富邦上証正2 (00633L)-國泰-新莊券商分點個股進出

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
36.29
漲跌
▼0.21
漲幅
-0.58%
成交量
6,515張
產業
上市
225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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	8	35.58	0	0.00	36.26	8	9,798	0.08%
2024/04/30	3	35.81	3	36.09	35.75	0	10,066	0.00%
2024/04/29	7	35.69	3	35.73	35.97	4	10,271	0.04%
2024/04/26	2	34.83	4	34.66	35.22	-2	10,239	-0.02%
2024/04/22	4	33.92	0	0.00	33.93	4	10,839	0.04%
2024/04/18	0	0.00	20	34.33	34.37	-20	10,879	-0.18%
2024/04/17	20	33.59	0	0.00	33.54	20	10,833	0.18%
2024/04/15	0	0.00	110	33.59	33.68	-110	10,847	-1.01%	大賣/鉅額交易
2024/04/12	4	32.47	0	0.00	32.40	4	10,871	0.04%
2024/04/11	21	32.41	0	0.00	32.75	21	10,900	0.19%
2024/04/10	3	32.94	3	32.80	32.76	0	10,941	0.00%
2024/04/09	3	32.97	1	33.03	32.84	2	10,947	0.02%
2024/04/08	1	33.15	0	0.00	33.38	1	11,106	0.01%
2024/04/03	1	33.85	2	33.71	33.84	-1	11,164	-0.01%
2024/04/02	26	33.90	6	34.29	33.93	20	11,261	0.18%
2024/04/01	1	34.25	0	0.00	34.19	1	11,224	0.01%
2024/03/28	20	32.91	0	0.00	33.34	20	11,120	0.18%
2024/03/27	50	33.32	2	33.34	33.21	48	11,094	0.43%
2024/03/26	0	0.00	6	33.10	33.25	-6	11,116	-0.05%
2024/03/25	0	0.00	27	33.15	33.13	-27	11,114	-0.24%
2024/03/22	11	32.62	0	0.00	32.94	11	11,064	0.10%
2024/03/21	0	0.00	2	33.74	33.49	-2	10,989	-0.02%
2024/03/20	10	33.05	0	0.00	33.45	10	11,071	0.09%
2024/03/13	0	0.00	1	33.00	33.01	-1	11,316	-0.01%
2024/03/12	0	0.00	15	32.98	33.50	-15	11,412	-0.13%
2024/03/11	3	32.81	15	32.28	32.50	-12	11,493	-0.10%
2024/03/08	2	31.70	31	31.71	31.47	-29	11,371	-0.26%
2024/03/05	10	31.35	70	32.17	32.06	-60	11,128	-0.54%
2024/03/04	40	31.56	1	31.54	31.46	39	11,021	0.35%
2024/03/01	20	31.35	0	0.00	31.61	20	10,962	0.18%
2024/02/29	21	31.00	70	31.46	31.47	-49	11,019	-0.44%
2024/02/27	50	31.08	10	31.07	31.23	40	10,949	0.37%
2024/02/26	2	31.55	0	0.00	31.42	2	10,913	0.02%
2024/02/23	12	32.33	0	0.00	32.07	12	10,825	0.11%
2024/02/22	1	31.65	0	0.00	32.05	1	10,779	0.01%
2024/02/21	7	31.36	57	31.95	32.25	-50	10,738	-0.47%
2024/02/16	13.2	29.87	0	0.00	30.40	13.2	10,130	0.13%
2024/02/15	0	0.00	20	29.28	29.36	-20	9,925	-0.20%
2024/02/05	15	27.91	4	27.46	27.71	11	9,695	0.11%
2024/02/02	0	27.44	0	0.00	26.89	0	9,339	0.00%
2024/01/31	5	27.21	0	0.00	27.32	5	8,993	0.06%
2024/01/30	11	28.14	0	0.00	27.51	11	8,821	0.12%
2024/01/29	3	28.67	0	0.00	28.39	3	8,569	0.04%
2024/01/26	20	28.31	0	0.00	28.24	20	8,362	0.24%
2024/01/25	25	28.32	0	0.00	28.47	25	8,213	0.30%
2024/01/24	9	26.71	0	0.00	26.70	9	7,766	0.12%
2024/01/22	0	0.00	2	27.39	27.26	-2	7,241	-0.03%
2024/01/19	1	26.98	0	0.00	27.03	1	7,130	0.01%
2024/01/18	9	25.96	3	25.79	25.77	6	6,965	0.09%
2024/01/17	21	26.93	1	27.38	26.83	20	6,609	0.30%
2024/01/16	24	26.98	14	27.46	27.15	10	6,610	0.15%
2024/01/15	0	0.00	1	27.38	27.39	-1	6,564	-0.02%
2024/01/12	1	27.25	0	0.00	27.34	1	6,564	0.02%
2024/01/11	0	0.00	2	27.55	27.62	-2	6,647	-0.03%
2024/01/10	1	27.29	1.5	27.46	27.29	-0.5	6,574	-0.01%
2024/01/09	10	27.43	0	0.00	27.15	10	6,526	0.15%
2024/01/08	21	27.58	2.5	27.46	27.26	18.5	6,472	0.29%
2024/01/04	47.1	28.10	10	27.77	27.82	37.1	6,328	0.59%
2024/01/03	4	28.44	0	0.00	28.39	4	6,200	0.06%
2024/01/02	31.2	28.79	10	29.50	28.66	21.2	6,172	0.34%
2023/12/29	0	0.00	4	29.48	29.34	-4	5,935	-0.07%
2023/12/28	9	28.46	0	0.00	29.21	9	5,848	0.15%
2023/12/27	10	27.67	0	0.00	27.94	10	5,768	0.17%
2023/12/26	1	27.99	0	0.00	27.85	1	5,727	0.02%
2023/12/25	3	28.40	0	0.00	28.17	3	5,747	0.05%
2023/12/20	3	27.81	5	27.94	27.91	-2	5,734	-0.03%
2023/12/18	2	27.95	2	27.82	27.89	0	5,766	0.00%
2023/12/15	10	27.80	0	0.00	27.87	10	5,693	0.18%
2023/12/14	0	0.00	1	28.26	28.03	-1	5,581	-0.02%
2023/12/08	0	0.00	2	29.24	29.18	-2	5,300	-0.04%
2023/12/07	10	28.80	1	28.93	29.02	9	5,274	0.17%
2023/12/06	2	29.15	3	29.09	29.33	-1	5,159	-0.02%
2023/12/05	20	29.90	1	29.95	29.89	19	4,995	0.38%
2023/12/04	1	30.44	1	30.73	30.43	0	5,019	0.00%
2023/12/01	10	30.50	0	0.00	30.45	10	5,036	0.20%
2023/11/29	1	30.93	0	0.00	30.76	1	5,170	0.02%
2023/11/27	21	31.22	0	0.00	31.32	21	5,141	0.41%
2023/11/24	1	32.32	1	32.65	32.20	0	5,143	0.00%
2023/11/23	1	32.16	0	0.00	32.10	1	5,184	0.02%
2023/11/22	1	32.52	3	32.67	32.62	-2	5,489	-0.04%
2023/11/21	0	0.00	1	33.24	33.22	-1	5,455	-0.02%
2023/11/20	0	0.00	1	32.51	32.67	-1	5,461	-0.02%
2023/11/17	5	32.30	0	0.00	32.26	5	5,412	0.09%
2023/11/16	1	32.95	0	0.00	32.90	1	5,520	0.02%
2023/11/15	1	33.54	1	33.90	33.30	0	5,595	0.00%
2023/11/14	0	0.00	1	33.39	32.98	-1	5,556	-0.02%
2023/11/13	4	33.15	3	32.87	32.88	1	5,614	0.02%
2023/11/10	10	33.20	0	0.00	33.17	10	5,605	0.18%
2023/11/07	1	33.88	1	34.10	33.84	0	6,020	0.00%
2023/11/06	3	34.28	1	34.41	34.21	2	6,124	0.03%
2023/11/03	0	0.00	1	34.00	33.92	-1	6,113	-0.02%
2023/11/02	1	33.69	0	0.00	33.67	1	6,176	0.02%
2023/11/01	1	33.59	2	33.83	33.80	-1	6,199	-0.02%
2023/10/31	1	32.88	5	32.89	32.88	-4	6,186	-0.06%
2023/10/30	0	0.00	1	33.20	33.13	-1	6,262	-0.02%
2023/10/27	1	32.15	2	32.59	33.05	-1	6,304	-0.02%
2023/10/26	2	31.90	1	32.11	31.94	1	6,543	0.02%
2023/10/25	1	32.14	2	32.30	32.08	-1	6,762	-0.01%
2023/10/24	25	31.06	0	0.00	31.20	25	6,771	0.37%
2023/10/23	20	31.50	1	31.56	31.63	19	6,730	0.28%
2023/10/20	11	32.19	1	32.25	31.83	10	6,893	0.15%
2023/10/19	81	33.13	0	0.00	32.47	81	6,842	1.18%
2023/10/16	20	34.20	0	0.00	34.11	20	6,734	0.30%
2023/10/13	1	34.93	0	0.00	34.54	1	6,725	0.01%
2023/10/12	4	35.87	0	0.00	35.47	4	6,759	0.06%
2023/10/11	5	35.34	0	0.00	34.96	5	6,792	0.07%
2023/10/04	20	34.50	0	0.00	34.30	20	6,933	0.29%
2023/10/03	40	35.38	0	0.00	35.09	40	6,917	0.58%
2023/10/02	1	36.22	1	36.52	36.20	0	6,856	0.00%
2023/09/26	1	36.41	0	0.00	36.23	1	6,843	0.01%
2023/09/25	1	36.94	1	37.26	36.89	0	6,874	0.00%
2023/09/22	0	0.00	1	36.74	36.65	-1	6,900	-0.01%
2023/09/20	0	0.00	11	36.51	36.54	-11	6,873	-0.16%
2023/09/18	10.1	36.00	1	36.75	36.58	9.1	7,107	0.13%
2023/09/15	2	36.51	1.1	36.92	36.32	0.9	7,088	0.01%
2023/09/14	3	36.62	1	36.95	36.70	2	7,054	0.03%
2023/09/13	7	36.83	0	0.00	36.48	7	7,107	0.10%
2023/09/12	10	36.96	6	37.07	36.91	4	7,169	0.06%
2023/09/11	0	0.00	1	37.30	37.34	-1	7,209	-0.01%
2023/09/08	21	36.37	0	0.00	36.45	21	7,314	0.29%
2023/09/07	1	37.35	0	0.00	37.24	1	7,286	0.01%
2023/09/06	2	37.78	11	37.78	37.96	-9	7,249	-0.12%
