.79	9	9,913	0.09%
2022/08/26	0	0.00	14	43.47	43.13	-14	10,037	-0.14%
2022/08/25	2	42.22	0	0.00	42.36	2	10,039	0.02%
2022/08/24	2	42.81	0	0.00	42.67	2	9,988	0.02%
2022/08/22	0	0.00	4	43.69	43.65	-4	9,992	-0.04%
2022/08/18	3	43.36	0	0.00	42.95	3	10,076	0.03%
2022/08/17	3	42.92	6	43.46	43.81	-3	9,954	-0.03%
2022/08/16	2	43.44	4	43.54	43.29	-2	9,934	-0.02%
2022/08/15	6	43.56	2	44.10	43.46	4	10,058	0.04%
2022/08/10	4	42.18	0	0.00	41.33	4	10,204	0.04%
2022/08/09	1	42.93	0	0.00	42.80	1	10,146	0.01%
2022/08/08	0	0.00	2	42.64	42.55	-2	10,240	-0.02%
2022/08/05	4	42.04	0	0.00	42.04	4	10,317	0.04%
2022/08/02	10	42.18	0	0.00	42.37	10	10,517	0.10%
2022/08/01	1	43.32	1	44.00	44.00	0	10,303	0.00%
2022/07/29	22	44.58	20	44.36	43.83	2	10,447	0.02%
2022/07/28	5	45.36	4	45.82	45.29	1	10,309	0.01%
2022/07/27	7	45.48	1	45.13	45.01	6	10,256	0.06%
2022/07/26	0	0.00	5	45.73	45.97	-5	10,223	-0.05%
2022/07/25	6	45.10	2	45.31	45.16	4	10,445	0.04%
2022/07/22	6	45.56	3	45.85	45.45	3	10,705	0.03%
2022/07/21	1	45.61	0	0.00	45.58	1	10,810	0.01%
2022/07/20	3	46.21	7	46.63	46.08	-4	11,121	-0.04%
2022/07/19	3	46.01	0	0.00	45.45	3	11,309	0.03%
2022/07/18	6	45.88	5	46.44	46.76	1	11,365	0.01%
2022/07/15	31	48.03	31	47.77	46.98	0	11,340	0.00%
2022/07/14	2	46.70	2	47.09	46.95	0	11,472	0.00%
2022/07/13	61	47.35	60	47.25	47.25	1	11,536	0.01%
2022/07/12	11	46.70	12	47.28	47.28	-1	11,620	-0.01%
2022/07/11	31	48.00	30	47.31	47.31	1	11,625	0.01%
2022/07/08	2	49.84	5	50.10	49.54	-3	11,554	-0.03%
2022/07/07	0	0.00	5	49.63	49.55	-5	11,599	-0.04%
2022/07/06	0	0.00	2	49.19	49.19	-2	11,626	-0.02%
2022/07/01	1	50.30	6	50.29	50.25	-5	11,710	-0.04%
2022/06/30	0	0.00	3	50.83	51.55	-3	11,689	-0.03%
2022/06/29	1	49.50	0	0.00	49.35	1	11,736	0.01%
2022/06/28	0	0.00	5	48.90	49.54	-5	11,748	-0.04%
2022/06/27	0	0.00	0.1	49.94	49.06	-0.1	11,788	0.00%
2022/06/23	0	0.00	29	46.11	46.40	-29	11,801	-0.25%
2022/06/22	1	46.05	2	46.19	46.29	-1	11,874	-0.01%
2022/06/21	0	0.00	1	46.80	46.56	-1	11,841	-0.01%
2022/06/20	0	0.00	15	46.52	46.58	-15	11,864	-0.13%
2022/06/17	0	0.00	1	45.75	45.91	-1	11,730	-0.01%
2022/06/16	16	45.80	1	45.48	45.01	15	11,706	0.13%
2022/06/15	32	46.16	54	45.55	46.21	-22	11,691	-0.19%
2022/06/14	25	42.16	0	0.00	42.29	25	11,647	0.21%
2022/06/13	102	43.37	150	42.97	42.70	-48	11,914	-0.40%	大買/大賣/
2022/06/10	2	42.55	6	43.49	43.97	-4	12,111	-0.03%
2022/06/09	8	43.55	7	43.84	43.29	1	12,080	0.01%
2022/06/08	2	42.93	0	0.00	42.81	2	12,067	0.02%
2022/06/07	0	0.00	2	42.71	42.70	-2	11,936	-0.02%
2022/06/06	0	0.00	2	41.79	41.55	-2	11,854	-0.02%
2022/06/01	31	40.80	31	40.70	40.70	0	11,832	0.00%
2022/05/30	1	39.95	0	0.00	39.70	1	11,717	0.01%
2022/05/24	1	39.80	0	0.00	39.15	1	11,355	0.01%
2022/05/20	15	39.90	1	40.65	40.94	14	11,179	0.13%
2022/05/17	10	39.00	0	0.00	39.76	10	10,859	0.09%
2022/05/16	11	39.75	0	0.00	38.78	11	10,792	0.10%
2022/05/06	17	38.39	0	0.00	38.27	17	10,254	0.17%
2022/05/05	1	40.50	0	0.00	40.78	1	10,051	0.01%
2022/05/03	2	40.00	17	40.00	40.65	-15	10,049	-0.15%
2022/04/29	0	0.00	1	41.05	40.65	-1	10,019	-0.01%
2022/04/26	7	38.07	2	38.30	38.30	5	9,489	0.05%
2022/04/25	8	39.23	8	39.51	39.22	0	9,238	0.00%
2022/04/22	2	39.51	2	40.35	40.69	0	9,042	0.00%
2022/04/21	18	41.36	1	40.80	40.80	17	8,983	0.19%
2022/04/20	1	41.55	1	42.11	41.58	0	8,887	0.00%
2022/04/19	1	42.50	0	0.00	42.40	1	8,716	0.01%
2022/04/18	6	42.41	5	42.40	42.31	1	8,558	0.01%
2022/04/15	0	0.00	15	43.32	43.80	-15	8,451	-0.18%
2022/04/14	2	42.83	4	43.38	43.75	-2	8,393	-0.02%
2022/04/13	3	42.65	3	42.95	42.96	0	8,408	0.00%
2022/04/08	41	43.19	42	43.07	43.20	-1	8,247	-0.01%
2022/04/07	4	42.62	2	42.76	42.40	2	8,197	0.02%
2022/04/06	1	42.05	1	42.55	43.11	0	8,190	0.00%
2022/04/01	0.1	43.35	4	42.51	43.35	-3.9	8,102	-0.05%
2022/03/30	1	40.13	3	40.97	41.61	-2	7,831	-0.03%
2022/03/29	2	40.06	0	0.00	40.06	2	7,733	0.03%
2022/03/28	1	38.59	1	39.17	40.01	0	7,719	0.00%
2022/03/25	3	41.69	1	42.17	40.75	2	7,635	0.03%
2022/03/24	11	41.58	5	41.85	41.82	6	7,577	0.08%
2022/03/23	4	41.74	6	42.13	42.25	-2	7,557	-0.03%
2022/03/22	7	41.59	7	41.89	41.74	0	7,478	0.00%
2022/03/21	5	41.52	3	41.85	41.21	2	7,496	0.03%
2022/03/18	5	40.46	5	40.69	40.88	0	7,461	0.00%
2022/03/17	2	41.03	4	41.80	41.51	-2	7,428	-0.03%
2022/03/16	11	36.35	1	36.63	38.20	10	7,139	0.14%
2022/03/15	152	36.99	160	38.03	37.10	-8	6,967	-0.11%	大買/大賣/
2022/03/11	2	41.23	0	0.00	40.24	2	6,622	0.03%
2022/03/10	14	42.49	0	0.00	42.61	14	6,496	0.22%
2022/03/09	20	41.16	0	0.00	40.56	20	6,428	0.31%
2022/03/08	2	43.19	0	0.00	42.43	2	6,290	0.03%
2022/03/07	5	44.15	8	44.22	43.63	-3	6,191	-0.05%
2022/03/03	20	48.28	20	48.03	47.90	0	6,038	0.00%
2022/03/01	2	48.99	14	49.03	48.90	-12	6,031	-0.20%
2022/02/24	1	47.90	0	0.00	47.48	1	5,971	0.02%
2022/02/23	5	49.00	0	0.00	49.08	5	5,934	0.08%
2022/02/22	1	48.94	0	0.00	48.65	1	5,935	0.02%
2022/02/14	30	49.50	30	49.78	49.84	0	5,904	0.00%
2022/02/11	31	51.50	31	51.65	51.10	0	5,993	0.00%
2022/02/08	1	50.00	0	0.00	48.83	1	5,897	0.02%
2022/02/07	11	50.32	0	0.00	50.20	11	5,796	0.19%
2022/01/19	2	51.85	2	52.05	51.45	0	5,768	0.00%
2022/01/06	10	53.85	0	0.00	52.65	10	5,830	0.17%
2022/01/04	2	54.18	0	0.00	54.10	2	5,830	0.03%
2022/01/03	1	54.95	0	0.00	54.45	1	5,869	0.02%
2021/12/30	1	55.00	0	0.00	54.95	1	5,892	0.02%
2021/12/29	10	55.49	2	54.60	54.40	8	5,864	0.14%
2021/12/24	3	56.40	0	0.00	56.40	3	5,779	0.05%
2021/12/23	1	55.80	0	0.00	55.65	1	5,737	0.02%
