富邦上証正2 (00633L)-華南永昌-淡水券商分點個股進出

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
28.86
漲跌
▼0.41
漲幅
-1.40%
成交量
5,775張
產業
上市
224人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦上証正2 (00633L)籌碼相關－華南永昌-淡水券商分點個股進出

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-淡水券商分點個股進出
華南永昌-淡水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
2024/09/19	3	29.28	1	29.33	29.27	2	4,720	0.04%
2024/09/11	0.1	29.15	0	0.00	29.01	0.1	4,935	0.00%
2024/08/30	3	31.50	3	31.74	32.25	0	5,012	0.00%
2024/07/19	2	34.51	5	34.85	34.96	-3	5,466	-0.05%
2024/07/18	4	35.02	1	34.89	34.93	3	5,440	0.06%
2024/07/16	2	34.31	2	34.15	34.14	0	5,412	0.00%
2024/07/15	0	0.00	1	34.12	34.15	-1	5,473	-0.02%
2024/07/12	1	33.93	0	0.00	33.89	1	5,557	0.02%
2024/07/05	0.1	32.67	0	0.00	32.37	0.1	5,816	0.00%
2024/06/07	1	34.65	2	34.58	34.34	-1	6,015	-0.02%
2024/06/06	2	35.78	1	35.58	35.60	1	6,043	0.02%
2024/05/23	1	36.59	1	36.46	36.26	0	6,865	0.00%
2024/05/02	3	35.57	3	35.68	36.26	0	9,798	0.00%
2024/04/30	0	0.00	3	36.05	35.75	-3	10,066	-0.03%
2024/04/29	5	35.82	2	35.61	35.97	3	10,271	0.03%
2024/04/24	7	34.02	7	33.92	33.80	0	10,708	0.00%
2024/02/26	0	31.95	0	0.00	31.42	0	10,913	0.00%
2024/02/23	0	0.00	1	32.00	32.07	-1	10,825	-0.01%
2024/02/21	0	0.00	0	31.80	32.25	0	10,738	0.00%
2024/02/19	0	0.00	1	30.00	29.88	-1	10,299	-0.01%
2024/02/01	1	27.00	0	0.00	27.47	1	9,161	0.01%
2024/01/30	2	28.00	0	0.00	27.51	2	8,821	0.02%
2024/01/29	2	28.59	3	28.55	28.39	-1	8,569	-0.01%
2024/01/26	5	28.39	8	28.40	28.24	-3	8,362	-0.04%
2024/01/25	5	28.10	1	28.29	28.47	4	8,213	0.05%
2024/01/17	0	0.00	4	27.37	26.83	-4	6,609	-0.06%
2024/01/16	4	26.93	0	0.00	27.15	4	6,610	0.06%
2024/01/09	4	27.33	4	27.22	27.15	0	6,526	0.00%
2023/12/19	0	0.00	4	27.91	27.85	-4	5,757	-0.07%
2023/12/18	4	27.96	0	0.00	27.89	4	5,766	0.07%
2023/12/15	2	28.39	2	28.53	27.87	0	5,693	0.00%
2023/12/06	4	29.17	4	29.26	29.33	0	5,159	0.00%
2023/12/05	0	0.00	1	30.23	29.89	-1	4,995	-0.02%
2023/12/04	0	0.00	2	30.41	30.43	-2	5,019	-0.04%
2023/12/01	4	30.75	4	30.63	30.45	0	5,036	0.00%
2023/11/29	3	31.08	3	30.89	30.76	0	5,170	0.00%
2023/11/23	3	32.25	0	0.00	32.10	3	5,184	0.06%
2023/11/16	7	33.07	14	33.13	32.90	-7	5,520	-0.13%
2023/11/15	12	33.58	5	33.46	33.30	7	5,595	0.13%
2023/11/10	0	0.00	2	33.55	33.17	-2	5,605	-0.04%
2023/11/07	2	33.83	5	34.16	33.84	-3	6,020	-0.05%
2023/11/03	5	33.90	5	33.92	33.92	0	6,113	0.00%
2023/11/02	0	0.00	3	34.00	33.67	-3	6,176	-0.05%
2023/11/01	12	33.76	5	33.81	33.80	7	6,199	0.11%
2023/10/31	0	0.00	1	32.81	32.88	-1	6,186	-0.02%
2023/10/30	5	32.96	3	33.08	33.13	2	6,262	0.03%
2023/10/27	1	32.70	3	32.58	33.05	-2	6,304	-0.03%
2023/10/26	3	32.05	2	32.19	31.94	1	6,543	0.02%
2023/10/25	1	32.03	0	0.00	32.08	1	6,762	0.01%
2023/10/12	0	0.00	2	35.73	35.47	-2	6,759	-0.03%
2023/10/11	2	35.22	0	0.00	34.96	2	6,792	0.03%
2023/10/05	1	34.30	0	0.00	34.56	1	6,904	0.01%
2023/10/04	1	34.90	0	0.00	34.30	1	6,933	0.01%
2023/10/03	1	35.31	0	0.00	35.09	1	6,917	0.01%
2023/08/30	5	37.58	4	37.45	37.10	1	7,224	0.01%
2023/08/29	0	0.00	2	37.21	37.75	-2	7,148	-0.03%
2023/08/28	2	38.16	0	0.00	36.99	2	7,158	0.03%
2023/07/31	0	41.64	1	42.07	41.00	-1	7,135	-0.01%
2023/07/28	0	0.00	0	40.50	40.53	0	6,918	0.00%
2023/07/26	0	0.00	5	38.40	38.26	-5	6,684	-0.07%
2023/07/25	0	38.55	0	38.60	38.40	0	6,750	0.00%
2023/05/30	2	35.06	0	0.00	34.13	2	7,343	0.03%
2023/05/25	2	35.89	2	35.76	35.43	0	7,532	0.00%
2023/05/19	3	37.25	2	37.62	37.57	1	7,402	0.01%
2023/05/17	2	38.43	2	38.47	37.99	0	7,314	0.00%
2023/05/12	1	38.30	0	0.00	38.10	1	7,364	0.01%
2023/05/09	0	0.00	1	40.04	40.57	-1	7,342	-0.01%
2023/04/24	2	37.84	0	0.00	37.60	2	8,215	0.02%
2023/04/18	0	0.00	1	40.39	40.33	-1	8,320	-0.01%
2023/03/31	5	39.61	7	39.64	39.33	-2	8,441	-0.02%
2023/03/30	4	38.56	2	38.59	38.69	2	8,399	0.02%
