富邦上証正2 (00633L)-元大-鹿港券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
33.77
漲跌
▼0.60
漲幅
-1.75%
成交量
7,456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－元大-鹿港券商分點個股進出

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

元大-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	1	34.50	34.37	-1	10,879	-0.01%
2024/04/16	0	0.00	120	33.67	33.80	-120	10,869	-1.10%	大賣/鉅額交易
2024/04/15	20	31.94	10	33.65	33.68	10	10,847	0.09%
2024/04/12	20	32.51	0	0.00	32.40	20	10,871	0.18%
2024/04/11	90	32.31	0	0.00	32.75	90	10,900	0.83%
2024/04/09	1	33.00	0	0.00	32.84	1	10,947	0.01%
2024/04/01	0	0.00	1	34.50	34.19	-1	11,224	-0.01%
2024/03/26	0	0.00	3	33.18	33.25	-3	11,116	-0.03%
2024/03/12	0	0.00	1	33.30	33.50	-1	11,412	-0.01%
2024/03/11	0	0.00	1	32.79	32.50	-1	11,493	-0.01%
2024/03/07	0	0.00	1	31.81	31.81	-1	11,286	-0.01%
2024/03/06	0	0.00	1	32.57	32.30	-1	11,198	-0.01%
2024/03/05	0	0.00	1	32.06	32.06	-1	11,128	-0.01%
2024/03/01	1	31.66	4	31.65	31.61	-3	10,962	-0.03%
2024/02/29	1	31.21	45	31.38	31.47	-44	11,019	-0.40%
2024/02/27	3	31.23	0	0.00	31.23	3	10,949	0.03%
2024/02/26	43	31.22	0	0.00	31.42	43	10,913	0.39%
2024/02/23	2	32.15	2	32.33	32.07	0	10,825	0.00%
2024/02/21	0	0.00	11	31.47	32.25	-11	10,738	-0.10%
2024/02/20	1	30.34	60	30.11	30.07	-59	10,337	-0.57%
2024/02/19	61	29.90	0	0.00	29.88	61	10,299	0.59%
2024/02/16	0	0.00	171	29.67	30.40	-171	10,130	-1.69%	大賣/鉅額交易
2024/02/15	81	29.21	92	29.42	29.36	-11	9,925	-0.11%
2024/02/05	0	0.00	1	27.40	27.71	-1	9,695	-0.01%
2024/02/02	3	27.01	0	0.00	26.89	3	9,339	0.03%
2024/01/30	180	27.44	0	0.00	27.51	180	8,821	2.04%	大買/鉅額交易
2024/01/29	0	0.00	375	28.56	28.39	-375	8,569	-4.38%	大賣/鉅額交易
2024/01/26	0	0.00	1	28.20	28.24	-1	8,362	-0.01%
2024/01/24	10	26.49	0	0.00	26.70	10	7,766	0.13%
2024/01/23	40	26.79	0	0.00	26.88	40	7,458	0.54%
2024/01/22	10	27.43	0	0.00	27.26	10	7,241	0.14%
2024/01/18	42	25.82	0	0.00	25.77	42	6,965	0.60%
2024/01/17	3	27.00	0	0.00	26.83	3	6,609	0.05%
2024/01/16	2	26.92	0	0.00	27.15	2	6,610	0.03%
2024/01/15	5	27.13	0	0.00	27.39	5	6,564	0.08%
2024/01/11	22	27.20	0	0.00	27.62	22	6,647	0.33%
2024/01/09	35	27.23	0	0.00	27.15	35	6,526	0.54%
2024/01/08	42	27.26	0	0.00	27.26	42	6,472	0.65%
2024/01/04	67	27.87	20	28.63	27.82	47	6,328	0.74%
2024/01/03	20	28.49	0	0.00	28.39	20	6,200	0.32%
2024/01/02	21	28.66	38	29.55	28.66	-17	6,172	-0.28%
2023/12/28	0	0.00	321	28.87	29.21	-321	5,848	-5.49%	大賣/鉅額交易
2023/12/26	10	28.06	0	0.00	27.85	10	5,727	0.17%
2023/12/21	0	0.00	50	27.37	28.08	-50	5,737	-0.87%
2023/12/19	1	27.84	10	27.88	27.85	-9	5,757	-0.16%
2023/12/18	10	27.75	10	27.82	27.89	0	5,766	0.00%
2023/12/14	42	28.33	30	28.21	28.03	12	5,581	0.21%
2023/12/13	21	28.93	10	28.68	28.36	11	5,518	0.20%
2023/12/12	10	29.05	30	29.20	29.20	-20	5,478	-0.37%
2023/12/11	10	28.84	10	28.47	28.47	0	5,437	0.00%
2023/12/07	23	28.78	0	0.00	29.02	23	5,274	0.44%
2023/12/06	18	29.28	10	29.33	29.33	8	5,159	0.16%
2023/12/05	62	30.09	0	0.00	29.89	62	4,995	1.24%
2023/12/04	52	30.41	0	0.00	30.43	52	5,019	1.04%
2023/12/01	50	30.45	95	30.70	30.45	-45	5,036	-0.89%
2023/11/30	0	0.00	20	31.00	31.09	-20	4,998	-0.40%
2023/11/29	77	31.47	50	31.21	30.76	27	5,170	0.52%
2023/11/28	2	31.35	35	31.44	31.30	-33	5,123	-0.64%
2023/11/27	1	31.50	0	0.00	31.32	1	5,141	0.02%
2023/11/23	21	32.17	0	0.00	32.10	21	5,184	0.41%
2023/11/22	0	0.00	6	32.71	32.62	-6	5,489	-0.11%
2023/11/20	26	32.74	2	32.86	32.67	24	5,461	0.44%
2023/11/17	2	32.40	3	32.35	32.26	-1	5,412	-0.02%
2023/11/16	10	33.85	30	32.89	32.90	-20	5,520	-0.36%
2023/11/13	16	33.24	6	32.88	32.88	10	5,614	0.18%
2023/11/10	10	33.17	0	0.00	33.17	10	5,605	0.18%
2023/11/09	0	0.00	9	33.84	33.73	-9	5,647	-0.16%
2023/11/07	30	33.85	0	0.00	33.84	30	6,020	0.50%
2023/11/01	0	0.00	11	33.85	33.80	-11	6,199	-0.18%
2023/10/31	10	32.81	3	32.80	32.88	7	6,186	0.11%
2023/10/30	0	0.00	14	33.15	33.13	-14	6,262	-0.22%
2023/10/27	0	0.00	32	33.03	33.05	-32	6,304	-0.51%
2023/10/26	5	31.81	0	0.00	31.94	5	6,543	0.08%
2023/10/25	0	0.00	21	32.08	32.08	-21	6,762	-0.31%
2023/10/24	31	31.35	15	31.20	31.20	16	6,771	0.24%
2023/10/20	18	31.70	17	31.83	31.83	1	6,893	0.01%
2023/10/19	11	33.29	0	0.00	32.47	11	6,842	0.16%
2023/10/17	35	34.21	5	34.19	34.19	30	6,748	0.44%
2023/10/16	1	34.20	10	34.85	34.11	-9	6,734	-0.13%
2023/10/13	71	34.90	70	34.55	34.54	1	6,725	0.01%
2023/10/11	10	34.88	0	0.00	34.96	10	6,792	0.15%
2023/10/06	0	0.00	30	35.10	35.08	-30	6,894	-0.44%
2023/10/05	0	0.00	12	34.56	34.56	-12	6,904	-0.17%
2023/10/04	40	34.39	15	35.00	34.30	25	6,933	0.36%
2023/10/03	0	0.00	20	35.09	35.09	-20	6,917	-0.29%
2023/10/02	20	36.48	10	36.20	36.20	10	6,856	0.15%
2023/09/26	30	36.31	20	36.23	36.23	10	6,843	0.15%
2023/09/22	10	35.58	10	36.14	36.65	0	6,900	0.00%
2023/09/21	27	36.20	0	0.00	35.97	27	6,878	0.39%
2023/09/19	0	0.00	20	36.62	36.62	-20	6,960	-0.29%
2023/09/18	20	35.94	10	36.58	36.58	10	7,107	0.14%
2023/09/15	0	0.00	30	37.00	36.32	-30	7,088	-0.42%
2023/09/08	20	36.49	0	0.00	36.45	20	7,314	0.27%
2023/09/07	40	37.28	0	0.00	37.24	40	7,286	0.55%
2023/09/06	40	37.72	0	0.00	37.96	40	7,249	0.55%
2023/09/05	70	38.23	0	0.00	38.25	70	7,255	0.96%
2023/09/04	20	38.47	40	38.82	38.47	-20	7,254	-0.28%
2023/08/31	60	36.77	0	0.00	36.68	60	7,201	0.83%
2023/08/30	43	37.14	0	0.00	37.10	43	7,224	0.60%
2023/08/29	0	0.00	30	37.55	37.75	-30	7,148	-0.42%
2023/08/28	2	37.30	2	39.20	36.99	0	7,158	0.00%
2023/08/25	20	35.96	0	0.00	35.92	20	6,913	0.29%
2023/08/24	30	35.65	50	36.25	36.29	-20	7,005	-0.29%
2023/08/22	82	35.78	1	36.09	35.47	81	7,142	1.13%
2023/08/21	101	36.17	5	36.27	36.16	96	7,163	1.34%	大買/
2023/08/18	43	36.95	130	37.36	36.91	-87	7,181	-1.21%	大賣/
2023/08/17	5	37.21	0	0.00	36.92	5	7,239	0.07%
2023/08/16	74	37.27	0	0.00	37.31	74	7,242	1.02%
2023/08/15	63	37.05	31	37.40	37.01	32	7,357	0.43%
2023/08/14	44	37.15	0	0.00	37.20	44	7,371	0.60%
2023/08/11	13	39.56	0	0.00	39.08	13	7,174	0.18%
2023/08/09	3	40.33	0	0.00	40.35	3	7,074	0.04%
2023/08/08	3	40.45	0	0.00	40.53	3	7,120	0.04%
2023/08/07	5	40.47	0	0.00	40.33	5	7,055	0.07%
2023/08/04	8	41.18	1	40.78	41.43	7	7,140	0.10%
2023/08/02	0	0.00	3	39.85	39.84	-3	7,131	-0.04%
2023/08/01	0	0.00	2	41.18	40.74	-2	7,169	-0.03%