2021/12/22	2	56.00	0	0.00	55.60	2	5,785	0.03%
2021/12/21	1	55.60	1	55.85	56.05	0	5,805	0.00%
2021/12/20	3	56.20	0	0.00	56.35	3	5,825	0.05%
2021/12/16	1	58.30	0	0.00	58.05	1	5,827	0.02%
2021/12/15	3	59.03	1	59.55	58.35	2	5,869	0.03%
2021/12/14	1	59.90	3	59.90	59.85	-2	5,866	-0.03%
2021/12/13	2	61.13	5	62.24	60.70	-3	5,863	-0.05%
2021/12/10	1	59.25	0	0.00	59.80	1	5,842	0.02%
2021/12/09	0	0.00	6	59.66	60.70	-6	5,848	-0.10%
2021/12/08	0	0.00	4	57.33	57.20	-4	5,715	-0.07%
2021/12/07	0	0.00	3	55.95	56.15	-3	5,746	-0.05%
2021/12/06	0	0.00	3	55.70	55.65	-3	5,754	-0.05%
2021/12/03	2	53.38	2	53.75	53.90	0	5,797	0.00%
2021/12/02	1	53.05	1	53.25	53.40	0	5,856	0.00%
2021/12/01	2	52.75	1	53.20	52.75	1	5,959	0.02%
2021/11/30	5	52.74	0	0.00	52.75	5	6,068	0.08%
2021/11/24	0	0.00	2	55.25	55.20	-2	6,692	-0.03%
2021/11/23	1	55.70	0	0.00	55.05	1	6,756	0.01%
2021/11/22	0	0.00	2	55.10	54.90	-2	6,843	-0.03%
2021/11/18	1	53.25	1	53.55	53.75	0	6,955	0.00%
2021/11/16	2	54.75	3	55.10	54.50	-1	7,200	-0.01%
2021/11/12	2	54.95	2	55.60	54.55	0	7,347	0.00%
2021/11/11	0	0.00	3	53.95	54.60	-3	7,388	-0.04%
2021/11/10	3	52.48	0	0.00	52.20	3	7,358	0.04%
2021/11/09	2	54.75	0	0.00	53.90	2	7,288	0.03%
2021/11/08	4	54.56	1	54.90	54.95	3	7,302	0.04%
2021/11/05	2	54.35	2	54.73	55.25	0	7,441	0.00%
2021/11/04	2	54.03	1	54.60	54.95	1	7,508	0.01%
2021/11/03	1	54.35	2	54.35	53.65	-1	7,607	-0.01%
2021/11/02	2	55.33	0	0.00	53.50	2	7,667	0.03%
2021/11/01	5	55.36	4	55.99	56.25	1	7,611	0.01%
2021/10/28	1	56.80	0	0.00	56.45	1	7,641	0.01%
2021/10/27	4	57.31	1	57.45	56.55	3	7,827	0.04%
2021/10/26	1	58.40	2	58.90	58.60	-1	7,932	-0.01%
2021/10/25	3	58.43	2	58.70	58.50	1	7,963	0.01%
2021/10/22	3	58.50	5	59.33	59.55	-2	8,144	-0.02%
2021/10/19	3	55.80	3	57.00	56.80	0	8,415	0.00%
2021/10/14	1	57.90	1	57.70	57.70	0	8,376	0.00%
2021/10/13	1	56.95	2	58.58	58.70	-1	8,414	-0.01%
2021/10/12	0	0.00	3	57.37	57.30	-3	8,361	-0.04%
2021/10/08	0	0.00	3	56.50	56.50	-3	8,340	-0.04%
2021/10/05	1	50.15	1	50.60	50.95	0	8,210	0.00%
2021/09/29	0	0.00	1	53.90	53.90	-1	8,400	-0.01%
2021/09/28	3	54.50	2	53.45	54.05	1	8,393	0.01%
2021/09/27	2	53.00	2	53.95	53.40	0	8,534	0.00%
2021/09/17	2	52.00	0	0.00	52.00	2	8,372	0.02%
2021/09/16	3	50.30	5	51.09	51.25	-2	8,433	-0.02%
2021/09/15	2	52.00	2	52.40	51.40	0	8,362	0.00%
2021/09/14	0	0.00	2	54.30	53.95	-2	8,356	-0.02%
2021/09/10	1	52.95	1	54.60	54.75	0	8,269	0.00%
2021/09/08	0	0.00	2	53.75	53.20	-2	8,275	-0.02%
2021/09/06	0	0.00	4	52.79	53.35	-4	8,312	-0.05%
2021/09/03	1	51.65	0	0.00	51.40	1	8,381	0.01%
2021/09/01	3	49.25	5	51.14	51.45	-2	8,264	-0.02%
2021/08/31	50	48.70	50	48.37	48.37	0	8,152	0.00%
2021/08/30	8	49.73	31	49.24	49.74	-23	8,125	-0.28%
2021/08/27	1	50.95	1	51.40	51.00	0	8,086	0.00%
2021/08/26	2	50.83	0	0.00	50.60	2	8,057	0.02%
2021/08/25	2	52.73	0	0.00	52.50	2	8,023	0.02%
2021/08/24	0	0.00	1	52.30	52.55	-1	8,057	-0.01%
2021/08/20	3	50.28	0	0.00	49.22	3	8,056	0.04%
2021/08/19	1	52.65	0	0.00	52.65	1	7,956	0.01%
2021/08/18	0	0.00	1	54.60	54.65	-1	8,037	-0.01%
2021/08/17	2	54.63	0	0.00	53.85	2	8,185	0.02%
2021/08/16	1	55.50	0	0.00	55.65	1	8,194	0.01%
2021/08/09	0	55.55	2	55.00	55.40	-2	8,236	-0.02%
2021/08/06	1	53.00	0	0.00	52.95	1	8,186	0.01%
2021/08/05	2	52.93	2	53.23	53.85	0	8,147	0.00%
2021/08/04	1	53.65	1	53.90	53.95	0	8,137	0.00%
2021/08/03	1	52.90	1	53.35	54.40	0	8,170	0.00%
2021/08/02	0	0.00	2	53.40	53.95	-2	8,310	-0.02%
2021/07/30	3	51.45	0	52.05	50.30	3	8,130	0.04%
2021/07/29	3	52.95	3	53.35	53.40	0	8,050	0.00%
2021/07/28	7	51.16	6	51.75	52.05	1	7,991	0.01%
2021/07/27	1	54.35	0	0.00	54.25	1	7,753	0.01%
2021/07/26	34	58.53	35	55.39	54.95	-1	7,673	-0.01%
2021/07/23	36	61.77	31	62.49	61.70	5	7,496	0.07%
2021/07/22	1	63.10	2	63.48	63.35	-1	7,471	-0.01%
2021/07/21	2	62.95	1	63.35	62.85	1	7,540	0.01%
2021/07/20	3	62.85	4	63.01	62.75	-1	7,598	-0.01%
2021/07/19	3	61.85	1	63.15	62.80	2	7,673	0.03%
2021/07/16	2	63.63	1	63.85	63.60	1	7,644	0.01%
2021/07/15	20	64.20	22	63.66	64.30	-2	7,701	-0.03%
2021/07/14	3	62.42	2	62.68	62.65	1	7,721	0.01%
2021/07/13	10	64.28	1	64.45	64.00	9	7,824	0.12%
2021/07/12	4	63.51	3	64.17	63.80	1	7,831	0.01%
2021/07/09	34	62.25	32	62.48	62.45	2	7,924	0.03%
2021/07/08	6	64.11	0	0.00	63.90	6	7,830	0.08%
2021/07/07	11	65.20	4	65.44	65.20	7	7,807	0.09%
2021/07/06	2	63.80	3	64.38	64.30	-1	8,040	-0.01%
2021/07/05	2	64.00	12	63.70	63.95	-10	8,123	-0.12%
2021/07/02	64	65.14	60	64.80	64.80	4	8,106	0.05%
2021/07/01	5	67.89	2	67.50	67.80	3	8,141	0.04%
2021/06/29	16	67.60	21	68.47	67.95	-5	8,261	-0.06%
2021/06/28	3	69.62	0	0.00	69.15	3	8,325	0.04%
2021/06/25	0	0.00	6	69.33	69.65	-6	8,379	-0.07%
2021/06/24	18	66.77	3	67.15	67.30	15	8,354	0.18%
2021/06/23	8	67.18	2	67.33	67.05	6	8,465	0.07%
2021/06/22	3	66.08	3	66.45	66.45	0	8,537	0.00%
2021/06/21	2	66.00	0	0.00	64.85	2	8,642	0.02%
2021/06/18	3	65.78	0	0.00	65.75	3	8,676	0.03%
2021/06/17	2	66.93	1	67.15	67.00	1	8,667	0.01%
2021/06/16	2	68.35	0	0.00	67.25	2	8,774	0.02%
2021/06/15	4	69.20	0	0.00	68.85	4	8,811	0.05%
2021/06/10	4	71.90	4	73.08	73.30	0	8,674	0.00%
2021/06/09	2	70.85	2	71.80	71.25	0	8,787	0.00%
2021/06/07	1	72.00	2	71.90	71.95	-1	8,821	-0.01%
2021/06/04	0	0.00	1	74.60	74.60	-1	8,864	-0.01%
2021/06/03	2	72.80	0	0.00	72.95	2	8,907	0.02%
2021/06/02	0	0.00	5	72.27	72.10	-5	9,157	-0.05%
2021/06/01	1	72.75	0	0.00	72.60	1	9,317	0.01%
2021/05/31	1	74.15	0	0.00	72.15	1	9,344	0.01%