2023/03/29	1	38.72	3	38.51	38.39	-2	8,356	-0.02%
2023/03/28	8	38.15	8	38.17	38.17	0	8,437	0.00%
2023/03/27	2	38.00	0	0.00	38.00	2	8,508	0.02%
2023/03/22	1	38.31	0	0.00	38.37	1	8,580	0.01%
2023/03/20	0	0.00	1	37.50	37.29	-1	8,541	-0.01%
2023/03/16	0	0.00	2	38.01	37.97	-2	8,587	-0.02%
2023/02/22	1	42.04	0	0.00	41.87	1	9,296	0.01%
2023/02/21	1	42.30	1	41.98	42.10	0	9,386	0.00%
2023/02/20	1	40.70	0	0.00	41.53	1	9,407	0.01%
2023/02/10	2	41.86	0	0.00	41.40	2	9,997	0.02%
2023/01/31	0	0.00	2	45.08	44.14	-2	10,542	-0.02%
2023/01/30	2	45.61	0	0.00	45.14	2	10,433	0.02%
2023/01/06	0	0.00	1	41.00	41.20	-1	10,468	-0.01%
2022/12/29	1	38.50	0	0.00	38.44	1	10,275	0.01%
2022/12/27	4	39.33	4	39.23	39.21	0	10,290	0.00%
2022/12/19	3	40.71	3	39.84	39.85	0	10,149	0.00%
2022/12/12	0	0.00	3	39.75	39.86	-3	9,960	-0.03%
2022/12/09	3	40.02	0	0.00	40.06	3	9,979	0.03%
2022/12/01	0	38.24	0	0.00	37.99	0	9,482	0.00%
2022/11/30	0	0.00	0	36.81	36.79	0	9,317	0.00%
2022/11/23	0	0.00	5	35.06	35.19	-5	9,076	-0.06%
2022/11/21	4	34.12	0	0.00	34.47	4	9,042	0.04%
2022/11/04	3	34.82	8	34.19	35.42	-5	8,493	-0.06%
2022/11/03	2	32.70	0	0.00	32.77	2	8,377	0.02%
2022/11/02	3	33.73	0	0.00	33.87	3	8,320	0.04%
2022/10/27	2	34.37	2	33.75	32.77	0	8,079	0.00%
2022/10/26	0	0.00	3	34.09	34.16	-3	8,243	-0.04%
2022/10/25	3	34.23	0	0.00	34.25	3	8,313	0.04%
2022/10/24	3	36.21	3	35.72	34.46	0	8,379	0.00%
2022/10/14	0	0.00	1	39.10	39.96	-1	7,984	-0.01%
2022/10/11	1	38.62	0	0.00	38.31	1	8,042	0.01%
2022/10/03	0	0.00	2	38.85	38.83	-2	8,184	-0.02%
2022/09/14	0	0.00	2	42.94	42.31	-2	8,852	-0.02%
2022/09/13	5	43.34	3	43.59	43.69	2	8,880	0.02%
2022/08/16	3	43.53	4	43.42	43.29	-1	9,934	-0.01%
2022/08/12	1	43.03	0	0.00	43.38	1	10,148	0.01%
2022/07/12	0	0.00	10	46.71	47.28	-10	11,620	-0.09%
2022/07/04	0	50.70	0	0.00	50.80	0	11,661	0.00%
2022/07/01	2	50.73	0	0.00	50.25	2	11,710	0.02%
2022/06/30	0	51.25	2	50.55	51.55	-2	11,689	-0.02%
2022/06/29	1	49.51	1	49.62	49.35	0	11,736	0.00%
2022/06/28	1	49.00	0	0.00	49.54	1	11,748	0.01%
2022/06/27	0	49.68	0	0.00	49.06	0	11,788	0.00%
2022/06/24	1	48.02	0	48.99	47.82	1	11,694	0.01%
2022/06/21	0	0.00	0	46.70	46.56	0	11,841	0.00%
2022/06/20	0	46.55	0	46.13	46.58	0	11,864	0.00%
2022/06/16	0	0.00	0	46.00	45.01	0	11,706	0.00%
2022/06/15	0	45.45	0	0.00	46.21	0	11,691	0.00%
2022/06/10	0	0.00	0.1	45.00	43.97	-0.1	12,111	0.00%
2022/05/31	1	40.09	0	0.00	41.04	1	11,845	0.01%
2022/05/24	3	39.67	0	0.00	39.15	3	11,355	0.03%
2022/05/12	0	39.15	0	0.00	38.66	0	10,600	0.00%
2022/05/11	0	37.74	0	39.00	39.67	0	10,514	0.00%
2022/05/04	1	40.43	0	0.00	40.02	1	10,010	0.01%
2022/04/29	0	0.00	4	39.99	40.65	-4	10,019	-0.04%
2022/04/28	4	39.60	0	0.00	39.24	4	9,814	0.04%
2022/04/22	7	40.26	7	40.34	40.69	0	9,042	0.00%
2022/04/21	5	41.36	0	0.00	40.80	5	8,983	0.06%
2022/04/08	4	42.78	4	42.78	43.20	0	8,247	0.00%
2022/03/30	0	40.94	0	0.00	41.61	0	7,831	0.00%
2022/03/29	0	40.27	0	0.00	40.06	0	7,733	0.00%
2022/03/24	0	42.25	0	0.00	41.82	0	7,577	0.00%
2022/03/18	0	0.00	3	40.65	40.88	-3	7,461	-0.04%
2022/03/17	3	40.82	0	0.00	41.51	3	7,428	0.04%
2022/03/15	0	37.29	0	0.00	37.10	0	6,967	0.00%
2022/03/11	0	40.33	3	41.18	40.24	-3	6,622	-0.05%
2022/03/10	3	42.68	0	0.00	42.61	3	6,496	0.05%
2022/03/09	0	42.55	0	0.00	40.56	0	6,428	0.00%
2022/03/04	1	46.65	1	46.71	46.22	0	6,104	0.00%
2022/03/01	3	49.21	3	49.12	48.90	0	6,031	0.00%
2022/02/22	0	0.00	8	48.55	48.65	-8	5,935	-0.13%
2022/01/26	3	51.00	0	0.00	50.50	3	5,760	0.05%
2022/01/21	3	53.10	3	53.73	52.95	0	5,860	0.00%
2022/01/20	0	0.00	1	53.95	53.55	-1	5,811	-0.02%
2022/01/14	5	51.30	0	0.00	51.00	5	5,782	0.09%
2022/01/10	3	53.10	3	53.22	53.05	0	5,821	0.00%
2021/12/24	0	0.00	3	56.88	56.40	-3	5,779	-0.05%
2021/12/22	2	55.80	0	0.00	55.60	2	5,785	0.03%
2021/12/21	1	55.80	0	0.00	56.05	1	5,805	0.02%
