富邦上証正2 (00633L)-統一-城中券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
40.00
漲跌
▼0.65
漲幅
-1.60%
成交量
5,960張
產業
上市
228人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/19	0	0.00	2	40.40	40.65	-2	17,396	-0.01%
2024/12/17	0	0.00	14	40.26	40.69	-14	17,450	-0.08%
2024/12/12	0	0.00	1	40.83	41.63	-1	17,240	-0.01%
2024/12/10	14	42.40	89	44.89	41.66	-75	17,011	-0.44%
2024/12/06	1	40.30	0	0.00	40.30	1	16,470	0.01%
2024/12/05	1	39.45	0	0.00	39.19	1	16,370	0.01%
2024/11/25	1	38.80	2	38.06	38.21	-1	16,024	-0.01%
2024/11/22	0	0.00	20	39.31	39.31	-20	15,830	-0.13%
2024/11/18	1	40.75	0	0.00	41.11	1	15,383	0.01%
2024/11/14	0	0.00	22	42.17	42.04	-22	15,002	-0.15%
2024/11/13	21	41.09	18	41.34	41.71	3	14,952	0.02%
2024/11/12	0	0.00	40	42.76	42.05	-40	14,795	-0.27%
2024/11/11	50	41.90	0	0.00	42.01	50	14,589	0.34%
2024/11/08	61	45.27	134	44.67	43.27	-73	14,334	-0.51%	大賣/
2024/11/07	12	41.95	210	42.58	42.63	-198	13,951	-1.42%	大賣/鉅額交易
2024/10/30	3	39.64	1	39.50	39.39	2	13,310	0.02%
2024/10/25	0	0.00	1	41.49	41.71	-1	13,014	-0.01%
2024/10/18	0	0.00	30	38.89	40.70	-30	12,480	-0.24%
2024/10/17	10	40.43	50	40.29	40.18	-40	12,280	-0.33%
2024/10/16	1	40.50	0	0.00	40.52	1	12,128	0.01%
2024/10/15	11	42.77	60	42.94	42.09	-49	11,816	-0.41%
2024/10/09	333	44.22	32	44.94	45.35	301	10,658	2.82%	大買/鉅額交易
2024/10/08	2	49.00	353	52.27	47.66	-351	9,679	-3.63%	大賣/鉅額交易
2024/10/07	572.1	55.93	0	0.00	56.00	572.1	8,598	6.65%	大買/鉅額交易
2024/10/04	15	51.00	79	49.92	53.50	-64	7,915	-0.81%
2024/10/01	78	43.24	5	42.80	42.70	73	7,274	1.00%
2024/09/30	5	42.00	0	0.00	43.03	5	7,116	0.07%
2024/09/27	0	0.00	1	40.00	38.69	-1	6,310	-0.02%
2024/09/26	0	0.00	1	35.00	35.40	-1	5,516	-0.02%
2024/09/25	0	0.00	4	34.10	33.90	-4	5,381	-0.07%
2024/09/23	0	0.00	0.6	29.60	29.77	-0.6	4,812	-0.01%
2024/09/19	0	0.00	50	29.24	29.27	-50	4,720	-1.06%
2024/09/16	0	0.00	19	28.55	28.69	-19	4,961	-0.38%
2024/09/13	51	28.90	0	0.00	28.85	51	4,968	1.03%
2024/09/09	1	29.30	0	0.00	29.30	1	4,991	0.02%
2024/09/05	0	0.00	20	30.44	30.16	-20	4,957	-0.40%
2024/09/04	21	30.32	0	0.00	30.26	21	5,047	0.42%
2024/09/03	11	30.77	0	0.00	30.73	11	5,115	0.22%
2024/09/02	7	31.15	0	0.00	31.09	7	5,101	0.14%
2024/08/30	1	30.87	52	31.78	32.25	-51	5,012	-1.02%
2024/08/29	1	31.09	0	0.00	30.99	1	4,922	0.02%
2024/08/28	20	31.50	0	0.00	31.20	20	4,978	0.40%
2024/08/26	20	31.76	17	32.35	31.73	3	5,014	0.06%
2024/08/20	10	31.85	0	0.00	31.70	10	5,188	0.19%
2024/08/19	0	0.00	1	32.65	32.05	-1	5,248	-0.02%
2024/08/15	1	30.88	3	31.50	31.53	-2	5,238	-0.04%
2024/08/14	1	30.90	0	0.00	30.84	1	5,261	0.02%
2024/08/13	1	31.00	0	0.00	30.99	1	5,255	0.02%
2024/08/09	1	31.31	2	31.55	31.31	-1	5,356	-0.02%