2023/09/04	1	38.66	8	38.27	38.47	-7	7,254	-0.10%
2023/09/01	1	37.12	1	37.35	37.11	0	7,176	0.00%
2023/08/30	16	37.49	0	0.00	37.10	16	7,224	0.22%
2023/08/29	1	37.64	2	37.78	37.75	-1	7,148	-0.01%
2023/08/28	1	38.60	1	39.50	36.99	0	7,158	0.00%
2023/08/22	20	35.60	8	35.92	35.47	12	7,142	0.17%
2023/08/21	22	36.01	0	0.00	36.16	22	7,163	0.31%
2023/08/18	5	37.29	4	37.43	36.91	1	7,181	0.01%
2023/08/17	0	0.00	25	36.82	36.92	-25	7,239	-0.35%
2023/08/14	21	37.01	56	37.50	37.20	-35	7,371	-0.47%
2023/08/11	2	40.04	2	40.37	39.08	0	7,174	0.00%
2023/08/10	3	39.68	0	0.00	39.85	3	7,123	0.04%
2023/08/08	2	39.93	2	40.68	40.53	0	7,120	0.00%
2023/08/07	2	40.77	0	0.00	40.33	2	7,055	0.03%
2023/08/04	3	40.90	5	41.27	41.43	-2	7,140	-0.03%
2023/08/02	7	40.37	0	0.00	39.84	7	7,131	0.10%
2023/08/01	42	41.34	1	41.51	40.74	41	7,169	0.57%
2023/07/31	26	41.27	94	42.02	41.00	-68	7,135	-0.95%
2023/07/28	1	40.26	75	40.16	40.53	-74	6,918	-1.07%
2023/07/27	1	39.10	0	0.00	38.93	1	6,724	0.01%
2023/07/25	4	38.55	46	38.43	38.40	-42	6,750	-0.62%
2023/07/24	1	36.22	0	0.00	36.09	1	6,517	0.02%
2023/07/21	10	36.90	0	0.00	36.47	10	6,528	0.15%
2023/07/19	0	0.00	2	36.23	35.97	-2	6,674	-0.03%
2023/07/17	0	0.00	4	36.41	36.31	-4	6,695	-0.06%
2023/07/14	6	37.38	20	37.65	37.33	-14	6,645	-0.21%
2023/07/13	0	0.00	30	37.20	37.27	-30	6,642	-0.45%
2023/07/05	1	35.85	0	0.00	35.89	1	6,783	0.01%
2023/06/29	1	35.15	0	0.00	34.90	1	7,040	0.01%
2023/06/26	31	34.81	0	0.00	34.83	31	7,128	0.43%
2023/06/19	1	37.00	0	0.00	36.82	1	7,080	0.01%
2023/06/14	0	0.00	71	36.10	36.25	-71	7,118	-1.00%
2023/06/08	6	34.56	0	0.00	34.91	6	7,113	0.08%
2023/06/07	1	34.60	0	0.00	34.62	1	7,182	0.01%
2023/06/06	11	34.94	0	0.00	35.23	11	7,216	0.15%
2023/06/02	1	35.06	0	0.00	34.94	1	7,307	0.01%
2023/05/31	30	33.80	0	0.00	33.55	30	7,412	0.40%
2023/05/30	21	34.73	0	0.00	34.13	21	7,343	0.29%
2023/05/29	10	35.01	0	0.00	35.01	10	7,435	0.13%
2023/05/26	30	35.20	0	0.00	35.41	30	7,531	0.40%
2023/05/25	33	35.62	0	0.00	35.43	33	7,532	0.44%
2023/05/24	10	36.55	0	0.00	36.61	10	7,390	0.14%
2023/05/19	10	37.20	0	0.00	37.57	10	7,402	0.14%
2023/05/17	2	38.16	0	0.00	37.99	2	7,314	0.03%
2023/05/15	1	37.58	0	0.00	38.32	1	7,381	0.01%
2023/05/12	1	38.12	0	0.00	38.10	1	7,364	0.01%
2023/05/10	1	38.83	0	0.00	38.82	1	7,403	0.01%
2023/05/09	0	0.00	3	40.33	40.57	-3	7,342	-0.04%
2023/05/08	0	0.00	1	39.88	39.82	-1	7,378	-0.01%
2023/05/03	1	38.04	0	0.00	38.01	1	7,630	0.01%
2023/04/25	10	37.00	3	37.14	37.19	7	8,292	0.08%
2023/04/24	1	37.73	0	0.00	37.60	1	8,215	0.01%
2023/04/20	1	39.14	0	0.00	39.07	1	8,185	0.01%
2023/04/19	2	40.30	0	0.00	40.10	2	8,238	0.02%
2023/04/18	1	40.31	3	40.13	40.33	-2	8,320	-0.02%
2023/04/17	0	0.00	6	39.21	39.66	-6	8,426	-0.07%
2023/04/14	2	38.62	2	38.83	38.36	0	8,393	0.00%
2023/04/13	0	0.00	2	38.15	38.25	-2	8,462	-0.02%
2023/04/12	3	38.36	0	0.00	38.22	3	8,482	0.04%
2023/04/11	4	38.82	3	39.24	38.68	1	8,455	0.01%
2023/04/10	2	38.60	2	39.13	39.06	0	8,500	0.00%
2023/04/07	2	39.11	2	39.33	39.00	0	8,592	0.00%
2023/04/06	3	38.79	2	39.20	38.55	1	8,497	0.01%
2023/03/31	7	39.52	9	39.76	39.33	-2	8,441	-0.02%
2023/03/30	3	38.41	5	38.81	38.69	-2	8,399	-0.02%
2023/03/29	6	38.67	7	38.93	38.39	-1	8,356	-0.01%
2023/03/28	4	38.05	4	38.30	38.17	0	8,437	0.00%
2023/03/27	17	37.83	1	38.20	38.00	16	8,508	0.19%
2023/03/24	1	38.53	0	0.00	38.57	1	8,498	0.01%
2023/03/23	0	0.00	1	38.80	38.71	-1	8,549	-0.01%
2023/03/22	2	38.37	4	38.79	38.37	-2	8,580	-0.02%
2023/03/21	0	0.00	5	37.96	38.20	-5	8,521	-0.06%
2023/03/20	9	37.57	0	0.00	37.29	9	8,541	0.11%
2023/03/17	12	38.11	2	38.63	38.26	10	8,573	0.12%
2023/03/16	2	37.88	2	38.15	37.97	0	8,587	0.00%
2023/03/15	2	38.56	2	38.91	38.22	0	8,671	0.00%
2023/03/14	4	37.98	1	38.01	38.00	3	8,867	0.03%
2023/03/13	1	38.05	1	38.45	38.59	0	8,926	0.00%
2023/03/10	2	38.19	1	38.45	38.36	1	8,891	0.01%
2023/03/08	4	39.64	0	0.00	39.38	4	8,932	0.04%
2023/03/07	2	41.07	2	41.27	40.77	0	9,136	0.00%
2023/03/06	2	40.90	0	0.00	40.95	2	9,270	0.02%
2023/03/02	2	41.43	0	0.00	41.43	2	9,272	0.02%
2023/02/21	0	0.00	3	42.30	42.10	-3	9,386	-0.03%
2023/02/20	2	40.22	0	0.00	41.53	2	9,407	0.02%
2023/02/06	3	40.88	0	0.00	40.63	3	10,501	0.03%
2023/02/03	3	41.94	0	0.00	41.92	3	10,493	0.03%
2023/01/30	0	0.00	2	46.47	45.14	-2	10,433	-0.02%
2023/01/16	0	0.00	2	45.24	45.30	-2	10,696	-0.02%
2023/01/12	0	0.00	2	42.11	41.85	-2	10,442	-0.02%
2023/01/10	0	0.00	1	41.75	41.80	-1	10,470	-0.01%
2023/01/06	0	0.00	1	41.23	41.20	-1	10,468	-0.01%
2023/01/05	0	0.00	180	40.21	40.70	-180	10,417	-1.73%	大賣/鉅額交易
2023/01/03	3	38.14	3	38.88	38.65	0	10,426	0.00%
2022/12/30	2	39.42	5	39.21	39.15	-3	10,318	-0.03%
2022/12/29	5	38.34	0	0.00	38.44	5	10,275	0.05%
2022/12/27	0	0.00	10	39.95	39.21	-10	10,290	-0.10%
2022/12/20	2	37.71	0	0.00	37.61	2	10,249	0.02%
2022/12/09	1	39.50	0	0.00	40.06	1	9,979	0.01%
2022/12/06	0	0.00	1	39.10	39.44	-1	9,859	-0.01%
2022/12/05	2	38.34	2	38.60	38.53	0	9,673	0.00%
2022/12/01	1	38.20	5	37.97	37.99	-4	9,482	-0.04%
2022/11/29	0	0.00	15	35.90	36.52	-15	9,394	-0.16%
2022/11/28	2	33.33	2	33.68	33.48	0	9,180	0.00%
2022/11/24	2	34.89	0	0.00	34.44	2	9,122	0.02%
2022/11/22	1	34.51	3	34.91	35.30	-2	9,147	-0.02%
2022/11/21	3	34.15	0	0.00	34.47	3	9,042	0.03%
2022/11/17	7	35.47	0	0.00	35.14	7	8,973	0.08%
2022/11/15	2	35.16	2	36.46	36.69	0	9,054	0.00%
2022/11/14	10	36.29	13	36.38	35.86	-3	8,904	-0.03%
2022/11/11	3	34.69	3	35.42	35.07	0	8,787	0.00%
2022/11/10	3	33.35	3	33.86	33.24	0	8,741	0.00%
2022/11/08	6	34.98	3	34.67	34.67	3	8,608	0.03%
2022/11/04	0	0.00	3	35.23	35.42	-3	8,493	-0.04%
2022/11/03	2	32.73	2	32.83	32.77	0	8,377	0.00%
2022/10/31	3	30.75	3	31.17	30.82	0	8,129	0.00%
2022/10/28	7	32.06	2	32.48	31.51	5	7,904	0.06%
2022/10/27	4	33.39	0	0.00	32.77	4	8,079	0.05%
2022/10/25	3	33.71	1	34.25	34.25	2	8,313	0.02%
2022/10/24	17	35.46	0	0.00	34.46	17	8,379	0.20%
2022/10/20	5	37.80	0	0.00	37.73	5	8,078	0.06%
2022/10/19	2	38.39	0	0.00	37.95	2	8,017	0.02%
2022/10/12	21	37.05	0	0.00	37.23	21	7,974	0.26%
2022/10/11	8	38.32	0	0.00	38.31	8	8,042	0.10%
2022/10/07	4	41.96	0	0.00	41.86	4	7,931	0.05%
2022/10/04	0	0.00	6	40.37	40.33	-6	8,038	-0.07%
2022/10/03	4	39.10	3	39.68	38.83	1	8,184	0.01%
2022/09/30	4	40.24	0	0.00	40.36	4	8,153	0.05%
2022/09/22	12	39.51	0	0.00	39.75	12	8,519	0.14%
