富邦上証正2 (00633L)-元大-大益券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
35.97
漲跌
▲0.75
漲幅
+2.13%
成交量
13,287張
產業
上市0.00%
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－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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	3	33.97	34.37	-3	10,879	-0.03%
2024/04/17	3	33.18	0	0.00	33.54	3	10,833	0.03%
2024/04/16	0	0.00	3	33.78	33.80	-3	10,869	-0.03%
2024/04/15	10	31.80	23	33.17	33.68	-13	10,847	-0.12%
2024/04/11	5	32.38	0	0.00	32.75	5	10,900	0.05%
2024/04/09	8	33.09	0	0.00	32.84	8	10,947	0.07%
2024/04/08	3	33.48	0	0.00	33.38	3	11,106	0.03%
2024/03/28	5	32.88	5	33.50	33.34	0	11,120	0.00%
2024/03/25	0	0.00	5	33.22	33.13	-5	11,114	-0.04%
2024/03/22	5	32.60	0	0.00	32.94	5	11,064	0.05%
2024/03/19	0	0.00	9	33.38	33.36	-9	11,143	-0.08%
2024/03/13	0	0.00	1	32.97	33.01	-1	11,316	-0.01%
2024/03/11	0	0.00	28	32.75	32.50	-28	11,493	-0.24%
2024/03/05	3	31.32	0	0.00	32.06	3	11,128	0.03%
2024/03/04	3	31.63	0	0.00	31.46	3	11,021	0.03%
2024/03/01	4	31.36	0	0.00	31.61	4	10,962	0.04%
2024/02/23	0	0.00	5	32.37	32.07	-5	10,825	-0.05%
2024/02/21	0	0.00	2	31.99	32.25	-2	10,738	-0.02%
2024/02/16	0	0.00	3	29.75	30.40	-3	10,130	-0.03%
2024/02/15	0	0.00	6.5	29.37	29.36	-6.5	9,925	-0.07%
2024/02/05	0	0.00	1.6	26.80	27.71	-1.6	9,695	-0.02%
2024/02/02	10.1	27.15	11	26.86	26.89	-0.9	9,339	-0.01%
2024/02/01	1	27.00	0	0.00	27.47	1	9,161	0.01%
2024/01/31	34	27.31	31	27.43	27.32	3	8,993	0.03%
2024/01/30	5	28.09	0	0.00	27.51	5	8,821	0.06%
2024/01/26	2	28.23	0	0.00	28.24	2	8,362	0.02%
2024/01/25	5	27.96	0	0.00	28.47	5	8,213	0.06%
2024/01/18	1	26.38	0	0.00	25.77	1	6,965	0.01%
2024/01/09	2	27.38	0	0.00	27.15	2	6,526	0.03%
2024/01/04	2	27.84	0	0.00	27.82	2	6,328	0.03%
2024/01/02	5	29.50	0	0.00	28.66	5	6,172	0.08%
2023/12/18	4	27.92	0	0.00	27.89	4	5,766	0.07%
2023/11/17	5	32.42	0	0.00	32.26	5	5,412	0.09%
2023/11/10	5	33.27	0	0.00	33.17	5	5,605	0.09%
2023/11/01	0	0.00	5	34.03	33.80	-5	6,199	-0.08%
2023/10/19	5	33.00	0	0.00	32.47	5	6,842	0.07%
2023/10/13	5	34.86	0	0.00	34.54	5	6,725	0.07%
2023/09/28	5	35.77	0	0.00	35.75	5	6,894	0.07%
2023/09/08	4	36.42	0	0.00	36.45	4	7,314	0.05%
2023/09/07	4	37.30	0	0.00	37.24	4	7,286	0.05%
2023/09/04	0	0.00	8	38.14	38.47	-8	7,254	-0.11%
2023/08/31	4	37.12	0	0.00	36.68	4	7,201	0.06%
2023/08/28	0	0.00	9	39.07	36.99	-9	7,158	-0.13%
2023/08/25	5	35.88	0	0.00	35.92	5	6,913	0.07%
2023/08/24	5	35.60	5	36.20	36.29	0	7,005	0.00%
2023/08/21	4	36.16	0	0.00	36.16	4	7,163	0.06%
2023/08/18	4	37.31	4	37.62	36.91	0	7,181	0.00%
2023/08/14	4	37.35	0	0.00	37.20	4	7,371	0.05%
2023/08/04	0	0.00	20	41.20	41.43	-20	7,140	-0.28%
2023/07/28	0	0.00	4	40.39	40.53	-4	6,918	-0.06%
2023/07/25	0	0.00	16	37.81	38.40	-16	6,750	-0.24%
2023/07/24	4	35.98	0	0.00	36.09	4	6,517	0.06%
2023/07/21	0	0.00	4	36.96	36.47	-4	6,528	-0.06%
2023/07/17	4	36.40	0	0.00	36.31	4	6,695	0.06%
2023/07/13	0	0.00	4	37.20	37.27	-4	6,642	-0.06%
2023/07/03	0	0.00	1	36.19	36.42	-1	6,947	-0.01%
2023/06/30	0	0.00	5	35.48	35.55	-5	7,029	-0.07%
2023/06/26	5	35.20	0	0.00	34.83	5	7,128	0.07%
2023/06/19	4	36.69	0	0.00	36.82	4	7,080	0.06%
2023/06/15	0	0.00	5	36.91	36.96	-5	7,070	-0.07%
2023/06/12	0	0.00	5	35.56	35.56	-5	7,005	-0.07%
2023/06/08	15	34.43	5	34.91	34.91	10	7,113	0.14%
2023/06/07	5	34.88	0	0.00	34.62	5	7,182	0.07%
2023/05/25	5	35.82	15	35.57	35.43	-10	7,532	-0.13%
2023/05/24	5	36.98	10	36.80	36.61	-5	7,390	-0.07%
2023/05/19	10	37.65	0	0.00	37.57	10	7,402	0.14%
2023/05/17	4	38.50	0	0.00	37.99	4	7,314	0.05%
2023/05/15	4	37.60	0	0.00	38.32	4	7,381	0.05%
2023/05/12	4	38.20	0	0.00	38.10	4	7,364	0.05%
2023/05/09	0	0.00	19	40.64	40.57	-19	7,342	-0.26%
2023/04/19	0	0.00	10	39.99	40.10	-10	8,238	-0.12%
2023/04/17	0	0.00	11	38.94	39.66	-11	8,426	-0.13%
2023/04/14	0	0.00	1	38.97	38.36	-1	8,393	-0.01%
2023/04/12	10	38.30	0	0.00	38.22	10	8,482	0.12%
2023/04/10	1	38.67	0	0.00	39.06	1	8,500	0.01%
2023/04/06	0	0.00	10	38.43	38.55	-10	8,497	-0.12%
2023/03/31	0	0.00	1	39.90	39.33	-1	8,441	-0.01%
2023/03/29	0	0.00	10	39.00	38.39	-10	8,356	-0.12%
2023/03/28	10	38.00	10	38.16	38.17	0	8,437	0.00%
2023/03/14	0	0.00	5	38.04	38.00	-5	8,867	-0.06%
2023/03/13	1	38.59	1	38.60	38.59	0	8,926	0.00%
2023/03/10	1	38.10	0	0.00	38.36	1	8,891	0.01%
2023/03/03	1	41.39	1	41.33	41.37	0	9,193	0.00%
2023/02/03	3	42.08	40	41.94	41.92	-37	10,493	-0.35%
2023/01/13	1	42.46	3	42.40	42.85	-2	10,474	-0.02%
2023/01/10	0	0.00	1	41.59	41.80	-1	10,470	-0.01%
2022/12/13	0	0.00	22	39.51	39.59	-22	9,973	-0.22%
2022/12/12	2	39.91	0	0.00	39.86	2	9,960	0.02%
2022/12/09	1	40.23	0	0.00	40.06	1	9,979	0.01%
2022/12/06	0	0.00	2	39.87	39.44	-2	9,859	-0.02%
2022/12/01	2	38.21	0	0.00	37.99	2	9,482	0.02%
2022/11/10	0	0.00	10	33.26	33.24	-10	8,741	-0.11%
2022/10/31	0	0.00	1	31.09	30.82	-1	8,129	-0.01%
2022/10/28	0.2	31.20	0	0.00	31.51	0.2	7,904	0.00%
2022/10/12	0.2	38.30	0	0.00	37.23	0.2	7,974	0.00%
2022/10/11	10	38.64	0	0.00	38.31	10	8,042	0.12%
2022/09/29	0.1	40.60	15	40.82	40.60	-14.9	8,191	-0.18%
2022/09/16	0.2	41.31	0	0.00	41.31	0.2	8,819	0.00%
2022/09/02	0.1	41.40	0	0.00	41.43	0.1	9,644	0.00%
2022/08/16	0	0.00	5	43.49	43.29	-5	9,934	-0.05%
2022/08/10	0	0.00	1	41.64	41.33	-1	10,204	-0.01%
2022/07/12	0	0.00	2	46.79	47.28	-2	11,620	-0.02%
2022/07/05	1	51.85	1	50.70	50.45	0	11,682	0.00%
2022/07/04	0	0.00	10	50.45	50.80	-10	11,661	-0.09%
2022/07/01	1	50.50	2	50.40	50.25	-1	11,710	-0.01%
2022/06/30	9	51.03	0	0.00	51.55	9	11,689	0.08%
2022/06/29	1	49.84	1	50.10	49.35	0	11,736	0.00%
2022/06/17	2	44.86	4	45.61	45.91	-2	11,730	-0.02%
2022/06/15	0	0.00	2	45.94	46.21	-2	11,691	-0.02%
2022/06/13	0.2	42.84	0	0.00	42.70	0.2	11,914	0.00%
2022/06/09	5	43.51	5	43.92	43.29	0	12,080	0.00%
2022/06/08	2	43.03	0	0.00	42.81	2	12,067	0.02%
2022/04/25	0	0.00	3	39.04	39.22	-3	9,238	-0.03%
2022/04/22	3	40.76	5	39.54	40.69	-2	9,042	-0.02%
2022/04/14	0	0.00	0	43.35	43.75	0	8,393	0.00%