2023/07/31	10	41.95	20	41.35	41.00	-10	7,135	-0.14%
2023/07/28	2	40.41	2	40.25	40.53	0	6,918	0.00%
2023/07/27	1	39.11	11	39.03	38.93	-10	6,724	-0.15%
2023/07/26	40	38.35	0	0.00	38.26	40	6,684	0.60%
2023/07/25	0	0.00	402	37.97	38.40	-402	6,750	-5.95%	大賣/鉅額交易
2023/07/24	42	36.16	0	0.00	36.09	42	6,517	0.64%
2023/07/20	112	36.54	1	36.78	36.58	111	6,598	1.68%	大買/鉅額交易
2023/07/19	223	36.07	0	0.00	35.97	223	6,674	3.34%	大買/鉅額交易
2023/07/18	4	36.26	0	0.00	36.31	4	6,671	0.06%
2023/07/17	5	36.40	0	0.00	36.31	5	6,695	0.07%
2023/07/14	1	37.40	1	37.61	37.33	0	6,645	0.00%
2023/07/13	0	0.00	2	37.27	37.27	-2	6,642	-0.03%
2023/07/11	0	0.00	2	36.03	35.91	-2	6,644	-0.03%
2023/07/10	0	0.00	10	35.52	35.41	-10	6,653	-0.15%
2023/07/07	30	35.08	0	0.00	35.28	30	6,725	0.45%
2023/07/06	1	35.14	0	0.00	35.30	1	6,756	0.01%
2023/07/05	1	35.89	0	0.00	35.89	1	6,783	0.01%
2023/07/03	0	0.00	1	36.04	36.42	-1	6,947	-0.01%
2023/06/29	2	34.83	10	35.40	34.90	-8	7,040	-0.11%
2023/06/27	21	34.73	0	0.00	35.00	21	7,114	0.30%
2023/06/26	114	35.16	0	0.00	34.83	114	7,128	1.60%	大買/鉅額交易
2023/06/19	0	0.00	118	36.66	36.82	-118	7,080	-1.67%	大賣/鉅額交易
2023/06/16	161	37.54	1	37.62	37.73	160	7,052	2.27%	大買/鉅額交易
2023/06/14	0	0.00	128	36.38	36.25	-128	7,118	-1.80%	大賣/鉅額交易
2023/06/13	0	0.00	40	35.39	35.40	-40	7,002	-0.57%
2023/06/12	0	0.00	3	35.56	35.56	-3	7,005	-0.04%
2023/06/09	0	0.00	1	35.05	35.17	-1	7,071	-0.01%
2023/06/08	20	34.42	0	0.00	34.91	20	7,113	0.28%
2023/06/07	102	34.53	0	0.00	34.62	102	7,182	1.42%	大買/鉅額交易
2023/06/06	0	0.00	430	35.72	35.23	-430	7,216	-5.96%	大賣/鉅額交易
2023/06/02	0	0.00	50	35.06	34.94	-50	7,307	-0.68%
2023/06/01	30	33.86	0	0.00	34.32	30	7,391	0.41%
2023/05/31	22	33.82	0	0.00	33.55	22	7,412	0.30%
2023/05/30	140	34.62	0	0.00	34.13	140	7,343	1.91%	大買/鉅額交易
2023/05/29	40	35.18	0	0.00	35.01	40	7,435	0.54%
2023/05/26	40	35.02	0	0.00	35.41	40	7,531	0.53%
2023/05/25	72	35.64	0	0.00	35.43	72	7,532	0.96%
2023/05/24	8	36.87	0	0.00	36.61	8	7,390	0.11%
2023/05/23	6	37.67	0	0.00	37.52	6	7,318	0.08%
2023/05/22	0	0.00	1	38.52	38.26	-1	7,335	-0.01%
2023/05/19	7	37.59	0	0.00	37.57	7	7,402	0.09%
2023/05/17	41	38.27	0	0.00	37.99	41	7,314	0.56%
2023/05/16	60	38.56	341	39.09	38.68	-281	7,341	-3.83%	大賣/鉅額交易
2023/05/15	111	37.61	0	0.00	38.32	111	7,381	1.50%	大買/鉅額交易
2023/05/12	156	38.21	0	0.00	38.10	156	7,364	2.12%	大買/鉅額交易
2023/05/10	91	38.84	0	0.00	38.82	91	7,403	1.23%
2023/05/09	0	0.00	96	40.46	40.57	-96	7,342	-1.31%
2023/05/05	0	0.00	1	39.18	39.07	-1	7,420	-0.01%
2023/05/04	0	0.00	5	39.10	39.00	-5	7,515	-0.07%
2023/05/03	55	38.07	0	0.00	38.01	55	7,630	0.72%
2023/05/02	40	38.69	0	0.00	38.82	40	7,741	0.52%
2023/04/28	0	0.00	81	38.53	38.74	-81	7,903	-1.02%
2023/04/27	0	0.00	40	37.89	37.89	-40	7,926	-0.50%
2023/04/25	32	37.17	0	0.00	37.19	32	8,292	0.39%
2023/04/24	61	37.86	0	0.00	37.60	61	8,215	0.74%
2023/04/20	30	39.37	0	0.00	39.07	30	8,185	0.37%
2023/04/18	0	0.00	6	40.43	40.33	-6	8,320	-0.07%
2023/04/17	0	0.00	3	39.49	39.66	-3	8,426	-0.04%
2023/04/14	0	0.00	10	38.76	38.36	-10	8,393	-0.12%
2023/04/12	11	38.24	0	0.00	38.22	11	8,482	0.13%
2023/04/10	0	0.00	24	39.25	39.06	-24	8,500	-0.28%
2023/04/07	0	0.00	3	39.30	39.00	-3	8,592	-0.03%
2023/03/31	0	0.00	169	39.82	39.33	-169	8,441	-2.00%	大賣/鉅額交易
2023/03/30	54	38.55	0	0.00	38.69	54	8,399	0.64%
2023/03/29	10	38.39	120	38.97	38.39	-110	8,356	-1.32%	大賣/鉅額交易
2023/03/27	1	37.99	0	0.00	38.00	1	8,508	0.01%
2023/03/24	20	38.60	0	0.00	38.57	20	8,498	0.24%
2023/03/23	20	38.23	0	0.00	38.71	20	8,549	0.23%
2023/03/22	200	38.45	298	38.88	38.37	-98	8,580	-1.14%	大買/大賣/
2023/03/21	30	37.61	0	0.00	38.20	30	8,521	0.35%
2023/03/20	81	37.60	0	0.00	37.29	81	8,541	0.95%
2023/03/17	22	38.13	0	0.00	38.26	22	8,573	0.26%
2023/03/16	20	37.77	10	38.08	37.97	10	8,587	0.12%
2023/03/14	6	37.80	0	0.00	38.00	6	8,867	0.07%
2023/03/13	10	38.50	0	0.00	38.59	10	8,926	0.11%
2023/03/10	25	38.18	0	0.00	38.36	25	8,891	0.28%
2023/03/09	40	39.10	0	0.00	39.06	40	8,993	0.44%
2023/03/08	20	39.53	0	0.00	39.38	20	8,932	0.22%
2023/03/07	40	41.10	0	0.00	40.77	40	9,136	0.44%
2023/03/03	10	41.11	0	0.00	41.37	10	9,193	0.11%
2023/03/01	0	0.00	1	41.78	41.64	-1	9,334	-0.01%
2023/02/24	40	40.36	0	0.00	40.46	40	9,329	0.43%
2023/02/21	0	0.00	2	42.20	42.10	-2	9,386	-0.02%
2023/02/20	7	40.35	10	41.38	41.53	-3	9,407	-0.03%
2023/02/17	5	41.37	0	0.00	41.55	5	9,518	0.05%
2023/02/09	1	40.92	41	41.95	42.13	-40	10,160	-0.39%
2023/02/07	0	0.00	5	41.40	41.33	-5	10,427	-0.05%
2023/02/06	35	40.86	0	0.00	40.63	35	10,501	0.33%
2023/02/03	10	42.00	0	0.00	41.92	10	10,493	0.10%
2023/01/16	0	0.00	35	45.00	45.30	-35	10,696	-0.33%
2023/01/12	0	0.00	1	42.21	41.85	-1	10,442	-0.01%
2023/01/11	0	0.00	4	42.20	42.30	-4	10,483	-0.04%
2023/01/06	0	0.00	5	41.20	41.20	-5	10,468	-0.05%
2023/01/05	0	0.00	6	40.04	40.70	-6	10,417	-0.06%
2023/01/03	2	38.19	0	0.00	38.65	2	10,426	0.02%
2022/12/30	0	0.00	1	39.35	39.15	-1	10,318	-0.01%
2022/12/29	1	38.20	0	0.00	38.44	1	10,275	0.01%
2022/12/28	0	0.00	1	39.29	39.25	-1	10,364	-0.01%
2022/12/27	0	0.00	1	39.60	39.21	-1	10,290	-0.01%
2022/12/21	1	38.07	0	0.00	38.11	1	10,217	0.01%
2022/12/20	6	38.57	0	0.00	37.61	6	10,249	0.06%
2022/12/16	0	0.00	4	40.01	40.12	-4	10,078	-0.04%
2022/12/07	0	0.00	1	40.33	40.33	-1	9,849	-0.01%
2022/12/06	0	0.00	1	39.15	39.44	-1	9,859	-0.01%
2022/11/30	0	0.00	1	37.00	36.79	-1	9,317	-0.01%
2022/11/29	0	0.00	2	36.29	36.52	-2	9,394	-0.02%
2022/11/28	10	32.80	10	33.53	33.48	0	9,180	0.00%
2022/11/24	4	34.56	3	34.61	34.44	1	9,122	0.01%
2022/11/22	0	0.00	1	35.60	35.30	-1	9,147	-0.01%
2022/11/21	1	34.16	0	0.00	34.47	1	9,042	0.01%
2022/11/17	1	35.17	0	0.00	35.14	1	8,973	0.01%
2022/11/16	0	0.00	80	36.47	36.41	-80	9,017	-0.89%
2022/11/15	11	35.27	61	36.44	36.69	-50	9,054	-0.55%
2022/11/14	0	0.00	1	37.50	35.86	-1	8,904	-0.01%
2022/11/11	5	34.78	1	35.49	35.07	4	8,787	0.05%
2022/11/10	96	33.28	5	33.60	33.24	91	8,741	1.04%
2022/11/09	40	33.83	0	0.00	33.89	40	8,711	0.46%
2022/11/07	0	0.00	185	35.66	35.63	-185	8,586	-2.15%	大賣/鉅額交易
2022/11/04	0	0.00	2	34.58	35.42	-2	8,493	-0.02%
2022/11/03	1	32.73	0	0.00	32.77	1	8,377	0.01%
2022/11/02	0	0.00	83	33.86	33.87	-83	8,320	-1.00%
2022/11/01	10	31.17	0	0.00	31.81	10	8,224	0.12%