2024/08/08	5	31.00	5	31.26	31.31	0	5,371	0.00%
2024/08/07	0	0.00	2	31.25	31.36	-2	5,425	-0.04%
2024/08/06	5	31.12	0	0.00	30.73	5	5,471	0.09%
2024/08/05	0	0.00	2	32.10	31.69	-2	5,402	-0.04%
2024/08/01	3	32.51	0	0.00	32.43	3	5,350	0.06%
2024/07/31	0	0.00	8	32.67	33.02	-8	5,365	-0.15%
2024/07/30	4	31.81	0	0.00	31.63	4	5,369	0.07%
2024/07/26	4	32.54	0	0.00	32.50	4	5,403	0.07%
2024/07/10	0	0.00	10	33.31	33.05	-10	5,589	-0.18%
2024/07/09	2	32.09	2	32.56	32.67	0	5,751	0.00%
2024/07/08	1	32.50	1	32.80	32.55	0	5,731	0.00%
2024/07/05	10	32.64	10	33.33	32.37	0	5,816	0.00%
2024/07/02	0	0.00	4	33.68	33.76	-4	5,803	-0.07%
2024/07/01	2	32.76	0	0.00	32.89	2	5,804	0.03%
2024/06/28	0	0.00	2	33.25	33.20	-2	5,841	-0.03%
2024/06/27	2	32.86	2	33.19	32.94	0	5,917	0.00%
2024/06/21	2	32.81	0	0.00	32.94	2	5,958	0.03%
2024/06/20	2	33.64	0	0.00	33.64	2	5,761	0.03%
2024/06/18	1	33.67	0	0.00	33.72	1	5,910	0.02%
2024/06/07	1	34.50	0	0.00	34.34	1	6,015	0.02%
2024/06/03	1	34.80	0	0.00	35.00	1	6,441	0.02%
2024/05/22	2	36.94	0	0.00	37.04	2	6,889	0.03%
2024/05/20	0	0.00	1	37.50	37.19	-1	7,425	-0.01%
2024/05/15	1	35.50	0	0.00	35.58	1	7,799	0.01%
2024/05/06	0	0.00	0.1	36.80	36.29	-0.1	9,164	0.00%
2024/05/03	0	0.00	0.1	36.70	36.50	-0.1	9,271	0.00%
2024/04/15	0	0.00	5	33.31	33.68	-5	10,847	-0.05%
2024/04/11	0	0.00	5	32.53	32.75	-5	10,900	-0.05%
2024/04/09	6	33.06	0	0.00	32.84	6	10,947	0.05%
2024/04/03	5	33.68	0	0.00	33.84	5	11,164	0.04%
2024/03/28	0	0.00	5	32.70	33.34	-5	11,120	-0.04%
2024/03/18	0	0.00	9	33.12	33.05	-9	11,173	-0.08%
2024/03/12	3	33.56	0	0.00	33.50	3	11,412	0.03%
2024/03/11	7	32.81	21	32.23	32.50	-14	11,493	-0.12%
2024/03/07	5	31.80	0	0.00	31.81	5	11,286	0.04%
2024/03/05	0	0.00	1	32.17	32.06	-1	11,128	-0.01%
2024/03/04	0	0.00	4	31.46	31.46	-4	11,021	-0.04%
2024/03/01	11	31.42	11	31.61	31.61	0	10,962	0.00%
2024/02/26	10	31.88	11	31.42	31.42	-1	10,913	-0.01%
2024/02/23	0	0.00	2	32.07	32.07	-2	10,825	-0.02%
2024/02/21	1	30.60	1	32.00	32.25	0	10,738	0.00%
2024/02/19	1	30.30	0	0.00	29.88	1	10,299	0.01%
2024/02/15	1	29.15	0	0.00	29.36	1	9,925	0.01%
2024/01/30	1	28.09	0	0.00	27.51	1	8,821	0.01%
2024/01/29	7	28.55	0	0.00	28.39	7	8,569	0.08%
2024/01/26	8	28.37	5	28.42	28.24	3	8,362	0.04%
2024/01/25	26	27.98	12	28.14	28.47	14	8,213	0.17%
2024/01/24	6	27.24	0	0.00	26.70	6	7,766	0.08%
2024/01/23	0.2	26.65	0	0.00	26.88	0.2	7,458	0.00%
2024/01/18	0.5	26.30	0	0.00	25.77	0.5	6,965	0.01%
2024/01/02	5	29.51	0	0.00	28.66	5	6,172	0.08%
2023/12/27	1	27.70	0	0.00	27.94	1	5,768	0.02%
2023/12/21	0	0.00	2	27.63	28.08	-2	5,737	-0.03%
2023/12/13	2	29.37	0	0.00	28.36	2	5,518	0.04%
2023/12/07	1	28.60	0	0.00	29.02	1	5,274	0.02%