2021/05/28	2	75.20	1	74.95	74.90	1	9,291	0.01%
2021/05/25	2	72.45	6	71.60	73.20	-4	9,389	-0.04%
2021/05/24	1	66.60	1	67.20	67.95	0	9,377	0.00%
2021/05/21	2	69.05	2	69.90	68.05	0	9,438	0.00%
2021/05/20	0	0.00	8	68.70	68.70	-8	9,548	-0.08%
2021/05/19	0	0.00	1	68.50	68.25	-1	9,629	-0.01%
2021/05/18	1	68.80	0	0.00	69.10	1	9,725	0.01%
2021/05/17	0	0.00	9	68.92	69.45	-9	9,781	-0.09%
2021/05/14	0	0.00	3	65.58	66.50	-3	9,834	-0.03%
2021/05/13	1	64.00	0	0.00	63.10	1	9,870	0.01%
2021/05/12	1	64.70	1	64.45	64.75	0	9,874	0.00%
2021/05/11	0	0.00	9	64.15	64.30	-9	9,856	-0.09%
2021/05/10	9	63.02	2	62.93	62.15	7	9,755	0.07%
2021/05/07	3	65.55	3	65.68	65.25	0	9,654	0.00%
2021/05/06	5	65.72	6	67.24	65.35	-1	9,749	-0.01%
2021/05/05	6	66.32	2	66.20	65.85	4	9,738	0.04%
2021/05/03	1	65.40	0	0.00	65.00	1	9,944	0.01%
2021/04/29	0	0.00	20	67.04	67.35	-20	9,987	-0.20%
2021/04/28	4	65.83	2	66.15	65.65	2	10,011	0.02%
2021/04/27	20	65.57	0	0.00	65.70	20	10,086	0.20%
2021/04/26	13	68.16	19	67.44	67.40	-6	10,053	-0.06%
2021/04/23	1	67.20	7	67.99	67.35	-6	9,947	-0.06%
2021/04/22	3	66.02	2	66.40	66.00	1	9,918	0.01%
2021/04/21	6	65.48	5	66.08	66.70	1	9,983	0.01%
2021/04/20	5	66.25	0	0.00	66.95	5	10,032	0.05%
2021/04/19	0	0.00	4	65.49	65.80	-4	10,062	-0.04%
2021/04/16	1	63.00	1	63.40	63.45	0	10,001	0.00%
2021/04/15	57	61.96	51	62.20	62.20	6	10,138	0.06%
2021/04/14	1	64.10	2	64.78	64.55	-1	10,109	-0.01%
2021/04/13	4	65.46	2	65.68	64.00	2	10,210	0.02%
2021/04/12	4	64.50	0	0.00	64.50	4	10,266	0.04%
2021/04/09	16	65.92	0	0.00	65.85	16	10,143	0.16%
2021/04/08	0	0.00	2	67.83	68.10	-2	10,314	-0.02%
2021/04/07	5	67.01	0	0.00	66.90	5	10,337	0.05%
2021/04/06	1	69.15	15	71.01	69.25	-14	10,162	-0.14%
2021/04/01	1	68.00	2	68.75	68.20	-1	10,170	-0.01%
2021/03/31	18	68.26	2	67.15	67.00	16	10,139	0.16%
2021/03/30	14	67.71	15	69.12	68.70	-1	10,043	-0.01%
2021/03/29	0	0.00	16	68.00	67.80	-16	10,008	-0.16%
2021/03/24	15	65.24	1	64.80	64.80	14	9,796	0.14%
2021/03/23	2	66.60	0	0.00	65.85	2	9,728	0.02%
2021/03/22	0	0.00	2	66.40	66.85	-2	9,652	-0.02%
2021/03/19	4	68.31	0	0.00	65.90	4	9,577	0.04%
2021/03/18	2	70.60	1	70.15	70.60	1	9,418	0.01%
2021/03/17	1	69.65	2	70.10	69.15	-1	9,417	-0.01%
2021/03/16	0	0.00	1	69.10	69.10	-1	9,339	-0.01%
2021/03/15	105	68.26	101	67.57	67.55	4	9,301	0.04%	大買/大賣/
2021/03/11	0	0.00	1	70.00	69.95	-1	9,143	-0.01%
2021/03/10	1	67.40	0	0.00	66.65	1	9,189	0.01%
2021/03/09	2	68.10	10	67.15	67.55	-8	9,092	-0.09%
2021/03/08	64	72.05	60	68.40	68.40	4	9,012	0.04%
2021/03/04	1	73.55	0	0.00	73.10	1	8,885	0.01%
2021/03/03	0	0.00	1	76.75	76.70	-1	8,855	-0.01%
2021/02/26	33	76.01	30	76.65	75.95	3	8,774	0.03%
2021/02/25	2	79.28	4	79.99	79.70	-2	8,691	-0.02%
2021/02/24	32	79.63	30	78.60	78.60	2	8,751	0.02%
2021/02/23	1	83.95	0	0.00	83.95	1	8,552	0.01%
2021/02/18	5	89.25	0	0.00	90.50	5	8,315	0.06%
2021/02/05	0	0.00	10	83.10	82.90	-10	8,299	-0.12%
2021/01/28	2	75.90	0	0.00	75.90	2	8,502	0.02%
2021/01/14	10	79.75	0	0.00	78.05	10	8,799	0.11%
2021/01/13	32	82.00	32	82.91	81.05	0	8,718	0.00%
2021/01/12	0	0.00	2	77.30	79.60	-2	8,635	-0.02%
2021/01/08	0	0.00	10	78.85	78.80	-10	8,821	-0.11%
2021/01/07	10	77.80	0	0.00	78.40	10	8,804	0.11%
2021/01/06	0	0.00	5	75.25	75.75	-5	8,742	-0.06%
2021/01/05	5	73.35	0	0.00	73.75	5	8,676	0.06%
2020/12/31	0	0.00	12	70.57	71.10	-12	8,718	-0.14%
2020/12/30	0	0.00	3	68.47	68.70	-3	8,467	-0.04%
2020/12/28	1	68.15	2	67.95	67.80	-1	8,343	-0.01%
2020/12/24	1	66.40	0	0.00	65.85	1	8,301	0.01%
2020/12/17	0	0.00	2	66.65	66.60	-2	8,591	-0.02%
2020/12/16	0	0.00	4	64.85	65.05	-4	8,686	-0.05%
2020/12/11	3	64.37	0	0.00	62.95	3	8,958	0.03%
2020/12/10	1	64.25	0	0.00	64.60	1	8,973	0.01%
2020/12/01	2	66.53	1	67.40	67.10	1	9,364	0.01%
2020/11/30	0	0.00	2	68.23	66.85	-2	9,355	-0.02%
2020/11/27	0	0.00	1	64.80	64.95	-1	9,259	-0.01%
2020/11/26	1	63.40	0	0.00	63.85	1	9,290	0.01%
2020/11/24	1	64.75	0	0.00	64.45	1	9,613	0.01%
2020/11/19	1	62.25	1	63.15	63.15	0	9,744	0.00%
2020/11/18	0	0.00	2	62.95	62.60	-2	9,780	-0.02%
2020/11/16	4	60.84	0	0.00	61.50	4	10,081	0.04%
2020/11/13	3	60.15	0	0.00	59.95	3	10,156	0.03%
2020/11/12	1	62.50	0	0.00	62.30	1	10,083	0.01%
2020/11/11	1	63.60	0	0.00	63.70	1	10,424	0.01%
2020/11/10	10	64.20	1	64.10	63.95	9	10,465	0.09%
2020/11/09	30	64.10	31	64.07	64.10	-1	10,458	-0.01%
2020/11/05	0	0.00	1	62.50	61.70	-1	10,615	-0.01%
2020/11/04	0	0.00	15	60.32	60.30	-15	10,580	-0.14%
2020/11/02	1	57.85	1	57.60	57.60	0	10,669	0.00%
2020/10/28	1	57.75	1	58.35	58.35	0	10,978	0.00%
2020/10/27	11	57.82	1	57.80	57.70	10	11,135	0.09%
2020/10/26	4	58.31	0	0.00	58.05	4	11,096	0.04%
2020/10/23	0	0.00	16	60.59	60.85	-16	11,042	-0.14%
2020/10/20	1	59.20	0	0.00	59.20	1	11,344	0.01%
2020/10/19	0	0.00	1	61.40	59.40	-1	11,684	-0.01%
2020/10/15	0	0.00	3	59.68	59.60	-3	11,690	-0.03%
2020/10/13	0	0.00	8	58.45	59.20	-8	12,060	-0.07%
2020/10/12	0	0.00	2	57.13	58.95	-2	12,316	-0.02%
2020/10/08	0	0.00	5	55.85	55.90	-5	12,189	-0.04%
2020/10/07	1	55.90	0	0.00	55.95	1	12,405	0.01%
2020/09/28	5	54.20	16	55.00	55.00	-11	13,940	-0.08%
2020/09/23	2	55.23	1	55.35	55.20	1	14,954	0.01%
2020/09/18	0	0.00	3	56.58	57.05	-3	15,063	-0.02%
2020/09/17	5	55.08	1	55.35	54.80	4	15,043	0.03%
2020/09/16	11	56.55	0	0.00	56.30	11	15,213	0.07%
2020/09/15	1	55.95	2	56.73	57.00	-1	15,211	-0.01%
2020/09/14	15	56.19	27	56.11	55.95	-12	15,163	-0.08%
2020/09/11	2	54.58	2	55.00	55.30	0	15,202	0.00%