2022/10/31	55	31.01	0	0.00	30.82	55	8,129	0.68%
2022/10/28	52	32.35	0	0.00	31.51	52	7,904	0.66%
2022/10/27	71	33.65	0	0.00	32.77	71	8,079	0.88%
2022/10/25	30	33.83	5	34.50	34.25	25	8,313	0.30%
2022/10/24	51	35.64	0	0.00	34.46	51	8,379	0.61%
2022/10/21	1	37.10	0	0.00	37.16	1	8,043	0.01%
2022/10/20	20	37.26	0	0.00	37.73	20	8,078	0.25%
2022/10/19	15	38.47	0	0.00	37.95	15	8,017	0.19%
2022/10/17	0	0.00	31	39.11	39.21	-31	7,980	-0.39%
2022/10/14	0	0.00	31	39.23	39.96	-31	7,984	-0.39%
2022/10/13	10	37.68	1	38.16	37.93	9	7,908	0.11%
2022/10/12	32	37.01	0	0.00	37.23	32	7,974	0.40%
2022/10/11	75	38.55	0	0.00	38.31	75	8,042	0.93%
2022/10/07	16	42.04	0	0.00	41.86	16	7,931	0.20%
2022/10/05	0	0.00	22	42.44	42.80	-22	8,085	-0.27%
2022/10/04	0	0.00	70	40.22	40.33	-70	8,038	-0.87%
2022/10/03	21	39.00	20	38.96	38.83	1	8,184	0.01%
2022/09/30	21	40.42	20	40.43	40.36	1	8,153	0.01%
2022/09/29	0	0.00	50	41.11	40.60	-50	8,191	-0.61%
2022/09/28	0	0.00	30	41.02	40.69	-30	8,274	-0.36%
2022/09/27	0	0.00	11	40.48	40.86	-11	8,349	-0.13%
2022/09/26	0	0.00	20	40.92	40.81	-20	8,346	-0.24%
2022/09/23	0	0.00	3	40.40	40.40	-3	8,377	-0.04%
2022/09/22	24	39.99	0	0.00	39.75	24	8,519	0.28%
2022/09/21	16	40.48	20	40.55	40.75	-4	8,590	-0.05%
2022/09/20	0	0.00	20	41.38	41.31	-20	8,620	-0.23%
2022/09/19	40	40.86	20	41.24	41.24	20	8,766	0.23%
2022/09/16	70	41.56	0	0.00	41.31	70	8,819	0.79%
2022/09/15	0	0.00	10	42.50	42.50	-10	8,797	-0.11%
2022/09/14	80	42.44	0	0.00	42.31	80	8,852	0.90%
2022/09/13	15	42.61	125	43.31	43.69	-110	8,880	-1.24%	大賣/鉅額交易
2022/09/12	20	42.07	30	41.86	41.86	-10	8,929	-0.11%
2022/09/08	0	0.00	11	41.57	41.58	-11	9,024	-0.12%
2022/09/07	0	0.00	5	41.00	41.25	-5	9,176	-0.05%
2022/09/06	35	41.24	40	41.29	41.27	-5	9,563	-0.05%
2022/09/05	12	40.97	31	40.90	40.80	-19	9,657	-0.20%
2022/09/02	40	41.60	0	0.00	41.43	40	9,644	0.41%
2022/09/01	20	42.55	10	42.42	42.54	10	9,700	0.10%
2022/08/31	0	0.00	60	42.51	43.48	-60	9,844	-0.61%
2022/08/30	90	41.98	20	41.81	41.79	70	9,913	0.71%
2022/08/26	10	43.37	79	43.46	43.13	-69	10,037	-0.69%
2022/08/25	20	42.16	23	42.36	42.36	-3	10,039	-0.03%
2022/08/24	0	0.00	10	42.58	42.67	-10	9,988	-0.10%
2022/08/23	40	42.97	0	0.00	42.91	40	10,090	0.40%
2022/08/22	20	43.28	0	0.00	43.65	20	9,992	0.20%
2022/08/18	18	43.07	0	0.00	42.95	18	10,076	0.18%
2022/08/10	65	41.90	0	0.00	41.33	65	10,204	0.64%
2022/08/04	5	41.84	0	0.00	41.90	5	10,439	0.05%
2022/08/02	30	42.55	0	0.00	42.37	30	10,517	0.29%
2022/07/29	5	44.00	60	44.95	43.83	-55	10,447	-0.53%
2022/07/27	30	45.04	0	0.00	45.01	30	10,256	0.29%
2022/07/25	45	45.14	0	0.00	45.16	45	10,445	0.43%
2022/07/22	25	45.10	0	0.00	45.45	25	10,705	0.23%
2022/07/21	85	45.67	0	0.00	45.58	85	10,810	0.79%
2022/07/20	0	0.00	50	46.48	46.08	-50	11,121	-0.45%
2022/07/19	40	45.66	0	0.00	45.45	40	11,309	0.35%
2022/07/18	116	45.66	1	45.56	46.76	115	11,365	1.01%	大買/鉅額交易
2022/07/14	20	46.70	0	0.00	46.95	20	11,472	0.17%
2022/07/11	5	47.45	35	47.84	47.31	-30	11,625	-0.26%
2022/07/07	0	0.00	5	48.60	49.55	-5	11,599	-0.04%
2022/07/05	0	0.00	10	51.35	50.45	-10	11,682	-0.09%
2022/07/01	5	50.55	25	50.30	50.25	-20	11,710	-0.17%
2022/06/30	10	50.85	1	49.90	51.55	9	11,689	0.08%
2022/06/29	0	0.00	1	50.05	49.35	-1	11,736	-0.01%
2022/06/27	0	0.00	21	49.09	49.06	-21	11,788	-0.18%
2022/06/24	0	0.00	13	47.67	47.82	-13	11,694	-0.11%
2022/06/23	0	0.00	10	46.20	46.40	-10	11,801	-0.08%
2022/06/21	10	46.80	5	46.70	46.56	5	11,841	0.04%
2022/06/17	9	45.36	61	45.70	45.91	-52	11,730	-0.44%
2022/06/16	112	45.70	10	45.90	45.01	102	11,706	0.87%	大買/鉅額交易
2022/06/15	3	45.91	38	45.06	46.21	-35	11,691	-0.30%
2022/06/14	14	42.26	0	0.00	42.29	14	11,647	0.12%
2022/06/13	8	43.25	0	0.00	42.70	8	11,914	0.07%
2022/06/10	10	42.56	5	43.00	43.97	5	12,111	0.04%
2022/06/09	10	43.92	11	43.63	43.29	-1	12,080	-0.01%
2022/06/08	5	43.22	16	43.46	42.81	-11	12,067	-0.09%
2022/06/07	5	42.05	254	42.62	42.70	-249	11,936	-2.09%	大賣/鉅額交易
2022/06/06	102	41.15	19	41.56	41.55	83	11,854	0.70%	大買/
2022/06/02	11	40.42	10	40.71	40.71	1	11,793	0.01%
2022/06/01	91	40.86	0	0.00	40.70	91	11,832	0.77%
2022/05/31	13	40.40	198	40.93	41.04	-185	11,845	-1.56%	大賣/鉅額交易
2022/05/30	11	40.10	3	39.77	39.70	8	11,717	0.07%
2022/05/27	0	0.00	17	40.05	39.25	-17	11,633	-0.15%
2022/05/26	5	38.07	0	0.00	38.73	5	11,550	0.04%
2022/05/25	15	38.82	0	0.00	38.62	15	11,391	0.13%
2022/05/24	12	39.32	0	0.00	39.15	12	11,355	0.11%
2022/05/23	44	40.12	0	0.00	40.06	44	11,264	0.39%
2022/05/20	0	0.00	35	40.44	40.94	-35	11,179	-0.31%
2022/05/19	6	38.35	1	38.78	38.77	5	11,043	0.05%
2022/05/18	12	39.27	2	38.85	39.20	10	11,019	0.09%
2022/05/16	44	39.39	14	39.70	38.78	30	10,792	0.28%
2022/05/13	10	39.55	0	0.00	39.15	10	10,684	0.09%
2022/05/12	11	38.80	1	39.22	38.66	10	10,600	0.09%
2022/05/11	10	39.48	22	39.23	39.67	-12	10,514	-0.11%
2022/05/10	10	36.89	0	0.00	37.90	10	10,363	0.10%
2022/05/09	6	37.37	10	37.52	36.83	-4	10,201	-0.04%
2022/05/06	16	38.38	8	38.28	38.27	8	10,254	0.08%
2022/05/05	3	40.90	0	0.00	40.78	3	10,051	0.03%
2022/05/04	5	40.12	0	0.00	40.02	5	10,010	0.05%
2022/05/03	2	39.85	2	40.02	40.65	0	10,049	0.00%
2022/04/29	5	39.30	20	40.51	40.65	-15	10,019	-0.15%
2022/04/28	15	39.58	0	0.00	39.24	15	9,814	0.15%
2022/04/27	15	37.82	0	0.00	38.75	15	9,646	0.16%
2022/04/26	11	37.26	0	0.00	38.30	11	9,489	0.12%
2022/04/25	30	39.27	0	0.00	39.22	30	9,238	0.32%
2022/04/21	20	40.73	60	40.52	40.80	-40	8,983	-0.45%
2022/04/18	4	42.35	4	42.32	42.31	0	8,558	0.00%
2022/04/15	0	0.00	60	43.83	43.80	-60	8,451	-0.71%
2022/04/11	10	41.00	0	0.00	41.03	10	8,388	0.12%
2022/04/01	0	0.00	5	43.20	43.35	-5	8,102	-0.06%
2022/03/31	0	0.00	5	42.20	41.65	-5	7,887	-0.06%
2022/03/28	19	39.88	0	0.00	40.01	19	7,719	0.25%
2022/03/25	40	41.01	0	0.00	40.75	40	7,635	0.52%
2022/03/23	27	42.12	1	41.91	42.25	26	7,557	0.34%
2022/03/18	51	40.32	6	40.50	40.88	45	7,461	0.60%
2022/03/17	50	41.56	15	42.18	41.51	35	7,428	0.47%
2022/03/15	17	37.72	5	37.80	37.10	12	6,967	0.17%
2022/03/14	21	41.80	0	0.00	40.35	21	6,714	0.31%
2022/03/11	15	40.60	0	0.00	40.24	15	6,622	0.23%
2022/03/10	10	42.79	5	42.45	42.61	5	6,496	0.08%
2022/03/09	30	40.88	0	0.00	40.56	30	6,428	0.47%
2022/03/08	17	42.62	2	43.33	42.43	15	6,290	0.24%