2022/09/21	9	40.54	0	0.00	40.75	9	8,590	0.10%
2022/09/19	4	40.73	4	41.18	41.24	0	8,766	0.00%
2022/09/16	8	41.71	0	0.00	41.31	8	8,819	0.09%
2022/09/14	18	42.30	0	0.00	42.31	18	8,852	0.20%
2022/09/13	0	0.00	27	43.58	43.69	-27	8,880	-0.30%
2022/09/08	0	0.00	16	41.75	41.58	-16	9,024	-0.18%
2022/09/05	24	40.82	0	0.00	40.80	24	9,657	0.25%
2022/09/02	2	41.54	0	0.00	41.43	2	9,644	0.02%
2022/09/01	2	42.48	0	0.00	42.54	2	9,700	0.02%
2022/08/30	26	41.94	0	0.00	41.79	26	9,913	0.26%
2022/08/29	1	42.20	0	0.00	42.32	1	10,018	0.01%
2022/08/26	10	43.20	10	43.43	43.13	0	10,037	0.00%
2022/08/25	3	42.24	0	0.00	42.36	3	10,039	0.03%
2022/08/24	8	42.73	0	0.00	42.67	8	9,988	0.08%
2022/08/23	7	42.76	7	43.34	42.91	0	10,090	0.00%
2022/08/22	6	42.50	8	43.16	43.65	-2	9,992	-0.02%
2022/08/18	10	43.30	0	0.00	42.95	10	10,076	0.10%
2022/08/15	2	43.25	0	0.00	43.46	2	10,058	0.02%
2022/08/12	1	42.90	1	43.39	43.38	0	10,148	0.00%
2022/08/10	6	41.59	0	0.00	41.33	6	10,204	0.06%
2022/08/08	2	42.79	0	0.00	42.55	2	10,240	0.02%
2022/08/05	5	42.11	0	0.00	42.04	5	10,317	0.05%
2022/08/04	2	41.71	0	0.00	41.90	2	10,439	0.02%
2022/08/03	6	42.02	0	0.00	41.91	6	10,577	0.06%
2022/08/02	17	42.65	1	42.22	42.37	16	10,517	0.15%
2022/08/01	2	43.23	0	0.00	44.00	2	10,303	0.02%
2022/07/29	16.1	44.49	0	0.00	43.83	16.1	10,447	0.15%
2022/07/27	10	45.34	0	0.00	45.01	10	10,256	0.10%
2022/07/25	6	45.04	0	0.00	45.16	6	10,445	0.06%
2022/07/22	6	44.97	6	45.66	45.45	0	10,705	0.00%
2022/07/21	5	45.76	0	0.00	45.58	5	10,810	0.05%
2022/07/19	11	46.09	2	45.83	45.45	9	11,309	0.08%
2022/07/18	10	45.51	0	0.00	46.76	10	11,365	0.09%
2022/07/15	3	46.44	3	47.78	46.98	0	11,340	0.00%
2022/07/14	5	46.48	0	0.00	46.95	5	11,472	0.04%
2022/07/13	8	46.92	2	47.29	47.25	6	11,536	0.05%
2022/07/12	3	46.99	0	0.00	47.28	3	11,620	0.03%
2022/07/11	11.2	47.96	0	0.00	47.31	11.2	11,625	0.10%
2022/07/08	6	49.97	0	0.00	49.54	6	11,554	0.05%
2022/07/07	2	49.12	0	0.00	49.55	2	11,599	0.02%
2022/07/06	9	50.15	0	0.00	49.19	9	11,626	0.08%
2022/07/05	6	50.53	2	51.05	50.45	4	11,682	0.03%
2022/07/04	1	49.70	1	50.50	50.80	0	11,661	0.00%
2022/06/30	2	49.00	7	49.84	51.55	-5	11,689	-0.04%
2022/06/29	5	49.26	0.1	49.85	49.35	4.9	11,736	0.04%
2022/06/24	0	0.00	22	47.97	47.82	-22	11,694	-0.19%
2022/06/23	3	45.99	0	0.00	46.40	3	11,801	0.03%
2022/06/22	12	46.28	0	0.00	46.29	12	11,874	0.10%
2022/06/21	7	46.47	0	0.00	46.56	7	11,841	0.06%
2022/06/17	4	44.13	8	45.57	45.91	-4	11,730	-0.03%
2022/06/16	4	45.49	0.2	45.12	45.01	3.8	11,706	0.03%
2022/06/15	1	44.90	23	44.10	46.21	-22	11,691	-0.19%
2022/06/14	7	42.38	0	0.00	42.29	7	11,647	0.06%
2022/06/13	16	43.58	0	0.00	42.70	16	11,914	0.13%
2022/06/10	5	42.71	9	43.62	43.97	-4	12,111	-0.03%
2022/06/09	4	43.66	0	0.00	43.29	4	12,080	0.03%
2022/06/08	5	43.15	5	43.53	42.81	0	12,067	0.00%
2022/06/07	4	42.57	4	42.96	42.70	0	11,936	0.00%
2022/06/06	8	40.35	19	41.23	41.55	-11	11,854	-0.09%
2022/06/02	3	40.46	0	0.00	40.71	3	11,793	0.03%
2022/06/01	7	40.77	0	0.00	40.70	7	11,832	0.06%
2022/05/31	1	40.07	29	40.64	41.04	-28	11,845	-0.24%
2022/05/30	7	39.75	3	40.15	39.70	4	11,717	0.03%
2022/05/27	3	39.44	27	40.08	39.25	-24	11,633	-0.21%
2022/05/26	16	38.21	5	38.87	38.73	11	11,550	0.10%
2022/05/25	7	38.68	2	38.90	38.62	5	11,391	0.04%
2022/05/24	11	39.53	0	0.00	39.15	11	11,355	0.10%
2022/05/23	22	40.65	1	41.31	40.06	21	11,264	0.19%
2022/05/20	1	40.38	4	40.68	40.94	-3	11,179	-0.03%
2022/05/19	17	38.30	17	38.73	38.77	0	11,043	0.00%
2022/05/18	9	38.80	9	39.20	39.20	0	11,019	0.00%
2022/05/17	0	0.00	41	39.80	39.76	-41	10,859	-0.38%
2022/05/16	26	39.40	4	40.10	38.78	22	10,792	0.20%
2022/05/13	15	39.19	25	39.87	39.15	-10	10,684	-0.09%
2022/05/12	27	38.64	5	39.00	38.66	22	10,600	0.21%
2022/05/11	5.3	38.65	35	38.89	39.67	-29.7	10,514	-0.28%
2022/05/10	24	36.50	10	37.78	37.90	14	10,363	0.14%
2022/05/09	6	37.64	0	0.00	36.83	6	10,201	0.06%
2022/05/06	9	38.74	0	0.00	38.27	9	10,254	0.09%
2022/05/05	0	0.00	6	40.56	40.78	-6	10,051	-0.06%
2022/05/04	9	40.19	0	0.00	40.02	9	10,010	0.09%
2022/05/03	3	39.92	3	40.60	40.65	0	10,049	0.00%
2022/04/29	1	40.65	3	41.16	40.65	-2	10,019	-0.02%
2022/04/27	15	37.52	21	38.62	38.75	-6	9,646	-0.06%
2022/04/26	6	37.39	6	37.72	38.30	0	9,489	0.00%
2022/04/25	24	39.12	17	39.43	39.22	7	9,238	0.08%
2022/04/22	2	39.44	2	40.73	40.69	0	9,042	0.00%
2022/04/21	5	40.87	0	0.00	40.80	5	8,983	0.06%
2022/04/20	6	41.65	0	0.00	41.58	6	8,887	0.07%
2022/04/15	0	0.00	2	43.43	43.80	-2	8,451	-0.02%
2022/04/14	0	0.00	3	43.68	43.75	-3	8,393	-0.04%
2022/04/13	0	0.00	3	42.97	42.96	-3	8,408	-0.04%
2022/04/11	3	41.69	0	0.00	41.03	3	8,388	0.04%
2022/04/08	0	0.00	1	43.12	43.20	-1	8,247	-0.01%
2022/03/30	0	0.00	4	40.81	41.61	-4	7,831	-0.05%
2022/03/28	5	39.33	3	39.91	40.01	2	7,719	0.03%
2022/03/25	3	40.98	1	42.20	40.75	2	7,635	0.03%
2022/03/16	7	35.99	6	36.70	38.20	1	7,139	0.01%
2022/03/10	0	0.00	59	42.53	42.61	-59	6,496	-0.91%
2022/03/09	22	41.14	5	42.36	40.56	17	6,428	0.26%
2022/03/08	10	42.00	0	0.00	42.43	10	6,290	0.16%
2022/03/07	20	44.10	0	0.00	43.63	20	6,191	0.32%
2022/03/04	12	46.41	0	0.00	46.22	12	6,104	0.20%
2022/03/03	4	48.19	7	47.88	47.90	-3	6,038	-0.05%
2022/03/01	0	0.00	7	49.20	48.90	-7	6,031	-0.12%
2022/02/24	20	47.34	0	0.00	47.48	20	5,971	0.33%
2022/02/22	26	48.86	0	0.00	48.65	26	5,935	0.44%
2022/02/15	1	49.60	0	0.00	49.67	1	5,837	0.02%
2022/02/14	12	49.61	0	0.00	49.84	12	5,904	0.20%
2022/02/10	1	50.15	0	0.00	50.25	1	5,951	0.02%
2022/02/09	0	0.00	4	50.20	51.00	-4	5,948	-0.07%
2022/02/08	42	49.20	0	0.00	48.83	42	5,897	0.71%
2022/01/26	20	50.50	0	0.00	50.50	20	5,760	0.35%
2022/01/25	15	51.69	0	0.00	51.40	15	5,837	0.26%
2022/01/24	4	52.53	0	0.00	53.00	4	5,849	0.07%
2022/01/21	19	52.96	0	0.00	52.95	19	5,860	0.32%
2022/01/20	1	53.85	0	0.00	53.55	1	5,811	0.02%
2022/01/18	1	50.60	0	0.00	51.65	1	5,778	0.02%
2022/01/14	13	51.00	0	0.00	51.00	13	5,782	0.22%
2022/01/10	11	52.07	0	0.00	53.05	11	5,821	0.19%
2022/01/06	11	53.10	0	0.00	52.65	11	5,830	0.19%
2022/01/04	13	53.57	0	0.00	54.10	13	5,830	0.22%
2021/12/29	25	54.76	0	0.00	54.40	25	5,864	0.43%
2021/12/28	1	56.25	0	0.00	56.40	1	5,762	0.02%
2021/12/22	5	56.00	4	56.15	55.60	1	5,785	0.02%
2021/12/21	4	55.63	0	0.00	56.05	4	5,805	0.07%
2021/12/17	2	56.80	0	0.00	56.95	2	5,809	0.03%