2022/04/13	0	42.43	0	0.00	42.96	0	8,408	0.00%
2022/04/11	0	0.00	0.1	41.90	41.03	-0.1	8,388	0.00%
2022/04/07	0	0.00	0.1	43.12	42.40	-0.1	8,197	0.00%
2022/04/01	1	43.31	0.1	43.47	43.35	0.9	8,102	0.01%
2022/03/28	0.1	40.01	0	0.00	40.01	0.1	7,719	0.00%
2022/03/23	0	41.74	3	42.10	42.25	-3	7,557	-0.04%
2022/03/22	0	41.75	0	0.00	41.74	0	7,478	0.00%
2022/03/17	1	41.44	0	0.00	41.51	1	7,428	0.01%
2022/03/16	2	37.32	1	35.88	38.20	1	7,139	0.01%
2022/03/15	0.2	37.99	0	0.00	37.10	0.2	6,967	0.00%
2022/03/11	2	41.11	0	0.00	40.24	2	6,622	0.03%
2022/03/08	0	0.00	0.1	42.50	42.43	-0.1	6,290	0.00%
2022/03/02	0.1	48.56	0	0.00	48.56	0.1	5,998	0.00%
2022/02/25	0	48.80	0	0.00	48.08	0	6,017	0.00%
2022/02/24	0.1	47.75	0	0.00	47.48	0.1	5,971	0.00%
2022/02/23	0	48.90	0	0.00	49.08	0	5,934	0.00%
2022/02/22	2	48.40	0	0.00	48.65	2	5,935	0.03%
2022/02/21	1	50.30	0	0.00	50.40	1	5,905	0.02%
2022/02/17	0	0.00	3	51.23	50.80	-3	5,879	-0.05%
2022/02/16	0	0.00	5	50.50	50.60	-5	5,850	-0.09%
2022/02/14	3.1	49.82	0	0.00	49.84	3.1	5,904	0.05%
2022/02/11	0	0.00	3	51.73	51.10	-3	5,993	-0.05%
2022/02/09	0.1	51.00	0	0.00	51.00	0.1	5,948	0.00%
2022/02/08	2.1	49.75	0	0.00	48.83	2.1	5,897	0.03%
2022/02/07	0.1	49.91	0	0.00	50.20	0.1	5,796	0.00%
2022/01/26	1	50.90	0	0.00	50.50	1	5,760	0.02%
2022/01/25	1	51.90	0	0.00	51.40	1	5,837	0.02%
2022/01/18	1	50.75	1	51.60	51.65	0	5,778	0.00%
2022/01/17	1	50.20	1	51.05	50.75	0	5,749	0.00%
2022/01/13	0	0.00	1	53.90	52.40	-1	5,709	-0.02%
2022/01/11	0.1	53.00	1	53.40	52.40	-0.9	5,725	-0.02%
2022/01/10	0	0.00	1	53.30	53.05	-1	5,821	-0.02%
2022/01/07	1	53.20	0	0.00	53.10	1	5,827	0.02%
2022/01/06	4	52.98	0	0.00	52.65	4	5,830	0.07%
2022/01/05	0	0.00	2	54.60	54.00	-2	5,794	-0.03%
2022/01/04	4	53.60	0	0.00	54.10	4	5,830	0.07%
2021/12/29	2.1	54.95	0	0.00	54.40	2.1	5,864	0.04%
2021/12/27	1	56.20	0	0.00	55.90	1	5,752	0.02%
2021/12/24	0	0.00	2	57.10	56.40	-2	5,779	-0.03%
2021/12/23	2	55.60	0	0.00	55.65	2	5,737	0.03%
2021/12/13	0	0.00	1	60.90	60.70	-1	5,863	-0.02%
2021/12/10	1.1	59.49	0	0.00	59.80	1.1	5,842	0.02%
2021/12/09	0	0.00	10	58.96	60.70	-10	5,848	-0.17%
2021/12/06	0	0.00	2	55.48	55.65	-2	5,754	-0.03%
2021/12/02	1	52.45	1	53.45	53.40	0	5,856	0.00%
2021/11/26	1	53.45	0	0.00	53.50	1	6,389	0.02%
2021/11/25	1	54.60	1	55.60	54.60	0	6,531	0.00%
2021/11/22	0	0.00	1	54.90	54.90	-1	6,843	-0.01%
2021/11/18	1	53.20	0	0.00	53.75	1	6,955	0.01%
2021/11/16	0	0.00	1	55.35	54.50	-1	7,200	-0.01%
2021/11/10	2.1	52.13	0	0.00	52.20	2.1	7,358	0.03%
2021/11/09	1	54.00	0	0.00	53.90	1	7,288	0.01%
2021/11/08	1	54.45	0	0.00	54.95	1	7,302	0.01%
2021/11/02	0	0.00	24	55.30	53.50	-24	7,667	-0.31%
2021/11/01	2.1	55.68	1	56.00	56.25	1.1	7,611	0.01%
2021/10/27	3	57.18	0	0.00	56.55	3	7,827	0.04%
2021/10/22	3	59.38	0	0.00	59.55	3	8,144	0.04%
2021/10/18	3.1	56.36	0	0.00	55.20	3.1	8,406	0.04%
2021/10/15	1	58.05	0	0.00	58.00	1	8,394	0.01%
2021/10/14	1	59.35	2	57.50	57.70	-1	8,376	-0.01%
2021/10/12	0	0.00	1	56.80	57.30	-1	8,361	-0.01%
2021/10/07	0	0.00	1	53.25	53.40	-1	8,204	-0.01%
2021/09/30	0.1	53.95	0	0.00	53.95	0.1	8,414	0.00%
2021/09/27	1	52.20	0	0.00	53.40	1	8,534	0.01%
2021/09/24	0	0.00	2	51.90	51.55	-2	8,473	-0.02%
2021/09/22	1	49.78	0	0.00	50.50	1	8,426	0.01%
2021/09/17	2	51.45	0	0.00	52.00	2	8,372	0.02%
2021/09/15	0.1	51.40	0	0.00	51.40	0.1	8,362	0.00%
2021/09/13	1	55.20	1	53.95	54.25	0	8,297	0.00%
2021/09/06	0	0.00	1	53.05	53.35	-1	8,312	-0.01%
2021/09/03	1	51.50	1	50.85	51.40	0	8,381	0.00%
2021/09/02	2	51.55	0	0.00	51.35	2	8,341	0.02%
2021/08/30	10.1	49.60	10	49.74	49.74	0.1	8,125	0.00%
2021/08/27	2	51.43	4	50.28	51.00	-2	8,086	-0.02%
2021/08/26	2	50.65	0	0.00	50.60	2	8,057	0.02%
2021/08/19	1	52.55	0	0.00	52.65	1	7,956	0.01%
2021/08/17	0	0.00	1	53.85	53.85	-1	8,185	-0.01%
2021/08/10	2	53.70	2	54.60	55.05	0	8,147	0.00%
2021/08/09	0.1	55.30	11	55.27	55.40	-10.9	8,236	-0.13%
2021/08/06	1	52.90	0	0.00	52.95	1	8,186	0.01%
2021/08/05	1	53.00	1	54.25	53.85	0	8,147	0.00%
2021/08/03	0	0.00	1	53.95	54.40	-1	8,170	-0.01%
2021/08/02	0	0.00	1	54.15	53.95	-1	8,310	-0.01%
2021/07/30	1.1	51.46	0	0.00	50.30	1.1	8,130	0.01%
2021/07/29	1	53.05	0	0.00	53.40	1	8,050	0.01%
2021/07/28	1	51.30	1	51.95	52.05	0	7,991	0.00%
2021/07/27	15	54.60	10	54.25	54.25	5	7,753	0.06%
2021/07/26	20.1	60.81	20	56.85	54.95	0.1	7,673	0.00%
2021/07/23	1	61.80	0	0.00	61.70	1	7,496	0.01%
2021/07/22	10	63.35	10	63.35	63.35	0	7,471	0.00%
2021/07/20	10	62.95	10	62.75	62.75	0	7,598	0.00%
2021/07/19	20	62.45	20	62.80	62.80	0	7,673	0.00%
2021/07/16	10	63.85	10	63.60	63.60	0	7,644	0.00%
2021/07/15	10	62.10	11	64.23	64.30	-1	7,701	-0.01%
2021/07/14	21	62.81	0	0.00	62.65	21	7,721	0.27%
2021/07/13	1	63.80	1	64.85	64.00	0	7,824	0.00%
2021/07/12	20	63.38	20	64.15	63.80	0	7,831	0.00%
2021/07/09	10	62.80	10	62.45	62.45	0	7,924	0.00%
2021/07/08	23	64.96	20	63.90	63.90	3	7,830	0.04%
2021/07/07	0	0.00	10	65.20	65.20	-10	7,807	-0.13%
2021/07/06	0	0.00	10	64.30	64.30	-10	8,040	-0.12%
2021/07/05	32	64.45	0	0.00	63.95	32	8,123	0.39%
2021/07/02	6	65.08	0	0.00	64.80	6	8,106	0.07%
2021/06/29	1	67.90	0	0.00	67.95	1	8,261	0.01%
2021/06/28	11	69.90	0	0.00	69.15	11	8,325	0.13%
2021/06/25	0	0.00	2	69.73	69.65	-2	8,379	-0.02%
2021/06/23	0	0.00	7	67.34	67.05	-7	8,465	-0.08%
2021/06/22	0	0.00	2	66.45	66.45	-2	8,537	-0.02%
2021/06/21	7	65.06	0	0.00	64.85	7	8,642	0.08%
2021/06/18	11	65.77	10	65.70	65.75	1	8,676	0.01%
2021/06/17	1	66.30	0	0.00	67.00	1	8,667	0.01%
2021/06/16	1	68.10	0	0.00	67.25	1	8,774	0.01%
2021/06/15	1	68.20	0	0.00	68.85	1	8,811	0.01%
2021/06/11	1	70.70	0	0.00	70.95	1	8,798	0.01%
2021/06/01	10	71.50	10	72.70	72.60	0	9,317	0.00%
2021/05/28	0.1	74.75	0	0.00	74.90	0.1	9,291	0.00%
2021/05/18	4	69.88	5	69.60	69.10	-1	9,725	-0.01%
2021/05/17	0	0.00	1	69.45	69.45	-1	9,781	-0.01%
2021/05/14	10	64.10	13	66.14	66.50	-3	9,834	-0.03%
2021/05/13	1	64.20	0	0.00	63.10	1	9,870	0.01%