2022/03/07	2	43.73	0	0.00	43.63	2	6,191	0.03%
2022/03/04	2	46.55	0	0.00	46.22	2	6,104	0.03%
2022/03/02	2	48.59	0	0.00	48.56	2	5,998	0.03%
2022/02/24	7	48.07	0	0.00	47.48	7	5,971	0.12%
2022/02/22	3	48.33	0	0.00	48.65	3	5,935	0.05%
2022/02/21	11	50.60	0	0.00	50.40	11	5,905	0.19%
2022/02/08	7	49.37	2	49.12	48.83	5	5,897	0.08%
2022/01/26	5	51.40	0	0.00	50.50	5	5,760	0.09%
2022/01/25	0	0.00	10	51.45	51.40	-10	5,837	-0.17%
2022/01/20	15	53.50	0	0.00	53.55	15	5,811	0.26%
2022/01/18	15	51.40	15	51.65	51.65	0	5,778	0.00%
2022/01/10	20	52.87	20	53.10	53.05	0	5,821	0.00%
2022/01/06	10	53.88	20	52.61	52.65	-10	5,830	-0.17%
2021/12/30	10	55.30	10	55.30	54.95	0	5,892	0.00%
2021/12/29	6	55.29	50	55.35	54.40	-44	5,864	-0.75%
2021/12/24	25	57.09	0	0.00	56.40	25	5,779	0.43%
2021/12/23	6	55.50	0	0.00	55.65	6	5,737	0.10%
2021/12/21	8	55.54	0	0.00	56.05	8	5,805	0.14%
2021/12/20	15	56.53	0	0.00	56.35	15	5,825	0.26%
2021/12/16	10	58.05	0	0.00	58.05	10	5,827	0.17%
2021/12/15	0	0.00	40	58.30	58.35	-40	5,869	-0.68%
2021/12/13	5	61.75	0	0.00	60.70	5	5,863	0.09%
2021/12/10	10	59.90	0	0.00	59.80	10	5,842	0.17%
2021/12/09	0	0.00	10	60.45	60.70	-10	5,848	-0.17%
2021/12/07	0	0.00	4	55.95	56.15	-4	5,746	-0.07%
2021/12/06	17	55.22	0	0.00	55.65	17	5,754	0.30%
2021/12/03	0	0.00	5	53.90	53.90	-5	5,797	-0.09%
2021/12/02	3	53.15	0	0.00	53.40	3	5,856	0.05%
2021/12/01	5	52.50	0	0.00	52.75	5	5,959	0.08%
2021/11/29	0	0.00	5	52.90	52.90	-5	6,152	-0.08%
2021/11/26	0	0.00	10	53.55	53.50	-10	6,389	-0.16%
2021/11/22	5	54.70	0	0.00	54.90	5	6,843	0.07%
2021/11/12	10	54.58	5	55.70	54.55	5	7,347	0.07%
2021/11/11	10	54.30	0	0.00	54.60	10	7,388	0.14%
2021/11/10	7	51.85	0	0.00	52.20	7	7,358	0.10%
2021/11/05	5	55.08	0	0.00	55.25	5	7,441	0.07%
2021/11/03	0	0.00	48	53.90	53.65	-48	7,607	-0.63%
2021/11/01	6	55.62	0	0.00	56.25	6	7,611	0.08%
2021/10/27	2	56.60	9	56.55	56.55	-7	7,827	-0.09%
2021/10/25	2	58.90	0	0.00	58.50	2	7,963	0.03%
2021/10/22	0	0.00	16	58.99	59.55	-16	8,144	-0.20%
2021/10/13	5	57.50	31	58.07	58.70	-26	8,414	-0.31%
2021/10/12	10	57.70	29	57.86	57.30	-19	8,361	-0.23%
2021/10/08	5	56.15	5	56.40	56.50	0	8,340	0.00%
2021/10/06	5	50.20	0	0.00	51.00	5	8,177	0.06%
2021/10/01	3	51.60	0	0.00	51.50	3	8,398	0.04%
2021/09/28	2	54.45	0	0.00	54.05	2	8,393	0.02%
2021/09/27	0	0.00	71	53.30	53.40	-71	8,534	-0.83%
2021/09/24	0	0.00	5	52.00	51.55	-5	8,473	-0.06%
2021/09/23	1	50.50	0	0.00	50.35	1	8,416	0.01%
2021/09/22	27	50.01	0	0.00	50.50	27	8,426	0.32%
2021/09/17	5	51.00	0	0.00	52.00	5	8,372	0.06%
2021/09/16	17	50.98	0	0.00	51.25	17	8,433	0.20%
2021/09/15	28	51.79	0	0.00	51.40	28	8,362	0.33%
2021/09/10	10	54.83	10	54.73	54.75	0	8,269	0.00%
2021/09/09	12	52.79	0	0.00	52.60	12	8,278	0.14%
2021/09/08	10	53.80	0	0.00	53.20	10	8,275	0.12%
2021/09/07	3	53.50	0	0.00	53.90	3	8,238	0.04%
2021/09/06	4	52.80	15	53.48	53.35	-11	8,312	-0.13%
2021/09/03	3	51.77	0	0.00	51.40	3	8,381	0.04%
2021/09/02	4	52.09	0	0.00	51.35	4	8,341	0.05%
2021/09/01	9	49.79	60	51.49	51.45	-51	8,264	-0.62%
2021/08/31	5	48.40	2	47.97	48.37	3	8,152	0.04%
2021/08/30	22	49.16	5	49.74	49.74	17	8,125	0.21%
2021/08/27	5	50.25	0	0.00	51.00	5	8,086	0.06%
2021/08/26	27	50.71	0	0.00	50.60	27	8,057	0.34%
2021/08/25	10	52.60	0	0.00	52.50	10	8,023	0.12%
2021/08/20	8	49.77	0	0.00	49.22	8	8,056	0.10%
2021/08/17	2	55.75	0	0.00	53.85	2	8,185	0.02%
2021/08/16	0	0.00	1	55.80	55.65	-1	8,194	-0.01%
2021/08/13	8	55.19	0	0.00	55.05	8	8,228	0.10%
2021/08/11	0	0.00	35	56.84	56.55	-35	8,203	-0.43%
2021/08/03	0	0.00	10	53.85	54.40	-10	8,170	-0.12%
2021/08/02	0	0.00	5	51.05	53.95	-5	8,310	-0.06%
2021/07/30	20	50.40	0	0.00	50.30	20	8,130	0.25%
2021/07/29	15	54.30	0	0.00	53.40	15	8,050	0.19%
2021/07/28	5	50.50	5	51.70	52.05	0	7,991	0.00%
2021/07/27	7	55.49	0	0.00	54.25	7	7,753	0.09%
2021/07/26	7	58.06	30	55.70	54.95	-23	7,673	-0.30%
2021/07/23	27	61.90	0	0.00	61.70	27	7,496	0.36%
2021/07/22	8	63.43	10	63.35	63.35	-2	7,471	-0.03%
2021/07/21	16	62.93	28	63.71	62.85	-12	7,540	-0.16%
2021/07/20	7	63.11	0	0.00	62.75	7	7,598	0.09%
2021/07/19	42	62.55	7	62.81	62.80	35	7,673	0.46%
2021/07/16	18	63.84	0	0.00	63.60	18	7,644	0.24%
2021/07/15	4	62.18	11	64.03	64.30	-7	7,701	-0.09%
2021/07/14	7	62.44	2	62.65	62.65	5	7,721	0.06%
2021/07/13	4	64.50	0	0.00	64.00	4	7,824	0.05%
2021/07/12	8	63.45	0	0.00	63.80	8	7,831	0.10%
2021/07/09	2	62.15	0	0.00	62.45	2	7,924	0.03%
2021/07/08	7	64.06	0	0.00	63.90	7	7,830	0.09%
2021/07/06	12	64.03	0	0.00	64.30	12	8,040	0.15%
2021/07/05	3	64.03	0	0.00	63.95	3	8,123	0.04%
2021/07/02	2	65.00	0	0.00	64.80	2	8,106	0.02%
2021/07/01	6	67.42	0	0.00	67.80	6	8,141	0.07%
2021/06/29	4	67.55	0	0.00	67.95	4	8,261	0.05%
2021/06/28	0	0.00	10	69.30	69.15	-10	8,325	-0.12%
2021/06/25	5	67.80	26	68.56	69.65	-21	8,379	-0.25%
2021/06/24	5	66.70	17	67.18	67.30	-12	8,354	-0.14%
2021/06/23	5	66.80	5	67.40	67.05	0	8,465	0.00%
2021/06/22	0	0.00	20	66.25	66.45	-20	8,537	-0.23%
2021/06/21	34	64.99	5	65.97	64.85	29	8,642	0.34%
2021/06/18	24	65.65	10	65.70	65.75	14	8,676	0.16%
2021/06/17	3	66.35	0	0.00	67.00	3	8,667	0.03%
2021/06/16	16	68.11	0	0.00	67.25	16	8,774	0.18%
2021/06/15	9	68.59	0	0.00	68.85	9	8,811	0.10%
2021/06/11	3	71.00	0	0.00	70.95	3	8,798	0.03%
2021/06/09	0	0.00	5	71.20	71.25	-5	8,787	-0.06%
2021/06/08	10	71.93	5	73.55	70.10	5	8,860	0.06%
2021/05/25	0	0.00	25	71.65	73.20	-25	9,389	-0.27%
2021/05/24	17	67.14	1	66.90	67.95	16	9,377	0.17%
2021/05/19	2	68.60	3	69.00	68.25	-1	9,629	-0.01%
2021/05/18	6	69.00	0	0.00	69.10	6	9,725	0.06%
2021/05/17	1	69.55	2	69.60	69.45	-1	9,781	-0.01%
2021/05/13	2	63.50	0	0.00	63.10	2	9,870	0.02%
2021/05/12	0	0.00	13	65.03	64.75	-13	9,874	-0.13%
2021/05/11	0	0.00	4	63.25	64.30	-4	9,856	-0.04%
2021/05/10	13	63.34	0	0.00	62.15	13	9,755	0.13%
2021/04/29	0	0.00	1	67.25	67.35	-1	9,987	-0.01%
2021/04/27	1	65.30	0	0.00	65.70	1	10,086	0.01%
2021/04/26	4	67.30	0	0.00	67.40	4	10,053	0.04%
2021/04/23	0	0.00	1	67.95	67.35	-1	9,947	-0.01%
2021/04/19	0	0.00	1	64.20	65.80	-1	10,062	-0.01%
2021/04/15	1	61.90	0	0.00	62.20	1	10,138	0.01%
2021/04/09	1	65.70	0	0.00	65.85	1	10,143	0.01%
2021/04/06	0	0.00	1	69.75	69.25	-1	10,162	-0.01%
2021/03/31	2	68.38	2	67.00	67.00	0	10,139	0.00%