2023/12/05	1	30.00	5	29.94	29.89	-4	4,995	-0.08%
2023/11/29	2	31.02	0	0.00	30.76	2	5,170	0.04%
2023/11/21	5	32.88	0	0.00	33.22	5	5,455	0.09%
2023/11/01	0	0.00	12	34.04	33.80	-12	6,199	-0.19%
2023/10/20	1	31.95	7	31.90	31.83	-6	6,893	-0.09%
2023/10/17	12	33.98	0	0.00	34.19	12	6,748	0.18%
2023/10/04	1	34.70	0	0.00	34.30	1	6,933	0.01%
2023/09/28	2	35.80	0	0.00	35.75	2	6,894	0.03%
2023/09/25	2	37.25	0	0.00	36.89	2	6,874	0.03%
2023/09/18	4	36.26	0	0.00	36.58	4	7,107	0.06%
2023/09/05	0	0.00	5	38.10	38.25	-5	7,255	-0.07%
2023/09/01	5	37.27	0	0.00	37.11	5	7,176	0.07%
2023/08/28	4	38.48	4	38.31	36.99	0	7,158	0.00%
2023/08/25	1	35.85	0	0.00	35.92	1	6,913	0.01%
2023/08/23	0	0.00	2	35.80	35.85	-2	7,032	-0.03%
2023/08/22	2	35.47	0	0.00	35.47	2	7,142	0.03%
2023/08/21	1	35.80	0	0.00	36.16	1	7,163	0.01%
2023/08/14	1	36.90	0	0.00	37.20	1	7,371	0.01%
2023/08/11	1	39.30	0	0.00	39.08	1	7,174	0.01%
2023/08/10	1	39.80	0	0.00	39.85	1	7,123	0.01%
2023/08/08	1	40.58	0	0.00	40.53	1	7,120	0.01%
2023/08/07	1	40.50	0	0.00	40.33	1	7,055	0.01%
2023/08/02	1	40.30	0	0.00	39.84	1	7,131	0.01%
2023/08/01	3	41.15	1	41.00	40.74	2	7,169	0.03%
2023/07/31	2	41.30	0	0.00	41.00	2	7,135	0.03%
2023/06/16	0	0.00	2	37.43	37.73	-2	7,052	-0.03%
2023/06/14	0	0.00	18	35.91	36.25	-18	7,118	-0.25%
2023/06/07	0	0.00	5	34.53	34.62	-5	7,182	-0.07%
2023/06/05	1	34.80	0	0.00	34.78	1	7,281	0.01%
2023/06/02	3	34.79	0	0.00	34.94	3	7,307	0.04%
2023/06/01	7	34.09	0	0.00	34.32	7	7,391	0.09%
2023/05/29	4	35.15	0	0.00	35.01	4	7,435	0.05%
2023/05/26	1	35.00	0	0.00	35.41	1	7,531	0.01%
2023/05/24	11	36.66	0	0.00	36.61	11	7,390	0.15%
2023/04/25	1	37.00	0	0.00	37.19	1	8,292	0.01%
2023/04/19	10	40.18	0	0.00	40.10	10	8,238	0.12%
2023/04/10	0	0.00	2	38.95	39.06	-2	8,500	-0.02%
2023/04/07	2	39.06	0	0.00	39.00	2	8,592	0.02%
2023/02/06	0	0.00	2	40.72	40.63	-2	10,501	-0.02%
2023/01/31	1	44.80	0	0.00	44.14	1	10,542	0.01%
2023/01/30	1	45.61	0	0.00	45.14	1	10,433	0.01%
2023/01/16	1	44.98	1	45.26	45.30	0	10,696	0.00%
2023/01/12	0	0.00	1	42.26	41.85	-1	10,442	-0.01%
2023/01/04	0	0.00	5	38.99	38.65	-5	10,314	-0.05%
2022/12/28	5	38.81	0	0.00	39.25	5	10,364	0.05%
2022/11/18	0	0.00	20	35.70	35.79	-20	8,977	-0.22%
2022/11/15	20	35.43	0	0.00	36.69	20	9,054	0.22%
2022/11/14	0	0.00	1	37.50	35.86	-1	8,904	-0.01%
2022/11/02	0	0.00	50	33.95	33.87	-50	8,320	-0.60%
2022/10/31	0	0.00	4	30.91	30.82	-4	8,129	-0.05%
2022/10/28	6	32.08	0	0.00	31.51	6	7,904	0.08%
2022/10/27	35	33.69	5	33.80	32.77	30	8,079	0.37%
2022/10/26	5	34.00	0	0.00	34.16	5	8,243	0.06%
2022/10/25	10	34.42	0	0.00	34.25	10	8,313	0.12%
2022/10/13	0	0.00	15	37.95	37.93	-15	7,908	-0.19%