2021/05/12	0	0.00	1	64.95	64.75	-1	9,874	-0.01%
2021/05/11	1	61.70	1	62.90	64.30	0	9,856	0.00%
2021/05/10	2.1	63.69	50	64.45	62.15	-47.9	9,755	-0.49%
2021/05/07	5	65.55	5	65.96	65.25	0	9,654	0.00%
2021/05/03	0.1	65.50	0	0.00	65.00	0.1	9,944	0.00%
2021/04/29	0	0.00	1	67.40	67.35	-1	9,987	-0.01%
2021/04/27	2	65.30	0	0.00	65.70	2	10,086	0.02%
2021/04/23	0	0.00	2	67.80	67.35	-2	9,947	-0.02%
2021/04/20	0	0.00	1	67.20	66.95	-1	10,032	-0.01%
2021/04/19	0	0.00	2	65.73	65.80	-2	10,062	-0.02%
2021/04/16	0	0.00	1	63.40	63.45	-1	10,001	-0.01%
2021/04/15	2	62.40	0	0.00	62.20	2	10,138	0.02%
2021/04/14	1	64.30	0	0.00	64.55	1	10,109	0.01%
2021/04/13	3	65.55	3	65.60	64.00	0	10,210	0.00%
2021/04/12	2.1	64.82	0	0.00	64.50	2.1	10,266	0.02%
2021/04/09	2	65.75	0	0.00	65.85	2	10,143	0.02%
2021/04/07	20	68.33	20	66.70	66.90	0	10,337	0.00%
2021/03/31	7.1	67.27	7	66.87	67.00	0.1	10,139	0.00%
2021/03/30	5	67.62	6	68.53	68.70	-1	10,043	-0.01%
2021/03/29	0	0.00	2	67.90	67.80	-2	10,008	-0.02%
2021/03/23	5	66.20	0	0.00	65.85	5	9,728	0.05%
2021/03/22	10	67.35	0	0.00	66.85	10	9,652	0.10%
2021/03/19	13	67.58	10	66.55	65.90	3	9,577	0.03%
2021/03/17	10	68.25	10	69.15	69.15	0	9,417	0.00%
2021/03/16	20	68.98	0	0.00	69.10	20	9,339	0.21%
2021/03/11	1	70.10	0	0.00	69.95	1	9,143	0.01%
2021/03/10	0.1	67.20	0	0.00	66.65	0.1	9,189	0.00%
2021/03/09	9	67.31	9	66.43	67.55	0	9,092	0.00%
2021/03/08	10	71.50	0	0.00	68.40	10	9,012	0.11%
2021/03/05	0.1	71.75	0	0.00	71.15	0.1	8,871	0.00%
2021/03/04	20	75.03	0	0.00	73.10	20	8,885	0.23%
2021/02/26	5	76.45	0	0.00	75.95	5	8,774	0.06%
2021/02/24	10	83.20	0	0.00	78.60	10	8,751	0.11%
2021/02/23	20	82.55	0	0.00	83.95	20	8,552	0.23%
2021/02/22	46	86.69	0	0.00	84.90	46	8,497	0.54%
2021/02/19	0.1	89.90	0	0.00	89.05	0.1	8,345	0.00%
2021/02/17	0	0.00	0.2	94.00	94.20	-0.2	8,246	0.00%
2021/02/05	0	0.00	45	83.20	82.90	-45	8,299	-0.54%
2021/02/04	0	0.00	21	80.63	79.10	-21	8,154	-0.26%
2021/02/03	0	0.00	20	79.00	79.05	-20	8,082	-0.25%
2021/02/02	0	0.00	10	77.60	77.85	-10	8,140	-0.12%
2021/02/01	14	76.15	0	0.00	76.40	14	8,318	0.17%
2021/01/28	1.1	76.72	0	0.00	75.90	1.1	8,502	0.01%
2021/01/27	10	78.50	0	0.00	78.70	10	8,567	0.12%
2021/01/26	30	79.67	10	79.00	79.45	20	8,582	0.23%
2021/01/22	10	79.35	5	78.90	78.90	5	8,465	0.06%
2021/01/19	10	79.45	0	0.00	78.95	10	8,455	0.12%
2021/01/15	25	78.40	0	0.00	77.15	25	8,768	0.29%
2021/01/14	5	79.10	0	0.00	78.05	5	8,799	0.06%
2021/01/13	6	82.25	0	0.00	81.05	6	8,718	0.07%
2021/01/12	10	77.80	0	0.00	79.60	10	8,635	0.12%
2021/01/11	10.1	79.00	0	0.00	79.35	10.1	8,739	0.12%
2021/01/08	10	81.35	0	0.00	78.80	10	8,821	0.11%
2021/01/07	10	78.10	2	78.40	78.40	8	8,804	0.09%
2021/01/06	2	75.75	0	0.00	75.75	2	8,742	0.02%
2021/01/05	0	0.00	0.4	73.75	73.75	-0.4	8,676	0.00%
2020/12/28	0.1	67.80	0	0.00	67.80	0.1	8,343	0.00%
2020/12/10	0.1	65.20	0	0.00	64.60	0.1	8,973	0.00%
2020/12/02	0	0.00	40	67.15	67.90	-40	9,266	-0.43%
2020/11/30	0.1	66.85	40	68.25	66.85	-39.9	9,355	-0.43%
2020/11/27	0	0.00	30	64.75	64.95	-30	9,259	-0.32%
2020/11/26	20	63.45	0	0.00	63.85	20	9,290	0.22%
2020/11/25	60	64.32	0	0.00	63.90	60	9,492	0.63%
2020/11/24	30	64.62	20	65.45	64.45	10	9,613	0.10%
2020/11/23	0	0.00	60	64.86	65.65	-60	9,714	-0.62%
2020/11/20	0	0.00	1	63.65	63.15	-1	9,667	-0.01%
2020/11/19	0	0.00	12	63.08	63.15	-12	9,744	-0.12%
2020/11/18	0	0.00	35	62.84	62.60	-35	9,780	-0.36%
2020/11/17	3	61.90	23	62.06	61.80	-20	9,863	-0.20%
2020/11/16	10	60.90	25	61.55	61.50	-15	10,081	-0.15%
2020/11/13	52	60.60	0	0.00	59.95	52	10,156	0.51%
2020/11/12	19	62.49	15	62.11	62.30	4	10,083	0.04%
2020/11/11	35	63.70	0	0.00	63.70	35	10,424	0.34%
2020/11/10	0	0.00	10	64.10	63.95	-10	10,465	-0.10%
2020/11/09	0.1	64.10	20	63.63	64.10	-19.9	10,458	-0.19%
2020/11/06	0	0.00	44	62.85	61.25	-44	10,520	-0.42%
2020/11/05	15	62.25	12.7	62.22	61.70	2.3	10,615	0.02%
2020/11/04	0	0.00	30	60.07	60.30	-30	10,580	-0.28%
2020/11/03	0	0.00	22	59.31	59.30	-22	10,552	-0.21%
2020/11/02	2	57.75	0	0.00	57.60	2	10,669	0.02%
2020/10/30	0.1	58.00	0	0.00	58.15	0.1	10,783	0.00%
2020/10/29	0	0.00	3	58.83	59.10	-3	10,942	-0.03%
2020/10/28	0	0.00	10	58.15	58.35	-10	10,978	-0.09%
2020/10/27	1	57.50	0	0.00	57.70	1	11,135	0.01%
2020/10/26	52	58.79	0	0.00	58.05	52	11,096	0.47%
2020/10/23	0	0.00	3	61.15	60.85	-3	11,042	-0.03%
2020/10/22	0	0.00	50	58.69	59.65	-50	11,014	-0.45%
2020/10/20	10	59.20	0	0.00	59.20	10	11,344	0.09%
2020/10/19	10	60.35	10	60.40	59.40	0	11,684	0.00%
2020/10/16	30	59.30	20	59.00	59.70	10	11,736	0.09%
2020/10/13	0	0.00	3	59.10	59.20	-3	12,060	-0.02%
2020/10/12	0.1	58.60	41	58.00	58.95	-40.9	12,316	-0.33%
2020/10/07	0	0.00	1	55.75	55.95	-1	12,405	-0.01%
2020/10/05	1	54.60	0	0.00	54.60	1	12,841	0.01%
2020/09/30	0	0.00	12	55.53	54.85	-12	13,166	-0.09%
2020/09/29	7	55.12	7	54.68	54.45	0	13,475	0.00%
2020/09/28	1	54.60	10	55.00	55.00	-9	13,940	-0.06%
2020/09/25	1	54.10	0	0.00	53.75	1	14,544	0.01%
2020/09/24	0.1	54.80	0	0.00	53.60	0.1	14,844	0.00%
2020/09/23	8	55.08	6	55.33	55.20	2	14,954	0.01%
2020/09/22	1	55.80	0	0.00	56.30	1	15,099	0.01%
2020/09/18	0	0.00	3	56.18	57.05	-3	15,063	-0.02%
2020/09/17	3	55.17	0	0.00	54.80	3	15,043	0.02%
2020/09/15	0	0.00	3	56.85	57.00	-3	15,211	-0.02%
2020/09/10	1	55.20	0	0.00	55.55	1	15,173	0.01%
2020/09/09	1	54.90	0	0.00	54.90	1	15,257	0.01%
2020/09/08	11	55.44	0	0.00	55.80	11	15,128	0.07%
2020/09/07	0	0.00	10	56.70	56.80	-10	15,107	-0.07%
2020/09/04	3.1	57.08	0	0.00	56.30	3.1	15,084	0.02%
2020/09/03	6	59.27	7	58.99	58.70	-1	14,964	-0.01%
2020/09/02	8	58.96	8	58.46	58.65	0	14,989	0.00%
2020/09/01	4	58.59	0	0.00	58.70	4	15,037	0.03%
2020/08/31	7	60.00	8	60.63	59.90	-1	14,991	-0.01%
2020/08/28	0	0.00	4	57.79	58.00	-4	14,849	-0.03%
2020/08/27	12	55.60	0	0.00	56.05	12	14,886	0.08%
2020/08/26	1	56.35	1	56.35	56.75	0	14,921	0.00%
2020/08/25	4	56.93	4	57.45	57.05	0	15,071	0.00%
2020/08/24	0	0.00	1	57.20	56.80	-1	15,076	-0.01%