2021/03/30	1	68.80	0	0.00	68.70	1	10,043	0.01%
2021/03/29	0	0.00	1	68.55	67.80	-1	10,008	-0.01%
2021/03/25	1	63.80	1	64.75	64.95	0	9,915	0.00%
2021/03/19	3	67.35	5	67.30	65.90	-2	9,577	-0.02%
2021/03/18	0	0.00	1	71.00	70.60	-1	9,418	-0.01%
2021/03/17	0	0.00	1	70.65	69.15	-1	9,417	-0.01%
2021/03/15	3	69.15	0	0.00	67.55	3	9,301	0.03%
2021/03/12	0	0.00	22	70.82	70.20	-22	9,138	-0.24%
2021/03/10	19	67.68	6	67.28	66.65	13	9,189	0.14%
2021/03/09	10	66.61	0	0.00	67.55	10	9,092	0.11%
2021/03/08	1	68.75	3	73.05	68.40	-2	9,012	-0.02%
2021/03/05	3	71.98	0	0.00	71.15	3	8,871	0.03%
2021/03/04	3	73.00	0	0.00	73.10	3	8,885	0.03%
2021/03/03	0	0.00	2	76.75	76.70	-2	8,855	-0.02%
2021/02/26	2	76.08	0	0.00	75.95	2	8,774	0.02%
2021/02/17	0	0.00	1	93.85	94.20	-1	8,246	-0.01%
2021/01/12	0	0.00	2	77.35	79.60	-2	8,635	-0.02%
2021/01/07	3	78.43	2	78.45	78.40	1	8,804	0.01%
2021/01/06	1	74.80	0	0.00	75.75	1	8,742	0.01%
2020/11/20	0	0.00	50	63.22	63.15	-50	9,667	-0.52%
2020/10/13	0	0.00	2	58.90	59.20	-2	12,060	-0.02%
2020/09/23	1	55.60	0	0.00	55.20	1	14,954	0.01%
2020/09/22	1	55.45	0	0.00	56.30	1	15,099	0.01%
2020/08/21	0	0.00	1	56.50	56.10	-1	15,208	-0.01%
2020/08/20	1	55.00	0	0.00	54.90	1	15,199	0.01%
2020/07/31	1	54.85	1	54.75	54.35	0	14,687	0.00%
2020/07/30	10	55.15	0	0.00	54.70	10	14,739	0.07%
2020/07/22	10	57.40	0	0.00	57.85	10	14,617	0.07%
2020/07/21	0	0.00	5	56.75	56.35	-5	14,461	-0.03%
2020/07/17	5	53.86	0	0.00	53.75	5	14,274	0.04%
2020/07/06	0	0.00	1	57.30	57.55	-1	13,229	-0.01%
2020/07/03	25	50.94	2	51.20	51.10	23	12,766	0.18%
2020/07/02	5	49.04	1	48.50	49.57	4	12,657	0.03%
2020/06/12	0	0.00	80	42.56	43.32	-80	14,860	-0.54%
2020/06/11	40	43.85	0	0.00	43.51	40	15,406	0.26%
2020/06/09	0	0.00	30	45.22	45.30	-30	16,191	-0.19%
2020/06/08	0	0.00	30	44.55	44.45	-30	16,384	-0.18%
2020/06/04	30	43.96	0	0.00	44.08	30	16,878	0.18%
2020/06/03	70	44.52	0	0.00	44.37	70	17,343	0.40%
2020/06/02	2	43.72	0	0.00	43.95	2	17,291	0.01%
2020/06/01	0	0.00	1	43.10	43.36	-1	17,598	-0.01%
2020/05/08	0	0.00	5	42.36	42.44	-5	19,003	-0.03%
2020/05/07	20	41.42	20	41.15	41.18	0	18,981	0.00%
2020/05/06	15	40.45	38	40.28	41.02	-23	19,041	-0.12%
2020/05/04	3	38.70	10	38.69	38.50	-7	19,449	-0.04%
2020/04/30	15	42.00	17	42.35	41.65	-2	19,666	-0.01%
2020/04/29	0	0.00	8	40.90	41.13	-8	20,064	-0.04%
2020/04/28	0	0.00	6	40.67	40.83	-6	20,091	-0.03%
2020/04/27	20	40.10	106	40.10	40.10	-86	20,375	-0.42%	大賣/
2020/04/24	1	39.00	5	39.32	39.10	-4	20,235	-0.02%
2020/04/23	5	39.38	36	39.68	39.58	-31	20,231	-0.15%
2020/04/22	1	38.10	14	38.97	39.09	-13	20,213	-0.06%
2020/04/21	12	38.77	3	38.42	38.36	9	20,295	0.04%
2020/04/20	10	39.43	3	39.31	39.60	7	20,239	0.03%
2020/04/17	0	0.00	5	39.61	39.91	-5	20,185	-0.02%
2020/04/16	1	37.85	0	0.00	38.52	1	19,856	0.01%
2020/04/15	5	38.56	5	38.94	38.57	0	19,841	0.00%
2020/04/14	10	38.57	10	38.40	38.57	0	19,822	0.00%
2020/04/09	5	38.08	5	38.60	38.08	0	19,910	0.00%
2020/04/07	2	38.50	2	39.00	38.59	0	20,104	0.00%
2020/04/06	0	0.00	1	38.15	38.21	-1	20,065	0.00%
2020/04/01	0	0.00	6	37.71	37.29	-6	20,135	-0.03%
2020/03/31	1	36.87	1	37.50	36.99	0	19,952	0.00%
2020/03/30	1	36.15	0	0.00	36.87	1	19,798	0.01%
2020/03/27	6	37.40	36	37.86	37.15	-30	19,670	-0.15%
2020/03/26	0	0.00	35	37.13	37.24	-35	19,343	-0.18%
2020/03/25	18	36.40	21	36.94	36.77	-3	19,143	-0.02%
2020/03/24	20	34.56	1	34.38	34.36	19	18,855	0.10%
2020/03/23	7	32.90	0	0.00	32.83	7	18,670	0.04%
2020/03/20	0	0.00	2	34.34	34.18	-2	18,850	-0.01%
2020/03/19	20	32.48	5	31.38	32.15	15	18,629	0.08%
2020/03/18	11	36.94	0	0.00	35.89	11	18,162	0.06%
2020/03/17	30	36.45	8	36.80	36.18	22	17,946	0.12%
2020/03/13	9	38.53	7	37.96	40.65	2	16,909	0.01%
2020/03/09	0	0.00	4	41.84	41.73	-4	15,481	-0.03%
2020/03/02	1	42.54	1	43.75	43.65	0	14,610	0.00%
2020/02/26	0	0.00	6	43.09	44.62	-6	14,425	-0.04%
2020/02/19	0	0.00	1	44.66	44.83	-1	13,750	-0.01%
2020/02/18	0	0.00	51	44.55	43.92	-51	13,746	-0.37%
2020/02/17	0	0.00	1	43.82	44.50	-1	13,724	-0.01%
2020/02/13	0	0.00	2	43.15	43.00	-2	13,872	-0.01%
2020/02/11	0	0.00	2	43.27	43.53	-2	14,086	-0.01%
2020/02/10	0	0.00	21	42.02	41.94	-21	13,916	-0.15%
2020/02/06	30	41.88	0	0.00	42.13	30	14,200	0.21%
2020/02/05	5	41.44	4	41.38	41.29	1	14,216	0.01%
2020/02/04	12	39.26	19	40.01	40.19	-7	14,074	-0.05%
2020/02/03	26	39.09	12	38.78	39.60	14	13,680	0.10%
2020/01/31	7	40.20	0	0.00	40.26	7	13,223	0.05%
2020/01/30	24	40.08	0	0.00	39.68	24	13,209	0.18%
2020/01/17	0	0.00	1	49.74	49.74	-1	12,981	-0.01%
2020/01/14	0	0.00	20	51.20	51.20	-20	13,137	-0.15%
2020/01/08	0	0.00	1	49.97	49.69	-1	13,584	-0.01%
2020/01/07	4	50.48	4	50.60	50.55	0	13,580	0.00%
2020/01/02	0	0.00	1	51.20	51.10	-1	14,266	-0.01%
2019/12/31	0	0.00	1	49.56	49.56	-1	13,909	-0.01%
2019/12/30	1	48.73	0	0.00	49.99	1	13,829	0.01%
2019/12/27	4	49.38	8	49.08	49.31	-4	13,698	-0.03%
2019/12/26	1	48.24	0	0.00	48.25	1	13,546	0.01%
2019/12/24	2	47.83	0	0.00	48.19	2	13,695	0.01%
2019/12/19	1	49.19	0	0.00	49.17	1	13,851	0.01%
2019/12/18	0	0.00	10	49.51	49.69	-10	14,100	-0.07%
2019/12/17	10	49.39	15	49.43	49.73	-5	14,104	-0.04%
2019/12/16	0	0.00	1	48.36	47.93	-1	13,840	-0.01%
2019/12/13	0	0.00	37	48.05	47.99	-37	13,849	-0.27%
2019/12/12	5	46.80	0	0.00	46.75	5	13,707	0.04%
2019/12/09	5	46.95	0	0.00	46.75	5	14,329	0.03%
2019/12/04	1	45.60	0	0.00	45.89	1	14,839	0.01%
2019/12/02	0	0.00	7	45.81	45.62	-7	15,617	-0.04%
2019/11/29	17	45.93	0	0.00	45.06	17	15,661	0.11%
2019/11/28	10	47.10	0	0.00	46.80	10	15,594	0.06%
2019/11/26	1	47.27	2	47.67	47.46	-1	15,988	-0.01%
2019/11/25	8	46.78	12	46.93	47.08	-4	16,184	-0.02%
2019/11/22	11	46.85	0	0.00	46.91	11	16,260	0.07%
2019/11/21	15	47.44	3	47.57	47.37	12	16,378	0.07%
2019/11/19	0	0.00	34	48.97	48.85	-34	16,851	-0.20%
2019/11/18	2	47.85	0	0.00	48.38	2	16,828	0.01%
2019/11/15	0	0.00	35	48.28	48.00	-35	16,891	-0.21%
2019/11/13	3	47.95	0	0.00	47.95	3	17,375	0.02%
2019/11/12	57	48.02	35	48.21	48.15	22	17,522	0.13%
2019/11/11	12	48.66	1	48.78	48.57	11	17,539	0.06%
2019/11/08	2	50.15	0	0.00	50.15	2	17,358	0.01%
2019/11/07	3	50.03	0	0.00	50.10	3	17,423	0.02%
2019/11/06	30	50.69	0	0.00	50.60	30	17,623	0.17%
2019/11/05	0	0.00	36	50.89	51.45	-36	17,805	-0.20%