2022/10/12	16	37.71	0	0.00	37.23	16	7,974	0.20%
2022/10/11	0	0.00	20	38.60	38.31	-20	8,042	-0.25%
2022/09/26	10	40.99	16	40.88	40.81	-6	8,346	-0.07%
2022/09/20	5	41.70	5	41.18	41.31	0	8,620	0.00%
2022/09/01	0	0.00	4	42.60	42.54	-4	9,700	-0.04%
2022/07/29	1	44.00	0	0.00	43.83	1	10,447	0.01%
2022/07/08	4	50.30	2	50.35	49.54	2	11,554	0.02%
2022/07/07	0	0.00	1	49.38	49.55	-1	11,599	-0.01%
2022/07/06	0	0.00	3	49.72	49.19	-3	11,626	-0.03%
2022/07/05	0	0.00	5	51.00	50.45	-5	11,682	-0.04%
2022/06/30	0	0.00	80	49.90	51.55	-80	11,689	-0.68%
2022/06/29	80	49.50	0	0.00	49.35	80	11,736	0.68%
2022/06/21	4	47.15	0	0.00	46.56	4	11,841	0.03%
2022/06/20	0	0.00	1	47.00	46.58	-1	11,864	-0.01%
2022/06/16	20	45.56	14	45.25	45.01	6	11,706	0.05%
2022/06/10	15	42.96	5	43.40	43.97	10	12,111	0.08%
2022/06/08	1	43.54	1	42.87	42.81	0	12,067	0.00%
2022/06/02	15	40.40	5	40.39	40.71	10	11,793	0.08%
2022/05/31	5	39.84	0	0.00	41.04	5	11,845	0.04%
2022/05/30	5	39.88	0	0.00	39.70	5	11,717	0.04%
2022/04/12	0	0.00	10	42.50	42.43	-10	8,337	-0.12%
2022/04/11	10	41.50	0	0.00	41.03	10	8,388	0.12%
2022/04/06	10	42.00	0	0.00	43.11	10	8,190	0.12%
2022/04/01	0	0.00	10	42.50	43.35	-10	8,102	-0.12%
2022/03/31	0	0.00	60	42.02	41.65	-60	7,887	-0.76%
2022/03/30	0	0.00	20	40.86	41.61	-20	7,831	-0.26%
2022/03/28	0	0.00	20	39.61	40.01	-20	7,719	-0.26%
2022/03/25	20	41.98	0	0.00	40.75	20	7,635	0.26%
2022/03/22	20	41.68	0	0.00	41.74	20	7,478	0.27%
2022/03/21	30	42.05	0	0.00	41.21	30	7,496	0.40%
2022/03/18	30	40.65	0	0.00	40.88	30	7,461	0.40%
2022/03/08	1	42.00	0	0.00	42.43	1	6,290	0.02%
2022/02/25	1	47.80	0	0.00	48.08	1	6,017	0.02%
2021/12/16	1	58.35	1	58.10	58.05	0	5,827	0.00%
2021/12/08	0	0.00	1	57.50	57.20	-1	5,715	-0.02%
2021/11/10	1	53.00	0	0.00	52.20	1	7,358	0.01%
2021/10/25	1	58.80	1	58.75	58.50	0	7,963	0.00%
2021/10/15	1	58.50	1	57.90	58.00	0	8,394	0.00%
2021/10/13	0	0.00	4	58.08	58.70	-4	8,414	-0.05%
2021/09/30	1	54.25	1	54.00	53.95	0	8,414	0.00%
2021/09/29	0	0.00	0.8	53.50	53.90	-0.8	8,400	-0.01%
2021/09/28	1	53.30	1	53.40	54.05	0	8,393	0.00%
2021/09/23	1	50.75	1	51.40	50.35	0	8,416	0.00%
2021/09/06	0	0.00	1	52.00	53.35	-1	8,312	-0.01%
2021/09/03	1	51.60	0	0.00	51.40	1	8,381	0.01%
2021/08/24	1	51.45	1	51.80	52.55	0	8,057	0.00%
2021/07/27	1	55.35	1	54.80	54.25	0	7,753	0.00%
2021/07/26	1	57.00	0	0.00	54.95	1	7,673	0.01%
2021/07/15	1	63.20	2	63.83	64.30	-1	7,701	-0.01%
2021/07/14	1	63.75	0	0.00	62.65	1	7,721	0.01%
2021/07/13	0	0.00	4	64.54	64.00	-4	7,824	-0.05%
2021/07/08	71	63.74	0	0.00	63.90	71	7,830	0.91%
2021/07/06	0	0.00	2	64.55	64.30	-2	8,040	-0.02%
2021/07/05	4	64.01	0	0.00	63.95	4	8,123	0.05%
2021/07/01	1	66.95	0	0.00	67.80	1	8,141	0.01%