2020/08/20	1	55.95	0	0.00	54.90	1	15,199	0.01%
2020/08/19	26	57.58	0	0.00	57.65	26	15,037	0.17%
2020/08/18	0	0.00	25	58.50	58.55	-25	15,009	-0.17%
2020/08/17	0	0.00	75	58.73	59.25	-75	15,191	-0.49%
2020/08/14	0	0.00	2	55.05	55.25	-2	14,895	-0.01%
2020/08/12	28.1	54.38	0	0.00	53.85	28.1	14,886	0.19%
2020/08/11	0	0.00	7	57.16	56.95	-7	14,705	-0.05%
2020/08/10	0	0.00	1	55.20	55.45	-1	14,687	-0.01%
2020/08/07	1	53.80	0	0.00	53.20	1	14,680	0.01%
2020/08/06	22	55.15	1	56.20	54.45	21	14,680	0.14%
2020/08/05	16	55.50	15	55.68	55.45	1	14,590	0.01%
2020/08/04	20	55.76	2	56.00	56.35	18	14,670	0.12%
2020/07/31	1	54.10	0	0.00	54.35	1	14,687	0.01%
2020/07/29	10	53.15	2	54.93	54.55	8	14,747	0.05%
2020/07/28	10	53.30	0	0.00	53.15	10	14,799	0.07%
2020/07/27	1	52.10	1	52.90	52.25	0	14,869	0.00%
2020/07/24	42	53.92	20	53.00	52.90	22	14,805	0.15%
2020/07/23	5	56.48	1	56.20	56.20	4	14,780	0.03%
2020/07/22	15	57.85	30	58.33	57.85	-15	14,617	-0.10%
2020/07/21	10	56.80	0	0.00	56.35	10	14,461	0.07%
2020/07/20	0	0.00	2	55.35	56.70	-2	14,454	-0.01%
2020/07/17	25	54.95	3	54.90	53.75	22	14,274	0.15%
2020/07/16	46	57.16	0	0.00	54.65	46	14,153	0.33%
2020/07/15	10	58.80	12	59.50	59.00	-2	13,982	-0.01%
2020/07/14	27	59.76	0	0.00	59.00	27	14,182	0.19%
2020/07/10	4	60.56	1	60.50	60.00	3	13,997	0.02%
2020/07/09	2.1	61.99	32	61.01	61.95	-29.9	13,961	-0.21%
2020/07/08	4	60.60	2	60.43	60.00	2	13,716	0.01%
2020/07/07	2	61.60	44	62.25	61.80	-42	13,587	-0.31%
2020/07/06	1	56.95	2	54.88	57.55	-1	13,229	-0.01%
2020/07/03	0	0.00	10	51.23	51.10	-10	12,766	-0.08%
2020/07/02	1	49.17	11.1	49.46	49.57	-10.1	12,657	-0.08%
2020/07/01	0	0.00	13.4	47.37	47.57	-13.4	12,560	-0.11%
2020/06/30	0	0.00	8	45.29	45.40	-8	12,463	-0.06%
2020/06/29	3.1	44.22	20	44.20	44.28	-16.9	12,544	-0.13%
2020/06/24	0	0.00	13	45.16	45.10	-13	12,697	-0.10%
2020/06/23	2	43.90	2	44.72	44.58	0	13,004	0.00%
2020/06/22	1	44.32	10	44.68	44.68	-9	13,003	-0.07%
2020/06/18	0	0.00	17	43.16	43.65	-17	13,493	-0.13%
2020/06/17	3	42.86	0	0.00	42.90	3	13,576	0.02%
2020/06/16	0	0.00	4	43.30	43.25	-4	13,894	-0.03%
2020/06/15	4	42.66	0	0.00	42.47	4	14,570	0.03%
2020/06/12	4	42.85	20	43.24	43.32	-16	14,860	-0.11%
2020/06/11	6	44.29	2	44.52	43.51	4	15,406	0.03%
2020/06/10	3	44.89	0	0.00	44.71	3	15,612	0.02%
2020/06/09	0.2	45.28	4	45.22	45.30	-3.8	16,191	-0.02%
2020/06/08	4	44.71	5	44.87	44.45	-1	16,384	-0.01%
2020/06/05	2	43.96	0	0.00	43.87	2	16,466	0.01%
2020/06/04	23	44.02	0	0.00	44.08	23	16,878	0.14%
2020/06/03	0	0.00	3	44.51	44.37	-3	17,343	-0.02%
2020/06/02	1	43.58	22	43.36	43.95	-21	17,291	-0.12%
2020/06/01	0	0.00	9	42.82	43.36	-9	17,598	-0.05%
2020/05/29	0	0.00	2	41.25	41.19	-2	17,447	-0.01%
2020/05/28	2.1	40.81	2	41.30	41.13	0.1	17,545	0.00%
2020/05/27	0	0.00	2	41.26	40.97	-2	17,659	-0.01%
2020/05/26	0	0.00	4	40.94	40.82	-4	17,811	-0.02%
2020/05/25	3	39.86	1	40.09	40.25	2	18,054	0.01%
2020/05/22	25	41.27	0	0.00	39.95	25	18,257	0.14%
2020/05/19	0	0.00	4	42.50	42.06	-4	18,681	-0.02%
2020/05/18	0	0.00	2	41.59	41.72	-2	18,766	-0.01%
2020/05/15	2	41.24	0	0.00	41.25	2	18,816	0.01%
2020/05/13	2	41.73	0	0.00	41.98	2	18,808	0.01%
2020/05/12	2	41.88	0	0.00	42.22	2	18,897	0.01%
2020/05/11	3.2	42.55	6	42.63	42.35	-2.8	18,945	-0.01%
2020/05/08	0	0.00	8	41.95	42.44	-8	19,003	-0.04%
2020/05/06	1	40.94	5	39.79	41.02	-4	19,041	-0.02%
2020/05/05	2	38.53	0	0.00	38.78	2	19,049	0.01%
2020/05/04	4.1	38.52	0	0.00	38.50	4.1	19,449	0.02%
2020/04/30	0	0.00	2	42.24	41.65	-2	19,666	-0.01%
2020/04/29	0	0.00	3	40.83	41.13	-3	20,064	-0.01%
2020/04/27	0	0.00	12	40.00	40.10	-12	20,375	-0.06%
2020/04/22	8	38.83	8	38.69	39.09	0	20,213	0.00%
2020/04/21	4	38.80	0	0.00	38.36	4	20,295	0.02%
2020/04/20	2	39.39	0	0.00	39.60	2	20,239	0.01%
2020/04/17	0	0.00	12	39.61	39.91	-12	20,185	-0.06%
2020/04/15	0	0.00	1	38.90	38.57	-1	19,841	-0.01%
2020/04/13	2.2	37.89	0	0.00	37.80	2.2	19,782	0.01%
2020/04/09	0	0.00	40	38.28	38.08	-40	19,910	-0.20%
2020/04/08	2	38.28	0	0.00	38.19	2	20,195	0.01%
2020/04/07	3	38.75	0	0.00	38.59	3	20,104	0.01%
2020/04/06	40	37.96	4	38.17	38.21	36	20,065	0.18%
2020/04/01	5	36.59	5	37.38	37.29	0	20,135	0.00%
2020/03/31	8	37.62	8	37.03	36.99	0	19,952	0.00%
2020/03/30	4	35.82	4	36.58	36.87	0	19,798	0.00%
2020/03/27	7	37.72	3	37.76	37.15	4	19,670	0.02%
2020/03/26	1	36.66	15	37.29	37.24	-14	19,343	-0.07%
2020/03/25	10	36.70	3	36.73	36.77	7	19,143	0.04%
2020/03/24	6	34.77	7	34.74	34.36	-1	18,855	-0.01%
2020/03/23	3	32.79	1	33.12	32.83	2	18,670	0.01%
2020/03/20	2	34.15	2	34.71	34.18	0	18,850	0.00%
2020/03/19	22	32.97	30	32.37	32.15	-8	18,629	-0.04%
2020/03/18	2	36.08	2	37.32	35.89	0	18,162	0.00%
2020/03/17	9	36.30	4	36.47	36.18	5	17,946	0.03%
2020/03/16	17	39.56	0	0.00	38.35	17	17,274	0.10%
2020/03/13	5	37.81	4	40.40	40.65	1	16,909	0.01%
2020/03/12	33	42.47	0	0.00	41.54	33	16,308	0.20%
2020/03/10	10	42.17	1	44.01	43.93	9	15,912	0.06%
2020/03/09	105.5	42.69	0	0.00	41.73	105.5	15,481	0.68%	大買/鉅額交易
2020/03/06	10	45.53	0	0.00	45.63	10	14,998	0.07%
2020/03/05	0	0.00	26	46.71	46.85	-26	14,912	-0.17%
2020/03/04	1	44.13	4	44.23	44.11	-3	14,750	-0.02%
2020/03/03	6	44.45	7	44.23	44.03	-1	14,721	-0.01%
2020/03/02	22	42.17	1	43.65	43.65	21	14,610	0.14%
2020/02/27	0	0.00	2	44.26	44.05	-2	14,466	-0.01%
2020/02/25	4	43.81	20	44.02	43.81	-16	14,321	-0.11%
2020/02/24	4	45.03	0	0.00	45.00	4	14,255	0.03%
2020/02/21	3	45.89	10	45.59	46.28	-7	14,023	-0.05%
2020/02/20	0	0.00	20	45.07	45.32	-20	13,774	-0.15%
2020/02/19	0	0.00	1	44.75	44.83	-1	13,750	-0.01%
2020/02/18	0	0.00	10	43.96	43.92	-10	13,746	-0.07%
2020/02/17	0	0.00	4	44.13	44.50	-4	13,724	-0.03%
2020/02/14	21	43.59	32	43.64	43.58	-11	13,713	-0.08%
2020/02/13	9	43.45	11	43.30	43.00	-2	13,872	-0.01%
2020/02/12	24	43.31	29	43.38	43.35	-5	14,068	-0.04%
2020/02/11	1	43.29	1	42.57	43.53	0	14,086	0.00%
2020/02/10	1	41.35	0	0.00	41.94	1	13,916	0.01%