2021/12/16	0	0.00	90	57.59	58.05	-90	5,827	-1.54%
2021/12/13	0	62.70	1	60.45	60.70	-1	5,863	-0.02%
2021/12/09	2	59.45	2	60.18	60.70	0	5,848	0.00%
2021/12/08	15	57.47	0	0.00	57.20	15	5,715	0.26%
2021/12/07	5	56.00	0	0.00	56.15	5	5,746	0.09%
2021/12/06	74	54.34	4	55.61	55.65	70	5,754	1.22%
2021/11/02	1	56.50	1	56.00	53.50	0	7,667	0.00%
2021/10/21	0	57.70	0	0.00	57.55	0	8,169	0.00%
2021/10/19	1	56.60	0	0.00	56.80	1	8,415	0.01%
2021/10/15	0	0.00	0	57.95	58.00	0	8,394	0.00%
2021/10/14	0	0.00	1	59.00	57.70	-1	8,376	-0.01%
2021/10/12	2	57.60	6	57.17	57.30	-4	8,361	-0.05%
2021/10/08	0	56.50	12	56.44	56.50	-12	8,340	-0.14%
2021/10/07	2	53.20	0	0.00	53.40	2	8,204	0.02%
2021/10/06	2	50.50	0	0.00	51.00	2	8,177	0.02%
2021/10/04	0	0.00	0	52.10	51.75	0	8,323	0.00%
2021/10/01	1	52.40	1	52.20	51.50	0	8,398	0.00%
2021/09/30	1	54.00	0	0.00	53.95	1	8,414	0.01%
2021/09/29	0	0.00	3	53.35	53.90	-3	8,400	-0.04%
2021/09/28	13	54.01	0	0.00	54.05	13	8,393	0.15%
2021/09/27	1	53.35	1	54.20	53.40	0	8,534	0.00%
2021/09/22	1	50.00	0	0.00	50.50	1	8,426	0.01%
2021/09/15	0	0.00	2	52.20	51.40	-2	8,362	-0.02%
2021/09/13	1	55.35	0	0.00	54.25	1	8,297	0.01%
2021/09/08	1	54.00	0	0.00	53.20	1	8,275	0.01%
2021/09/03	0	0.00	1	52.20	51.40	-1	8,381	-0.01%
2021/09/01	0	0.00	2	51.75	51.45	-2	8,264	-0.02%
2021/08/31	2	47.96	0	0.00	48.37	2	8,152	0.02%
2021/08/20	1	49.95	0	0.00	49.22	1	8,056	0.01%
2021/08/16	0	0.00	1	56.25	55.65	-1	8,194	-0.01%
2021/08/13	0	0.00	0	55.60	55.05	0	8,228	0.00%
2021/08/02	0	50.40	0	0.00	53.95	0	8,310	0.00%
2021/07/29	1	53.00	0	0.00	53.40	1	8,050	0.01%
2021/07/28	0	0.00	1	51.35	52.05	-1	7,991	-0.01%
2021/07/26	0	0.00	2	59.30	54.95	-2	7,673	-0.03%
2021/07/06	1	63.75	1	63.45	64.30	0	8,040	0.00%
2021/06/18	2	65.43	0	0.00	65.75	2	8,676	0.02%
2021/06/07	1	71.65	0	0.00	71.95	1	8,821	0.01%
2021/05/26	0	0.00	2	74.23	73.85	-2	9,422	-0.02%
2021/05/18	0	0.00	1	69.40	69.10	-1	9,725	-0.01%
2021/05/17	0	0.00	25	69.25	69.45	-25	9,781	-0.26%
2021/05/05	0	0.00	7	66.26	65.85	-7	9,738	-0.07%
2021/04/29	6	67.67	1	67.05	67.35	5	9,987	0.05%
2021/04/27	4	65.16	4	65.39	65.70	0	10,086	0.00%
2021/04/26	2	67.48	0	0.00	67.40	2	10,053	0.02%
2021/04/22	1	67.00	0	0.00	66.00	1	9,918	0.01%
2021/04/16	0	0.00	2	63.30	63.45	-2	10,001	-0.02%
2021/04/15	11	62.08	0	0.00	62.20	11	10,138	0.11%
2021/04/13	8	65.49	7	64.55	64.00	1	10,210	0.01%
2021/04/12	0	0.00	1	65.80	64.50	-1	10,266	-0.01%
2021/04/08	1	67.75	0	0.00	68.10	1	10,314	0.01%
2021/04/07	1	69.90	0	0.00	66.90	1	10,337	0.01%
2021/03/24	5	66.60	5	65.49	64.80	0	9,796	0.00%
2021/03/10	1	67.95	0	0.00	66.65	1	9,189	0.01%
2021/03/08	12	69.57	0	0.00	68.40	12	9,012	0.13%
2021/03/03	1	75.75	0	0.00	76.70	1	8,855	0.01%
2021/02/24	6	81.79	0	0.00	78.60	6	8,751	0.07%
2021/02/19	0	0.00	1	89.35	89.05	-1	8,345	-0.01%
2021/02/01	1	75.90	0	0.00	76.40	1	8,318	0.01%
2021/01/14	1	79.30	0	0.00	78.05	1	8,799	0.01%
2021/01/13	0	0.00	2	81.65	81.05	-2	8,718	-0.02%
2021/01/12	0	0.00	1	78.45	79.60	-1	8,635	-0.01%
2021/01/07	0	0.00	2	78.50	78.40	-2	8,804	-0.02%
2021/01/06	0	0.00	50	76.50	75.75	-50	8,742	-0.57%
2020/12/31	0	0.00	2	71.73	71.10	-2	8,718	-0.02%
2020/12/16	0	0.00	1	65.05	65.05	-1	8,686	-0.01%
2020/12/11	1	64.00	0	0.00	62.95	1	8,958	0.01%
2020/12/09	1	66.00	0	0.00	65.35	1	8,998	0.01%
2020/12/03	1	67.35	1	67.55	67.55	0	9,137	0.00%
2020/11/30	0	0.00	1	68.30	66.85	-1	9,355	-0.01%
2020/11/27	1	64.35	0	0.00	64.95	1	9,259	0.01%
2020/11/19	0	0.00	1	62.10	63.15	-1	9,744	-0.01%
2020/11/12	1	62.10	0	0.00	62.30	1	10,083	0.01%
2020/11/10	0	0.00	1	64.30	63.95	-1	10,465	-0.01%
2020/11/02	0	0.00	1	58.10	57.60	-1	10,669	-0.01%
2020/10/29	0	0.00	1	57.60	59.10	-1	10,942	-0.01%
2020/10/28	1	58.30	0	0.00	58.35	1	10,978	0.01%
2020/10/23	0	0.00	1	60.20	60.85	-1	11,042	-0.01%
2020/10/19	1	59.80	0	0.00	59.40	1	11,684	0.01%