2020/09/09	3	54.97	2	55.35	54.90	1	15,257	0.01%
2020/09/08	1	55.70	0	0.00	55.80	1	15,128	0.01%
2020/09/07	1	56.50	0	0.00	56.80	1	15,107	0.01%
2020/09/04	3	56.68	2	56.30	56.30	1	15,084	0.01%
2020/09/03	1	58.75	0	0.00	58.70	1	14,964	0.01%
2020/09/02	20	59.20	6	59.23	58.65	14	14,989	0.09%
2020/09/01	3	58.23	0	0.00	58.70	3	15,037	0.02%
2020/08/31	8	59.90	1	60.25	59.90	7	14,991	0.05%
2020/08/28	0	0.00	50	58.00	58.00	-50	14,849	-0.34%
2020/08/20	3	55.00	0	0.00	54.90	3	15,199	0.02%
2020/08/19	2	57.98	0	0.00	57.65	2	15,037	0.01%
2020/08/18	0	0.00	3	58.15	58.55	-3	15,009	-0.02%
2020/08/17	120	59.25	127	58.15	59.25	-7	15,191	-0.05%	大買/大賣/
2020/08/14	0	0.00	1	55.25	55.25	-1	14,895	-0.01%
2020/08/13	1	54.50	2	54.88	54.70	-1	14,868	-0.01%
2020/08/12	3	54.15	0	0.00	53.85	3	14,886	0.02%
2020/08/06	3	56.25	0	0.00	54.45	3	14,680	0.02%
2020/08/05	2	55.48	0	0.00	55.45	2	14,590	0.01%
2020/08/04	5	56.45	0	0.00	56.35	5	14,670	0.03%
2020/08/03	1	54.95	1	55.25	55.25	0	14,716	0.00%
2020/07/30	1	54.90	0	0.00	54.70	1	14,739	0.01%
2020/07/28	1	53.20	1	53.30	53.15	0	14,799	0.00%
2020/07/24	1	52.75	0	0.00	52.90	1	14,805	0.01%
2020/07/20	0	0.00	2	55.73	56.70	-2	14,454	-0.01%
2020/07/17	1	53.65	5	54.85	53.75	-4	14,274	-0.03%
2020/07/16	1	54.65	0	0.00	54.65	1	14,153	0.01%
2020/07/14	1	59.10	0	0.00	59.00	1	14,182	0.01%
2020/07/08	10	61.20	0	0.00	60.00	10	13,716	0.07%
2020/07/07	0	0.00	10	62.10	61.80	-10	13,587	-0.07%
2020/07/06	200	57.55	200	57.03	57.55	0	13,229	0.00%	大買/大賣/
2020/07/03	0	0.00	1	50.75	51.10	-1	12,766	-0.01%
2020/07/02	30	49.57	31	49.02	49.57	-1	12,657	-0.01%
2020/07/01	1	45.48	2	47.61	47.57	-1	12,560	-0.01%
2020/06/24	0	0.00	2	45.14	45.10	-2	12,697	-0.02%
2020/06/23	0	0.00	1	44.58	44.58	-1	13,004	-0.01%
2020/06/22	1	44.68	0	0.00	44.68	1	13,003	0.01%
2020/06/19	0	0.00	1	44.50	44.58	-1	13,272	-0.01%
2020/06/18	3	43.07	8	43.57	43.65	-5	13,493	-0.04%
2020/06/16	37	43.12	30	43.13	43.25	7	13,894	0.05%
2020/06/15	2	42.99	0	0.00	42.47	2	14,570	0.01%
2020/06/12	30	43.10	30	43.26	43.32	0	14,860	0.00%
2020/06/05	0	0.00	10	43.78	43.87	-10	16,466	-0.06%
2020/06/04	62	43.97	60	44.08	44.08	2	16,878	0.01%
2020/06/03	30	44.50	30	44.37	44.37	0	17,343	0.00%
2020/06/02	0	0.00	2	43.93	43.95	-2	17,291	-0.01%
2020/06/01	0	0.00	2	42.04	43.36	-2	17,598	-0.01%
2020/05/29	1	40.76	1	41.05	41.19	0	17,447	0.00%
2020/05/28	3	41.18	4	41.55	41.13	-1	17,545	-0.01%
2020/05/27	2	40.97	2	41.36	40.97	0	17,659	0.00%
2020/05/26	0	0.00	1	40.89	40.82	-1	17,811	-0.01%
2020/05/22	4	40.82	0	0.00	39.95	4	18,257	0.02%
2020/05/21	1	42.38	0	0.00	42.20	1	18,241	0.01%
2020/05/20	0	0.00	1	42.10	42.25	-1	18,520	-0.01%
2020/05/18	1	41.10	1	41.60	41.72	0	18,766	0.00%
2020/05/12	0	0.00	1	42.02	42.22	-1	18,897	-0.01%
2020/05/11	0	0.00	20	42.61	42.35	-20	18,945	-0.11%
2020/05/08	100	42.44	102	42.27	42.44	-2	19,003	-0.01%	大賣/
2020/05/07	2	41.24	0	0.00	41.18	2	18,981	0.01%
2020/05/06	100	41.02	106	40.88	41.02	-6	19,041	-0.03%	大賣/
2020/05/05	1	38.68	0	0.00	38.78	1	19,049	0.01%
2020/05/04	6	38.56	2	38.86	38.50	4	19,449	0.02%
2020/04/30	0	0.00	1	42.35	41.65	-1	19,666	-0.01%
2020/04/29	2	40.90	0	0.00	41.13	2	20,064	0.01%
2020/04/28	0	0.00	6	40.68	40.83	-6	20,091	-0.03%
2020/04/27	0	0.00	4	40.20	40.10	-4	20,375	-0.02%
2020/04/24	3	39.19	0	0.00	39.10	3	20,235	0.01%
2020/04/23	1	39.36	2	39.64	39.58	-1	20,231	0.00%
2020/04/21	1	39.54	1	38.41	38.36	0	20,295	0.00%
2020/04/20	4	39.43	2	39.60	39.60	2	20,239	0.01%
2020/04/17	0	0.00	13	39.61	39.91	-13	20,185	-0.06%
2020/04/16	4	38.23	2	38.27	38.52	2	19,856	0.01%
2020/04/15	4	38.84	0	0.00	38.57	4	19,841	0.02%
2020/04/14	1	38.51	2	38.61	38.57	-1	19,822	-0.01%
2020/04/09	0	0.00	5	38.31	38.08	-5	19,910	-0.03%
2020/04/08	5	38.23	0	0.00	38.19	5	20,195	0.02%
2020/04/07	1	38.70	0	0.00	38.59	1	20,104	0.00%
2020/04/06	2	37.77	3	38.02	38.21	-1	20,065	0.00%
2020/04/01	4	37.25	3	37.59	37.29	1	20,135	0.00%
2020/03/31	23	37.44	0	0.00	36.99	23	19,952	0.12%
2020/03/30	1	36.18	0	0.00	36.87	1	19,798	0.01%
2020/03/26	10	37.25	0	0.00	37.24	10	19,343	0.05%
2020/03/25	0	0.00	12	36.76	36.77	-12	19,143	-0.06%
2020/03/24	2	34.77	1	34.00	34.36	1	18,855	0.01%
2020/03/23	1	33.23	0	0.00	32.83	1	18,670	0.01%
2020/03/19	27	31.73	27	31.80	32.15	0	18,629	0.00%
2020/03/18	14	36.54	2	36.81	35.89	12	18,162	0.07%
2020/03/17	1	36.45	11	36.69	36.18	-10	17,946	-0.06%
2020/03/16	4	39.16	4	38.90	38.35	0	17,274	0.00%
2020/03/13	5	37.80	4	38.71	40.65	1	16,909	0.01%
2020/03/12	3	41.40	5	41.55	41.54	-2	16,308	-0.01%
2020/03/10	1	42.30	1	43.25	43.93	0	15,912	0.00%
2020/03/09	1	42.55	0	0.00	41.73	1	15,481	0.01%
2020/03/06	10	45.99	0	0.00	45.63	10	14,998	0.07%
2020/03/05	0	0.00	13	46.53	46.85	-13	14,912	-0.09%
2020/03/03	1	44.23	5	44.69	44.03	-4	14,721	-0.03%
2020/03/02	13	43.57	12	42.00	43.65	1	14,610	0.01%
2020/02/27	2	44.14	2	44.42	44.05	0	14,466	0.00%
2020/02/26	4	43.42	5	43.81	44.62	-1	14,425	-0.01%
2020/02/25	9	43.78	3	44.03	43.81	6	14,321	0.04%
2020/02/24	3	44.83	3	45.02	45.00	0	14,255	0.00%
2020/02/21	10	45.83	16	45.85	46.28	-6	14,023	-0.04%
2020/02/20	14	44.83	14	44.97	45.32	0	13,774	0.00%
2020/02/18	7	44.15	7	44.27	43.92	0	13,746	0.00%
2020/02/17	0	0.00	2	44.19	44.50	-2	13,724	-0.01%
2020/02/14	6	43.47	8	43.43	43.58	-2	13,713	-0.01%
2020/02/13	12	43.52	8	43.63	43.00	4	13,872	0.03%
2020/02/12	9	43.18	9	43.30	43.35	0	14,068	0.00%
2020/02/11	200	43.53	200	43.39	43.53	0	14,086	0.00%	大買/大賣/