2020/02/07	1	41.66	40	41.68	41.77	-39	13,900	-0.28%
2020/02/06	10	42.13	14	41.64	42.13	-4	14,200	-0.03%
2020/02/05	0	0.00	2	41.15	41.29	-2	14,216	-0.01%
2020/02/04	1	38.50	0	0.00	40.19	1	14,074	0.01%
2020/02/03	43.1	39.01	0	0.00	39.60	43.1	13,680	0.32%
2020/01/31	20	40.02	0	0.00	40.26	20	13,223	0.15%
2020/01/30	19	40.34	0	0.00	39.68	19	13,209	0.14%
2020/01/20	4	50.15	40	50.20	50.10	-36	12,850	-0.28%
2020/01/17	1	49.82	0	0.00	49.74	1	12,981	0.01%
2020/01/16	2	49.82	0	0.00	49.71	2	13,084	0.02%
2020/01/15	44	50.39	0	0.00	50.05	44	13,103	0.34%
2020/01/14	0	0.00	71	51.67	51.20	-71	13,137	-0.54%
2020/01/13	0	0.00	20	50.75	50.80	-20	13,203	-0.15%
2020/01/09	1	50.45	0	0.00	50.40	1	13,304	0.01%
2020/01/08	2.1	49.82	0	0.00	49.69	2.1	13,584	0.02%
2020/01/07	0	0.00	10	50.55	50.55	-10	13,580	-0.07%
2020/01/06	20	50.60	20	50.95	50.65	0	14,216	0.00%
2020/01/03	60	51.07	36.4	51.53	50.65	23.6	14,278	0.17%
2020/01/02	20	51.15	62	50.97	51.10	-42	14,266	-0.29%
2019/12/31	45	49.72	19	49.66	49.56	26	13,909	0.19%
2019/12/30	22	48.85	61	49.75	49.99	-39	13,829	-0.28%
2019/12/27	5	48.68	50	49.21	49.31	-45	13,698	-0.33%
2019/12/26	0	0.00	30	48.36	48.25	-30	13,546	-0.22%
2019/12/25	11	48.02	0	0.00	47.93	11	13,622	0.08%
2019/12/24	22	48.24	1	48.17	48.19	21	13,695	0.15%
2019/12/23	43	48.93	36	48.63	48.56	7	13,700	0.05%
2019/12/20	1	49.36	21	49.44	49.36	-20	13,726	-0.15%
2019/12/19	26	49.39	27	49.30	49.17	-1	13,851	-0.01%
2019/12/18	40	49.67	22	49.83	49.69	18	14,100	0.13%
2019/12/17	20	49.48	45	48.71	49.73	-25	14,104	-0.18%
2019/12/16	20	48.00	3	48.12	47.93	17	13,840	0.12%
2019/12/13	2	47.51	82	47.79	47.99	-80	13,849	-0.58%
2019/12/11	0	0.00	1	46.84	46.99	-1	13,798	-0.01%
2019/12/10	0	0.00	1	46.68	46.80	-1	14,003	-0.01%
2019/12/09	45	47.05	0	0.00	46.75	45	14,329	0.31%
2019/12/06	0	0.00	11	46.72	46.72	-11	14,523	-0.08%
2019/12/05	10	46.25	0	0.00	46.16	10	14,709	0.07%
2019/12/04	10	45.53	10	45.85	45.89	0	14,839	0.00%
2019/12/03	7	45.50	17	45.92	45.89	-10	15,449	-0.06%
2019/12/02	2	45.76	21	45.97	45.62	-19	15,617	-0.12%
2019/11/29	22	45.95	1	45.35	45.06	21	15,661	0.13%
2019/11/28	56	47.17	10	47.48	46.80	46	15,594	0.29%
2019/11/27	30	47.24	21	47.33	47.28	9	15,792	0.06%
2019/11/26	26	47.58	9	47.68	47.46	17	15,988	0.11%
2019/11/25	4	46.67	1	47.00	47.08	3	16,184	0.02%
2019/11/22	5	46.89	1	47.82	46.91	4	16,260	0.02%
2019/11/21	15	47.52	10	47.37	47.37	5	16,378	0.03%
2019/11/20	11	48.50	0	0.00	48.33	11	16,690	0.07%
2019/11/19	26	48.69	38	48.78	48.85	-12	16,851	-0.07%
2019/11/18	26	47.76	58	48.39	48.38	-32	16,828	-0.19%
2019/11/15	27	48.05	49	48.34	48.00	-22	16,891	-0.13%
2019/11/14	50	48.04	40	48.29	48.19	10	17,143	0.06%
2019/11/13	41	47.89	20	48.12	47.95	21	17,375	0.12%
2019/11/12	43	48.26	10	48.15	48.15	33	17,522	0.19%
2019/11/11	46	49.46	43	48.83	48.57	3	17,539	0.02%
2019/11/08	38	50.52	20	50.95	50.15	18	17,358	0.10%
2019/11/07	30	50.20	30	50.45	50.10	0	17,423	0.00%
2019/11/06	24	50.53	0	0.00	50.60	24	17,623	0.14%
2019/11/05	30	51.09	32	50.77	51.45	-2	17,805	-0.01%
2019/11/04	25	50.15	51	50.10	50.10	-26	18,031	-0.14%
2019/11/01	22	47.81	125	48.87	49.37	-103	18,206	-0.57%	大賣/鉅額交易
2019/10/31	14	47.81	13	47.89	47.83	1	18,378	0.01%
2019/10/30	77.1	47.95	0	0.00	47.80	77.1	18,771	0.41%
2019/10/29	6	48.61	26	48.65	48.45	-20	18,945	-0.11%
2019/10/28	46	48.09	45	48.48	48.37	1	19,191	0.01%
2019/10/25	42	47.55	40	47.68	47.67	2	19,135	0.01%
2019/10/24	3	47.96	11	48.17	47.75	-8	19,220	-0.04%
2019/10/22	3	48.24	0	0.00	48.07	3	19,667	0.02%
2019/10/21	43	48.33	1	48.42	48.27	42	19,863	0.21%
2019/10/18	42	49.14	0	0.00	48.63	42	20,071	0.21%
2019/10/16	28	49.61	46	49.90	49.14	-18	20,423	-0.09%
2019/10/15	25	49.42	32	49.52	49.40	-7	20,271	-0.03%
2019/10/14	45	49.49	157	49.53	49.65	-112	20,475	-0.55%	大賣/鉅額交易
2019/10/09	59	46.54	25	47.16	46.91	34	20,441	0.17%
2019/10/08	3	47.03	33	47.46	47.49	-30	20,646	-0.15%
2019/10/07	40	45.82	40	45.63	45.63	0	20,851	0.00%
2019/10/04	20	46.08	20	45.89	45.80	0	21,027	0.00%
2019/10/03	26.1	45.71	40	45.65	45.63	-13.9	21,226	-0.07%
2019/10/02	20	46.27	20	46.25	46.39	0	21,797	0.00%
2019/10/01	4	46.86	0	0.00	46.71	4	21,949	0.02%
2019/09/27	12	47.44	7	47.28	47.32	5	22,356	0.02%
2019/09/26	0	0.00	25	47.94	47.60	-25	22,540	-0.11%
2019/09/25	10	47.43	5	47.59	47.68	5	22,649	0.02%
2019/09/24	20	48.02	12	47.74	48.04	8	23,403	0.03%
2019/09/23	14	47.60	0	0.00	47.15	14	23,467	0.06%
2019/09/20	10	48.70	22	48.31	48.65	-12	23,688	-0.05%
2019/09/19	20	48.02	27	48.49	48.02	-7	23,803	-0.03%
2019/09/18	2	48.06	0	0.00	48.32	2	24,331	0.01%
2019/09/17	18	48.51	8	48.41	48.25	10	24,610	0.04%
2019/09/16	42	49.01	28	49.06	48.96	14	24,879	0.06%
2019/09/12	20	49.27	40	49.15	49.27	-20	25,640	-0.08%
2019/09/11	63	49.01	40	49.57	48.76	23	26,012	0.09%
2019/09/10	43	49.20	0	0.00	49.01	43	25,906	0.17%
2019/09/09	31	49.69	41	50.30	49.73	-10	25,972	-0.04%
2019/09/06	14	49.56	0	0.00	49.40	14	25,987	0.05%
2019/09/05	52	49.56	69	49.03	49.67	-17	26,053	-0.07%
2019/09/04	23	47.71	62	47.62	47.72	-39	25,633	-0.15%
2019/09/03	70	47.33	30	47.19	47.08	40	26,037	0.15%
2019/09/02	45	46.97	106	47.19	47.50	-61	26,527	-0.23%	大賣/
2019/08/30	97	46.67	95	46.77	46.66	2	26,564	0.01%
2019/08/29	103.1	46.29	100	45.54	46.07	3.1	26,779	0.01%	大買/
2019/08/28	63	46.48	0	0.00	46.24	63	26,910	0.23%
2019/08/27	25	47.04	32	46.70	47.11	-7	26,966	-0.03%
2019/08/26	29	45.76	0	0.00	45.80	29	27,008	0.11%
2019/08/23	2	46.96	46	47.18	47.42	-44	27,134	-0.16%
2019/08/22	21	46.18	10	46.57	45.98	11	26,928	0.04%
2019/08/21	22	46.15	10	46.19	46.30	12	27,392	0.04%
2019/08/20	12	46.11	31	46.31	46.49	-19	27,900	-0.07%
2019/08/19	21	45.33	32	45.10	45.85	-11	28,042	-0.04%
2019/08/16	5	44.89	5	44.80	44.81	0	28,220	0.00%
2019/08/15	20	43.08	25	43.42	43.64	-5	28,273	-0.02%
2019/08/14	10	44.23	7	44.47	43.95	3	28,549	0.01%
2019/08/13	30	43.75	33	43.83	43.57	-3	28,866	-0.01%
2019/08/12	20	43.05	30	43.95	43.85	-10	29,210	-0.03%