2021/06/30	1	68.35	0	0.00	68.20	1	8,177	0.01%
2021/06/29	2	67.55	2	67.95	67.95	0	8,261	0.00%
2021/06/24	1	66.60	2	66.93	67.30	-1	8,354	-0.01%
2021/06/23	2	67.28	1	67.40	67.05	1	8,465	0.01%
2021/06/18	11	65.60	10	65.78	65.75	1	8,676	0.01%
2021/06/17	0	0.00	1	67.40	67.00	-1	8,667	-0.01%
2021/06/16	1	67.70	0	0.00	67.25	1	8,774	0.01%
2021/06/15	2	68.20	1	68.60	68.85	1	8,811	0.01%
2021/06/11	2	70.83	0	0.00	70.95	2	8,798	0.02%
2021/06/10	0	0.00	1	73.05	73.30	-1	8,674	-0.01%
2021/06/09	0	0.00	1	71.30	71.25	-1	8,787	-0.01%
2021/06/08	1	71.40	1	73.75	70.10	0	8,860	0.00%
2021/06/07	10	72.00	9	71.94	71.95	1	8,821	0.01%
2021/06/04	0	0.00	2	74.65	74.60	-2	8,864	-0.02%
2021/06/03	7	72.47	7	73.11	72.95	0	8,907	0.00%
2021/06/02	5	72.04	5	72.35	72.10	0	9,157	0.00%
2021/05/31	30	73.14	30	72.12	72.15	0	9,344	0.00%
2021/05/28	0	0.00	1	75.15	74.90	-1	9,291	-0.01%
2021/05/27	2	73.65	1	74.60	74.20	1	9,380	0.01%
2021/05/26	3	74.75	1	74.55	73.85	2	9,422	0.02%
2021/05/17	0	0.00	50	69.20	69.45	-50	9,781	-0.51%
2021/05/12	2	64.80	5	65.02	64.75	-3	9,874	-0.03%
2021/04/29	0	0.00	4	67.46	67.35	-4	9,987	-0.04%
2021/04/27	4	65.53	0	0.00	65.70	4	10,086	0.04%
2021/04/26	0.1	68.65	1	68.45	67.40	-0.9	10,053	-0.01%
2021/04/23	0	0.00	5	67.38	67.35	-5	9,947	-0.05%
2021/04/22	5	65.61	4	67.05	66.00	1	9,918	0.01%
2021/04/20	0	0.00	1	66.80	66.95	-1	10,032	-0.01%
2021/04/15	1	62.90	0	0.00	62.20	1	10,138	0.01%
2021/04/12	51	64.01	0	0.00	64.50	51	10,266	0.50%
2021/04/09	1.1	65.86	0	0.00	65.85	1.1	10,143	0.01%
2021/04/07	5	68.11	1	69.90	66.90	4	10,337	0.04%
2021/04/06	0	0.00	2	71.10	69.25	-2	10,162	-0.02%
2021/04/01	0.1	68.80	1	68.30	68.20	-0.9	10,170	-0.01%
2021/03/31	3	68.10	0	0.00	67.00	3	10,139	0.03%
2021/03/29	0	0.00	1	68.70	67.80	-1	10,008	-0.01%
2021/03/26	0	0.00	4	66.48	67.20	-4	9,968	-0.04%
2021/03/23	5	65.74	0	0.00	65.85	5	9,728	0.05%
2021/03/22	2	66.40	2	68.15	66.85	0	9,652	0.00%
2021/03/16	1	68.60	0	0.00	69.10	1	9,339	0.01%
2021/03/15	0	0.00	1	69.80	67.55	-1	9,301	-0.01%
2021/03/09	1	67.35	0	0.00	67.55	1	9,092	0.01%
2021/03/08	1	69.50	1	72.95	68.40	0	9,012	0.00%
2021/03/05	3	70.95	51	71.25	71.15	-48	8,871	-0.54%
2021/03/04	1	73.60	1	73.95	73.10	0	8,885	0.00%
2021/02/26	1	76.00	0	0.00	75.95	1	8,774	0.01%
2021/02/24	2	81.93	0	0.00	78.60	2	8,751	0.02%
2021/02/19	0	0.00	1	87.60	89.05	-1	8,345	-0.01%
2021/02/17	1.1	94.43	1	94.00	94.20	0.1	8,246	0.00%
2021/02/05	0.1	83.90	0	0.00	82.90	0.1	8,299	0.00%
2021/01/28	1	76.50	0	0.00	75.90	1	8,502	0.01%
2021/01/25	0.1	81.40	0	0.00	81.75	0.1	8,573	0.00%
2021/01/11	0.1	79.45	0	0.00	79.35	0.1	8,739	0.00%
2021/01/07	1	77.75	1	78.70	78.40	0	8,804	0.00%