2020/02/10	0	0.00	17	41.76	41.94	-17	13,916	-0.12%
2020/02/07	3	41.51	2	41.86	41.77	1	13,900	0.01%
2020/02/06	16	41.69	2	41.71	42.13	14	14,200	0.10%
2020/02/05	0	0.00	2	41.57	41.29	-2	14,216	-0.01%
2020/02/04	1	38.51	1	39.85	40.19	0	14,074	0.00%
2020/02/03	3	38.82	3	39.13	39.60	0	13,680	0.00%
2020/01/31	1	40.75	1	40.21	40.26	0	13,223	0.00%
2020/01/30	22	39.99	34	40.44	39.68	-12	13,209	-0.09%
2020/01/20	1	50.20	0	0.00	50.10	1	12,850	0.01%
2020/01/17	0	0.00	8	50.05	49.74	-8	12,981	-0.06%
2020/01/16	1	49.71	60	50.35	49.71	-59	13,084	-0.45%
2020/01/15	3	50.42	0	0.00	50.05	3	13,103	0.02%
2020/01/13	0	0.00	1	51.15	50.80	-1	13,203	-0.01%
2020/01/08	10	49.85	25	49.93	49.69	-15	13,584	-0.11%
2020/01/07	25	50.54	0	0.00	50.55	25	13,580	0.18%
2020/01/06	1	50.30	20	50.30	50.65	-19	14,216	-0.13%
2020/01/03	2	50.95	67	50.75	50.65	-65	14,278	-0.46%
2020/01/02	8	50.64	2	51.23	51.10	6	14,266	0.04%
2019/12/30	1	48.63	1	48.92	49.99	0	13,829	0.00%
2019/12/27	0	0.00	8	49.26	49.31	-8	13,698	-0.06%
2019/12/25	11	48.03	0	0.00	47.93	11	13,622	0.08%
2019/12/24	10	47.98	0	0.00	48.19	10	13,695	0.07%
2019/12/19	0	0.00	30	49.26	49.17	-30	13,851	-0.22%
2019/12/18	1	49.66	22	49.56	49.69	-21	14,100	-0.15%
2019/12/17	2	49.11	4	49.25	49.73	-2	14,104	-0.01%
2019/12/16	1	47.89	0	0.00	47.93	1	13,840	0.01%
2019/12/13	50	47.78	24	47.95	47.99	26	13,849	0.19%
2019/12/12	0	0.00	3	46.78	46.75	-3	13,707	-0.02%
2019/12/06	100	46.72	100	46.72	46.72	0	14,523	0.00%
2019/12/03	1	45.46	0	0.00	45.89	1	15,449	0.01%
2019/12/02	0	0.00	2	45.82	45.62	-2	15,617	-0.01%
2019/11/29	102	45.78	100	45.06	45.06	2	15,661	0.01%	大買/
2019/11/28	2	47.12	0	0.00	46.80	2	15,594	0.01%
2019/11/27	103	47.39	102	47.28	47.28	1	15,792	0.01%	大買/大賣/
2019/11/26	16	47.78	6	47.71	47.46	10	15,988	0.06%
2019/11/25	2	46.68	0	0.00	47.08	2	16,184	0.01%
2019/11/22	4	47.08	3	47.29	46.91	1	16,260	0.01%
2019/11/21	2	47.58	0	0.00	47.37	2	16,378	0.01%
2019/11/19	0	0.00	1	49.08	48.85	-1	16,851	-0.01%
2019/11/18	1	47.89	0	0.00	48.38	1	16,828	0.01%
2019/11/14	0	0.00	1	48.19	48.19	-1	17,143	-0.01%
2019/11/12	1	48.28	0	0.00	48.15	1	17,522	0.01%
2019/11/06	0	0.00	3	50.60	50.60	-3	17,623	-0.02%
2019/11/05	1	51.35	2	51.40	51.45	-1	17,805	-0.01%
2019/11/04	7	50.06	2	50.23	50.10	5	18,031	0.03%
2019/11/01	0	0.00	1	49.07	49.37	-1	18,206	-0.01%
2019/10/30	2	48.00	2	48.12	47.80	0	18,771	0.00%
2019/10/29	1	48.44	1	48.49	48.45	0	18,945	0.00%
2019/10/28	2	48.19	4	48.55	48.37	-2	19,191	-0.01%
2019/10/25	102	47.40	102	47.67	47.67	0	19,135	0.00%	大買/大賣/
2019/10/24	2	48.10	1	48.44	47.75	1	19,220	0.01%
2019/10/23	1	48.22	1	48.58	48.25	0	19,291	0.00%
2019/10/22	4	48.15	3	48.28	48.07	1	19,667	0.01%
2019/10/21	1	47.95	1	48.21	48.27	0	19,863	0.00%
2019/10/16	11	49.77	1	50.05	49.14	10	20,423	0.05%
2019/10/15	1	49.40	0	0.00	49.40	1	20,271	0.00%
2019/10/14	1	48.87	2	49.90	49.65	-1	20,475	0.00%
2019/10/09	2	46.35	2	46.77	46.91	0	20,441	0.00%
2019/10/08	400	47.49	416	47.24	47.49	-16	20,646	-0.08%	大買/大賣/
2019/10/07	6	45.69	0	0.00	45.63	6	20,851	0.03%
2019/10/04	0	0.00	2	45.95	45.80	-2	21,027	-0.01%
2019/10/03	5	45.64	0	0.00	45.63	5	21,226	0.02%
2019/10/02	2	46.17	2	46.32	46.39	0	21,797	0.00%
2019/10/01	18	46.71	0	0.00	46.71	18	21,949	0.08%
2019/09/27	2	47.36	3	47.40	47.32	-1	22,356	0.00%
2019/09/26	301	47.70	301	48.05	47.60	0	22,540	0.00%	大買/大賣/
2019/09/25	1	47.50	1	47.87	47.68	0	22,649	0.00%
2019/09/24	100	47.56	104	48.00	48.04	-4	23,403	-0.02%	大賣/
2019/09/23	7	47.44	1	47.15	47.15	6	23,467	0.03%
2019/09/20	3	48.48	5	48.71	48.65	-2	23,688	-0.01%
2019/09/19	3	48.18	1	48.41	48.02	2	23,803	0.01%
2019/09/18	1	48.11	1	48.36	48.32	0	24,331	0.00%
2019/09/16	2	49.53	2	49.22	48.96	0	24,879	0.00%
2019/09/09	1	49.81	2	50.02	49.73	-1	25,972	0.00%
2019/09/06	5	49.28	2.3	49.45	49.40	2.7	25,987	0.01%
2019/09/05	1	49.54	9	49.32	49.67	-8	26,053	-0.03%
2019/09/03	0	0.00	5	47.44	47.08	-5	26,037	-0.02%
2019/09/02	300	47.50	300	47.26	47.50	0	26,527	0.00%	大買/大賣/
2019/08/30	0	0.00	1	46.95	46.66	-1	26,564	0.00%
2019/08/29	200	45.67	200	45.84	46.07	0	26,779	0.00%	大買/大賣/
2019/08/28	5	46.31	4	46.38	46.24	1	26,910	0.00%
2019/08/26	5	45.80	3	46.09	45.80	2	27,008	0.01%
2019/08/23	0	0.00	6.3	47.37	47.42	-6.3	27,134	-0.02%
2019/08/20	0	0.00	12	46.19	46.49	-12	27,900	-0.04%
2019/08/19	2	45.00	5	45.70	45.85	-3	28,042	-0.01%
2019/08/14	2	44.20	2	44.40	43.95	0	28,549	0.00%
2019/08/12	0	0.00	2	43.72	43.85	-2	29,210	-0.01%
2019/08/07	7	42.64	1	42.53	42.58	6	29,754	0.02%
2019/08/06	5	42.12	4	42.86	43.20	1	30,177	0.00%
2019/08/02	2	44.20	2	44.71	44.82	0	30,453	0.00%
2019/08/01	9	46.79	2	46.42	46.27	7	31,105	0.02%
2019/07/31	3	47.45	2	47.59	47.42	1	31,176	0.00%
2019/07/30	0	0.00	2	48.60	48.52	-2	31,513	-0.01%
2019/07/26	1	47.36	1	47.71	47.98	0	32,879	0.00%
2019/07/25	1	47.16	11	47.61	47.55	-10	32,707	-0.03%
2019/07/24	0	0.00	1	47.44	47.18	-1	33,011	0.00%
2019/07/23	6	46.47	0	0.00	46.32	6	33,255	0.02%
2019/07/22	0	0.00	1	46.95	46.99	-1	33,690	0.00%
2019/07/19	0	0.00	2	46.90	46.65	-2	33,557	-0.01%
2019/07/18	4	45.78	4	46.04	45.69	0	33,899	0.00%
2019/07/17	4	46.01	4	46.32	46.30	0	34,000	0.00%
2019/07/16	3	46.40	0	0.00	46.29	3	34,792	0.01%
2019/07/15	8	46.59	7	46.99	47.00	1	35,080	0.00%
2019/07/12	0	0.00	2	46.96	47.22	-2	34,749	-0.01%
2019/07/11	3	46.58	3	46.96	46.49	0	34,978	0.00%
2019/07/10	3	46.22	3	46.59	46.29	0	35,346	0.00%
2019/07/09	3	46.44	0	0.00	46.14	3	35,920	0.01%