2021/12/16	3	58.30	0	0.00	58.05	3	5,827	0.05%
2021/12/13	4	62.23	20	62.00	60.70	-16	5,863	-0.27%
2021/12/09	0	0.00	92	59.28	60.70	-92	5,848	-1.57%
2021/11/03	0	0.00	71	53.80	53.65	-71	7,607	-0.93%
2021/11/02	20	54.11	0	0.00	53.50	20	7,667	0.26%
2021/11/01	1	54.90	1	55.90	56.25	0	7,611	0.00%
2021/10/28	5	56.14	0	0.00	56.45	5	7,641	0.07%
2021/10/27	11	57.27	0	0.00	56.55	11	7,827	0.14%
2021/10/26	0	0.00	7	59.24	58.60	-7	7,932	-0.09%
2021/10/25	2	58.25	2	59.00	58.50	0	7,963	0.00%
2021/10/22	3	57.70	3	58.85	59.55	0	8,144	0.00%
2021/10/21	0	0.00	6	58.25	57.55	-6	8,169	-0.07%
2021/10/19	0	0.00	6	56.30	56.80	-6	8,415	-0.07%
2021/10/18	5	55.85	0	0.00	55.20	5	8,406	0.06%
2021/10/15	3	57.20	11	58.46	58.00	-8	8,394	-0.10%
2021/10/14	5	57.50	0	0.00	57.70	5	8,376	0.06%
2021/10/13	8	57.65	28	58.03	58.70	-20	8,414	-0.24%
2021/10/12	2	57.58	10	58.05	57.30	-8	8,361	-0.10%
2021/10/08	0	0.00	16	56.25	56.50	-16	8,340	-0.19%
2021/10/06	2	49.95	0	0.00	51.00	2	8,177	0.02%
2021/10/05	16	51.25	0	0.00	50.95	16	8,210	0.19%
2021/09/30	0	0.00	2	53.90	53.95	-2	8,414	-0.02%
2021/09/29	8	52.89	0	0.00	53.90	8	8,400	0.10%
2021/09/27	0	0.00	10	53.10	53.40	-10	8,534	-0.12%
2021/09/24	0	0.00	16	52.13	51.55	-16	8,473	-0.19%
2021/09/17	1	52.05	1	50.70	52.00	0	8,372	0.00%
2021/09/15	3	51.40	0	0.00	51.40	3	8,362	0.04%
2021/09/10	3	54.00	3	55.20	54.75	0	8,269	0.00%
2021/09/08	3	53.50	0	0.00	53.20	3	8,275	0.04%
2021/09/01	0	0.00	12	49.61	51.45	-12	8,264	-0.15%
2021/08/31	6	48.08	0	0.00	48.37	6	8,152	0.07%
2021/08/30	3	49.08	0	0.00	49.74	3	8,125	0.04%
2021/08/26	2	50.50	0	0.00	50.60	2	8,057	0.02%
2021/08/24	2	52.03	0	0.00	52.55	2	8,057	0.02%
2021/08/23	0	0.00	10	51.25	50.95	-10	8,072	-0.12%
2021/08/20	13	50.47	0	0.00	49.22	13	8,056	0.16%
2021/08/19	5	53.00	5	52.80	52.65	0	7,956	0.00%
2021/08/18	0	0.00	6	53.02	54.65	-6	8,037	-0.07%
2021/08/17	5	54.00	0	0.00	53.85	5	8,185	0.06%
2021/08/11	5	56.99	10	57.23	56.55	-5	8,203	-0.06%
2021/08/09	1	55.35	2	55.63	55.40	-1	8,236	-0.01%
2021/08/02	3	51.08	2	51.60	53.95	1	8,310	0.01%
2021/07/30	16	50.67	2	51.60	50.30	14	8,130	0.17%
2021/07/28	17	51.68	0	0.00	52.05	17	7,991	0.21%
2021/07/27	2	54.20	0	0.00	54.25	2	7,753	0.03%
2021/07/26	124	58.77	0	0.00	54.95	124	7,673	1.62%	大買/鉅額交易
2021/07/23	10	62.33	0	0.00	61.70	10	7,496	0.13%
2021/07/22	0	0.00	5	63.60	63.35	-5	7,471	-0.07%
2021/07/20	0	0.00	5	63.70	62.75	-5	7,598	-0.07%
2021/07/19	20	61.90	5	62.60	62.80	15	7,673	0.20%
2021/07/15	0	0.00	5	63.60	64.30	-5	7,701	-0.06%
2021/07/14	15	62.33	0	0.00	62.65	15	7,721	0.19%
2021/07/13	5	63.80	5	65.00	64.00	0	7,824	0.00%
2021/07/12	0	0.00	6	63.90	63.80	-6	7,831	-0.08%
2021/07/09	11	62.02	0	0.00	62.45	11	7,924	0.14%
2021/07/08	25	64.08	0	0.00	63.90	25	7,830	0.32%
2021/07/07	0	0.00	5	65.80	65.20	-5	7,807	-0.06%
2021/07/05	12	64.02	0	0.00	63.95	12	8,123	0.15%
2021/07/02	52	65.50	0	0.00	64.80	52	8,106	0.64%
2021/07/01	5	66.80	5	67.90	67.80	0	8,141	0.00%
2021/06/30	0	0.00	5	68.60	68.20	-5	8,177	-0.06%
2021/06/29	11	68.45	0	0.00	67.95	11	8,261	0.13%
2021/06/28	1	69.00	0	0.00	69.15	1	8,325	0.01%
2021/06/25	0	0.00	15	68.89	69.65	-15	8,379	-0.18%
2021/06/21	16	64.96	0	0.00	64.85	16	8,642	0.19%
2021/06/18	15	65.78	0	0.00	65.75	15	8,676	0.17%
2021/06/17	2	67.30	0	0.00	67.00	2	8,667	0.02%
2021/06/16	5	67.89	0	0.00	67.25	5	8,774	0.06%
2021/06/15	16	69.16	0	0.00	68.85	16	8,811	0.18%
2021/06/11	11	71.55	0	0.00	70.95	11	8,798	0.13%
2021/06/10	0	0.00	6	73.30	73.30	-6	8,674	-0.07%
2021/06/09	2	71.58	5	71.90	71.25	-3	8,787	-0.03%
2021/06/08	13	71.23	5	73.17	70.10	8	8,860	0.09%
2021/06/07	9	72.28	0	0.00	71.95	9	8,821	0.10%
2021/06/04	2	72.43	2	73.43	74.60	0	8,864	0.00%
2021/06/02	12	72.40	9	73.70	72.10	3	9,157	0.03%
2021/06/01	0	0.00	4	72.50	72.60	-4	9,317	-0.04%
2021/05/31	16	73.27	0	0.00	72.15	16	9,344	0.17%
2021/05/27	6	73.57	13	75.54	74.20	-7	9,380	-0.07%
2021/05/26	9	74.56	11	75.18	73.85	-2	9,422	-0.02%
2021/05/25	4	72.94	133	71.41	73.20	-129	9,389	-1.37%	大賣/鉅額交易
2021/05/24	10	67.26	1	67.00	67.95	9	9,377	0.10%
2021/05/20	30	68.98	0	0.00	68.70	30	9,548	0.31%
2021/05/18	13	69.27	0	0.00	69.10	13	9,725	0.13%
2021/05/17	0	0.00	50	69.35	69.45	-50	9,781	-0.51%
2021/05/14	0	0.00	15	65.65	66.50	-15	9,834	-0.15%
2021/05/12	10	65.10	0	0.00	64.75	10	9,874	0.10%
2021/05/11	10	61.85	0	0.00	64.30	10	9,856	0.10%
2021/05/10	51	63.22	0	0.00	62.15	51	9,755	0.52%
2021/05/03	10	66.03	0	0.00	65.00	10	9,944	0.10%
2021/04/21	3	65.47	0	0.00	66.70	3	9,983	0.03%
2021/04/16	0	0.00	3	63.50	63.45	-3	10,001	-0.03%
2021/04/15	15	62.31	0	0.00	62.20	15	10,138	0.15%
2021/04/12	33	64.63	2	64.58	64.50	31	10,266	0.30%
2021/04/09	3	66.72	0	0.00	65.85	3	10,143	0.03%
2021/04/07	3	66.75	0	0.00	66.90	3	10,337	0.03%
2021/04/06	3	70.05	0	70.55	69.25	3	10,162	0.03%
2021/04/01	0	0.00	6	68.90	68.20	-6	10,170	-0.06%
2021/03/31	17	67.11	0	0.00	67.00	17	10,139	0.17%
2021/03/29	2	68.23	0	0.00	67.80	2	10,008	0.02%
2021/03/26	0	0.00	12	66.63	67.20	-12	9,968	-0.12%
2021/03/25	1	64.10	1	64.95	64.95	0	9,915	0.00%
2021/03/24	3	64.95	0	0.00	64.80	3	9,796	0.03%
2021/03/23	13	65.40	0	0.00	65.85	13	9,728	0.13%
2021/03/19	16	66.71	0	0.00	65.90	16	9,577	0.17%
2021/03/18	0	0.00	1	70.60	70.60	-1	9,418	-0.01%
2021/03/17	1	70.00	0	0.00	69.15	1	9,417	0.01%
2021/03/16	0	0.00	4	68.90	69.10	-4	9,339	-0.04%
2021/03/15	4	68.35	0	0.00	67.55	4	9,301	0.04%
2021/03/11	0	0.00	6	68.35	69.95	-6	9,143	-0.07%
2021/03/10	2	67.15	0	0.00	66.65	2	9,189	0.02%
2021/03/09	11	66.37	6	67.20	67.55	5	9,092	0.05%
2021/03/05	3	71.05	2	71.90	71.15	1	8,871	0.01%
2021/03/03	1	74.70	1	75.85	76.70	0	8,855	0.00%
2021/02/24	1	81.90	0	0.00	78.60	1	8,751	0.01%
2021/02/23	1	84.00	0	0.00	83.95	1	8,552	0.01%
2021/02/22	2	85.65	0	0.00	84.90	2	8,497	0.02%
2021/02/18	1	94.50	0	0.00	90.50	1	8,315	0.01%
2021/02/17	0	0.00	1	93.45	94.20	-1	8,246	-0.01%
2021/02/05	0	0.00	1	81.65	82.90	-1	8,299	-0.01%
2021/02/04	0	0.00	1	80.90	79.10	-1	8,154	-0.01%
2021/01/28	1	76.65	0	0.00	75.90	1	8,502	0.01%
2021/01/25	1	81.10	1	81.20	81.75	0	8,573	0.00%
2021/01/22	0	0.00	1	79.25	78.90	-1	8,465	-0.01%
2021/01/18	1	78.40	0	0.00	79.35	1	8,665	0.01%
2021/01/15	0	0.00	1	79.45	77.15	-1	8,768	-0.01%
2021/01/14	1	78.05	0	0.00	78.05	1	8,799	0.01%
2021/01/13	0	0.00	1	82.15	81.05	-1	8,718	-0.01%