2020/09/23	1	54.90	0	0.00	55.20	1	14,954	0.01%
2020/09/21	0	0.00	25	56.80	56.25	-25	15,086	-0.17%
2020/09/09	0	0.00	2	54.98	54.90	-2	15,257	-0.01%
2020/09/03	1	58.45	0	0.00	58.70	1	14,964	0.01%
2020/08/28	0	0.00	1	58.00	58.00	-1	14,849	-0.01%
2020/08/27	1	55.75	1	56.05	56.05	0	14,886	0.00%
2020/08/19	1	57.50	0	0.00	57.65	1	15,037	0.01%
2020/08/18	0	0.00	1	58.25	58.55	-1	15,009	-0.01%
2020/08/17	0	0.00	1	58.75	59.25	-1	15,191	-0.01%
2020/08/13	1	54.90	0	0.00	54.70	1	14,868	0.01%
2020/08/12	1	54.70	0	0.00	53.85	1	14,886	0.01%
2020/08/06	1	54.60	0	0.00	54.45	1	14,680	0.01%
2020/08/03	0	0.00	1	55.20	55.25	-1	14,716	-0.01%
2020/07/29	0	0.00	2	54.20	54.55	-2	14,747	-0.01%
2020/07/24	4	55.13	5	54.30	52.90	-1	14,805	-0.01%
2020/07/21	3	56.83	2	57.23	56.35	1	14,461	0.01%
2020/07/20	0	0.00	2	55.68	56.70	-2	14,454	-0.01%
2020/07/17	3	54.37	0	0.00	53.75	3	14,274	0.02%
2020/07/16	25	55.70	0	0.00	54.65	25	14,153	0.18%
2020/07/15	0	0.00	1	59.85	59.00	-1	13,982	-0.01%
2020/07/07	5	61.92	4	62.37	61.80	1	13,587	0.01%
2020/07/01	0	0.00	1	47.68	47.57	-1	12,560	-0.01%
2020/06/15	0	0.00	1	43.10	42.47	-1	14,570	-0.01%
2020/06/05	1	44.00	0	0.00	43.87	1	16,466	0.01%
2020/05/22	0	0.00	1	40.64	39.95	-1	18,257	-0.01%
2020/05/11	0	0.00	1	42.26	42.35	-1	18,945	-0.01%
2020/05/06	1	38.99	0	0.00	41.02	1	19,041	0.01%
2020/04/17	2	39.45	0	0.00	39.91	2	20,185	0.01%
2020/04/16	0	0.00	1	38.59	38.52	-1	19,856	-0.01%
2020/03/17	1	36.57	10	36.26	36.18	-9	17,946	-0.05%
2020/03/16	1	39.54	0	0.00	38.35	1	17,274	0.01%
2020/03/12	0	0.00	1	41.90	41.54	-1	16,308	-0.01%
2020/03/11	0	0.00	1	43.74	43.24	-1	16,045	-0.01%
2020/02/21	0	0.00	0	46.02	46.28	0	14,023	0.00%
2020/02/19	0	0.00	5	44.45	44.83	-5	13,750	-0.04%
2020/02/18	5	44.12	0	0.00	43.92	5	13,746	0.04%
2020/02/10	0	0.00	3	41.10	41.94	-3	13,916	-0.02%
2020/02/06	6	41.65	5	41.43	42.13	1	14,200	0.01%
2020/02/04	2	39.12	2	40.06	40.19	0	14,074	0.00%
2020/01/31	0	40.25	0	0.00	40.26	0	13,223	0.00%
2020/01/03	6	51.29	8	51.08	50.65	-2	14,278	-0.01%
2020/01/02	2	51.15	0	0.00	51.10	2	14,266	0.01%
2019/12/20	3	49.54	3	49.38	49.36	0	13,726	0.00%
2019/12/19	2	49.45	5	49.61	49.17	-3	13,851	-0.02%
2019/12/18	4	49.61	8	49.61	49.69	-4	14,100	-0.03%
2019/12/17	2	48.30	0	0.00	49.73	2	14,104	0.01%
2019/12/13	4	47.99	4	47.97	47.99	0	13,849	0.00%
2019/12/04	0	0.00	2	45.66	45.89	-2	14,839	-0.01%
2019/12/03	5	45.26	5	45.62	45.89	0	15,449	0.00%
2019/12/02	0	0.00	7	45.93	45.62	-7	15,617	-0.04%
2019/11/28	7	47.29	9	47.41	46.80	-2	15,594	-0.01%
2019/11/26	19	47.45	16	47.56	47.46	3	15,988	0.02%
2019/11/25	8	47.00	9	47.05	47.08	-1	16,184	-0.01%
2019/11/22	7	47.61	8	47.70	46.91	-1	16,260	-0.01%
2019/11/21	15	47.40	5	47.63	47.37	10	16,378	0.06%
2019/11/11	1	48.68	1	48.67	48.57	0	17,539	0.00%
2019/11/07	0	0.00	3	50.35	50.10	-3	17,423	-0.02%
2019/11/06	8	50.68	6	50.53	50.60	2	17,623	0.01%
2019/11/05	1	51.05	12	50.29	51.45	-11	17,805	-0.06%
2019/11/04	20	50.19	10	50.18	50.10	10	18,031	0.06%
2019/11/01	6	47.71	6	47.94	49.37	0	18,206	0.00%
2019/10/31	2	47.82	0	0.00	47.83	2	18,378	0.01%
2019/10/29	0	0.00	4	48.50	48.45	-4	18,945	-0.02%
2019/10/28	4	48.45	0	0.00	48.37	4	19,191	0.02%
2019/10/25	0	0.00	4	47.80	47.67	-4	19,135	-0.02%
2019/10/24	8	48.11	7	48.28	47.75	1	19,220	0.01%
2019/10/23	5	48.24	10	48.53	48.25	-5	19,291	-0.03%
2019/10/22	12	48.17	4	48.21	48.07	8	19,667	0.04%
2019/10/21	0	0.00	6	48.42	48.27	-6	19,863	-0.03%
2019/10/01	7	46.67	5	46.72	46.71	2	21,949	0.01%
2019/09/24	6	48.18	0	0.00	48.04	6	23,403	0.03%
2019/09/12	1	49.37	0	0.00	49.27	1	25,640	0.00%
2019/09/10	0	0.00	2	49.93	49.01	-2	25,906	-0.01%
2019/09/05	0	0.00	1	49.62	49.67	-1	26,053	0.00%
2019/09/03	0	0.00	1	47.39	47.08	-1	26,037	0.00%
2019/08/26	0	0.00	1	45.84	45.80	-1	27,008	0.00%
2019/08/20	0	0.00	2	46.20	46.49	-2	27,900	-0.01%