2019/08/08	60	42.59	41	43.12	43.46	19	29,566	0.06%
2019/08/07	56	42.86	56	42.62	42.58	0	29,754	0.00%
2019/08/06	3	42.05	1	42.24	43.20	2	30,177	0.01%
2019/08/05	64	44.24	60	44.43	44.25	4	29,933	0.01%
2019/08/02	24	44.22	21	44.99	44.82	3	30,453	0.01%
2019/08/01	47	46.51	20	46.81	46.27	27	31,105	0.09%
2019/07/31	45.1	47.73	0	0.00	47.42	45.1	31,176	0.14%
2019/07/30	0	0.00	39	48.30	48.52	-39	31,513	-0.12%
2019/07/29	22	47.80	0	0.00	47.79	22	32,769	0.07%
2019/07/26	0	0.00	7	47.85	47.98	-7	32,879	-0.02%
2019/07/25	20	47.12	32	47.27	47.55	-12	32,707	-0.04%
2019/07/24	0	0.00	17	47.47	47.18	-17	33,011	-0.05%
2019/07/23	52	46.68	30	46.30	46.32	22	33,255	0.07%
2019/07/22	30	46.54	62	47.14	46.99	-32	33,690	-0.09%
2019/07/19	50	46.71	63	46.62	46.65	-13	33,557	-0.04%
2019/07/18	47	45.77	20	45.96	45.69	27	33,899	0.08%
2019/07/17	65	46.07	81	46.40	46.30	-16	34,000	-0.05%
2019/07/16	45	46.66	0	0.00	46.29	45	34,792	0.13%
2019/07/15	52	46.06	48	46.87	47.00	4	35,080	0.01%
2019/07/12	12	46.46	44	47.02	47.22	-32	34,749	-0.09%
2019/07/11	50	46.77	53	46.99	46.49	-3	34,978	-0.01%
2019/07/10	33	46.36	40	46.23	46.29	-7	35,346	-0.02%
2019/07/09	22	46.28	1	46.78	46.14	21	35,920	0.06%
2019/07/08	58	47.75	12	46.42	46.69	46	36,192	0.13%
2019/07/05	2	48.15	16	48.36	48.55	-14	36,302	-0.04%
2019/07/04	75	48.53	10	48.00	48.00	65	36,537	0.18%
2019/07/03	40	48.63	60	48.84	48.85	-20	36,665	-0.05%
2019/07/02	81	48.99	25	48.89	48.80	56	37,638	0.15%
2019/07/01	0	0.00	29	48.69	49.11	-29	37,880	-0.08%
2019/06/28	109	46.30	39	46.48	46.29	70	37,631	0.19%	大買/
2019/06/27	31	46.00	47	46.56	46.74	-16	38,297	-0.04%
2019/06/26	12	45.55	6	45.42	45.57	6	38,994	0.02%
2019/06/25	13	45.71	0	0.00	45.10	13	39,157	0.03%
2019/06/24	0	0.00	31	46.96	46.86	-31	39,037	-0.08%
2019/06/21	32	46.45	5	47.31	46.43	27	39,306	0.07%
2019/06/20	0	0.00	36	47.04	46.48	-36	39,410	-0.09%
2019/06/19	2	45.10	36	45.05	45.04	-34	39,100	-0.09%
2019/06/18	0	0.00	3	43.04	42.95	-3	38,928	-0.01%
2019/06/17	3	42.36	1	42.79	42.73	2	39,437	0.01%
2019/06/14	0	0.00	2	43.48	43.07	-2	39,788	-0.01%
2019/06/13	61	42.80	0	0.00	42.74	61	40,249	0.15%
2019/06/12	2	42.88	3	43.35	42.85	-1	40,774	0.00%
2019/06/11	2	43.14	54	42.98	43.09	-52	41,115	-0.13%
2019/06/10	2	41.30	54	40.93	41.56	-52	41,094	-0.13%
2019/06/06	8	40.38	0	0.00	40.39	8	41,089	0.02%
2019/06/05	17	41.11	59	40.98	40.91	-42	41,609	-0.10%
2019/06/04	5	40.55	0	0.00	40.28	5	42,596	0.01%
2019/06/03	20	40.92	9	40.86	40.93	11	43,375	0.03%
2019/05/31	28	41.29	18	41.37	41.09	10	43,791	0.02%
2019/05/30	41	40.83	42	41.27	40.82	-1	44,397	0.00%
2019/05/29	11	40.70	7	41.24	41.58	4	45,371	0.01%
2019/05/28	0	0.00	36	41.46	41.68	-36	45,713	-0.08%
2019/05/27	3	39.31	5	40.02	40.25	-2	46,301	0.00%
2019/05/24	0	0.00	3	39.95	40.05	-3	47,391	-0.01%
2019/05/23	3	39.80	0	0.00	39.85	3	47,617	0.01%
2019/05/22	6	40.90	6	40.76	40.80	0	47,369	0.00%
2019/05/21	0	0.00	1	40.89	41.17	-1	47,324	0.00%
2019/05/20	62	40.61	0	0.00	39.88	62	47,756	0.13%
2019/05/17	21	42.10	26	41.32	40.96	-5	47,704	-0.01%
2019/05/16	3	41.08	13	41.97	41.95	-10	47,751	-0.02%
2019/05/15	3	41.09	8	41.32	41.91	-5	47,872	-0.01%
2019/05/14	12	38.95	12	40.55	40.82	0	47,919	0.00%
2019/05/13	3	39.97	2	40.51	40.10	1	47,659	0.00%
2019/05/10	0	0.00	3	40.86	40.55	-3	48,268	-0.01%
2019/05/09	8	40.36	48	39.45	39.65	-40	47,641	-0.08%
2019/05/08	15	41.13	4	41.27	41.63	11	47,054	0.02%
2019/05/07	4	42.54	5	42.72	41.95	-1	47,278	0.00%
2019/05/06	31	42.70	24	41.45	41.59	7	47,291	0.01%
2019/05/02	7	46.57	7	46.51	46.53	0	46,171	0.00%
2019/04/30	10	46.28	10	46.57	46.78	0	46,555	0.00%
2019/04/29	1	45.99	4	46.73	47.41	-3	46,622	-0.01%
2019/04/26	27	45.70	2	46.13	46.28	25	46,474	0.05%
2019/04/25	2	47.21	0	0.00	47.43	2	46,254	0.00%
2019/04/24	78	47.35	5	47.59	47.60	73	46,375	0.16%
2019/04/23	3	47.64	2	47.88	48.17	1	46,186	0.00%
2019/04/22	35	49.02	4	50.20	47.61	31	46,218	0.07%
2019/04/19	2	48.91	2	49.55	49.28	0	45,567	0.00%
2019/04/18	35	48.71	0	0.00	48.68	35	45,488	0.08%
2019/04/17	33	49.12	18	49.28	49.40	15	45,744	0.03%
2019/04/16	29	46.88	19	48.33	48.86	10	45,386	0.02%
2019/04/15	4	47.86	25	48.04	48.00	-21	45,106	-0.05%
2019/04/12	2	46.54	20	45.65	45.95	-18	44,875	-0.04%
2019/04/11	14	47.97	24	48.48	46.72	-10	44,834	-0.02%
2019/04/10	1	48.00	2	48.05	48.05	-1	44,611	0.00%
2019/04/09	0	0.00	0.2	47.74	47.75	-0.2	44,432	0.00%
2019/04/08	0	0.00	2	47.23	46.66	-2	44,149	0.00%
2019/04/03	1	45.10	1	45.20	45.10	0	43,175	0.00%
2019/04/02	35	45.23	15	44.97	45.06	20	43,226	0.05%
2019/04/01	30	44.72	85	44.79	45.15	-55	42,927	-0.13%
2019/03/29	6	40.52	18	42.09	42.96	-12	42,152	-0.03%
2019/03/28	0.1	40.31	0	0.00	40.31	0.1	41,633	0.00%
2019/03/27	4	40.20	5	40.18	40.50	-1	42,469	0.00%
2019/03/26	32	39.77	7	39.80	39.66	25	42,278	0.06%
2019/03/25	3	40.61	0	0.00	40.30	3	42,373	0.01%
2019/03/22	13	42.30	11	42.03	41.70	2	42,255	0.00%
2019/03/21	0	0.00	70	42.28	42.42	-70	41,973	-0.17%
2019/03/20	11	42.31	11	42.69	41.84	0	42,448	0.00%
2019/03/19	1	43.28	1	42.66	42.71	0	42,022	0.00%
2019/03/15	0	0.00	28	40.56	40.97	-28	41,661	-0.07%
2019/03/14	5	39.91	41	40.47	40.18	-36	41,073	-0.09%
2019/03/13	22	39.87	0	0.00	40.18	22	41,259	0.05%
2019/03/12	0	0.00	6	40.54	40.63	-6	41,123	-0.01%
2019/03/11	47	38.63	2	39.33	39.27	45	40,926	0.11%
2019/03/08	2	40.08	37	39.47	39.19	-35	41,522	-0.08%
2019/03/07	6	42.35	5	42.42	41.42	1	40,406	0.00%
2019/03/06	2	43.11	10	43.37	43.02	-8	39,590	-0.02%
2019/03/05	21	43.52	0	0.00	43.12	21	39,321	0.05%
2019/03/04	10.1	43.05	11	44.56	44.55	-0.9	38,737	0.00%
2019/02/27	0	0.00	10	41.20	41.58	-10	37,841	-0.03%
2019/02/26	10	40.45	10	40.65	40.69	0	37,565	0.00%
2019/02/25	0	0.00	42.7	38.43	39.80	-42.7	36,765	-0.12%
2019/02/22	0	0.00	1	35.97	35.94	-1	35,439	0.00%
2019/02/21	0	0.00	11	36.41	37.05	-11	35,357	-0.03%
2019/02/19	0	0.00	68	36.51	36.18	-68	35,706	-0.19%
2019/02/18	0	0.00	30	35.72	36.10	-30	35,062	-0.09%