2021/01/11	1	78.80	0	0.00	79.35	1	8,739	0.01%
2021/01/08	0	0.00	1	81.60	78.80	-1	8,821	-0.01%
2021/01/07	1	78.75	1	78.10	78.40	0	8,804	0.00%
2021/01/06	0	0.00	1	75.10	75.75	-1	8,742	-0.01%
2021/01/05	1	72.05	0	0.00	73.75	1	8,676	0.01%
2021/01/04	0	0.00	1	73.10	72.60	-1	8,872	-0.01%
2020/12/31	1	71.00	0	0.00	71.10	1	8,718	0.01%
2020/12/30	0	0.00	2	68.60	68.70	-2	8,467	-0.02%
2020/12/29	0	0.00	1	68.20	67.30	-1	8,387	-0.01%
2020/12/22	1	67.10	0	0.00	66.30	1	8,337	0.01%
2020/12/21	0	0.00	1	66.80	66.75	-1	8,403	-0.01%
2020/12/10	1	64.60	0	0.00	64.60	1	8,973	0.01%
2020/12/08	1	66.45	0	0.00	66.15	1	9,027	0.01%
2020/12/02	0	0.00	1	67.85	67.90	-1	9,266	-0.01%
2020/11/30	1	67.10	0	0.00	66.85	1	9,355	0.01%
2020/11/04	0	0.00	1	60.55	60.30	-1	10,580	-0.01%
2020/10/27	1	57.55	0	0.00	57.70	1	11,135	0.01%
2020/10/19	0	0.00	2	61.20	59.40	-2	11,684	-0.02%
2020/10/15	0	0.00	1	59.75	59.60	-1	11,690	-0.01%
2020/10/13	0	0.00	3	58.55	59.20	-3	12,060	-0.02%
2020/10/12	4	58.74	1	58.60	58.95	3	12,316	0.02%
2020/08/31	0	0.00	1	60.60	59.90	-1	14,991	-0.01%
2020/08/28	0	0.00	4	57.71	58.00	-4	14,849	-0.03%
2020/08/26	0	0.00	2	56.10	56.75	-2	14,921	-0.01%
2020/08/25	0	0.00	1	57.80	57.05	-1	15,071	-0.01%
2020/08/20	0	0.00	3	55.85	54.90	-3	15,199	-0.02%
2020/08/19	0	0.00	1	57.40	57.65	-1	15,037	-0.01%
2020/08/18	2	58.75	0	0.00	58.55	2	15,009	0.01%
2020/08/17	7	58.02	5	58.74	59.25	2	15,191	0.01%
2020/08/14	1	54.65	2	54.75	55.25	-1	14,895	-0.01%
2020/08/12	1	53.75	0	0.00	53.85	1	14,886	0.01%
2020/08/10	3	54.90	0	0.00	55.45	3	14,687	0.02%
2020/08/06	0	0.00	2	55.60	54.45	-2	14,680	-0.01%
2020/07/28	0	0.00	4	53.10	53.15	-4	14,799	-0.03%
2020/07/27	4	53.35	0	0.00	52.25	4	14,869	0.03%
2020/07/24	2	54.80	0	0.00	52.90	2	14,805	0.01%
2020/07/22	0	0.00	2	57.65	57.85	-2	14,617	-0.01%
2020/07/21	6	57.29	3	56.35	56.35	3	14,461	0.02%
2020/07/17	3	54.30	0	0.00	53.75	3	14,274	0.02%
2020/07/16	1	58.95	22	56.93	54.65	-21	14,153	-0.15%
2020/07/14	3	59.22	3	59.50	59.00	0	14,182	0.00%
2020/07/10	0	0.00	8	60.44	60.00	-8	13,997	-0.06%
2020/07/09	5	61.95	3	62.00	61.95	2	13,961	0.01%
2020/07/08	0	0.00	13	60.58	60.00	-13	13,716	-0.09%
2020/07/07	0	0.00	1	62.00	61.80	-1	13,587	-0.01%
2020/07/06	10	55.45	1	57.00	57.55	9	13,229	0.07%
2020/07/03	6	51.15	3	51.20	51.10	3	12,766	0.02%
2020/07/01	0	0.00	21	46.33	47.57	-21	12,560	-0.17%
2020/06/30	0	0.00	10	45.40	45.40	-10	12,463	-0.08%
2020/06/29	10	44.43	0	0.00	44.28	10	12,544	0.08%
2020/06/18	0	0.00	10	43.63	43.65	-10	13,493	-0.07%
2020/06/15	10	43.23	0	0.00	42.47	10	14,570	0.07%
2020/06/10	1	44.73	2	45.12	44.71	-1	15,612	-0.01%
2020/06/05	50	43.88	50	43.67	43.87	0	16,466	0.00%
2020/06/03	0	0.00	7	44.57	44.37	-7	17,343	-0.04%
2020/05/28	0	0.00	1	40.73	41.13	-1	17,545	-0.01%
2020/05/26	3	40.79	0	0.00	40.82	3	17,811	0.02%
2020/05/21	2	42.38	0	0.00	42.20	2	18,241	0.01%
2020/05/18	12	41.11	0	0.00	41.72	12	18,766	0.06%
2020/05/15	2	41.29	7	41.83	41.25	-5	18,816	-0.03%
2020/05/14	0	0.00	4	41.58	41.47	-4	18,816	-0.02%
2020/05/13	10	41.88	3	41.76	41.98	7	18,808	0.04%
2020/05/12	0	0.00	2	42.09	42.22	-2	18,897	-0.01%
2020/05/11	3	42.72	0	0.00	42.35	3	18,945	0.02%
2020/05/08	0	0.00	10	42.22	42.44	-10	19,003	-0.05%
2020/05/06	0	0.00	13	39.94	41.02	-13	19,041	-0.07%
2020/05/05	11	38.77	0	0.00	38.78	11	19,049	0.06%
2020/05/04	14	38.72	0	0.00	38.50	14	19,449	0.07%
2020/04/30	5	41.64	20	42.12	41.65	-15	19,666	-0.08%
2020/04/29	7	40.84	6	41.27	41.13	1	20,064	0.00%
2020/04/28	14	40.06	1	40.79	40.83	13	20,091	0.06%
2020/04/27	0	0.00	1	40.31	40.10	-1	20,375	0.00%
2020/04/21	0	0.00	1	38.79	38.36	-1	20,295	0.00%
2020/04/20	10	39.51	0	0.00	39.60	10	20,239	0.05%
2020/04/07	0	0.00	4	38.66	38.59	-4	20,104	-0.02%
2020/04/01	2	37.47	2	37.67	37.29	0	20,135	0.00%
2020/03/27	2	37.33	2	37.58	37.15	0	19,670	0.00%
2020/03/26	1	36.94	7	36.50	37.24	-6	19,343	-0.03%
2020/03/25	6	36.42	8	36.73	36.77	-2	19,143	-0.01%
2020/03/24	4	34.37	4	34.71	34.36	0	18,855	0.00%
2020/03/23	2	32.71	0	0.00	32.83	2	18,670	0.01%
2020/03/20	0	0.00	20	34.17	34.18	-20	18,850	-0.11%
2020/03/19	10	31.46	12	32.26	32.15	-2	18,629	-0.01%
2020/03/18	1	36.53	1	37.17	35.89	0	18,162	0.00%
2020/03/17	10	36.56	0	0.00	36.18	10	17,946	0.06%
2020/03/16	13	38.99	0	0.00	38.35	13	17,274	0.08%
2020/03/13	0	0.00	20	38.05	40.65	-20	16,909	-0.12%
2020/03/12	21	41.79	0	0.00	41.54	21	16,308	0.13%
2020/03/10	4	42.47	20	43.09	43.93	-16	15,912	-0.10%
2020/03/09	16	42.09	2	42.00	41.73	14	15,481	0.09%
2020/03/06	1	45.58	0	0.00	45.63	1	14,998	0.01%
2020/03/05	0	0.00	55	45.86	46.85	-55	14,912	-0.37%
2020/03/04	2	44.04	0	0.00	44.11	2	14,750	0.01%
2020/03/03	0	0.00	5	44.36	44.03	-5	14,721	-0.03%
2020/03/02	4	42.62	1	43.56	43.65	3	14,610	0.02%
2020/02/27	10	44.03	0	0.00	44.05	10	14,466	0.07%
2020/02/26	71	43.17	3	44.57	44.62	68	14,425	0.47%
2020/02/25	24	43.67	0	0.00	43.81	24	14,321	0.17%
2020/02/24	13	44.69	41	44.89	45.00	-28	14,255	-0.20%
2020/02/21	0	0.00	1	45.73	46.28	-1	14,023	-0.01%
2020/02/20	6	44.71	80	45.17	45.32	-74	13,774	-0.54%
2020/02/19	1	44.85	0	0.00	44.83	1	13,750	0.01%
2020/02/18	52	44.40	2	43.99	43.92	50	13,746	0.36%
2020/02/17	20	44.50	23	44.31	44.50	-3	13,724	-0.02%
2020/02/14	0	0.00	4	43.38	43.58	-4	13,713	-0.03%
2020/02/13	2	43.12	6	43.25	43.00	-4	13,872	-0.03%
2020/02/12	46	43.35	49	43.30	43.35	-3	14,068	-0.02%
2020/02/11	1	43.29	51	42.97	43.53	-50	14,086	-0.35%
2020/02/10	42	41.66	31	42.19	41.94	11	13,916	0.08%
2020/02/07	0	0.00	42	41.65	41.77	-42	13,900	-0.30%
2020/02/06	69	42.07	0	0.00	42.13	69	14,200	0.49%
2020/02/05	10	41.06	30	41.13	41.29	-20	14,216	-0.14%
2020/02/04	50	39.98	50	40.35	40.19	0	14,074	0.00%
2020/02/03	81	39.27	83	39.88	39.60	-2	13,680	-0.01%
2020/01/31	1	40.80	84	40.50	40.26	-83	13,223	-0.63%
2020/01/30	161	40.71	21	40.20	39.68	140	13,209	1.06%	大買/鉅額交易
2020/01/20	15	50.08	1	50.30	50.10	14	12,850	0.11%
2020/01/17	3	49.90	9	50.20	49.74	-6	12,981	-0.05%
2020/01/16	2	50.20	0	0.00	49.71	2	13,084	0.02%
2020/01/15	0	0.00	2	50.63	50.05	-2	13,103	-0.02%
2020/01/14	2	51.65	12	51.79	51.20	-10	13,137	-0.08%
2020/01/13	1	50.85	2	50.70	50.80	-1	13,203	-0.01%
2020/01/10	0	0.00	6	50.45	50.40	-6	13,273	-0.05%
2020/01/09	10	50.45	10	50.70	50.40	0	13,304	0.00%
2020/01/08	10	49.97	0	0.00	49.69	10	13,584	0.07%