2019/11/04	0	0.00	21	50.18	50.10	-21	18,031	-0.12%
2019/11/01	0	0.00	8	48.79	49.37	-8	18,206	-0.04%
2019/10/31	6	47.84	0	0.00	47.83	6	18,378	0.03%
2019/10/29	0	0.00	5	48.71	48.45	-5	18,945	-0.03%
2019/10/28	8	48.02	12	48.45	48.37	-4	19,191	-0.02%
2019/10/25	1	47.29	1	48.00	47.67	0	19,135	0.00%
2019/10/24	13	48.21	4	48.55	47.75	9	19,220	0.05%
2019/10/22	2	48.56	0	0.00	48.07	2	19,667	0.01%
2019/10/21	1	47.90	0	0.00	48.27	1	19,863	0.01%
2019/10/18	1	48.77	0	0.00	48.63	1	20,071	0.00%
2019/10/17	0	0.00	1	49.60	49.36	-1	20,275	0.00%
2019/10/14	0	0.00	16	49.58	49.65	-16	20,475	-0.08%
2019/10/09	6	46.94	1	47.04	46.91	5	20,441	0.02%
2019/10/08	0	0.00	2	47.00	47.49	-2	20,646	-0.01%
2019/10/07	5	45.76	0	0.00	45.63	5	20,851	0.02%
2019/10/04	1	45.84	1	46.00	45.80	0	21,027	0.00%
2019/10/03	1	45.60	2	45.66	45.63	-1	21,226	0.00%
2019/10/02	1	46.20	0	0.00	46.39	1	21,797	0.00%
2019/10/01	1	46.80	0	0.00	46.71	1	21,949	0.00%
2019/09/27	5	47.16	3	47.49	47.32	2	22,356	0.01%
2019/09/26	20	47.90	20	48.07	47.60	0	22,540	0.00%
2019/09/24	0	0.00	11	47.75	48.04	-11	23,403	-0.05%
2019/09/23	15	47.41	0	0.00	47.15	15	23,467	0.06%
2019/09/19	5	48.20	0	0.00	48.02	5	23,803	0.02%
2019/09/17	14	48.38	3	48.26	48.25	11	24,610	0.04%
2019/09/12	0	0.00	1	49.15	49.27	-1	25,640	0.00%
2019/09/11	1	48.49	10	49.50	48.76	-9	26,012	-0.03%
2019/09/10	10	49.10	1	49.15	49.01	9	25,906	0.03%
2019/09/09	5	49.95	5	50.50	49.73	0	25,972	0.00%
2019/09/06	5	49.17	5	49.58	49.40	0	25,987	0.00%
2019/09/05	5	48.43	30	49.69	49.67	-25	26,053	-0.10%
2019/09/04	0	0.00	1	47.63	47.72	-1	25,633	0.00%
2019/09/02	0	0.00	1	47.18	47.50	-1	26,527	0.00%
2019/08/30	0	0.00	1	46.84	46.66	-1	26,564	0.00%
2019/08/29	1	45.67	0	0.00	46.07	1	26,779	0.00%
2019/08/28	1	46.36	0	0.00	46.24	1	26,910	0.00%
2019/08/27	0	0.00	6	46.75	47.11	-6	26,966	-0.02%
2019/08/26	6	45.77	0	0.00	45.80	6	27,008	0.02%
2019/08/23	0	0.00	10	47.15	47.42	-10	27,134	-0.04%
2019/08/22	0	0.00	1	46.41	45.98	-1	26,928	0.00%
2019/08/20	0	0.00	6	46.12	46.49	-6	27,900	-0.02%
2019/08/19	0	0.00	1	45.52	45.85	-1	28,042	0.00%
2019/08/16	0	0.00	1	44.33	44.81	-1	28,220	0.00%
2019/08/15	3	43.08	2	43.52	43.64	1	28,273	0.00%
2019/08/14	0	0.00	1	44.91	43.95	-1	28,549	0.00%
2019/08/08	5	42.82	3	43.30	43.46	2	29,566	0.01%
2019/08/06	9	42.34	4	43.08	43.20	5	30,177	0.02%
2019/08/05	4	44.10	0	0.00	44.25	4	29,933	0.01%
2019/08/02	4	44.49	4	44.78	44.82	0	30,453	0.00%
2019/08/01	12	46.59	0	0.00	46.27	12	31,105	0.04%
2019/07/31	2	47.34	0	0.00	47.42	2	31,176	0.01%
2019/07/30	0	0.00	1	48.71	48.52	-1	31,513	0.00%
2019/07/26	2	47.94	3	47.83	47.98	-1	32,879	0.00%
2019/07/24	0	0.00	7	47.50	47.18	-7	33,011	-0.02%
2019/07/23	1	46.40	0	0.00	46.32	1	33,255	0.00%
2019/07/19	0	0.00	5	46.85	46.65	-5	33,557	-0.01%
2019/07/18	3	45.80	0	0.00	45.69	3	33,899	0.01%
2019/07/17	2	45.93	0	0.00	46.30	2	34,000	0.01%
2019/07/15	9	45.62	4	47.15	47.00	5	35,080	0.01%
2019/07/12	2	46.23	4	47.04	47.22	-2	34,749	-0.01%
2019/07/11	0	0.00	3	46.78	46.49	-3	34,978	-0.01%
2019/07/10	5	46.33	3	46.28	46.29	2	35,346	0.01%
2019/07/09	0	0.00	1	46.20	46.14	-1	35,920	0.00%
2019/07/08	10	47.90	1	46.50	46.69	9	36,192	0.02%
2019/07/05	0	0.00	2	48.09	48.55	-2	36,302	-0.01%
2019/07/04	18	48.36	2	48.71	48.00	16	36,537	0.04%
2019/07/03	0	0.00	1	48.93	48.85	-1	36,665	0.00%
2019/07/01	0	0.00	15	49.23	49.11	-15	37,880	-0.04%
2019/06/27	0	0.00	8	46.92	46.74	-8	38,297	-0.02%
2019/06/26	0	0.00	12	45.92	45.57	-12	38,994	-0.03%
2019/06/25	17	45.04	4	46.10	45.10	13	39,157	0.03%
2019/06/24	0	0.00	10	47.07	46.86	-10	39,037	-0.03%
2019/06/20	0	0.00	10	46.33	46.48	-10	39,410	-0.03%
2019/06/19	0	0.00	22	45.11	45.04	-22	39,100	-0.06%
2019/06/18	0	0.00	1	42.98	42.95	-1	38,928	0.00%
2019/06/11	0	0.00	4	42.98	43.09	-4	41,115	-0.01%
2019/06/10	1	41.56	2	41.66	41.56	-1	41,094	0.00%
2019/06/06	1	40.30	2	40.50	40.39	-1	41,089	0.00%
2019/06/05	0	0.00	21	41.41	40.91	-21	41,609	-0.05%
2019/06/04	31	40.32	10	40.28	40.28	21	42,596	0.05%
2019/06/03	18	40.99	17	41.48	40.93	1	43,375	0.00%
2019/05/31	0	0.00	1	41.59	41.09	-1	43,791	0.00%
2019/05/30	38	41.36	30	40.82	40.82	8	44,397	0.02%
2019/05/29	20	40.67	22	41.04	41.58	-2	45,371	0.00%
2019/05/28	0	0.00	5	41.67	41.68	-5	45,713	-0.01%
2019/05/27	1	39.11	21	40.09	40.25	-20	46,301	-0.04%
2019/05/23	20	39.85	0	0.00	39.85	20	47,617	0.04%
2019/05/22	4	40.91	0	0.00	40.80	4	47,369	0.01%
2019/05/21	0	0.00	20	40.65	41.17	-20	47,324	-0.04%
2019/05/20	20	39.93	2	40.85	39.88	18	47,756	0.04%
2019/05/16	0	0.00	30	42.01	41.95	-30	47,751	-0.06%
2019/05/15	0	0.00	1	41.24	41.91	-1	47,872	0.00%
2019/05/14	21	38.80	21	40.16	40.82	0	47,919	0.00%
2019/05/10	7	40.26	7	41.49	40.55	0	48,268	0.00%
2019/05/09	16	39.31	5	39.62	39.65	11	47,641	0.02%
2019/05/08	2	41.18	2	41.28	41.63	0	47,054	0.00%
2019/05/07	6	42.48	2	43.05	41.95	4	47,278	0.01%
2019/05/06	1	42.80	0	0.00	41.59	1	47,291	0.00%
2019/05/03	2	45.96	1	46.50	46.56	1	46,077	0.00%
2019/04/30	1	46.58	0	0.00	46.78	1	46,555	0.00%
2019/04/29	1	45.94	4	46.82	47.41	-3	46,622	-0.01%
2019/04/26	7	45.75	1	46.00	46.28	6	46,474	0.01%
2019/04/24	4	47.27	2	48.51	47.60	2	46,375	0.00%
2019/04/23	1	47.51	3	48.03	48.17	-2	46,186	0.00%
2019/04/22	1	47.45	0	0.00	47.61	1	46,218	0.00%
2019/04/19	15	48.83	15	49.87	49.28	0	45,567	0.00%
2019/04/18	0	0.00	1	48.72	48.68	-1	45,488	0.00%
2019/04/17	10	49.00	71	49.26	49.40	-61	45,744	-0.13%
2019/04/16	4	46.50	4	48.44	48.86	0	45,386	0.00%
2019/04/15	0	0.00	3	48.19	48.00	-3	45,106	-0.01%
2019/04/12	1	45.75	0	0.00	45.95	1	44,875	0.00%
2019/04/11	5	47.13	1	46.71	46.72	4	44,834	0.01%
2019/04/08	6	48.06	28	48.23	46.66	-22	44,149	-0.05%
2019/04/03	0	0.00	20	45.20	45.10	-20	43,175	-0.05%
2019/04/02	30	45.32	0	0.00	45.06	30	43,226	0.07%
2019/04/01	5	44.84	60	45.07	45.15	-55	42,927	-0.13%
2019/03/29	11	42.87	46	42.64	42.96	-35	42,152	-0.08%
2019/03/28	20	39.87	0	0.00	40.31	20	41,633	0.05%
2019/03/27	1	39.79	40	40.50	40.50	-39	42,469	-0.09%
2019/03/26	11	39.94	0	0.00	39.66	11	42,278	0.03%
2019/03/22	4	41.45	110	42.43	41.70	-106	42,255	-0.25%	大賣/鉅額交易
2019/03/20	1	42.37	0	0.00	41.84	1	42,448	0.00%
2019/03/19	30	42.69	0	0.00	42.71	30	42,022	0.07%
2019/03/18	20	42.36	41	42.10	42.47	-21	41,629	-0.05%