2019/02/15	40	35.24	0	0.00	34.91	40	34,878	0.11%
2019/02/14	0	0.00	40	36.20	36.25	-40	34,741	-0.12%
2019/02/12	0	0.00	98	35.12	35.08	-98	34,771	-0.28%
2019/02/11	0	0.00	3	34.50	34.74	-3	34,747	-0.01%
2019/01/30	0	0.00	20	32.92	32.81	-20	34,250	-0.06%
2019/01/29	0.2	32.50	0	0.00	32.78	0.2	34,460	0.00%
2019/01/25	0	0.00	6	32.52	32.75	-6	34,898	-0.02%
2019/01/18	1	31.27	3	31.47	31.45	-2	37,351	-0.01%
2019/01/17	1	31.06	3	31.01	30.95	-2	37,669	-0.01%
2019/01/15	0	0.00	6	30.28	30.24	-6	38,385	-0.02%
2019/01/11	0	0.00	5	29.64	29.82	-5	39,782	-0.01%
2019/01/09	20	29.81	0	0.00	29.98	20	40,193	0.05%
2019/01/07	0	0.00	10	28.72	28.67	-10	40,270	-0.02%
2019/01/04	1	28.61	8	28.26	28.53	-7	40,330	-0.02%
2019/01/03	10	27.52	0	0.00	27.59	10	40,553	0.02%
2019/01/02	3.2	27.89	0	0.00	27.29	3.2	40,552	0.01%
2018/12/25	6	27.75	0	0.00	27.50	6	40,494	0.01%
2018/12/24	20	28.42	0	0.00	28.49	20	40,210	0.05%
2018/12/21	8	28.62	20	28.53	28.38	-12	40,480	-0.03%
2018/12/20	3	29.91	2	30.36	29.15	1	40,386	0.00%
2018/12/19	0	0.00	1	30.93	30.92	-1	40,095	0.00%
2018/12/18	10	31.71	5	31.07	31.15	5	40,154	0.01%
2018/12/17	12	32.00	4	31.95	31.91	8	40,067	0.02%
2018/12/14	1	32.08	0	0.00	32.25	1	39,894	0.00%
2018/12/13	0	0.00	4	32.92	32.97	-4	40,565	-0.01%
2018/12/12	1	31.90	0	0.00	31.75	1	40,000	0.00%
2018/12/11	0	0.00	1	31.33	31.33	-1	39,891	0.00%
2018/12/10	1	31.35	0	0.00	31.04	1	40,018	0.00%
2018/12/07	1	32.08	0	0.00	32.16	1	39,733	0.00%
2018/12/06	5	32.37	7	32.19	32.08	-2	40,344	0.00%
2018/12/05	0	0.00	16	33.46	33.35	-16	39,956	-0.04%
2018/12/04	0	0.00	15	33.70	33.50	-15	39,815	-0.04%
2018/12/03	5	34.26	5	33.91	33.86	0	40,011	0.00%
2018/11/30	9	31.65	9	31.93	31.71	0	39,164	0.00%
2018/11/29	33	32.40	10	32.09	31.90	23	39,111	0.06%
2018/11/28	8	31.60	11	31.98	32.07	-3	39,001	-0.01%
2018/11/27	16	31.64	5	31.75	31.75	11	38,762	0.03%
2018/11/26	3	31.76	3	31.79	31.79	0	38,943	0.00%
2018/11/23	4	31.94	3	32.04	31.85	1	38,796	0.00%
2018/11/22	13	32.50	0	0.00	32.25	13	38,647	0.03%
2018/11/21	14	32.44	14	32.82	32.80	0	38,612	0.00%
2018/11/20	15	33.01	3	32.90	32.81	12	38,878	0.03%
2018/11/19	0	0.00	21	33.91	33.81	-21	38,639	-0.05%
2018/11/15	1	32.70	0	0.00	32.96	1	38,405	0.00%
2018/11/14	8	33.19	8	32.92	32.92	0	38,877	0.00%
2018/11/13	9	32.68	4	33.11	33.30	5	39,075	0.01%
2018/11/12	8	32.23	0	0.00	32.60	8	39,428	0.02%
2018/11/09	31	33.37	0	0.00	32.60	31	40,100	0.08%
2018/11/08	3	34.68	3	34.65	34.18	0	39,850	0.00%
2018/11/07	1	34.54	3	34.53	34.50	-2	39,843	-0.01%
2018/11/06	1	33.75	0	0.00	33.64	1	39,870	0.00%
2018/11/05	7	34.77	0	0.00	34.41	7	39,734	0.02%
2018/11/01	0	0.00	15	34.13	34.18	-15	39,299	-0.04%
2018/10/31	12	32.54	8	32.84	32.93	4	39,015	0.01%
2018/10/30	22	32.11	11	32.00	32.93	11	38,897	0.03%
2018/10/29	12	33.39	10	32.14	31.90	2	38,340	0.01%
2018/10/26	0	0.00	12	34.04	33.90	-12	38,084	-0.03%
2018/10/25	3	33.34	4	33.76	33.47	-1	37,903	0.00%
2018/10/24	1	34.30	2	34.27	35.00	-1	37,289	0.00%
2018/10/23	7	35.98	7	35.06	35.00	0	36,614	0.00%
2018/10/22	1	36.60	3	36.04	36.71	-2	36,220	-0.01%
2018/10/19	0	0.00	1	31.80	32.71	-1	35,123	0.00%
2018/10/18	1	32.56	0	0.00	32.10	1	34,831	0.00%
2018/10/17	2	33.56	2	33.60	32.65	0	35,069	0.00%
2018/10/15	10	33.17	9	32.90	32.90	1	35,216	0.00%
2018/10/12	5	32.65	5	33.00	33.50	0	35,019	0.00%
2018/10/09	2	34.60	2	34.83	34.97	0	34,291	0.00%
2018/10/08	2	35.20	2	35.75	35.45	0	34,356	0.00%
2018/10/04	1	35.85	0	0.00	35.85	1	34,631	0.00%
2018/10/03	1	37.16	0	0.00	36.82	1	34,914	0.00%
2018/10/02	20	37.48	0	0.00	37.14	20	35,231	0.06%
2018/10/01	1	38.31	1	38.17	38.22	0	35,672	0.00%
2018/09/28	3	38.52	104.4	38.58	38.41	-101.4	36,332	-0.28%	大賣/鉅額交易
2018/09/27	6	37.52	5	37.39	37.50	1	36,287	0.00%
2018/09/25	10	37.07	10	36.73	36.70	0	36,947	0.00%
2018/09/21	3	35.60	255	36.69	37.13	-252	37,201	-0.68%	大賣/鉅額交易
2018/09/20	2	35.35	11	35.47	35.33	-9	37,117	-0.02%
2018/09/19	1	35.29	6	35.07	35.51	-5	37,612	-0.01%
2018/09/14	4	33.54	4	33.63	33.60	0	38,503	0.00%
2018/09/12	7	32.48	7	32.34	32.27	0	38,585	0.00%
2018/09/11	6	33.38	6	33.26	33.16	0	38,458	0.00%
2018/09/07	2	33.30	0	0.00	33.86	2	38,657	0.01%
2018/09/06	3	34.16	1	34.37	33.85	2	38,451	0.01%
2018/09/05	10	35.45	5	34.96	34.92	5	38,153	0.01%
2018/09/03	3	34.90	0	0.00	34.54	3	38,345	0.01%
2018/08/31	1	34.90	2	34.90	35.49	-1	38,543	0.00%
2018/08/30	51	36.16	2	35.91	35.48	49	38,325	0.13%
2018/08/29	206	36.29	4	36.43	36.17	202	38,169	0.53%	大買/鉅額交易
2018/08/28	4	36.69	3	36.90	36.44	1	38,207	0.00%
2018/08/27	0	0.00	1	36.49	36.49	-1	38,189	0.00%
2018/08/24	1	34.29	1	34.59	35.00	0	38,062	0.00%
2018/08/22	6	34.94	6	34.71	34.68	0	38,825	0.00%
2018/08/21	0	0.00	51	33.74	35.00	-51	38,871	-0.13%
2018/08/20	164	33.01	114	33.33	32.90	50	38,513	0.13%	大買/大賣/
2018/08/17	31	33.99	31	33.24	33.11	0	38,293	0.00%
2018/08/16	20	32.82	24	33.87	33.99	-4	37,857	-0.01%
2018/08/15	1	34.11	0	0.00	33.88	1	37,142	0.00%
2018/08/14	4	35.30	3	34.92	34.92	1	36,951	0.00%
2018/08/13	2	34.90	1	34.57	34.93	1	36,978	0.00%
2018/08/10	5	36.63	5	36.11	35.86	0	36,716	0.00%
2018/08/09	2	34.86	19	36.09	36.15	-17	36,701	-0.05%
2018/08/08	6	35.52	8	35.31	35.06	-2	36,169	-0.01%
2018/08/07	1	34.67	0	0.00	34.77	1	35,991	0.00%
2018/08/06	18	34.30	3	34.13	34.04	15	35,802	0.04%
2018/08/03	9	34.60	5	34.72	34.48	4	35,432	0.01%
2018/08/02	22.5	35.59	13	34.99	34.29	9.5	35,372	0.03%
2018/08/01	4	38.57	4	37.96	37.76	0	34,567	0.00%
2018/07/30	7	37.79	7	37.98	37.81	0	35,078	0.00%
2018/07/27	8	37.99	7	38.11	37.99	1	35,055	0.00%
2018/07/26	2	38.25	0	0.00	38.12	2	34,999	0.01%
2018/07/25	3	38.88	6	39.13	38.88	-3	34,971	-0.01%
2018/07/24	2	38.56	2	39.16	39.10	0	34,817	0.00%
2018/07/23	0	0.00	6	37.32	37.52	-6	34,789	-0.02%
2018/07/20	2	35.39	4	35.45	36.00	-2	34,681	-0.01%
2018/07/19	0	0.00	11	35.42	35.30	-11	34,447	-0.03%
2018/07/18	6	35.64	5	35.73	35.48	1	34,924	0.00%
2018/07/17	8	35.44	12	35.48	35.00	-4	34,906	-0.01%