2020/01/06	0	0.00	2	50.10	50.65	-2	14,216	-0.01%
2020/01/03	1	50.85	1	50.55	50.65	0	14,278	0.00%
2019/12/31	0	0.00	6	49.83	49.56	-6	13,909	-0.04%
2019/12/30	0	0.00	2	50.03	49.99	-2	13,829	-0.01%
2019/12/25	1	47.93	0	0.00	47.93	1	13,622	0.01%
2019/12/24	0	0.00	2	47.99	48.19	-2	13,695	-0.01%
2019/12/23	4	49.16	7	49.50	48.56	-3	13,700	-0.02%
2019/12/19	12	49.32	66	49.63	49.17	-54	13,851	-0.39%
2019/12/18	1	49.60	66	49.61	49.69	-65	14,100	-0.46%
2019/12/17	2	48.24	8	48.98	49.73	-6	14,104	-0.04%
2019/12/16	4	47.90	0	0.00	47.93	4	13,840	0.03%
2019/12/13	3	47.74	31	47.85	47.99	-28	13,849	-0.20%
2019/12/12	30	46.89	30	47.01	46.75	0	13,707	0.00%
2019/12/10	1	46.48	0	0.00	46.80	1	14,003	0.01%
2019/12/09	33	47.04	0	0.00	46.75	33	14,329	0.23%
2019/12/06	11	46.70	12	46.88	46.72	-1	14,523	-0.01%
2019/12/05	11	46.24	1	46.43	46.16	10	14,709	0.07%
2019/12/04	1	45.89	1	45.90	45.89	0	14,839	0.00%
2019/12/03	1	45.55	0	0.00	45.89	1	15,449	0.01%
2019/11/29	3	46.10	1	46.03	45.06	2	15,661	0.01%
2019/11/28	1	47.02	0	0.00	46.80	1	15,594	0.01%
2019/11/27	8	47.33	1	47.27	47.28	7	15,792	0.04%
2019/11/26	1	47.45	0	0.00	47.46	1	15,988	0.01%
2019/11/22	1	47.00	0	0.00	46.91	1	16,260	0.01%
2019/11/21	10	47.17	0	0.00	47.37	10	16,378	0.06%
2019/11/20	2	48.45	0	0.00	48.33	2	16,690	0.01%
2019/11/19	65	48.80	0	0.00	48.85	65	16,851	0.39%
2019/11/18	78	48.37	77	48.32	48.38	1	16,828	0.01%
2019/11/13	43	48.02	43	48.15	47.95	0	17,375	0.00%
2019/11/12	2	48.33	2	48.69	48.15	0	17,522	0.00%
2019/11/11	11	48.87	0	0.00	48.57	11	17,539	0.06%
2019/11/08	0	0.00	1	50.50	50.15	-1	17,358	-0.01%
2019/11/06	10	50.60	5	50.48	50.60	5	17,623	0.03%
2019/11/05	84	51.69	120	50.55	51.45	-36	17,805	-0.20%	大賣/
2019/11/04	0	0.00	41	50.18	50.10	-41	18,031	-0.23%
2019/11/01	102	49.31	167	48.49	49.37	-65	18,206	-0.36%	大買/大賣/
2019/10/31	51	47.84	50	47.96	47.83	1	18,378	0.01%
2019/10/30	65	48.35	0	0.00	47.80	65	18,771	0.35%
2019/10/29	84	48.50	74	48.49	48.45	10	18,945	0.05%
2019/10/28	12	48.37	13	48.40	48.37	-1	19,191	-0.01%
2019/10/24	13	48.09	12	48.47	47.75	1	19,220	0.01%
2019/10/23	17	48.25	17	48.25	48.25	0	19,291	0.00%
2019/10/22	3	48.12	2	48.83	48.07	1	19,667	0.01%
2019/10/21	0	0.00	2	48.05	48.27	-2	19,863	-0.01%
2019/10/18	10	48.75	3	49.90	48.63	7	20,071	0.03%
2019/10/16	0	0.00	3	50.21	49.14	-3	20,423	-0.01%
2019/10/15	0	0.00	4	49.48	49.40	-4	20,271	-0.02%
2019/10/14	5	49.45	179	49.42	49.65	-174	20,475	-0.85%	大賣/鉅額交易
2019/10/08	1	47.37	10	47.15	47.49	-9	20,646	-0.04%
2019/10/07	5	45.63	0	0.00	45.63	5	20,851	0.02%
2019/10/04	2	46.00	0	0.00	45.80	2	21,027	0.01%
2019/10/03	2	45.62	0	0.00	45.63	2	21,226	0.01%
2019/10/02	165	46.31	0	0.00	46.39	165	21,797	0.76%	大買/鉅額交易
2019/10/01	10	46.74	0	0.00	46.71	10	21,949	0.05%
2019/09/25	6	47.78	0	0.00	47.68	6	22,649	0.03%
2019/09/23	15	47.33	0	0.00	47.15	15	23,467	0.06%
2019/09/19	1	48.50	1	48.08	48.02	0	23,803	0.00%
2019/09/17	6	48.46	0	0.00	48.25	6	24,610	0.02%
2019/09/11	11	48.45	2	49.04	48.76	9	26,012	0.03%
2019/09/10	14	49.16	0	0.00	49.01	14	25,906	0.05%
2019/09/09	0	0.00	3	50.23	49.73	-3	25,972	-0.01%
2019/09/06	5	49.40	7	49.43	49.40	-2	25,987	-0.01%
2019/09/05	4	49.54	33	49.45	49.67	-29	26,053	-0.11%
2019/09/04	1	47.68	1	48.11	47.72	0	25,633	0.00%
2019/09/03	0	0.00	10	47.26	47.08	-10	26,037	-0.04%
2019/09/02	1	47.33	0	0.00	47.50	1	26,527	0.00%
2019/08/29	2	46.54	0	0.00	46.07	2	26,779	0.01%
2019/08/28	11	46.91	0	0.00	46.24	11	26,910	0.04%
2019/08/23	0	0.00	1	47.50	47.42	-1	27,134	0.00%
2019/08/20	0	0.00	1	46.18	46.49	-1	27,900	0.00%
2019/08/19	0	0.00	80	45.32	45.85	-80	28,042	-0.29%
2019/08/16	1	44.81	1	44.50	44.81	0	28,220	0.00%
2019/08/14	5	43.95	5	44.35	43.95	0	28,549	0.00%
2019/08/13	2	43.65	4	43.77	43.57	-2	28,866	-0.01%
2019/08/12	0	0.00	80	43.91	43.85	-80	29,210	-0.27%
2019/08/08	3	43.07	10	43.09	43.46	-7	29,566	-0.02%
2019/08/07	128	42.59	0	0.00	42.58	128	29,754	0.43%	大買/鉅額交易
2019/08/06	100	41.99	2	42.33	43.20	98	30,177	0.32%
2019/08/05	0	0.00	1	44.20	44.25	-1	29,933	0.00%
2019/08/02	1	44.80	11	44.73	44.82	-10	30,453	-0.03%
2019/07/31	5	47.42	5	47.84	47.42	0	31,176	0.00%
2019/07/26	1	47.88	0	0.00	47.98	1	32,879	0.00%
2019/07/24	1	47.18	1	47.49	47.18	0	33,011	0.00%
2019/07/23	0	0.00	2	46.82	46.32	-2	33,255	-0.01%
2019/07/18	0	0.00	1	45.79	45.69	-1	33,899	0.00%
2019/07/08	22	46.77	0	0.00	46.69	22	36,192	0.06%
2019/07/05	0	0.00	1	48.50	48.55	-1	36,302	0.00%
2019/07/04	20	48.55	4	48.62	48.00	16	36,537	0.04%
2019/07/03	0	0.00	10	48.60	48.85	-10	36,665	-0.03%
2019/07/02	5	49.09	0	0.00	48.80	5	37,638	0.01%
2019/07/01	1	49.06	11	48.96	49.11	-10	37,880	-0.03%
2019/06/25	10	44.84	50	45.00	45.10	-40	39,157	-0.10%
2019/06/21	3	47.17	52	46.54	46.43	-49	39,306	-0.12%
2019/06/19	0	0.00	30	45.04	45.04	-30	39,100	-0.08%
2019/06/14	0	0.00	30	43.37	43.07	-30	39,788	-0.08%
2019/06/13	0	0.00	10	42.24	42.74	-10	40,249	-0.02%
2019/06/12	2	42.83	82	43.11	42.85	-80	40,774	-0.20%
2019/06/11	10	43.19	156	42.57	43.09	-146	41,115	-0.36%	大賣/鉅額交易
2019/06/04	80	40.93	80	40.50	40.28	0	42,596	0.00%
2019/05/31	1	41.17	0	0.00	41.09	1	43,791	0.00%
2019/05/30	10	41.41	0	0.00	40.82	10	44,397	0.02%
2019/05/29	80	40.50	10	40.70	41.58	70	45,371	0.15%
2019/05/28	20	41.44	80	41.35	41.68	-60	45,713	-0.13%
2019/05/24	90	40.15	80	39.97	40.05	10	47,391	0.02%
2019/05/23	80	39.30	80	39.52	39.85	0	47,617	0.00%
2019/05/21	85	41.60	0	0.00	41.17	85	47,324	0.18%
2019/05/20	133	40.57	123	40.99	39.88	10	47,756	0.02%	大買/大賣/
2019/05/17	31	41.36	10	41.15	40.96	21	47,704	0.04%
2019/05/16	10	41.00	0	0.00	41.95	10	47,751	0.02%
2019/05/15	10	41.37	0	0.00	41.91	10	47,872	0.02%
2019/05/14	0	0.00	31	39.97	40.82	-31	47,919	-0.06%
2019/05/10	1	39.54	0	0.00	40.55	1	48,268	0.00%
2019/05/09	51	39.94	6	40.15	39.65	45	47,641	0.09%
2019/05/08	6	41.71	1	41.07	41.63	5	47,054	0.01%
2019/05/07	21	42.22	0	0.00	41.95	21	47,278	0.04%
2019/05/06	63	42.56	10	42.39	41.59	53	47,291	0.11%
2019/05/03	10	46.46	0	0.00	46.56	10	46,077	0.02%
2019/04/30	0	0.00	2	46.58	46.78	-2	46,555	0.00%
2019/04/29	2	45.84	10	45.74	47.41	-8	46,622	-0.02%
2019/04/26	8	45.72	18	45.91	46.28	-10	46,474	-0.02%
2019/04/25	23	47.58	30	47.42	47.43	-7	46,254	-0.02%
2019/04/24	29	47.54	10	47.78	47.60	19	46,375	0.04%
2019/04/23	21	47.81	11	47.77	48.17	10	46,186	0.02%