2019/08/14	1	44.73	0	0.00	43.95	1	28,549	0.00%
2019/07/30	0	0.00	1	48.56	48.52	-1	31,513	0.00%
2019/07/23	0	0.00	4	46.47	46.32	-4	33,255	-0.01%
2019/07/22	1	47.01	0	0.00	46.99	1	33,690	0.00%
2019/07/19	5	46.36	9	46.44	46.65	-4	33,557	-0.01%
2019/07/18	16	45.91	9	45.97	45.69	7	33,899	0.02%
2019/07/15	6	46.66	6	47.07	47.00	0	35,080	0.00%
2019/07/12	0	0.00	10	47.13	47.22	-10	34,749	-0.03%
2019/07/11	10	47.17	0	0.00	46.49	10	34,978	0.03%
2019/07/08	0	0.00	1	46.78	46.69	-1	36,192	0.00%
2019/07/05	1	48.22	0	0.00	48.55	1	36,302	0.00%
2019/07/03	0	0.00	1	48.79	48.85	-1	36,665	0.00%
2019/06/24	0	0.00	1	46.88	46.86	-1	39,037	0.00%
2019/06/13	0	0.00	1	42.54	42.74	-1	40,249	0.00%
2019/06/10	0	0.00	10	41.40	41.56	-10	41,094	-0.02%
2019/06/06	10	40.50	1	40.58	40.39	9	41,089	0.02%
2019/06/05	0	0.00	10	41.40	40.91	-10	41,609	-0.02%
2019/05/31	0	0.00	10	41.00	41.09	-10	43,791	-0.02%
2019/05/30	12	40.62	0	0.00	40.82	12	44,397	0.03%
2019/05/29	10	40.51	0	0.00	41.58	10	45,371	0.02%
2019/05/27	15	39.25	16	39.96	40.25	-1	46,301	0.00%
2019/05/24	3	40.01	14	40.58	40.05	-11	47,391	-0.02%
2019/05/23	12	39.71	0	0.00	39.85	12	47,617	0.03%
2019/05/21	0	0.00	20	40.90	41.17	-20	47,324	-0.04%
2019/05/20	10	39.88	0	0.00	39.88	10	47,756	0.02%
2019/05/17	10	41.12	0	0.00	40.96	10	47,704	0.02%
2019/05/16	0	0.00	20	42.00	41.95	-20	47,751	-0.04%
2019/05/10	3	40.72	7	40.68	40.55	-4	48,268	-0.01%
2019/05/09	11	39.64	9	39.39	39.65	2	47,641	0.00%
2019/05/08	10	40.53	4	41.79	41.63	6	47,054	0.01%
2019/05/07	0	0.00	7	42.84	41.95	-7	47,278	-0.01%
2019/05/06	17	42.54	1	41.68	41.59	16	47,291	0.03%
2019/05/02	1	46.26	2	46.67	46.53	-1	46,171	0.00%
2019/04/29	0	0.00	10	45.99	47.41	-10	46,622	-0.02%
2019/04/26	12	45.63	1	46.11	46.28	11	46,474	0.02%
2019/04/24	1	47.13	2	47.96	47.60	-1	46,375	0.00%
2019/04/23	1	48.17	0	0.00	48.17	1	46,186	0.00%
2019/04/22	0	0.00	1	50.20	47.61	-1	46,218	0.00%
2019/04/19	0	0.00	1	49.07	49.28	-1	45,567	0.00%
2019/04/17	0	0.00	6	49.09	49.40	-6	45,744	-0.01%
2019/04/16	7	48.14	1	46.55	48.86	6	45,386	0.01%
2019/04/15	0	0.00	3	48.01	48.00	-3	45,106	-0.01%
2019/04/12	1	46.26	4	46.63	45.95	-3	44,875	-0.01%
2019/04/11	6	48.34	2	48.38	46.72	4	44,834	0.01%
2019/04/10	0	0.00	1	47.41	48.05	-1	44,611	0.00%
2019/04/09	3	47.87	0	47.74	47.75	3	44,432	0.01%
2019/04/08	0	0.00	6	47.21	46.66	-6	44,149	-0.01%
2019/04/03	2	44.91	8	45.18	45.10	-6	43,175	-0.01%
2019/04/02	5	45.30	8	45.38	45.06	-3	43,226	-0.01%
2019/04/01	8	44.81	0	45.14	45.15	8	42,927	0.02%
2019/03/26	0	0.00	10	39.67	39.66	-10	42,278	-0.02%
2019/03/22	0	0.00	1	42.07	41.70	-1	42,255	0.00%
2019/03/19	0	0.00	1	42.78	42.71	-1	42,022	0.00%
2019/03/18	4	41.77	5	41.55	42.47	-1	41,629	0.00%
2019/03/15	4	41.04	0	0.00	40.97	4	41,661	0.01%
2019/03/14	0	0.00	3	40.52	40.18	-3	41,073	-0.01%
2019/03/13	0	0.00	1	39.72	40.18	-1	41,259	0.00%
2019/03/11	1	38.65	20	38.29	39.27	-19	40,926	-0.05%
2019/03/08	6	39.54	15	39.55	39.19	-9	41,522	-0.02%
2019/03/07	4	41.97	0	0.00	41.42	4	40,406	0.01%
2019/03/06	2	42.96	0	0.00	43.02	2	39,590	0.01%
2019/03/05	5	43.32	0	0.00	43.12	5	39,321	0.01%
2019/03/04	4	44.75	12	43.84	44.55	-8	38,737	-0.02%
2019/02/27	2	40.60	0	0.00	41.58	2	37,841	0.01%
2019/02/26	32	41.09	5	41.36	40.69	27	37,565	0.07%
2019/02/25	3	38.40	17	38.80	39.80	-14	36,765	-0.04%
2019/02/22	2	35.64	1	35.55	35.94	1	35,439	0.00%
2019/02/20	0	0.00	2	36.80	36.24	-2	35,426	-0.01%
2019/02/19	3	36.61	0	0.00	36.18	3	35,706	0.01%
2019/02/18	2	35.85	1	35.60	36.10	1	35,062	0.00%
2019/02/15	3	35.26	5	35.98	34.91	-2	34,878	-0.01%
2019/02/14	5	36.10	3	36.07	36.25	2	34,741	0.01%
2019/02/12	0	0.00	7	35.02	35.08	-7	34,771	-0.02%
2019/02/11	4	34.59	22	34.60	34.74	-18	34,747	-0.05%
2019/01/30	0	32.85	0	32.85	32.81	0	34,250	0.00%
2019/01/29	1	32.70	2	32.44	32.78	-1	34,460	0.00%