2018/07/16	14	36.31	11	35.93	35.54	3	34,862	0.01%
2018/07/13	11	36.64	8	36.76	36.65	3	34,801	0.01%
2018/07/12	6	35.15	12	36.14	36.88	-6	35,083	-0.02%
2018/07/11	5	34.63	0	0.00	35.05	5	34,858	0.01%
2018/07/10	5	35.87	3	35.55	35.55	2	35,132	0.01%
2018/07/09	12	35.54	11	35.48	35.76	1	35,146	0.00%
2018/07/06	21	33.19	16	32.96	34.44	5	34,831	0.01%
2018/07/05	2	33.06	1	33.33	32.96	1	34,668	0.00%
2018/07/04	9	33.71	2	33.45	33.60	7	34,383	0.02%
2018/07/03	74	33.41	2	32.83	33.56	72	34,193	0.21%
2018/07/02	14	35.62	9	35.94	34.73	5	32,954	0.02%
2018/06/29	5	35.73	3	36.45	36.51	2	32,732	0.01%
2018/06/28	21	35.65	20	36.00	35.88	1	32,184	0.00%
2018/06/27	13	36.75	10	37.50	36.10	3	31,843	0.01%
2018/06/26	12	38.20	3	37.12	37.85	9	31,809	0.03%
2018/06/25	102	39.79	4	40.00	39.75	98	31,351	0.31%	大買/
2018/06/22	4	39.88	2	39.98	39.94	2	31,580	0.01%
2018/06/21	10	40.90	7	40.95	40.89	3	31,821	0.01%
2018/06/20	13	40.13	0	0.00	40.88	13	32,594	0.04%
2018/06/19	4	41.22	11	41.45	40.86	-7	32,858	-0.02%
2018/06/15	5	42.75	7	42.74	42.57	-2	32,567	-0.01%
2018/06/14	2	42.84	0	0.00	42.24	2	32,443	0.01%
2018/06/13	1	43.16	0	0.00	42.63	1	32,393	0.00%
2018/06/12	3	42.38	6	42.81	42.95	-3	32,311	-0.01%
2018/06/11	5	41.81	4	42.15	41.92	1	32,273	0.00%
2018/06/08	2	42.03	1	41.65	41.72	1	32,251	0.00%
2018/06/06	11	43.38	1	43.45	42.96	10	32,108	0.03%
2018/06/05	1	42.60	5	42.94	43.27	-4	32,130	-0.01%
2018/06/04	1	42.20	4	42.32	42.67	-3	32,198	-0.01%
2018/06/01	6	41.61	10	41.26	41.00	-4	32,355	-0.01%
2018/05/31	8	40.45	6	40.98	41.54	2	32,421	0.01%
2018/05/30	8	40.11	1	40.50	40.37	7	32,292	0.02%
2018/05/29	7	41.66	6	41.17	41.10	1	31,863	0.00%
2018/05/28	5	41.65	2	42.15	41.80	3	32,149	0.01%
2018/05/25	5	41.69	2	41.73	41.63	3	32,303	0.01%
2018/05/24	5	42.05	2	41.94	41.86	3	32,447	0.01%
2018/05/23	3	42.72	1	42.86	42.52	2	32,440	0.01%
2018/05/21	12	44.72	0	0.00	44.36	12	32,652	0.04%
2018/05/16	14	44.21	4	44.08	44.05	10	35,478	0.03%
2018/05/15	0	0.00	6	44.32	44.00	-6	36,408	-0.02%
2018/05/14	1	44.60	0	0.00	44.57	1	36,950	0.00%
2018/05/10	3	43.73	0	0.00	43.38	3	37,232	0.01%
2018/05/09	12	43.60	7	43.67	43.39	5	37,255	0.01%
2018/05/08	2	43.66	6	43.23	43.62	-4	37,317	-0.01%
2018/05/04	2	40.86	0	0.00	40.84	2	37,261	0.01%
2018/05/03	6	40.38	1	40.48	40.70	5	37,498	0.01%
2018/05/02	7	40.72	2	40.67	40.60	5	37,967	0.01%
2018/04/30	0	0.00	3	41.35	41.62	-3	38,178	-0.01%
2018/04/27	26	40.76	24	40.09	40.16	2	38,440	0.01%
2018/04/26	30	42.20	8	41.67	41.37	22	37,955	0.06%
2018/04/25	9	43.52	12	43.17	43.27	-3	37,668	-0.01%
2018/04/24	2	43.22	15	43.01	43.63	-13	37,842	-0.03%
2018/04/23	0	0.00	1	41.80	41.27	-1	37,993	0.00%
2018/04/20	14	41.68	3	40.90	40.79	11	38,015	0.03%
2018/04/19	21	41.64	0	0.00	42.05	21	38,398	0.05%
2018/04/18	11	41.04	7	40.28	40.41	4	38,192	0.01%
2018/04/17	23	41.53	13	41.16	40.95	10	37,819	0.03%
2018/04/16	32	43.35	9	41.87	41.70	23	37,839	0.06%
2018/04/13	15	44.70	10	44.04	43.93	5	37,384	0.01%
2018/04/12	12	45.20	9	44.73	44.69	3	37,189	0.01%
2018/04/11	2	45.66	15	45.33	45.62	-13	36,995	-0.04%
2018/04/10	2	42.85	4	43.72	43.77	-2	36,708	-0.01%
2018/04/09	0	0.00	3	43.12	42.93	-3	36,915	-0.01%
2018/04/03	1.1	42.39	22	42.76	42.30	-20.9	36,999	-0.06%
2018/04/02	0	0.00	2	43.95	43.64	-2	36,874	-0.01%
2018/03/29	10	42.52	6	42.76	42.92	4	36,886	0.01%
2018/03/28	3	43.06	10	42.75	42.66	-7	36,350	-0.02%
2018/03/26	5	44.77	7	43.94	43.85	-2	35,591	-0.01%
2018/03/23	10	45.63	7	44.82	44.61	3	35,035	0.01%
2018/03/22	15	49.34	13	48.19	48.11	2	34,183	0.01%
2018/03/21	10	50.45	1	50.60	50.45	9	33,482	0.03%
2018/03/20	2	49.10	0	0.00	49.45	2	33,520	0.01%
2018/03/19	18	49.17	14	49.29	49.17	4	33,517	0.01%
2018/03/16	14	50.09	13	49.93	49.83	1	33,461	0.00%
2018/03/15	3	49.44	3	50.07	49.92	0	33,535	0.00%
2018/03/14	1	49.44	0	0.00	49.25	1	33,377	0.00%
2018/03/13	5	50.90	8	50.76	50.50	-3	33,288	-0.01%
2018/03/12	8	50.86	8	51.19	51.15	0	33,368	0.00%
2018/03/09	16	50.86	16	50.71	50.65	0	33,399	0.00%
2018/03/08	16	49.62	15	50.05	50.15	1	33,540	0.00%
2018/03/07	0	0.00	2	50.04	49.59	-2	33,555	-0.01%
2018/03/06	13	49.20	13	48.73	49.09	0	33,696	0.00%
2018/03/05	22	49.09	20	48.59	48.40	2	33,367	0.01%
2018/03/02	11.1	48.90	8	49.26	49.00	3.1	33,281	0.01%
2018/03/01	2	48.79	2	49.97	49.69	0	33,439	0.00%
2018/02/27	1	52.70	1	53.60	51.05	0	33,277	0.00%
2018/02/26	22	52.51	21	52.32	52.45	1	33,612	0.00%
2018/02/23	1	51.90	1	52.05	51.50	0	33,502	0.00%
2018/02/22	10	51.00	15	50.72	50.95	-5	33,583	-0.01%
2018/02/21	1	51.15	0	0.00	51.35	1	34,192	0.00%
2018/02/12	1	46.48	1	46.88	46.45	0	34,183	0.00%
2018/02/09	83	45.73	111	44.27	45.70	-28	33,742	-0.08%	大賣/
2018/02/08	6	52.40	105	52.19	51.10	-99	32,310	-0.31%	大賣/
2018/02/07	4	55.46	1	58.10	55.15	3	31,169	0.01%
2018/02/06	2	56.88	6	57.50	56.45	-4	30,320	-0.01%
2018/02/05	1	58.40	0	0.00	58.95	1	29,732	0.00%
2018/02/02	0	0.00	1	58.60	58.60	-1	29,413	0.00%
2018/02/01	1	58.25	0	0.00	58.15	1	29,421	0.00%
2018/01/31	0	0.00	2	58.50	58.15	-2	29,310	-0.01%
2018/01/30	3	57.98	2	57.90	57.55	1	29,393	0.00%
2018/01/29	2	60.00	0	0.00	60.20	2	28,894	0.01%
2018/01/26	0	0.00	20	60.25	61.35	-20	28,643	-0.07%
2018/01/25	21	60.30	1	59.60	60.00	20	28,513	0.07%
2018/01/24	1	62.15	0	0.00	62.45	1	28,221	0.00%
2018/01/23	0	0.00	4	61.03	61.50	-4	27,874	-0.01%
2018/01/22	2	59.40	0	0.00	59.40	2	27,927	0.01%
2018/01/19	3	60.27	3	60.17	60.10	0	27,995	0.00%
2018/01/18	2	58.80	0	0.00	58.80	2	28,088	0.01%
2018/01/17	1	58.65	2	59.70	58.50	-1	27,941	0.00%
2018/01/16	20	57.35	2	58.20	58.00	18	27,399	0.07%
2018/01/15	1	56.50	2	57.00	58.00	-1	27,211	0.00%
2018/01/10	4	54.13	7	55.04	54.70	-3	26,898	-0.01%
2018/01/09	0	0.00	2	53.45	53.90	-2	26,561	-0.01%
2018/01/08	2	52.70	30	52.55	52.70	-28	26,508	-0.11%
2018/01/05	0	0.00	2	52.35	52.70	-2	26,370	-0.01%
2018/01/03	20	52.75	5	52.35	52.40	15	26,520	0.06%
2018/01/02	0	0.00	3	51.68	51.85	-3	26,292	-0.01%