2019/04/22	39	47.76	29	48.37	47.61	10	46,218	0.02%
2019/04/19	29	49.15	35	49.70	49.28	-6	45,567	-0.01%
2019/04/18	11	48.77	3	49.27	48.68	8	45,488	0.02%
2019/04/17	13	49.15	13	49.52	49.40	0	45,744	0.00%
2019/04/16	27	47.05	4	46.64	48.86	23	45,386	0.05%
2019/04/15	6	48.36	44	48.66	48.00	-38	45,106	-0.08%
2019/04/12	10	46.38	8	46.22	45.95	2	44,875	0.00%
2019/04/11	33	47.87	28	47.65	46.72	5	44,834	0.01%
2019/04/10	12	47.68	12	48.08	48.05	0	44,611	0.00%
2019/04/09	12	47.84	25	47.78	47.75	-13	44,432	-0.03%
2019/04/08	30	47.48	139	47.85	46.66	-109	44,149	-0.25%	大賣/鉅額交易
2019/04/03	113	45.17	75	45.15	45.10	38	43,175	0.09%	大買/
2019/04/02	33	45.11	33	45.23	45.06	0	43,226	0.00%
2019/04/01	32	44.69	34	44.86	45.15	-2	42,927	0.00%
2019/03/29	1	40.60	14	42.82	42.96	-13	42,152	-0.03%
2019/03/27	14	39.99	1	40.50	40.50	13	42,469	0.03%
2019/03/26	54	39.86	15	39.67	39.66	39	42,278	0.09%
2019/03/25	21	40.22	21	40.63	40.30	0	42,373	0.00%
2019/03/22	13	42.50	10	41.69	41.70	3	42,255	0.01%
2019/03/21	0	0.00	23	42.50	42.42	-23	41,973	-0.05%
2019/03/20	6	42.36	0	0.00	41.84	6	42,448	0.01%
2019/03/19	38	42.80	28	42.78	42.71	10	42,022	0.02%
2019/03/18	23	41.58	22	41.33	42.47	1	41,629	0.00%
2019/03/15	13	40.44	13	41.41	40.97	0	41,661	0.00%
2019/03/14	3	40.31	41	40.51	40.18	-38	41,073	-0.09%
2019/03/13	8	39.50	6	39.40	40.18	2	41,259	0.00%
2019/03/12	21	40.71	0	0.00	40.63	21	41,123	0.05%
2019/03/11	45	39.39	0	0.00	39.27	45	40,926	0.11%
2019/03/08	21	39.47	40	40.14	39.19	-19	41,522	-0.05%
2019/03/07	37	42.28	16	41.97	41.42	21	40,406	0.05%
2019/03/05	43	43.27	0	0.00	43.12	43	39,321	0.11%
2019/03/04	28	43.39	16	44.57	44.55	12	38,737	0.03%
2019/02/27	1	40.38	24	40.35	41.58	-23	37,841	-0.06%
2019/02/26	29	41.21	1	41.08	40.69	28	37,565	0.07%
2019/02/25	3	38.49	25	38.67	39.80	-22	36,765	-0.06%
2019/02/22	0	0.00	1	36.00	35.94	-1	35,439	0.00%
2019/02/21	48	36.95	58	36.60	37.05	-10	35,357	-0.03%
2019/02/20	13	36.34	12	36.61	36.24	1	35,426	0.00%
2019/02/19	5	36.58	10	36.75	36.18	-5	35,706	-0.01%
2019/02/18	1	35.36	0	0.00	36.10	1	35,062	0.00%
2019/02/15	0	0.00	141	34.97	34.91	-141	34,878	-0.40%	大賣/鉅額交易
2019/02/14	0	0.00	24	36.16	36.25	-24	34,741	-0.07%
2019/02/13	0	0.00	2	35.22	35.53	-2	34,524	-0.01%
2019/02/12	0	0.00	20	35.16	35.08	-20	34,771	-0.06%
2019/02/11	0	0.00	188	34.32	34.74	-188	34,747	-0.54%	大賣/鉅額交易
2019/01/29	0	0.00	6	32.37	32.78	-6	34,460	-0.02%
2019/01/28	1	33.22	0	0.00	32.67	1	34,506	0.00%
2019/01/25	0	0.00	4	32.49	32.75	-4	34,898	-0.01%
2019/01/23	1	31.36	6	30.96	31.27	-5	35,542	-0.01%
2019/01/22	0	0.00	5	31.82	31.21	-5	36,265	-0.01%
2019/01/18	4	31.12	0	0.00	31.45	4	37,351	0.01%
2019/01/10	1	29.38	0	0.00	29.65	1	40,063	0.00%
2019/01/07	1	28.87	0	0.00	28.67	1	40,270	0.00%
2019/01/03	20	27.70	0	0.00	27.59	20	40,553	0.05%
2019/01/02	5	28.53	0	0.00	27.29	5	40,552	0.01%
2018/12/27	2	28.55	4	28.53	28.17	-2	40,681	0.00%
2018/12/25	4	27.27	0	0.00	27.50	4	40,494	0.01%
2018/12/24	2	28.59	0	0.00	28.49	2	40,210	0.00%
2018/12/22	1	28.00	0	0.00	27.90	1	39,995	0.00%
2018/12/21	132	28.76	130	28.38	28.38	2	40,480	0.00%	大買/大賣/
2018/12/20	101	29.64	100	29.36	29.15	1	40,386	0.00%	大買/
2018/12/18	10	31.20	11	31.14	31.15	-1	40,154	0.00%
2018/12/17	11	31.88	0	0.00	31.91	11	40,067	0.03%
2018/12/14	0	0.00	10	32.23	32.25	-10	39,894	-0.03%
2018/12/12	1	31.63	0	0.00	31.75	1	40,000	0.00%
2018/12/10	26	31.28	0	0.00	31.04	26	40,018	0.06%
2018/12/06	11	32.24	2	32.13	32.08	9	40,344	0.02%
2018/12/05	10	32.90	1	33.19	33.35	9	39,956	0.02%
2018/12/03	3	33.86	3	33.69	33.86	0	40,011	0.00%
2018/11/30	12	31.96	0	0.00	31.71	12	39,164	0.03%
2018/11/29	10	32.20	7	32.02	31.90	3	39,111	0.01%
2018/11/28	10	31.75	10	32.20	32.07	0	39,001	0.00%
2018/11/26	1	31.82	45	32.01	31.79	-44	38,943	-0.11%
2018/11/23	9	31.98	0	0.00	31.85	9	38,796	0.02%
2018/11/22	2	32.32	0	0.00	32.25	2	38,647	0.01%
2018/11/21	2	32.80	0	0.00	32.80	2	38,612	0.01%
2018/11/16	10	33.30	20	33.58	33.41	-10	38,636	-0.03%
2018/11/15	22	32.89	0	0.00	32.96	22	38,405	0.06%
2018/11/14	21	33.19	10	33.30	32.92	11	38,877	0.03%
2018/11/13	2	33.11	1	31.90	33.30	1	39,075	0.00%
2018/11/12	7	32.62	0	0.00	32.60	7	39,428	0.02%
2018/11/09	30	33.00	20	33.18	32.60	10	40,100	0.02%
2018/11/07	10	34.56	51	34.89	34.50	-41	39,843	-0.10%
2018/11/06	0	0.00	10	33.64	33.64	-10	39,870	-0.03%
2018/11/05	12	34.41	0	0.00	34.41	12	39,734	0.03%
2018/11/02	5	34.55	15	35.43	35.26	-10	39,892	-0.03%
2018/11/01	20	33.96	0	0.00	34.18	20	39,299	0.05%
2018/10/30	75	32.04	10	32.73	32.93	65	38,897	0.17%
2018/10/29	11	32.11	10	32.54	31.90	1	38,340	0.00%
2018/10/26	8	34.00	17	34.46	33.90	-9	38,084	-0.02%
2018/10/25	20	33.37	10	33.89	33.47	10	37,903	0.03%
2018/10/24	1	35.73	4	34.52	35.00	-3	37,289	-0.01%
2018/10/23	16	35.90	4	35.15	35.00	12	36,614	0.03%
2018/10/22	18	34.92	12	34.59	36.71	6	36,220	0.02%
2018/10/19	4	32.20	0	0.00	32.71	4	35,123	0.01%
2018/10/18	2	32.40	0	0.00	32.10	2	34,831	0.01%
2018/10/17	6	32.94	1	33.85	32.65	5	35,069	0.01%
2018/10/16	6	33.43	5	33.64	33.32	1	35,195	0.00%
2018/10/15	19	33.22	1	33.62	32.90	18	35,216	0.05%
2018/10/12	7	33.46	9	33.20	33.50	-2	35,019	-0.01%
2018/10/11	94	33.07	6	33.15	32.37	88	34,737	0.25%
2018/10/09	11	34.55	16	35.00	34.97	-5	34,291	-0.01%
2018/10/08	32	35.84	0	0.00	35.45	32	34,356	0.09%
2018/10/05	10	35.20	0	0.00	35.41	10	34,222	0.03%
2018/10/04	10	35.70	0	0.00	35.85	10	34,631	0.03%
2018/10/02	20	37.20	0	0.00	37.14	20	35,231	0.06%
2018/10/01	1	38.20	0	0.00	38.22	1	35,672	0.00%
2018/09/28	5	38.29	2	37.89	38.41	3	36,332	0.01%
2018/09/27	13	37.46	10	37.86	37.50	3	36,287	0.01%
2018/09/26	0	0.00	5	37.42	38.50	-5	36,204	-0.01%
2018/09/25	0	0.00	8	37.09	36.70	-8	36,947	-0.02%
2018/09/21	2	35.48	52	36.27	37.13	-50	37,201	-0.13%
2018/09/19	0	0.00	31	35.50	35.51	-31	37,612	-0.08%
2018/09/18	1	33.54	2	33.13	33.29	-1	37,439	0.00%
2018/09/14	2	33.47	2	33.72	33.60	0	38,503	0.00%
2018/09/13	1	32.70	1	33.11	32.57	0	38,699	0.00%
2018/09/12	16	32.25	0	0.00	32.27	16	38,585	0.04%
2018/09/11	1	33.26	1	33.51	33.16	0	38,458	0.00%
2018/09/10	0	0.00	10	33.32	33.47	-10	38,669	-0.03%
2018/09/07	10	33.93	22	33.85	33.86	-12	38,657	-0.03%
2018/09/06	40	33.99	0	0.00	33.85	40	38,451	0.10%
2018/09/03	20	34.80	0	0.00	34.54	20	38,345	0.05%
2018/08/31	0	0.00	1	35.00	35.49	-1	38,543	0.00%