2019/03/15	0	0.00	5	41.19	40.97	-5	41,661	-0.01%
2019/03/13	80	39.95	0	0.00	40.18	80	41,259	0.19%
2019/03/12	60	40.50	1	40.23	40.63	59	41,123	0.14%
2019/03/08	7	39.71	37	39.60	39.19	-30	41,522	-0.07%
2019/03/07	0	0.00	80	41.82	41.42	-80	40,406	-0.20%
2019/03/06	0	0.00	23	43.21	43.02	-23	39,590	-0.06%
2019/03/05	0	0.00	2	43.31	43.12	-2	39,321	-0.01%
2019/03/04	40	42.93	66	43.64	44.55	-26	38,737	-0.07%
2019/02/27	20	40.34	15	41.00	41.58	5	37,841	0.01%
2019/02/26	0	0.00	9	41.56	40.69	-9	37,565	-0.02%
2019/02/25	25	38.34	260	38.90	39.80	-235	36,765	-0.64%	大賣/鉅額交易
2019/02/22	18	35.89	0	0.00	35.94	18	35,439	0.05%
2019/02/20	0	0.00	1	36.80	36.24	-1	35,426	0.00%
2019/02/19	20	36.44	4	36.69	36.18	16	35,706	0.04%
2019/02/18	0	0.00	4	35.81	36.10	-4	35,062	-0.01%
2019/02/15	4	35.20	3	35.26	34.91	1	34,878	0.00%
2019/02/14	0	0.00	7	36.25	36.25	-7	34,741	-0.02%
2019/02/12	0	0.00	2	35.11	35.08	-2	34,771	-0.01%
2019/02/11	0	0.00	138	34.58	34.74	-138	34,747	-0.40%	大賣/鉅額交易
2019/01/29	0	0.00	5	32.25	32.78	-5	34,460	-0.01%
2019/01/25	0	0.00	2	32.49	32.75	-2	34,898	-0.01%
2019/01/24	10	31.13	1	31.62	31.59	9	35,128	0.03%
2019/01/23	20	31.37	0	0.00	31.27	20	35,542	0.06%
2019/01/21	0	0.00	3	32.25	32.00	-3	37,287	-0.01%
2019/01/18	0	0.00	1	31.32	31.45	-1	37,351	0.00%
2019/01/17	0	0.00	37	30.85	30.95	-37	37,669	-0.10%
2019/01/16	0	0.00	6	30.54	30.54	-6	38,036	-0.02%
2019/01/11	1	29.56	2	29.68	29.82	-1	39,782	0.00%
2019/01/10	4	29.49	6	29.49	29.65	-2	40,063	0.00%
2019/01/09	3	29.11	3	29.92	29.98	0	40,193	0.00%
2019/01/08	2	28.67	0	0.00	28.66	2	40,076	0.00%
2019/01/07	4	28.82	3	28.76	28.67	1	40,270	0.00%
2019/01/04	1	27.62	2	28.03	28.53	-1	40,330	0.00%
2019/01/02	12	27.47	2	27.49	27.29	10	40,552	0.02%
2018/12/27	0	0.00	1	28.57	28.17	-1	40,681	0.00%
2018/12/26	2	28.10	1	28.01	27.72	1	40,629	0.00%
2018/12/25	3	27.54	0	0.00	27.50	3	40,494	0.01%
2018/12/24	2	28.40	1	28.48	28.49	1	40,210	0.00%
2018/12/22	0	0.00	1	27.93	27.90	-1	39,995	0.00%
2018/12/21	10	28.50	1	29.41	28.38	9	40,480	0.02%
2018/12/20	30	29.89	0	0.00	29.15	30	40,386	0.07%
2018/12/19	16	31.09	1	31.06	30.92	15	40,095	0.04%
2018/12/18	5	31.33	2	31.54	31.15	3	40,154	0.01%
2018/12/17	8	31.98	0	0.00	31.91	8	40,067	0.02%
2018/12/14	7	32.17	1	32.25	32.25	6	39,894	0.02%
2018/12/13	0	0.00	17	32.91	32.97	-17	40,565	-0.04%
2018/12/12	11	31.65	1	31.93	31.75	10	40,000	0.02%
2018/12/11	2	31.37	1	31.39	31.33	1	39,891	0.00%
2018/12/10	19	31.21	6	31.34	31.04	13	40,018	0.03%
2018/12/06	1	32.73	0	0.00	32.08	1	40,344	0.00%
2018/12/05	0	0.00	1	32.75	33.35	-1	39,956	0.00%
2018/12/03	5	34.05	20	33.79	33.86	-15	40,011	-0.04%
2018/11/30	1	31.99	0	0.00	31.71	1	39,164	0.00%
2018/11/29	15	32.29	1	32.61	31.90	14	39,111	0.04%
2018/11/28	2	31.54	8	32.14	32.07	-6	39,001	-0.02%
2018/11/27	5	31.68	0	0.00	31.75	5	38,762	0.01%
2018/11/26	2	31.93	2	31.97	31.79	0	38,943	0.00%
2018/11/23	13	31.95	2	32.28	31.85	11	38,796	0.03%
2018/11/22	10	32.37	0	0.00	32.25	10	38,647	0.03%
2018/11/21	7	32.67	1	32.93	32.80	6	38,612	0.02%
2018/11/20	12	32.98	0	0.00	32.81	12	38,878	0.03%
2018/11/16	18	33.56	2	33.59	33.41	16	38,636	0.04%
2018/11/15	1	32.89	0	0.00	32.96	1	38,405	0.00%
2018/11/14	12	32.95	0	0.00	32.92	12	38,877	0.03%
2018/11/13	1	31.94	8	33.17	33.30	-7	39,075	-0.02%
2018/11/12	1	32.55	0	0.00	32.60	1	39,428	0.00%
2018/11/09	12	32.70	0	0.00	32.60	12	40,100	0.03%
2018/11/08	3	34.67	0	0.00	34.18	3	39,850	0.01%
2018/11/07	0	0.00	4	34.54	34.50	-4	39,843	-0.01%
2018/11/06	2	33.90	0	0.00	33.64	2	39,870	0.01%
2018/11/05	2	34.45	0	0.00	34.41	2	39,734	0.01%
2018/11/02	1	34.60	1	35.26	35.26	0	39,892	0.00%
2018/11/01	0	0.00	4	34.15	34.18	-4	39,299	-0.01%
2018/10/31	19	32.40	17	32.64	32.93	2	39,015	0.01%
2018/10/30	18	31.59	3	32.13	32.93	15	38,897	0.04%
2018/10/29	17	32.00	2	32.51	31.90	15	38,340	0.04%
2018/10/26	6	33.92	1	34.70	33.90	5	38,084	0.01%
2018/10/25	2	33.29	2	33.49	33.47	0	37,903	0.00%
2018/10/24	1	34.38	3	35.26	35.00	-2	37,289	-0.01%
2018/10/23	12	35.25	0	0.00	35.00	12	36,614	0.03%
2018/10/22	6	35.95	29	34.68	36.71	-23	36,220	-0.06%
2018/10/19	8	32.01	8	32.07	32.71	0	35,123	0.00%
2018/10/18	30	32.19	1	32.10	32.10	29	34,831	0.08%
2018/10/17	21	33.67	9	33.64	32.65	12	35,069	0.03%
2018/10/16	1	33.88	2	33.93	33.32	-1	35,195	0.00%
2018/10/15	2	33.06	25	33.27	32.90	-23	35,216	-0.07%
2018/10/12	28	32.57	0	0.00	33.50	28	35,019	0.08%
2018/10/11	8	32.87	1	33.00	32.37	7	34,737	0.02%
2018/10/09	15	34.38	15	34.65	34.97	0	34,291	0.00%
2018/10/05	5	35.36	0	0.00	35.41	5	34,222	0.01%
2018/10/04	1	35.86	0	0.00	35.85	1	34,631	0.00%
2018/10/03	0	0.00	2	36.80	36.82	-2	34,914	-0.01%
2018/10/02	2	37.36	5	37.36	37.14	-3	35,231	-0.01%
2018/10/01	0	0.00	15	38.17	38.22	-15	35,672	-0.04%
2018/09/28	0	0.00	11	38.47	38.41	-11	36,332	-0.03%
2018/09/27	2	37.63	3	37.40	37.50	-1	36,287	0.00%
2018/09/26	2	37.80	23	37.83	38.50	-21	36,204	-0.06%
2018/09/25	0	0.00	11	36.88	36.70	-11	36,947	-0.03%
2018/09/21	0	0.00	13	36.98	37.13	-13	37,201	-0.03%
2018/09/19	0	0.00	22	35.24	35.51	-22	37,612	-0.06%
2018/09/17	1	33.17	20	33.21	33.13	-19	38,291	-0.05%
2018/09/14	0	0.00	1	33.66	33.60	-1	38,503	0.00%
2018/09/13	3	32.83	4	33.02	32.57	-1	38,699	0.00%
2018/09/12	32	32.43	3	32.44	32.27	29	38,585	0.08%
2018/09/11	4	33.23	2	33.19	33.16	2	38,458	0.01%
2018/09/10	10	33.64	2	33.58	33.47	8	38,669	0.02%
2018/09/07	7	33.32	2	33.83	33.86	5	38,657	0.01%
2018/09/06	30	34.15	0	0.00	33.85	30	38,451	0.08%
2018/09/05	10	34.96	0	0.00	34.92	10	38,153	0.03%
2018/09/03	9	34.70	0	0.00	34.54	9	38,345	0.02%
2018/08/31	1	34.73	50	34.65	35.49	-49	38,543	-0.13%
2018/08/30	10	35.78	0	0.00	35.48	10	38,325	0.03%
2018/08/29	1	36.21	0	0.00	36.17	1	38,169	0.00%
2018/08/28	4	36.73	61	36.61	36.44	-57	38,207	-0.15%
2018/08/27	18	36.17	19	36.33	36.49	-1	38,189	0.00%
2018/08/24	1	34.57	1	35.03	35.00	0	38,062	0.00%
2018/08/23	12	34.80	0	0.00	34.78	12	38,416	0.03%
2018/08/22	15	34.87	10	35.09	34.68	5	38,825	0.01%
2018/08/21	0	0.00	7	34.84	35.00	-7	38,871	-0.02%
2018/08/20	2	33.31	0	0.00	32.90	2	38,513	0.01%
2018/08/17	32	33.55	3	33.27	33.11	29	38,293	0.08%
2018/08/16	28	33.00	7	33.92	33.99	21	37,857	0.06%
2018/08/15	8	34.13	0	0.00	33.88	8	37,142	0.02%