2021/01/04	0.1	73.00	0	0.00	72.60	0.1	8,872	0.00%
2020/12/30	0	0.00	1	68.65	68.70	-1	8,467	-0.01%
2020/12/28	0	0.00	1	68.00	67.80	-1	8,343	-0.01%
2020/12/11	1	62.95	0	0.00	62.95	1	8,958	0.01%
2020/12/07	1	66.00	0	0.00	66.40	1	9,049	0.01%
2020/12/03	0	0.00	2	67.00	67.55	-2	9,137	-0.02%
2020/12/02	1	67.85	0	0.00	67.90	1	9,266	0.01%
2020/11/25	1	65.20	0	0.00	63.90	1	9,492	0.01%
2020/10/26	1	60.00	0	0.00	58.05	1	11,096	0.01%
2020/10/23	0	0.00	1	61.10	60.85	-1	11,042	-0.01%
2020/10/19	1	59.75	1	61.60	59.40	0	11,684	0.00%
2020/10/16	0	0.00	1	60.50	59.70	-1	11,736	-0.01%
2020/10/15	0	0.00	1	60.00	59.60	-1	11,690	-0.01%
2020/10/12	0	0.00	2	58.08	58.95	-2	12,316	-0.02%
2020/09/24	1	54.50	0	0.00	53.60	1	14,844	0.01%
2020/09/17	1	55.00	0	0.00	54.80	1	15,043	0.01%
2020/09/09	1	54.60	0	0.00	54.90	1	15,257	0.01%
2020/09/04	2	56.75	0	0.00	56.30	2	15,084	0.01%
2020/08/31	0	0.00	3	60.02	59.90	-3	14,991	-0.02%
2020/08/28	0	0.00	1	57.25	58.00	-1	14,849	-0.01%
2020/08/20	5	55.45	50	56.25	54.90	-45	15,199	-0.30%
2020/08/19	50	57.76	5	57.50	57.65	45	15,037	0.30%
2020/08/17	0	0.00	2	58.75	59.25	-2	15,191	-0.01%
2020/08/12	13	53.82	1	54.50	53.85	12	14,886	0.08%
2020/08/10	0	0.00	1	55.05	55.45	-1	14,687	-0.01%
2020/08/07	1	53.50	0	0.00	53.20	1	14,680	0.01%
2020/08/06	1	54.45	0	0.00	54.45	1	14,680	0.01%
2020/08/03	0	0.00	2	55.48	55.25	-2	14,716	-0.01%
2020/07/31	1	54.30	1	55.85	54.35	0	14,687	0.00%
2020/07/30	1	54.55	0	0.00	54.70	1	14,739	0.01%
2020/07/29	4	54.10	0	0.00	54.55	4	14,747	0.03%
2020/07/28	0	0.00	1	53.40	53.15	-1	14,799	-0.01%
2020/07/24	22	54.53	0	0.00	52.90	22	14,805	0.15%
2020/07/23	1	55.00	0	0.00	56.20	1	14,780	0.01%
2020/07/22	0	0.00	69	58.71	57.85	-69	14,617	-0.47%
2020/07/20	0	0.00	10	56.25	56.70	-10	14,454	-0.07%
2020/07/16	22	55.06	1	56.95	54.65	21	14,153	0.15%
2020/07/15	1	59.10	1	60.25	59.00	0	13,982	0.00%
2020/07/14	1	59.30	0	0.00	59.00	1	14,182	0.01%
2020/07/13	18	61.30	1	60.65	61.30	17	14,095	0.12%
2020/07/10	2	60.00	1	61.45	60.00	1	13,997	0.01%
2020/07/09	100	61.55	100	61.85	61.95	0	13,961	0.00%
2020/07/08	111	60.36	0	0.00	60.00	111	13,716	0.81%	大買/鉅額交易
2020/07/07	0	0.00	14	62.41	61.80	-14	13,587	-0.10%
2020/07/06	0	0.00	21	55.09	57.55	-21	13,229	-0.16%
2020/07/03	0	0.00	4	51.50	51.10	-4	12,766	-0.03%
2020/07/02	0	0.00	20	49.25	49.57	-20	12,657	-0.16%
2020/07/01	0	0.00	1	47.29	47.57	-1	12,560	-0.01%
2020/05/22	0	0.00	10	41.56	39.95	-10	18,257	-0.05%
2020/05/21	10	42.47	0	0.00	42.20	10	18,241	0.05%
2020/04/08	0	0.00	1	38.23	38.19	-1	20,195	0.00%
2020/04/06	0.1	38.79	0	0.00	38.21	0.1	20,065	0.00%
2020/03/31	0	0.00	1	37.73	36.99	-1	19,952	-0.01%
2020/03/30	1	36.27	0	0.00	36.87	1	19,798	0.01%