2019/07/05	0	0.00	4	48.49	48.55	-4	36,302	-0.01%
2019/07/04	4	48.27	0	0.00	48.00	4	36,537	0.01%
2019/07/03	5	48.77	0	0.00	48.85	5	36,665	0.01%
2019/07/02	0.3	48.88	0	0.00	48.80	0.3	37,638	0.00%
2019/07/01	2	48.56	4	48.84	49.11	-2	37,880	-0.01%
2019/06/28	10	46.20	4.3	46.44	46.29	5.7	37,631	0.02%
2019/06/27	0	0.00	5	46.88	46.74	-5	38,297	-0.01%
2019/06/25	10	45.88	4	46.17	45.10	6	39,157	0.02%
2019/06/24	1.3	46.80	1	47.10	46.86	0.3	39,037	0.00%
2019/06/20	2	44.78	3	46.24	46.48	-1	39,410	0.00%
2019/06/19	0	0.00	6	45.01	45.04	-6	39,100	-0.02%
2019/06/18	5	42.70	4	42.85	42.95	1	38,928	0.00%
2019/06/17	25	42.73	30	42.75	42.73	-5	39,437	-0.01%
2019/06/13	4	42.48	56	42.75	42.74	-52	40,249	-0.13%
2019/06/12	2	42.80	0	0.00	42.85	2	40,774	0.00%
2019/06/11	0	0.00	54	42.28	43.09	-54	41,115	-0.13%
2019/06/10	6	40.98	65	41.52	41.56	-59	41,094	-0.14%
2019/06/06	6	40.64	0	0.00	40.39	6	41,089	0.01%
2019/06/05	2	40.73	53	41.37	40.91	-51	41,609	-0.12%
2019/06/04	100	40.68	50	41.46	40.28	50	42,596	0.12%
2019/05/31	4	41.23	9	41.57	41.09	-5	43,791	-0.01%
2019/05/30	6	41.06	4	41.14	40.82	2	44,397	0.00%
2019/05/29	6	40.67	47	40.95	41.58	-41	45,371	-0.09%
2019/05/28	0	0.00	2	41.65	41.68	-2	45,713	0.00%
2019/05/27	2	39.30	4	39.96	40.25	-2	46,301	0.00%
2019/05/24	6	40.18	6	40.36	40.05	0	47,391	0.00%
2019/05/23	4	39.91	2	39.86	39.85	2	47,617	0.00%
2019/05/22	4	40.88	2	41.29	40.80	2	47,369	0.00%
2019/05/21	23	40.24	4	41.07	41.17	19	47,324	0.04%
2019/05/20	2	40.62	0	0.00	39.88	2	47,756	0.00%
2019/05/17	4.3	42.22	0	0.00	40.96	4.3	47,704	0.01%
2019/05/16	9	41.58	9	41.89	41.95	0	47,751	0.00%
2019/05/15	2	40.53	2.7	41.44	41.91	-0.7	47,872	0.00%
2019/05/14	3.3	39.37	3	40.30	40.82	0.3	47,919	0.00%
2019/05/13	0	0.00	7	40.66	40.10	-7	47,659	-0.01%
2019/05/10	12	40.34	12	41.35	40.55	0	48,268	0.00%
2019/05/09	6	39.88	10	39.42	39.65	-4	47,641	-0.01%
2019/05/08	53	41.14	6	41.34	41.63	47	47,054	0.10%
2019/05/07	7	42.55	4	42.74	41.95	3	47,278	0.01%
2019/05/06	10	42.93	31	42.64	41.59	-21	47,291	-0.04%
2019/05/03	11	46.30	4	46.32	46.56	7	46,077	0.02%
2019/05/02	2	46.33	2	46.56	46.53	0	46,171	0.00%
2019/04/30	3	46.54	0	0.00	46.78	3	46,555	0.01%
2019/04/29	9.3	45.86	6	46.24	47.41	3.3	46,622	0.01%
2019/04/26	30	45.78	4	46.10	46.28	26	46,474	0.06%
2019/04/25	10	47.38	3	47.75	47.43	7	46,254	0.02%
2019/04/24	18	47.76	8	47.72	47.60	10	46,375	0.02%
2019/04/23	2	47.61	9	48.00	48.17	-7	46,186	-0.02%
2019/04/22	123	47.84	14	49.58	47.61	109	46,218	0.24%	大買/鉅額交易
2019/04/18	11	49.15	0	0.00	48.68	11	45,488	0.02%
2019/04/17	1	49.40	16	49.29	49.40	-15	45,744	-0.03%
2019/04/16	18	46.46	4	48.29	48.86	14	45,386	0.03%
2019/04/15	0	0.00	12	47.67	48.00	-12	45,106	-0.03%
2019/04/12	10	46.71	0	0.00	45.95	10	44,875	0.02%
2019/04/11	6	47.79	4	48.64	46.72	2	44,834	0.00%
2019/04/10	0	0.00	1	47.93	48.05	-1	44,611	0.00%
2019/04/09	2	47.75	2	47.79	47.75	0	44,432	0.00%
2019/04/08	3	47.72	21	48.00	46.66	-18	44,149	-0.04%
2019/04/03	12	45.19	2.2	45.23	45.10	9.8	43,175	0.02%
2019/04/02	5	45.00	4	45.22	45.06	1	43,226	0.00%
2019/04/01	3	44.95	19	45.11	45.15	-16	42,927	-0.04%
2019/03/29	0	0.00	26	42.49	42.96	-26	42,152	-0.06%
2019/03/28	2	39.83	3	40.38	40.31	-1	41,633	0.00%
2019/03/27	1	40.65	2	40.83	40.50	-1	42,469	0.00%
2019/03/26	13	40.14	0	0.00	39.66	13	42,278	0.03%
2019/03/25	7	40.24	0	0.00	40.30	7	42,373	0.02%
2019/03/22	21	42.13	0	0.00	41.70	21	42,255	0.05%
2019/03/21	4	42.17	43	42.18	42.42	-39	41,973	-0.09%
2019/03/20	46	42.31	2	42.65	41.84	44	42,448	0.10%
2019/03/18	0	0.00	3.2	42.42	42.47	-3.2	41,629	-0.01%
2019/03/15	0	0.00	8	40.80	40.97	-8	41,661	-0.02%
2019/03/14	7	39.96	2	40.58	40.18	5	41,073	0.01%
2019/03/13	3.2	39.95	0	0.00	40.18	3.2	41,259	0.01%
2019/03/12	0	0.00	8	40.55	40.63	-8	41,123	-0.02%
2019/03/11	21	38.43	13	39.29	39.27	8	40,926	0.02%
2019/03/08	8	39.41	3	39.59	39.19	5	41,522	0.01%
2019/03/07	13	42.80	113	43.00	41.42	-100	40,406	-0.25%	大賣/
2019/03/06	1	43.02	0	0.00	43.02	1	39,590	0.00%
2019/03/05	1	43.29	0	0.00	43.12	1	39,321	0.00%
2019/03/04	10.2	43.05	15	43.79	44.55	-4.8	38,737	-0.01%
2019/02/27	1	41.58	1	41.20	41.58	0	37,841	0.00%
2019/02/26	10	40.72	32	40.93	40.69	-22	37,565	-0.06%
2019/02/25	1	39.80	7	38.12	39.80	-6	36,765	-0.02%
2019/02/22	22	36.11	2	36.04	35.94	20	35,439	0.06%
2019/02/21	1	37.05	9	36.74	37.05	-8	35,357	-0.02%
2019/02/20	9	36.21	1	36.60	36.24	8	35,426	0.02%
2019/02/19	1	36.10	15	36.69	36.18	-14	35,706	-0.04%
2019/02/18	0	0.00	7	35.74	36.10	-7	35,062	-0.02%
2019/02/15	19	35.73	10	35.73	34.91	9	34,878	0.03%
2019/02/14	0	0.00	23	35.99	36.25	-23	34,741	-0.07%
2019/02/13	13	35.32	2	35.37	35.53	11	34,524	0.03%
2019/02/12	11	34.92	11	35.09	35.08	0	34,771	0.00%
2019/02/11	5	34.74	21	33.84	34.74	-16	34,747	-0.05%
2019/01/30	15	32.78	30	32.97	32.81	-15	34,250	-0.04%
2019/01/29	2	32.08	2	32.58	32.78	0	34,460	0.00%
2019/01/28	0	0.00	1	33.20	32.67	-1	34,506	0.00%
2019/01/25	2	31.90	4	32.48	32.75	-2	34,898	-0.01%
2019/01/24	5	31.20	24	31.66	31.59	-19	35,128	-0.05%
2019/01/23	0	0.00	2	31.39	31.27	-2	35,542	-0.01%
2019/01/22	9	31.71	6	31.26	31.21	3	36,265	0.01%
2019/01/21	4	32.21	5	32.08	32.00	-1	37,287	0.00%
2019/01/18	1	31.45	0	0.00	31.45	1	37,351	0.00%
2019/01/16	0	0.00	1	30.54	30.54	-1	38,036	0.00%
2019/01/15	1	30.29	3	30.29	30.24	-2	38,385	-0.01%
2019/01/14	0	0.00	1	29.44	29.44	-1	39,393	0.00%
2019/01/11	1	29.82	0	0.00	29.82	1	39,782	0.00%