2018/08/28	2	36.46	22	36.50	36.44	-20	38,207	-0.05%
2018/08/27	2	36.41	79	35.91	36.49	-77	38,189	-0.20%
2018/08/23	1	34.31	0	0.00	34.78	1	38,416	0.00%
2018/08/22	1	34.64	1	34.45	34.68	0	38,825	0.00%
2018/08/21	0	0.00	14	34.64	35.00	-14	38,871	-0.04%
2018/08/20	2	32.73	0	0.00	32.90	2	38,513	0.01%
2018/08/17	13	33.30	0	0.00	33.11	13	38,293	0.03%
2018/08/16	12	32.60	3	33.30	33.99	9	37,857	0.02%
2018/08/15	23	34.34	2	35.02	33.88	21	37,142	0.06%
2018/08/14	1	35.08	1	35.71	34.92	0	36,951	0.00%
2018/08/13	3	35.01	18	34.78	34.93	-15	36,978	-0.04%
2018/08/10	9	36.51	0	0.00	35.86	9	36,716	0.02%
2018/08/09	4	35.32	2	36.08	36.15	2	36,701	0.01%
2018/08/07	0	0.00	10	34.90	34.77	-10	35,991	-0.03%
2018/08/06	9	34.00	0	0.00	34.04	9	35,802	0.03%
2018/08/03	0	0.00	2	34.18	34.48	-2	35,432	-0.01%
2018/08/02	59	34.90	6	35.52	34.29	53	35,372	0.15%
2018/08/01	0	0.00	1	38.75	37.76	-1	34,567	0.00%
2018/07/31	0	0.00	5	37.77	37.93	-5	34,850	-0.01%
2018/07/27	0	0.00	4	37.87	37.99	-4	35,055	-0.01%
2018/07/26	3	38.44	5	38.58	38.12	-2	34,999	-0.01%
2018/07/24	5	38.92	4	38.57	39.10	1	34,817	0.00%
2018/07/20	0	0.00	2	35.86	36.00	-2	34,681	-0.01%
2018/07/19	11	35.66	6	35.77	35.30	5	34,447	0.01%
2018/07/17	5	35.00	0	0.00	35.00	5	34,906	0.01%
2018/07/16	1	35.54	0	0.00	35.54	1	34,862	0.00%
2018/07/13	35	36.85	28	36.66	36.65	7	34,801	0.02%
2018/07/12	6	35.94	12	36.56	36.88	-6	35,083	-0.02%
2018/07/10	9	36.40	5	36.45	35.55	4	35,132	0.01%
2018/07/09	1	35.65	30	35.23	35.76	-29	35,146	-0.08%
2018/07/06	1	33.75	0	0.00	34.44	1	34,831	0.00%
2018/07/05	4	33.02	4	33.87	32.96	0	34,668	0.00%
2018/07/04	1	33.47	2	33.44	33.60	-1	34,383	0.00%
2018/07/03	30	33.40	0	0.00	33.56	30	34,193	0.09%
2018/07/02	17	35.07	0	0.00	34.73	17	32,954	0.05%
2018/06/29	1	35.84	3	36.11	36.51	-2	32,732	-0.01%
2018/06/28	2	35.51	1	36.26	35.88	1	32,184	0.00%
2018/06/27	2	36.10	0	0.00	36.10	2	31,843	0.01%
2018/06/26	6	37.98	0	0.00	37.85	6	31,809	0.02%
2018/06/25	0	0.00	1	40.40	39.75	-1	31,351	0.00%
2018/06/22	1	39.97	0	0.00	39.94	1	31,580	0.00%
2018/06/20	74	40.03	0	0.00	40.88	74	32,594	0.23%
2018/06/13	0	0.00	70	43.10	42.63	-70	32,393	-0.22%
2018/06/11	1	42.27	0	0.00	41.92	1	32,273	0.00%
2018/06/07	1	43.08	1	43.42	43.08	0	32,042	0.00%
2018/06/06	2	43.20	8	43.08	42.96	-6	32,108	-0.02%
2018/06/05	0	0.00	4	42.83	43.27	-4	32,130	-0.01%
2018/06/04	0	0.00	3	42.11	42.67	-3	32,198	-0.01%
2018/06/01	0	0.00	3	41.70	41.00	-3	32,355	-0.01%
2018/05/31	8	41.12	0	0.00	41.54	8	32,421	0.02%
2018/05/30	14	40.37	0	0.00	40.37	14	32,292	0.04%
2018/05/29	7	41.49	0	0.00	41.10	7	31,863	0.02%
2018/05/28	9	41.80	9	42.08	41.80	0	32,149	0.00%
2018/05/25	2	41.57	0	0.00	41.63	2	32,303	0.01%
2018/05/23	80	42.82	0	0.00	42.52	80	32,440	0.25%
2018/05/18	1	43.09	5	43.04	43.09	-4	32,994	-0.01%
2018/05/16	1	44.00	0	0.00	44.05	1	35,478	0.00%
2018/05/15	19	44.23	1	44.38	44.00	18	36,408	0.05%
2018/05/14	90	44.69	70	44.72	44.57	20	36,950	0.05%
2018/05/11	0	0.00	1	43.65	43.70	-1	37,192	0.00%
2018/05/10	1	43.48	0	0.00	43.38	1	37,232	0.00%
2018/05/09	8	43.64	3	43.31	43.39	5	37,255	0.01%
2018/05/08	9	42.78	106	42.52	43.62	-97	37,317	-0.26%	大賣/
2018/05/07	70	40.50	14	41.22	41.75	56	37,264	0.15%
2018/05/04	0	0.00	4	41.07	40.84	-4	37,261	-0.01%
2018/05/03	6	40.35	6	40.94	40.70	0	37,498	0.00%
2018/05/02	13	40.74	71	41.40	40.60	-58	37,967	-0.15%
2018/04/30	2	41.03	17	41.50	41.62	-15	38,178	-0.04%
2018/04/27	106	40.86	15	41.61	40.16	91	38,440	0.24%	大買/
2018/04/26	22	42.50	0	0.00	41.37	22	37,955	0.06%
2018/04/25	5	43.27	6	43.30	43.27	-1	37,668	0.00%
2018/04/24	4	41.61	96	42.77	43.63	-92	37,842	-0.24%
2018/04/23	3	41.27	4	41.61	41.27	-1	37,993	0.00%
2018/04/20	17	41.21	4	41.67	40.79	13	38,015	0.03%
2018/04/19	25	41.87	33	41.52	42.05	-8	38,398	-0.02%
2018/04/18	14	40.52	25	41.53	40.41	-11	38,192	-0.03%
2018/04/17	96	41.20	8	41.66	40.95	88	37,819	0.23%
2018/04/16	8	42.51	4	43.64	41.70	4	37,839	0.01%
2018/04/13	14	44.61	6	44.59	43.93	8	37,384	0.02%
2018/04/12	10	44.90	9	45.12	44.69	1	37,189	0.00%
2018/04/11	8	45.60	88	45.12	45.62	-80	36,995	-0.22%
2018/04/10	8	43.76	11	43.93	43.77	-3	36,708	-0.01%
2018/04/09	14	42.98	14	43.20	42.93	0	36,915	0.00%
2018/04/03	74	42.49	0	0.00	42.30	74	36,999	0.20%
2018/04/02	7	43.72	6	44.65	43.64	1	36,874	0.00%
2018/03/31	1	43.95	0	0.00	44.04	1	36,937	0.00%
2018/03/30	0	0.00	79	44.45	44.37	-79	37,111	-0.21%
2018/03/29	4	42.54	7	42.06	42.92	-3	36,886	-0.01%
2018/03/28	81	43.32	0	0.00	42.66	81	36,350	0.22%
2018/03/27	4	45.14	5	45.43	44.72	-1	35,798	0.00%
2018/03/26	6	44.57	5	45.23	43.85	1	35,591	0.00%
2018/03/23	9	44.89	1	44.75	44.61	8	35,035	0.02%
2018/03/22	11	48.56	1	48.19	48.11	10	34,183	0.03%
2018/03/21	0	0.00	2	50.15	50.45	-2	33,482	-0.01%
2018/03/19	3	49.04	1	49.40	49.17	2	33,517	0.01%
2018/03/15	1	49.79	2	50.18	49.92	-1	33,535	0.00%
2018/03/14	3	49.31	0	0.00	49.25	3	33,377	0.01%
2018/03/12	3	51.38	0	0.00	51.15	3	33,368	0.01%
2018/03/09	0	0.00	5	50.90	50.65	-5	33,399	-0.01%
2018/03/08	0	0.00	3	49.78	50.15	-3	33,540	-0.01%
2018/03/07	1	50.35	1	49.95	49.59	0	33,555	0.00%
2018/03/06	1	48.27	0	0.00	49.09	1	33,696	0.00%
2018/03/05	1	49.50	0	0.00	48.40	1	33,367	0.00%
2018/03/01	2	49.60	10	48.48	49.69	-8	33,439	-0.02%
2018/02/26	8	51.80	0	0.00	52.45	8	33,612	0.02%
2018/02/23	10	52.10	0	0.00	51.50	10	33,502	0.03%
2018/02/22	0	0.00	1	50.85	50.95	-1	33,583	0.00%
2018/02/12	0	0.00	4	46.89	46.45	-4	34,183	-0.01%
2018/02/09	4	46.15	7	46.75	45.70	-3	33,742	-0.01%
2018/02/08	7	52.92	62	53.39	51.10	-55	32,310	-0.17%
2018/02/07	10	57.42	0	0.00	55.15	10	31,169	0.03%
2018/02/06	1	56.45	1	56.80	56.45	0	30,320	0.00%
2018/02/05	5	58.00	0	0.00	58.95	5	29,732	0.02%
2018/02/01	7	58.60	0	0.00	58.15	7	29,421	0.02%
2018/01/31	5	57.45	5	57.70	58.15	0	29,310	0.00%
2018/01/30	1	58.45	0	0.00	57.55	1	29,393	0.00%
2018/01/24	0	0.00	4	62.45	62.45	-4	28,221	-0.01%
2018/01/18	26	59.68	0	0.00	58.80	26	28,088	0.09%
2018/01/17	0	0.00	9	58.00	58.50	-9	27,941	-0.03%
2018/01/15	0	0.00	1	57.40	58.00	-1	27,211	0.00%
2018/01/12	0	0.00	5	55.80	55.85	-5	26,794	-0.02%
2018/01/11	0	0.00	1	54.75	54.95	-1	27,101	0.00%
2018/01/08	4	52.78	0	0.00	52.70	4	26,508	0.02%
2018/01/03	5	52.70	0	0.00	52.40	5	26,520	0.02%
2018/01/02	1	51.30	1	51.30	51.85	0	26,292	0.00%