2020/03/26	1	37.18	1	37.02	37.24	0	19,343	0.00%
2020/03/19	0	0.00	15	31.66	32.15	-15	18,629	-0.08%
2020/03/18	8	36.79	0	0.00	35.89	8	18,162	0.04%
2020/03/17	1	36.66	8	37.13	36.18	-7	17,946	-0.04%
2020/03/16	0	0.00	8	38.68	38.35	-8	17,274	-0.05%
2020/03/13	2	37.95	4	39.45	40.65	-2	16,909	-0.01%
2020/03/10	2	42.30	7	42.11	43.93	-5	15,912	-0.03%
2020/03/05	0	0.00	13	45.86	46.85	-13	14,912	-0.09%
2020/03/03	0	0.00	1	44.81	44.03	-1	14,721	-0.01%
2020/03/02	0	0.00	4	43.79	43.65	-4	14,610	-0.03%
2020/02/26	0	0.00	4	44.57	44.62	-4	14,425	-0.03%
2020/02/24	1	45.30	0	0.00	45.00	1	14,255	0.01%
2020/02/17	0	0.00	1	44.14	44.50	-1	13,724	-0.01%
2020/02/14	0	0.00	1	43.50	43.58	-1	13,713	-0.01%
2020/02/13	1	43.00	0	0.00	43.00	1	13,872	0.01%
2020/02/12	1	43.31	0	0.00	43.35	1	14,068	0.01%
2020/02/11	0	0.00	2	42.41	43.53	-2	14,086	-0.01%
2020/02/10	0	0.00	2	42.15	41.94	-2	13,916	-0.01%
2020/02/06	2	41.76	0	0.00	42.13	2	14,200	0.01%
2020/02/04	0	0.00	1	40.16	40.19	-1	14,074	-0.01%
2020/02/03	1	38.92	1	39.01	39.60	0	13,680	0.00%
2020/01/31	0	0.00	1	40.26	40.26	-1	13,223	-0.01%
2020/01/30	3	41.02	1	40.93	39.68	2	13,209	0.02%
2020/01/17	0	0.00	1	50.55	49.74	-1	12,981	-0.01%
2020/01/16	0	0.00	2	50.35	49.71	-2	13,084	-0.02%
2020/01/14	0	0.00	7	51.75	51.20	-7	13,137	-0.05%
2020/01/13	0	0.00	2	50.95	50.80	-2	13,203	-0.02%
2020/01/10	0	0.00	2	50.80	50.40	-2	13,273	-0.02%
2020/01/09	0	0.00	14	50.44	50.40	-14	13,304	-0.11%
2019/12/17	0	0.00	1	49.50	49.73	-1	14,104	-0.01%
2019/12/16	0	0.00	28	48.29	47.93	-28	13,840	-0.20%
2019/12/13	28	48.00	0	0.00	47.99	28	13,849	0.20%
2019/12/06	0	0.00	1	46.65	46.72	-1	14,523	-0.01%
2019/12/03	1	45.23	0	0.00	45.89	1	15,449	0.01%
2019/11/26	0	0.00	2	47.53	47.46	-2	15,988	-0.01%
2019/11/22	2	46.90	0	0.00	46.91	2	16,260	0.01%
2019/11/21	1	47.63	0	0.00	47.37	1	16,378	0.01%
2019/11/18	1	47.70	1	48.46	48.38	0	16,828	0.00%
2019/11/07	0	0.00	1	50.00	50.10	-1	17,423	-0.01%
2019/11/04	0	0.00	52	50.14	50.10	-52	18,031	-0.29%
2019/10/29	2	48.58	4	48.65	48.45	-2	18,945	-0.01%
2019/10/28	1	48.19	1	48.61	48.37	0	19,191	0.00%
2019/10/25	1	47.70	0	0.00	47.67	1	19,135	0.01%
2019/10/24	1	48.24	0	0.00	47.75	1	19,220	0.01%
2019/10/23	1	48.27	1	48.66	48.25	0	19,291	0.00%
2019/10/21	1	48.08	0	0.00	48.27	1	19,863	0.01%
2019/10/18	1	48.74	0	0.00	48.63	1	20,071	0.00%
2019/10/16	50	49.74	2	50.17	49.14	48	20,423	0.24%
2019/10/14	0	0.00	9	49.03	49.65	-9	20,475	-0.04%
2019/10/02	1	46.16	0	0.00	46.39	1	21,797	0.00%
2019/10/01	1	46.70	0	0.00	46.71	1	21,949	0.00%
2019/09/27	1	47.47	0	0.00	47.32	1	22,356	0.00%
2019/09/26	1	47.76	1	47.99	47.60	0	22,540	0.00%
2019/09/25	1	47.49	1	47.80	47.68	0	22,649	0.00%