2019/01/10	0	0.00	1	29.65	29.65	-1	40,063	0.00%
2019/01/09	6	29.76	6	29.75	29.98	0	40,193	0.00%
2019/01/08	0	0.00	1	28.66	28.66	-1	40,076	0.00%
2019/01/04	0	0.00	4	28.27	28.53	-4	40,330	-0.01%
2019/01/03	6	27.50	4	27.72	27.59	2	40,553	0.00%
2018/12/27	1	28.17	0	0.00	28.17	1	40,681	0.00%
2018/12/25	4	27.69	0	0.00	27.50	4	40,494	0.01%
2018/12/24	1	28.49	0	0.00	28.49	1	40,210	0.00%
2018/12/22	2	27.95	0	0.00	27.90	2	39,995	0.01%
2018/12/21	1	28.50	10	28.38	28.38	-9	40,480	-0.02%
2018/12/20	30	29.32	28	29.32	29.15	2	40,386	0.00%
2018/12/19	0	0.00	1	31.08	30.92	-1	40,095	0.00%
2018/12/18	1	31.02	0	0.00	31.15	1	40,154	0.00%
2018/12/17	10	31.92	0	0.00	31.91	10	40,067	0.02%
2018/12/14	17	32.52	25	32.54	32.25	-8	39,894	-0.02%
2018/12/13	0	0.00	4	32.75	32.97	-4	40,565	-0.01%
2018/12/12	5	31.67	0	0.00	31.75	5	40,000	0.01%
2018/12/11	6	31.23	0	0.00	31.33	6	39,891	0.02%
2018/12/10	12	31.31	0	0.00	31.04	12	40,018	0.03%
2018/12/07	0	0.00	8	32.28	32.16	-8	39,733	-0.02%
2018/12/06	4	32.34	1	32.12	32.08	3	40,344	0.01%
2018/12/05	2	32.89	2	33.24	33.35	0	39,956	0.00%
2018/12/04	7	33.78	0	0.00	33.50	7	39,815	0.02%
2018/12/03	24	34.00	33	33.98	33.86	-9	40,011	-0.02%
2018/11/30	5	31.68	0	0.00	31.71	5	39,164	0.01%
2018/11/27	3	31.82	0	0.00	31.75	3	38,762	0.01%
2018/11/26	1	31.79	0	0.00	31.79	1	38,943	0.00%
2018/11/22	3	32.51	0	0.00	32.25	3	38,647	0.01%
2018/11/21	7	32.34	1	32.80	32.80	6	38,612	0.02%
2018/11/20	9	33.28	5	32.91	32.81	4	38,878	0.01%
2018/11/19	0	0.00	1	33.78	33.81	-1	38,639	0.00%
2018/11/16	6	33.04	7	33.55	33.41	-1	38,636	0.00%
2018/11/15	2	32.75	2	33.08	32.96	0	38,405	0.00%
2018/11/14	2	32.78	2	32.92	32.92	0	38,877	0.00%
2018/11/13	0	0.00	1	33.19	33.30	-1	39,075	0.00%
2018/11/09	10	32.84	2	32.73	32.60	8	40,100	0.02%
2018/11/08	5	34.50	1	34.18	34.18	4	39,850	0.01%
2018/11/07	10	34.28	3	34.90	34.50	7	39,843	0.02%
2018/11/06	7	34.22	3	34.48	33.64	4	39,870	0.01%
2018/11/05	5	34.66	2	35.09	34.41	3	39,734	0.01%
2018/11/02	28	35.34	6	35.11	35.26	22	39,892	0.06%
2018/11/01	0	0.00	17	34.05	34.18	-17	39,299	-0.04%
2018/10/31	22	32.76	3	32.77	32.93	19	39,015	0.05%
2018/10/30	6	31.88	2	33.00	32.93	4	38,897	0.01%
2018/10/29	11	32.50	0	0.00	31.90	11	38,340	0.03%
2018/10/26	3	34.20	4	34.35	33.90	-1	38,084	0.00%
2018/10/25	6	33.47	5	33.86	33.47	1	37,903	0.00%
2018/10/24	4	34.32	4	34.61	35.00	0	37,289	0.00%
2018/10/22	0	0.00	20	34.40	36.71	-20	36,220	-0.06%
2018/10/19	21	31.49	0	0.00	32.71	21	35,123	0.06%
2018/10/18	27	32.51	0	0.00	32.10	27	34,831	0.08%
2018/10/17	11	33.40	7	33.89	32.65	4	35,069	0.01%
2018/10/16	9	33.16	3	33.69	33.32	6	35,195	0.02%
2018/10/15	3	33.13	0	0.00	32.90	3	35,216	0.01%
2018/10/12	2	32.50	2	32.92	33.50	0	35,019	0.00%
2018/10/09	4	34.42	4	34.95	34.97	0	34,291	0.00%
2018/10/08	1	36.19	0	0.00	35.45	1	34,356	0.00%
2018/10/04	5	36.12	2	35.85	35.85	3	34,631	0.01%
2018/10/03	1	36.90	0	0.00	36.82	1	34,914	0.00%
2018/10/02	2	37.49	20	37.47	37.14	-18	35,231	-0.05%
2018/09/28	4	38.51	0	0.00	38.41	4	36,332	0.01%
2018/09/26	2	37.74	9	38.12	38.50	-7	36,204	-0.02%
2018/09/25	0	0.00	5	36.98	36.70	-5	36,947	-0.01%
2018/09/21	0	0.00	3	36.83	37.13	-3	37,201	-0.01%
2018/09/18	0	0.00	3	33.58	33.29	-3	37,439	-0.01%
2018/09/17	3	33.17	0	0.00	33.13	3	38,291	0.01%
2018/09/14	4	33.30	7	33.73	33.60	-3	38,503	-0.01%
2018/09/13	6	32.58	6	33.36	32.57	0	38,699	0.00%
2018/09/12	6	32.42	1	32.27	32.27	5	38,585	0.01%
2018/09/11	3	33.21	0	0.00	33.16	3	38,458	0.01%
2018/09/10	5	33.55	32	33.37	33.47	-27	38,669	-0.07%
2018/09/07	5	33.62	5	34.17	33.86	0	38,657	0.00%
2018/09/06	6	34.14	6	34.07	33.85	0	38,451	0.00%
2018/09/04	0	0.00	5	35.26	35.43	-5	38,238	-0.01%
2018/09/03	2	34.64	0	0.00	34.54	2	38,345	0.01%
2018/08/31	2	34.71	2	35.00	35.49	0	38,543	0.00%
2018/08/30	3	35.92	2	35.64	35.48	1	38,325	0.00%
2018/08/29	1	36.20	1	36.23	36.17	0	38,169	0.00%
2018/08/27	0	0.00	11	35.78	36.49	-11	38,189	-0.03%
2018/08/23	0	0.00	5	35.25	34.78	-5	38,416	-0.01%
2018/08/22	8	34.71	3	34.80	34.68	5	38,825	0.01%
2018/08/21	2	34.29	15	34.76	35.00	-13	38,871	-0.03%
2018/08/20	0	0.00	4	33.10	32.90	-4	38,513	-0.01%
2018/08/17	5	33.74	1	34.01	33.11	4	38,293	0.01%
2018/08/16	16	34.11	1	33.99	33.99	15	37,857	0.04%
2018/08/15	5	34.33	4	33.87	33.88	1	37,142	0.00%
2018/08/14	4	35.08	1	35.04	34.92	3	36,951	0.01%
2018/08/13	6	35.26	2	34.84	34.93	4	36,978	0.01%
2018/08/10	0	0.00	10	36.08	35.86	-10	36,716	-0.03%
2018/08/09	2	34.49	11	35.85	36.15	-9	36,701	-0.02%
2018/08/08	5	35.32	7	35.72	35.06	-2	36,169	-0.01%
2018/08/07	8	34.19	8	34.41	34.77	0	35,991	0.00%
2018/08/06	11	33.99	13	34.11	34.04	-2	35,802	-0.01%
2018/08/03	11	34.80	9	34.62	34.48	2	35,432	0.01%
2018/08/02	15	35.87	2	34.29	34.29	13	35,372	0.04%
2018/08/01	6	38.41	6	38.79	37.76	0	34,567	0.00%
2018/07/30	9	37.85	9	38.04	37.81	0	35,078	0.00%
2018/07/27	6	37.97	3	37.99	37.99	3	35,055	0.01%
2018/07/26	9	38.70	0	0.00	38.12	9	34,999	0.03%
2018/07/25	0	0.00	1	39.62	38.88	-1	34,971	0.00%
2018/07/24	1	38.95	23	38.75	39.10	-22	34,817	-0.06%
2018/07/23	1	37.00	10	37.05	37.52	-9	34,789	-0.03%
2018/07/20	7	35.01	6	35.24	36.00	1	34,681	0.00%
2018/07/19	12	35.49	12	35.58	35.30	0	34,447	0.00%
2018/07/18	0	0.00	3	35.68	35.48	-3	34,924	-0.01%
2018/07/17	4	35.04	1	35.34	35.00	3	34,906	0.01%
2018/07/16	15	36.14	3	36.25	35.54	12	34,862	0.03%
2018/07/13	8	36.53	5	36.56	36.65	3	34,801	0.01%
2018/07/12	0	0.00	18	36.45	36.88	-18	35,083	-0.05%
2018/07/11	2	34.50	2	34.82	35.05	0	34,858	0.00%