2019/01/28	1	32.75	1	32.75	32.67	0	34,506	0.00%
2019/01/25	0	0.00	39.1	32.57	32.75	-39.1	34,898	-0.11%
2019/01/23	2	31.49	0	0.00	31.27	2	35,542	0.01%
2019/01/21	2	32.20	0	0.00	32.00	2	37,287	0.01%
2019/01/18	0.1	31.45	6	31.31	31.45	-5.9	37,351	-0.02%
2019/01/17	0	0.00	5	31.07	30.95	-5	37,669	-0.01%
2019/01/16	2	30.49	4.1	30.58	30.54	-2.1	38,036	-0.01%
2019/01/15	1	29.82	0	0.00	30.24	1	38,385	0.00%
2019/01/11	0	0.00	5	29.62	29.82	-5	39,782	-0.01%
2019/01/10	0	0.00	3	29.55	29.65	-3	40,063	-0.01%
2019/01/09	0.1	29.98	10	29.46	29.98	-9.9	40,193	-0.02%
2019/01/04	12	27.77	13	28.32	28.53	-1	40,330	0.00%
2019/01/03	1	27.71	6	27.60	27.59	-5	40,553	-0.01%
2019/01/02	1	27.56	0	0.00	27.29	1	40,552	0.00%
2018/12/28	0	0.00	8	28.35	28.35	-8	40,632	-0.02%
2018/12/27	8	28.50	0	0.00	28.17	8	40,681	0.02%
2018/12/26	0	0.00	2	28.30	27.72	-2	40,629	0.00%
2018/12/25	2	27.80	0	0.00	27.50	2	40,494	0.00%
2018/12/24	7	28.46	0.1	28.60	28.49	6.9	40,210	0.02%
2018/12/21	8	28.49	1	28.45	28.38	7	40,480	0.02%
2018/12/20	0	0.00	30	30.25	29.15	-30	40,386	-0.07%
2018/12/19	1	30.96	0	0.00	30.92	1	40,095	0.00%
2018/12/18	54	31.38	2	31.60	31.15	52	40,154	0.13%
2018/12/14	2	32.57	0	0.00	32.25	2	39,894	0.01%
2018/12/13	0	0.00	56	32.94	32.97	-56	40,565	-0.14%
2018/12/10	37	31.31	1	31.04	31.04	36	40,018	0.09%
2018/12/07	0	0.00	3	32.13	32.16	-3	39,733	-0.01%
2018/12/05	0	0.00	2	32.92	33.35	-2	39,956	-0.01%
2018/12/04	2	33.53	0	0.00	33.50	2	39,815	0.01%
2018/12/03	13	33.69	13	34.18	33.86	0	40,011	0.00%
2018/11/30	0	0.00	7	32.09	31.71	-7	39,164	-0.02%
2018/11/29	54	32.31	0	0.00	31.90	54	39,111	0.14%
2018/11/28	0	0.00	2	31.60	32.07	-2	39,001	-0.01%
2018/11/27	3	31.65	0	0.00	31.75	3	38,762	0.01%
2018/11/26	4	31.96	1	31.81	31.79	3	38,943	0.01%
2018/11/23	2	31.96	0	0.00	31.85	2	38,796	0.01%
2018/11/22	2	32.47	2	32.30	32.25	0	38,647	0.00%
2018/11/20	0	0.00	2	32.91	32.81	-2	38,878	-0.01%
2018/11/19	0	0.00	1	33.82	33.81	-1	38,639	0.00%
2018/11/16	0	0.00	5	33.41	33.41	-5	38,636	-0.01%
2018/11/14	5	32.74	0	0.00	32.92	5	38,877	0.01%
2018/11/13	3	31.91	3	32.37	33.30	0	39,075	0.00%
2018/11/12	2	32.49	0	0.00	32.60	2	39,428	0.01%
2018/11/09	10	33.12	2	33.51	32.60	8	40,100	0.02%
2018/11/08	3	34.20	10	34.61	34.18	-7	39,850	-0.02%
2018/11/07	0	0.00	2	34.36	34.50	-2	39,843	-0.01%
2018/11/06	2	33.72	0	0.00	33.64	2	39,870	0.01%
2018/11/05	3	35.06	7	34.71	34.41	-4	39,734	-0.01%
2018/11/02	8	35.40	7	34.93	35.26	1	39,892	0.00%
2018/10/31	10	32.46	5	32.56	32.93	5	39,015	0.01%
2018/10/30	3	32.12	1	32.21	32.93	2	38,897	0.01%
2018/10/29	7	33.82	0	0.00	31.90	7	38,340	0.02%
2018/10/26	3	34.00	0	0.00	33.90	3	38,084	0.01%
2018/10/25	2	33.35	3	33.25	33.47	-1	37,903	0.00%
2018/10/24	3	34.51	0	0.00	35.00	3	37,289	0.01%
2018/10/23	5	35.81	2	35.33	35.00	3	36,614	0.01%
2018/10/22	2	35.67	8	34.56	36.71	-6	36,220	-0.02%
2018/10/18	5	32.24	0	0.00	32.10	5	34,831	0.01%
2018/10/17	2	33.55	0	0.00	32.65	2	35,069	0.01%
2018/10/16	0	0.00	3	33.93	33.32	-3	35,195	-0.01%
2018/10/15	1	33.37	0	0.00	32.90	1	35,216	0.00%
2018/10/12	5	32.76	1	32.51	33.50	4	35,019	0.01%
2018/10/11	5	32.71	2	32.87	32.37	3	34,737	0.01%
2018/10/08	2	35.33	35	35.32	35.45	-33	34,356	-0.10%
2018/10/05	0	35.45	2	35.36	35.41	-2	34,222	-0.01%
2018/10/03	2	36.83	0	0.00	36.82	2	34,914	0.01%
2018/09/28	1	38.28	8	38.12	38.41	-7	36,332	-0.02%
2018/09/27	4	37.99	0	0.00	37.50	4	36,287	0.01%
2018/09/26	1	37.97	6	38.16	38.50	-5	36,204	-0.01%
2018/09/25	0	0.00	8	36.76	36.70	-8	36,947	-0.02%
2018/09/21	0	0.00	7	36.95	37.13	-7	37,201	-0.02%
2018/09/20	39	35.63	6	35.62	35.33	33	37,117	0.09%
2018/09/19	2	35.14	12	35.08	35.51	-10	37,612	-0.03%
2018/09/18	10	33.27	8	33.45	33.29	2	37,439	0.01%
2018/09/17	5	33.25	5	33.19	33.13	0	38,291	0.00%
2018/09/14	1	33.60	0	0.00	33.60	1	38,503	0.00%