2018/08/14	1	35.17	1	35.51	34.92	0	36,951	0.00%
2018/08/13	4	34.68	0	0.00	34.93	4	36,978	0.01%
2018/08/10	2	36.00	0	0.00	35.86	2	36,716	0.01%
2018/08/09	1	34.33	8	36.15	36.15	-7	36,701	-0.02%
2018/08/08	2	35.19	2	35.54	35.06	0	36,169	0.00%
2018/08/07	51	34.88	1	34.87	34.77	50	35,991	0.14%
2018/08/06	6	33.88	2	34.23	34.04	4	35,802	0.01%
2018/08/03	3	34.58	0	0.00	34.48	3	35,432	0.01%
2018/08/02	20	34.81	15	34.33	34.29	5	35,372	0.01%
2018/08/01	3	38.50	1	38.67	37.76	2	34,567	0.01%
2018/07/27	3	38.15	0	0.00	37.99	3	35,055	0.01%
2018/07/26	1	38.65	10	39.10	38.12	-9	34,999	-0.03%
2018/07/24	2	39.12	6	39.09	39.10	-4	34,817	-0.01%
2018/07/23	0	0.00	2	36.71	37.52	-2	34,789	-0.01%
2018/07/20	1	34.99	0	0.00	36.00	1	34,681	0.00%
2018/07/19	11	35.75	0	0.00	35.30	11	34,447	0.03%
2018/07/17	3	35.00	0	0.00	35.00	3	34,906	0.01%
2018/07/16	1	35.75	0	0.00	35.54	1	34,862	0.00%
2018/07/13	0	0.00	5	36.60	36.65	-5	34,801	-0.01%
2018/07/12	0	0.00	2	35.62	36.88	-2	35,083	-0.01%
2018/07/11	2	34.37	0	0.00	35.05	2	34,858	0.01%
2018/07/10	3	36.15	0	0.00	35.55	3	35,132	0.01%
2018/07/09	6	35.65	6	35.39	35.76	0	35,146	0.00%
2018/07/06	3	33.33	6	33.44	34.44	-3	34,831	-0.01%
2018/07/05	10	33.11	6	33.47	32.96	4	34,668	0.01%
2018/07/04	0	0.00	2	33.63	33.60	-2	34,383	-0.01%
2018/07/03	57	33.69	7	33.40	33.56	50	34,193	0.15%
2018/07/02	27	35.76	20	34.86	34.73	7	32,954	0.02%
2018/06/29	14	35.81	12	36.20	36.51	2	32,732	0.01%
2018/06/28	15	35.43	17	36.07	35.88	-2	32,184	-0.01%
2018/06/27	42	37.14	0	0.00	36.10	42	31,843	0.13%
2018/06/26	31	37.67	12	38.07	37.85	19	31,809	0.06%
2018/06/25	1	40.12	0	0.00	39.75	1	31,351	0.00%
2018/06/22	31	39.78	4	39.94	39.94	27	31,580	0.09%
2018/06/21	1	40.66	22	41.29	40.89	-21	31,821	-0.07%
2018/06/20	62	40.30	2	40.59	40.88	60	32,594	0.18%
2018/06/19	18	41.08	52	41.05	40.86	-34	32,858	-0.10%
2018/06/15	5	42.60	7	42.58	42.57	-2	32,567	-0.01%
2018/06/14	8	42.54	2	43.05	42.24	6	32,443	0.02%
2018/06/13	0	0.00	5	42.77	42.63	-5	32,393	-0.02%
2018/06/12	0	0.00	10	42.96	42.95	-10	32,311	-0.03%
2018/06/11	2	41.51	2	41.80	41.92	0	32,273	0.00%
2018/06/08	10	42.13	0	0.00	41.72	10	32,251	0.03%
2018/06/07	0	0.00	5	43.40	43.08	-5	32,042	-0.02%
2018/06/06	1	42.96	0	0.00	42.96	1	32,108	0.00%
2018/06/05	1	42.56	1	42.88	43.27	0	32,130	0.00%
2018/06/04	0	0.00	3	42.41	42.67	-3	32,198	-0.01%
2018/06/01	2	41.03	4	41.49	41.00	-2	32,355	-0.01%
2018/05/31	4	40.83	5	41.08	41.54	-1	32,421	0.00%
2018/05/30	23	40.09	0	0.00	40.37	23	32,292	0.07%
2018/05/29	7	41.49	3	41.23	41.10	4	31,863	0.01%
2018/05/28	7	42.02	1	41.80	41.80	6	32,149	0.02%
2018/05/25	8	41.71	3	41.72	41.63	5	32,303	0.02%
2018/05/24	6	41.94	5	42.02	41.86	1	32,447	0.00%
2018/05/23	208	42.51	4	43.14	42.52	204	32,440	0.63%	大買/鉅額交易
2018/05/22	10	43.47	1	44.36	43.22	9	32,376	0.03%
2018/05/21	13	44.62	1	44.64	44.36	12	32,652	0.04%
2018/05/18	1	42.78	2	43.11	43.09	-1	32,994	0.00%
2018/05/17	3	43.30	0	0.00	43.10	3	34,436	0.01%
2018/05/16	0	0.00	5	44.28	44.05	-5	35,478	-0.01%
2018/05/14	0	0.00	4	44.69	44.57	-4	36,950	-0.01%
2018/05/11	0	0.00	1	43.96	43.70	-1	37,192	0.00%
2018/05/09	0	0.00	1	43.26	43.39	-1	37,255	0.00%
2018/05/08	2	43.38	11	42.72	43.62	-9	37,317	-0.02%
2018/05/07	3	41.33	2	41.71	41.75	1	37,264	0.00%
2018/05/03	6	40.59	2	40.47	40.70	4	37,498	0.01%
2018/05/02	9	40.87	4	40.80	40.60	5	37,967	0.01%
2018/04/30	11	41.49	10	41.38	41.62	1	38,178	0.00%
2018/04/27	16	40.27	4	40.83	40.16	12	38,440	0.03%
2018/04/26	10	41.89	1	41.56	41.37	9	37,955	0.02%
2018/04/25	4	43.04	0	0.00	43.27	4	37,668	0.01%
2018/04/24	0	0.00	6	42.92	43.63	-6	37,842	-0.02%
2018/04/23	3	40.97	3	41.66	41.27	0	37,993	0.00%
2018/04/20	2	41.25	1	41.54	40.79	1	38,015	0.00%
2018/04/19	50	42.08	4	41.40	42.05	46	38,398	0.12%
2018/04/18	9	40.48	4	40.57	40.41	5	38,192	0.01%
2018/04/17	26	41.12	2	41.42	40.95	24	37,819	0.06%
2018/04/16	15	42.44	10	42.40	41.70	5	37,839	0.01%
2018/04/13	8	44.16	1	44.28	43.93	7	37,384	0.02%
2018/04/12	7	45.01	2	44.75	44.69	5	37,189	0.01%
2018/04/11	0	0.00	8	45.45	45.62	-8	36,995	-0.02%
2018/04/10	1	42.90	2	43.84	43.77	-1	36,708	0.00%
2018/04/09	2	42.54	2	43.12	42.93	0	36,915	0.00%
2018/04/03	4	42.47	1	42.85	42.30	3	36,999	0.01%
2018/04/02	6	44.03	4	44.25	43.64	2	36,874	0.01%
2018/03/31	2	44.01	0	0.00	44.04	2	36,937	0.01%
2018/03/30	0	0.00	3	44.40	44.37	-3	37,111	-0.01%
2018/03/29	8	42.07	7	42.50	42.92	1	36,886	0.00%
2018/03/28	9	43.21	2	43.49	42.66	7	36,350	0.02%
2018/03/27	58	44.79	4	45.43	44.72	54	35,798	0.15%
2018/03/26	6	43.96	0	0.00	43.85	6	35,591	0.02%
2018/03/23	11	44.86	1	45.10	44.61	10	35,035	0.03%
2018/03/22	11	48.99	2	48.11	48.11	9	34,183	0.03%
2018/03/21	1	50.55	0	0.00	50.45	1	33,482	0.00%
2018/03/19	5	48.80	5	49.47	49.17	0	33,517	0.00%
2018/03/16	1	50.15	1	49.92	49.83	0	33,461	0.00%
2018/03/14	3	49.47	0	0.00	49.25	3	33,377	0.01%
2018/03/13	1	50.90	0	0.00	50.50	1	33,288	0.00%
2018/03/09	0	0.00	10	50.90	50.65	-10	33,399	-0.03%
2018/03/08	0	0.00	30	50.22	50.15	-30	33,540	-0.09%
2018/03/07	0	0.00	1	50.05	49.59	-1	33,555	0.00%
2018/03/06	3	48.40	3	48.85	49.09	0	33,696	0.00%
2018/03/05	1	48.45	0	0.00	48.40	1	33,367	0.00%
2018/03/01	0	0.00	34	50.02	49.69	-34	33,439	-0.10%
2018/02/26	0	0.00	1	52.90	52.45	-1	33,612	0.00%
2018/02/23	0	0.00	16	51.44	51.50	-16	33,502	-0.05%
2018/02/12	5	46.36	5	46.86	46.45	0	34,183	0.00%
2018/02/09	15	46.01	100	46.55	45.70	-85	33,742	-0.25%
2018/02/08	0	0.00	1	51.70	51.10	-1	32,310	0.00%
2018/02/07	0	0.00	1	55.55	55.15	-1	31,169	0.00%
2018/02/06	12	57.74	45	57.87	56.45	-33	30,320	-0.11%
2018/01/31	1	57.50	1	58.00	58.15	0	29,310	0.00%
2018/01/30	1	58.40	0	0.00	57.55	1	29,393	0.00%
2018/01/29	1	60.30	2	61.83	60.20	-1	28,894	0.00%
2018/01/25	1	60.00	1	62.05	60.00	0	28,513	0.00%
2018/01/24	0	0.00	2	62.30	62.45	-2	28,221	-0.01%
2018/01/23	0	0.00	2	61.35	61.50	-2	27,874	-0.01%
2018/01/22	1	59.65	0	0.00	59.40	1	27,927	0.00%
2018/01/19	0	0.00	2	60.35	60.10	-2	27,995	-0.01%
2018/01/18	0	0.00	2	59.55	58.80	-2	28,088	-0.01%
2018/01/17	1	57.85	41	59.04	58.50	-40	27,941	-0.14%
2018/01/15	0	0.00	4	57.76	58.00	-4	27,211	-0.01%
2018/01/10	0	0.00	2	55.40	54.70	-2	26,898	-0.01%
2018/01/03	0	0.00	1	52.70	52.40	-1	26,520	0.00%