2018/07/10	5	36.34	0	0.00	35.55	5	35,132	0.01%
2018/07/09	3	34.51	5	35.65	35.76	-2	35,146	-0.01%
2018/07/06	0	0.00	5	33.23	34.44	-5	34,831	-0.01%
2018/07/05	10	33.07	12	33.32	32.96	-2	34,668	-0.01%
2018/07/04	12	33.51	15	33.71	33.60	-3	34,383	-0.01%
2018/07/03	17	33.59	0	0.00	33.56	17	34,193	0.05%
2018/07/02	11	36.11	0	0.00	34.73	11	32,954	0.03%
2018/06/29	13	35.85	4	35.95	36.51	9	32,732	0.03%
2018/06/28	12	35.48	15	35.94	35.88	-3	32,184	-0.01%
2018/06/27	17	37.07	11	36.76	36.10	6	31,843	0.02%
2018/06/26	12	37.96	3	37.86	37.85	9	31,809	0.03%
2018/06/22	13	39.98	4	40.17	39.94	9	31,580	0.03%
2018/06/21	6	40.93	10	41.05	40.89	-4	31,821	-0.01%
2018/06/20	10	40.14	49	40.15	40.88	-39	32,594	-0.12%
2018/06/19	4	41.55	45	41.42	40.86	-41	32,858	-0.12%
2018/06/15	0	0.00	1	42.66	42.57	-1	32,567	0.00%
2018/06/14	6	42.27	16	42.43	42.24	-10	32,443	-0.03%
2018/06/13	1	42.97	0	0.00	42.63	1	32,393	0.00%
2018/06/12	0	0.00	2	43.14	42.95	-2	32,311	-0.01%
2018/06/11	5	41.71	2	41.93	41.92	3	32,273	0.01%
2018/06/08	4	42.43	23	42.63	41.72	-19	32,251	-0.06%
2018/06/06	2	42.96	0	0.00	42.96	2	32,108	0.01%
2018/06/05	10	43.03	0	0.00	43.27	10	32,130	0.03%
2018/06/01	4	41.38	0	0.00	41.00	4	32,355	0.01%
2018/05/31	6	40.67	2	41.39	41.54	4	32,421	0.01%
2018/05/30	5	40.30	8	40.25	40.37	-3	32,292	-0.01%
2018/05/29	14	41.30	7	41.73	41.10	7	31,863	0.02%
2018/05/28	14	41.63	2	41.82	41.80	12	32,149	0.04%
2018/05/24	7	41.93	10	41.99	41.86	-3	32,447	-0.01%
2018/05/23	7	42.94	2	42.52	42.52	5	32,440	0.02%
2018/05/22	11	43.69	0	0.00	43.22	11	32,376	0.03%
2018/05/21	7	44.70	1	44.36	44.36	6	32,652	0.02%
2018/05/18	2	42.76	2	43.12	43.09	0	32,994	0.00%
2018/05/17	7	43.76	8	43.20	43.10	-1	34,436	0.00%
2018/05/16	2	44.00	1	44.05	44.05	1	35,478	0.00%
2018/05/15	24	44.58	32	44.31	44.00	-8	36,408	-0.02%
2018/05/14	11	44.43	0	0.00	44.57	11	36,950	0.03%
2018/05/11	21	43.93	18	43.79	43.70	3	37,192	0.01%
2018/05/10	8	43.91	0	0.00	43.38	8	37,232	0.02%
2018/05/09	3	43.33	5	43.50	43.39	-2	37,255	-0.01%
2018/05/08	0	0.00	16	43.06	43.62	-16	37,317	-0.04%
2018/05/07	15	40.86	11	41.23	41.75	4	37,264	0.01%
2018/05/04	6	40.91	2	40.84	40.84	4	37,261	0.01%
2018/05/03	5	40.23	5	40.46	40.70	0	37,498	0.00%
2018/05/02	11	40.87	2	40.72	40.60	9	37,967	0.02%
2018/04/27	7	40.34	11	40.84	40.16	-4	38,440	-0.01%
2018/04/26	10	42.81	0	0.00	41.37	10	37,955	0.03%
2018/04/24	0	0.00	16	43.32	43.63	-16	37,842	-0.04%
2018/04/23	0	0.00	2	41.43	41.27	-2	37,993	-0.01%
2018/04/20	7	41.50	5	41.19	40.79	2	38,015	0.01%
2018/04/19	5	42.05	2	41.85	42.05	3	38,398	0.01%
2018/04/18	15	41.38	3	40.78	40.41	12	38,192	0.03%
2018/04/17	6	41.34	0	0.00	40.95	6	37,819	0.02%
2018/04/16	2	42.21	0	0.00	41.70	2	37,839	0.01%
2018/04/13	30	44.09	3	44.30	43.93	27	37,384	0.07%
2018/04/12	5	45.11	0	0.00	44.69	5	37,189	0.01%
2018/04/11	2	45.60	16	45.70	45.62	-14	36,995	-0.04%
2018/04/10	0	0.00	2	43.85	43.77	-2	36,708	-0.01%
2018/04/03	4	42.54	11	42.45	42.30	-7	36,999	-0.02%
2018/04/02	16	44.68	6	44.56	43.64	10	36,874	0.03%
2018/03/30	0	0.00	15	44.04	44.37	-15	37,111	-0.04%
2018/03/29	10	41.95	9	42.58	42.92	1	36,886	0.00%
2018/03/28	20	43.25	5	42.79	42.66	15	36,350	0.04%
2018/03/27	11	44.81	0	0.00	44.72	11	35,798	0.03%
2018/03/26	15	44.46	18	43.85	43.85	-3	35,591	-0.01%
2018/03/23	22	45.18	10	44.67	44.61	12	35,035	0.03%
2018/03/22	24	48.74	7	48.20	48.11	17	34,183	0.05%
2018/03/20	2	49.10	0	0.00	49.45	2	33,520	0.01%
2018/03/19	3	49.19	0	0.00	49.17	3	33,517	0.01%
2018/03/16	2	50.03	1	50.50	49.83	1	33,461	0.00%
2018/03/15	1	48.81	1	50.05	49.92	0	33,535	0.00%
2018/03/14	6	49.48	30	49.30	49.25	-24	33,377	-0.07%
2018/03/13	1	50.60	0	0.00	50.50	1	33,288	0.00%
2018/03/12	9	51.29	7	51.05	51.15	2	33,368	0.01%
2018/03/09	7	50.81	6	50.68	50.65	1	33,399	0.00%
2018/03/08	2	50.30	5	50.30	50.15	-3	33,540	-0.01%
2018/03/07	10	50.05	14	50.20	49.59	-4	33,555	-0.01%
2018/03/06	4	48.55	0	0.00	49.09	4	33,696	0.01%
2018/03/05	8	48.69	0	0.00	48.40	8	33,367	0.02%
2018/03/02	15	49.20	17	48.72	49.00	-2	33,281	-0.01%
2018/03/01	5	48.65	1	50.25	49.69	4	33,439	0.01%
2018/02/27	16	51.59	2	53.60	51.05	14	33,277	0.04%
2018/02/26	15	51.77	1	52.90	52.45	14	33,612	0.04%
2018/02/23	8	51.40	0	0.00	51.50	8	33,502	0.02%
2018/02/22	6	50.66	5	51.00	50.95	1	33,583	0.00%
2018/02/21	1	51.00	16	50.64	51.35	-15	34,192	-0.04%
2018/02/12	26	46.81	0	0.00	46.45	26	34,183	0.08%
2018/02/09	3	47.25	5	47.36	45.70	-2	33,742	-0.01%
2018/02/08	13	51.64	10	51.60	51.10	3	32,310	0.01%
2018/02/07	10	55.70	0	0.00	55.15	10	31,169	0.03%
2018/02/06	10	56.40	0	0.00	56.45	10	30,320	0.03%
2018/02/02	0	0.00	1	58.70	58.60	-1	29,413	0.00%
2018/02/01	2	59.00	10	58.60	58.15	-8	29,421	-0.03%
2018/01/31	1	57.50	15	56.85	58.15	-14	29,310	-0.05%
2018/01/30	43	58.49	0	0.00	57.55	43	29,393	0.15%
2018/01/29	31	61.79	0	0.00	60.20	31	28,894	0.11%
2018/01/26	0	0.00	10	60.81	61.35	-10	28,643	-0.03%
2018/01/25	0	0.00	116	59.81	60.00	-116	28,513	-0.41%	大賣/鉅額交易
2018/01/24	0	0.00	13	62.50	62.45	-13	28,221	-0.05%
2018/01/18	2	59.20	2	58.80	58.80	0	28,088	0.00%
2018/01/10	0	0.00	1	54.60	54.70	-1	26,898	0.00%
2018/01/09	0	0.00	5	53.35	53.90	-5	26,561	-0.02%
2018/01/08	0	0.00	5	53.00	52.70	-5	26,508	-0.02%
2018/01/05	0	0.00	6	52.25	52.70	-6	26,370	-0.02%
2018/01/04	0	0.00	5	52.55	52.30	-5	26,300	-0.02%
2018/01/03	0	0.00	12	52.48	52.40	-12	26,520	-0.05%
2018/01/02	0	0.00	7	51.05	51.85	-7	26,292	-0.03%