2018/09/13	8	32.64	2	32.71	32.57	6	38,699	0.02%
2018/09/12	5	32.31	0	0.00	32.27	5	38,585	0.01%
2018/09/06	1	34.04	0	0.00	33.85	1	38,451	0.00%
2018/09/05	1	34.83	0	0.00	34.92	1	38,153	0.00%
2018/09/03	0	0.00	2	34.91	34.54	-2	38,345	-0.01%
2018/08/31	7	34.95	0	0.00	35.49	7	38,543	0.02%
2018/08/30	2	36.22	2	35.86	35.48	0	38,325	0.00%
2018/08/28	2	37.05	2	36.72	36.44	0	38,207	0.00%
2018/08/27	0	0.00	2	36.36	36.49	-2	38,189	-0.01%
2018/08/23	2	34.70	0	0.00	34.78	2	38,416	0.01%
2018/08/22	0	0.00	1	34.76	34.68	-1	38,825	0.00%
2018/08/21	0	0.00	7	34.54	35.00	-7	38,871	-0.02%
2018/08/20	0	0.00	2	33.30	32.90	-2	38,513	-0.01%
2018/08/17	4	33.44	0	0.00	33.11	4	38,293	0.01%
2018/08/16	5	32.76	4	33.96	33.99	1	37,857	0.00%
2018/08/15	2	34.61	2	35.27	33.88	0	37,142	0.00%
2018/08/14	3	35.13	3	35.61	34.92	0	36,951	0.00%
2018/08/13	2	35.19	0	0.00	34.93	2	36,978	0.01%
2018/08/10	3	36.57	3	36.39	35.86	0	36,716	0.00%
2018/08/09	1	34.51	6	35.96	36.15	-5	36,701	-0.01%
2018/08/08	0	0.00	2	35.74	35.06	-2	36,169	-0.01%
2018/08/07	10	34.29	8	34.58	34.77	2	35,991	0.01%
2018/08/03	0	34.64	9	34.60	34.48	-9	35,432	-0.03%
2018/08/02	19	35.64	0	0.00	34.29	19	35,372	0.05%
2018/08/01	1	38.23	1	38.76	37.76	0	34,567	0.00%
2018/07/30	3	38.07	2	38.12	37.81	1	35,078	0.00%
2018/07/27	4	37.80	1	38.17	37.99	3	35,055	0.01%
2018/07/26	2	38.36	0	0.00	38.12	2	34,999	0.01%
2018/07/25	2	38.91	4	39.40	38.88	-2	34,971	-0.01%
2018/07/24	6	39.05	4	38.81	39.10	2	34,817	0.01%
2018/07/23	4	37.05	4	36.81	37.52	0	34,789	0.00%
2018/07/17	1	35.26	0	0.00	35.00	1	34,906	0.00%
2018/07/13	5	36.61	7	36.78	36.65	-2	34,801	-0.01%
2018/07/11	2	34.53	1	34.86	35.05	1	34,858	0.00%
2018/07/10	0	0.00	1	35.94	35.55	-1	35,132	0.00%
2018/07/09	2	34.65	7	34.99	35.76	-5	35,146	-0.01%
2018/07/06	6	32.92	10	34.00	34.44	-4	34,831	-0.01%
2018/07/05	2	33.00	5	33.04	32.96	-3	34,668	-0.01%
2018/07/04	14	33.56	2	33.57	33.60	12	34,383	0.03%
2018/07/03	5	33.90	0	0.00	33.56	5	34,193	0.01%
2018/06/29	1	36.43	1	36.41	36.51	0	32,732	0.00%
2018/06/27	8	37.55	2	37.81	36.10	6	31,843	0.02%
2018/06/26	2	38.08	4	36.98	37.85	-2	31,809	-0.01%
2018/06/25	0	39.75	430	40.36	39.75	-430	31,351	-1.37%	大賣/鉅額交易
2018/06/22	3	39.89	0	0.00	39.94	3	31,580	0.01%
2018/06/21	4	40.83	3	41.02	40.89	1	31,821	0.00%
2018/06/20	2	40.18	0	0.00	40.88	2	32,594	0.01%
2018/06/19	2	40.90	0	0.00	40.86	2	32,858	0.01%
2018/06/15	0	0.00	5	42.87	42.57	-5	32,567	-0.02%
2018/06/14	2	43.00	2	42.59	42.24	0	32,443	0.00%
2018/06/13	5	43.12	6	42.97	42.63	-1	32,393	0.00%
2018/06/12	0	0.00	2	42.99	42.95	-2	32,311	-0.01%
2018/06/11	6	42.19	6	42.12	41.92	0	32,273	0.00%
2018/06/08	2	41.90	0	0.00	41.72	2	32,251	0.01%
2018/06/07	0	0.00	3	43.62	43.08	-3	32,042	-0.01%
2018/06/04	1	42.25	9	42.40	42.67	-8	32,198	-0.02%
2018/06/01	10	41.63	16	41.41	41.00	-6	32,355	-0.02%
2018/05/31	0	0.00	1	41.14	41.54	-1	32,421	0.00%
2018/05/30	5	40.25	6	40.48	40.37	-1	32,292	0.00%
2018/05/28	1	41.99	0	0.00	41.80	1	32,149	0.00%
2018/05/24	6	42.04	0	0.00	41.86	6	32,447	0.02%
2018/05/23	2	42.81	6	43.01	42.52	-4	32,440	-0.01%
2018/05/22	6	43.79	0	0.00	43.22	6	32,376	0.02%
2018/05/21	22	44.62	19	44.66	44.36	3	32,652	0.01%
2018/05/18	0	0.00	9	43.14	43.09	-9	32,994	-0.03%
2018/05/17	4	43.48	0	0.00	43.10	4	34,436	0.01%
2018/05/16	13	44.11	13	44.22	44.05	0	35,478	0.00%
2018/05/15	12	44.67	6	44.86	44.00	6	36,408	0.02%
2018/05/14	3	44.48	3	44.73	44.57	0	36,950	0.00%
2018/05/11	11	44.15	10	43.64	43.70	1	37,192	0.00%
2018/05/10	12	43.88	20	43.52	43.38	-8	37,232	-0.02%
2018/05/09	25	43.58	25	43.48	43.39	0	37,255	0.00%
2018/05/08	10	42.63	16	43.04	43.62	-6	37,317	-0.02%
2018/05/07	0	0.00	3	41.45	41.75	-3	37,264	-0.01%
2018/05/04	2	40.80	3	40.97	40.84	-1	37,261	0.00%
2018/05/02	5	40.82	4	40.76	40.60	1	37,967	0.00%
2018/04/30	6	41.49	7	41.31	41.62	-1	38,178	0.00%
2018/04/27	50	40.30	6	40.48	40.16	44	38,440	0.11%
2018/04/26	27	42.24	10	41.90	41.37	17	37,955	0.04%
2018/04/25	13	43.27	10	43.13	43.27	3	37,668	0.01%
2018/04/24	6	42.72	21	43.07	43.63	-15	37,842	-0.04%
2018/04/23	8	40.94	10	41.47	41.27	-2	37,993	-0.01%
2018/04/20	9	41.44	5	41.75	40.79	4	38,015	0.01%
2018/04/19	16	41.11	12	41.61	42.05	4	38,398	0.01%
2018/04/18	19	40.88	6	40.42	40.41	13	38,192	0.03%
2018/04/17	10	41.59	0	0.00	40.95	10	37,819	0.03%
2018/04/16	11	42.72	0	0.00	41.70	11	37,839	0.03%
2018/04/12	6	45.19	2	44.76	44.69	4	37,189	0.01%
2018/04/11	2	45.89	4	45.66	45.62	-2	36,995	-0.01%
2018/04/10	1	42.83	10	43.51	43.77	-9	36,708	-0.02%
2018/04/09	1	42.80	4	43.18	42.93	-3	36,915	-0.01%
2018/04/03	18	42.46	2	42.82	42.30	16	36,999	0.04%
2018/04/02	15	43.84	8	44.49	43.64	7	36,874	0.02%
2018/03/31	10	44.00	0	0.00	44.04	10	36,937	0.03%
2018/03/30	11	44.09	2	44.25	44.37	9	37,111	0.02%
2018/03/29	28	42.13	3	42.66	42.92	25	36,886	0.07%
2018/03/28	57	43.40	0	0.00	42.66	57	36,350	0.16%
2018/03/27	5	44.88	6	45.17	44.72	-1	35,798	0.00%
2018/03/26	6	44.28	4	45.10	43.85	2	35,591	0.01%
2018/03/23	36	45.17	1	45.87	44.61	35	35,035	0.10%
2018/03/22	23	48.57	5	48.32	48.11	18	34,183	0.05%
2018/03/21	0	0.00	5	50.36	50.45	-5	33,482	-0.01%
2018/03/20	4	49.17	1	49.55	49.45	3	33,520	0.01%
2018/03/19	102	48.81	1	49.25	49.17	101	33,517	0.30%	大買/鉅額交易
2018/03/16	7	50.02	9	50.37	49.83	-2	33,461	-0.01%
2018/03/15	11	48.86	4	49.88	49.92	7	33,535	0.02%
2018/03/14	122	49.46	4	49.34	49.25	118	33,377	0.35%	大買/鉅額交易
2018/03/13	8	50.59	7	50.89	50.50	1	33,288	0.00%
2018/03/12	7	51.05	1	51.85	51.15	6	33,368	0.02%
2018/03/09	14	50.80	8	50.52	50.65	6	33,399	0.02%
2018/03/08	8	49.55	16	49.99	50.15	-8	33,540	-0.02%
2018/03/07	14	49.58	23	50.23	49.59	-9	33,555	-0.03%
2018/03/06	10	48.52	8	49.12	49.09	2	33,696	0.01%
2018/03/05	12	49.24	3	48.52	48.40	9	33,367	0.03%
2018/03/02	10	48.95	9	49.25	49.00	1	33,281	0.00%
2018/03/01	1	49.05	6	50.16	49.69	-5	33,439	-0.01%
2018/02/27	33	52.41	2	51.68	51.05	31	33,277	0.09%
2018/02/26	2	52.25	7	52.80	52.45	-5	33,612	-0.01%
2018/02/23	9	51.76	7	51.56	51.50	2	33,502	0.01%
2018/02/22	19	50.79	75	50.75	50.95	-56	33,583	-0.17%
2018/02/21	6	50.80	25	50.48	51.35	-19	34,192	-0.06%
2018/02/12	31	46.52	35	46.84	46.45	-4	34,183	-0.01%
2018/02/09	67	45.94	3	46.48	45.70	64	33,742	0.19%
2018/02/08	35	53.05	121	53.28	51.10	-86	32,310	-0.27%	大賣/
2018/02/07	18	55.91	18	56.08	55.15	0	31,169	0.00%
2018/02/06	12	57.27	7	56.86	56.45	5	30,320	0.02%
2018/02/05	0	0.00	2	58.65	58.95	-2	29,732	-0.01%
2018/02/02	16	58.10	16	58.72	58.60	0	29,413	0.00%
2018/02/01	10	58.08	9	58.11	58.15	1	29,421	0.00%
2018/01/31	13	57.55	21	58.41	58.15	-8	29,310	-0.03%
2018/01/30	18	57.74	2	58.18	57.55	16	29,393	0.05%
2018/01/29	4	61.24	2	60.20	60.20	2	28,894	0.01%
2018/01/26	0	0.00	2	61.43	61.35	-2	28,643	-0.01%
2018/01/25	9	60.59	11	60.13	60.00	-2	28,513	-0.01%
2018/01/24	6	61.83	5	62.45	62.45	1	28,221	0.00%
2018/01/23	5	60.45	2	61.40	61.50	3	27,874	0.01%
2018/01/22	12	59.83	21	59.61	59.40	-9	27,927	-0.03%
2018/01/19	11	59.70	5	59.95	60.10	6	27,995	0.02%
2018/01/18	7	58.96	5	59.90	58.80	2	28,088	0.01%
2018/01/17	5	58.45	5	59.25	58.50	0	27,941	0.00%
2018/01/16	5	57.31	5	57.92	58.00	0	27,399	0.00%
2018/01/15	20	57.87	11	56.45	58.00	9	27,211	0.03%
2018/01/12	10	55.63	10	55.60	55.85	0	26,794	0.00%
2018/01/11	3	55.25	3	55.15	54.95	0	27,101	0.00%
2018/01/10	1	55.45	12	54.55	54.70	-11	26,898	-0.04%
2018/01/09	5	53.18	20	53.58	53.90	-15	26,561	-0.06%
2018/01/08	21	52.71	21	52.89	52.70	0	26,508	0.00%
2018/01/05	1	52.50	1	52.25	52.70	0	26,370	0.00%
2018/01/04	1	52.25	3	52.30	52.30	-2	26,300	-0.01%
2018/01/03	5	51.95	7	52.50	52.40	-2	26,520	-0.01%
2018/01/02	0	0.00	1	51.50	51.85	-1	26,292	0.00%