2019/09/24	0	0.00	1	48.14	48.04	-1	23,403	0.00%
2019/09/23	4	47.77	0	0.00	47.15	4	23,467	0.02%
2019/09/20	0	0.00	2	48.68	48.65	-2	23,688	-0.01%
2019/09/19	1	48.36	0	0.00	48.02	1	23,803	0.00%
2019/09/18	1	48.09	0	0.00	48.32	1	24,331	0.00%
2019/09/17	2	48.37	0	0.00	48.25	2	24,610	0.01%
2019/09/16	2	49.05	0	0.00	48.96	2	24,879	0.01%
2019/09/05	0	0.00	1	49.71	49.67	-1	26,053	0.00%
2019/08/30	0	0.00	1	46.78	46.66	-1	26,564	0.00%
2019/08/26	0	0.00	1	46.01	45.80	-1	27,008	0.00%
2019/08/23	0	0.00	2	47.23	47.42	-2	27,134	-0.01%
2019/08/22	1	46.16	0	0.00	45.98	1	26,928	0.00%
2019/08/20	0	0.00	2	45.90	46.49	-2	27,900	-0.01%
2019/08/19	2	45.01	5	45.62	45.85	-3	28,042	-0.01%
2019/08/16	0	0.00	1	44.97	44.81	-1	28,220	0.00%
2019/08/14	13	44.52	5	44.42	43.95	8	28,549	0.03%
2019/08/08	2	43.46	0	0.00	43.46	2	29,566	0.01%
2019/08/07	2	43.09	1	42.84	42.58	1	29,754	0.00%
2019/08/06	1	42.03	0	0.00	43.20	1	30,177	0.00%
2019/08/05	3	44.25	0	0.00	44.25	3	29,933	0.01%
2019/08/02	1	44.34	4	44.87	44.82	-3	30,453	-0.01%
2019/08/01	3	46.62	0	0.00	46.27	3	31,105	0.01%
2019/07/26	0	0.00	1	47.86	47.98	-1	32,879	0.00%
2019/07/25	0	0.00	3	47.69	47.55	-3	32,707	-0.01%
2019/07/24	0	0.00	2	47.22	47.18	-2	33,011	-0.01%
2019/07/23	2	46.47	0	0.00	46.32	2	33,255	0.01%
2019/07/18	2	45.80	2	45.99	45.69	0	33,899	0.00%
2019/07/16	2	46.73	0	0.00	46.29	2	34,792	0.01%
2019/07/15	2	46.55	7	46.09	47.00	-5	35,080	-0.01%
2019/07/08	1	47.90	0	0.00	46.69	1	36,192	0.00%
2019/07/03	0	0.00	60	48.66	48.85	-60	36,665	-0.16%
2019/07/02	0	0.00	1	49.13	48.80	-1	37,638	0.00%
2019/07/01	0	0.00	7	48.83	49.11	-7	37,880	-0.02%
2019/06/28	10	46.11	0	0.00	46.29	10	37,631	0.03%
2019/06/27	50	46.56	1	47.03	46.74	49	38,297	0.13%
2019/06/25	1	45.85	81	45.03	45.10	-80	39,157	-0.20%
2019/06/24	10	46.56	7	47.20	46.86	3	39,037	0.01%
2019/06/21	2	46.70	2	47.21	46.43	0	39,306	0.00%
2019/06/20	0	0.00	9	46.74	46.48	-9	39,410	-0.02%
2019/06/19	0	0.00	4	44.78	45.04	-4	39,100	-0.01%
2019/06/11	0	0.00	4	42.72	43.09	-4	41,115	-0.01%
2019/06/10	5	41.75	20	41.56	41.56	-15	41,094	-0.04%
2019/06/05	0	0.00	1	41.50	40.91	-1	41,609	0.00%
2019/06/04	1	40.45	0	0.00	40.28	1	42,596	0.00%
2019/05/31	0	0.00	5	41.43	41.09	-5	43,791	-0.01%
2019/05/30	5	40.69	0	0.00	40.82	5	44,397	0.01%
2019/05/28	1	41.48	6	41.50	41.68	-5	45,713	-0.01%
2019/05/27	0	0.00	1	40.00	40.25	-1	46,301	0.00%
2019/05/24	5	40.36	5	39.90	40.05	0	47,391	0.00%
2019/05/23	9	39.37	6	40.11	39.85	3	47,617	0.01%
2019/05/22	7	40.94	2	41.05	40.80	5	47,369	0.01%
2019/05/21	77	41.81	7	41.83	41.17	70	47,324	0.15%
2019/05/17	0	0.00	1	41.26	40.96	-1	47,704	0.00%
2019/05/15	2	40.57	0	0.00	41.91	2	47,872	0.00%
2019/05/14	2	38.55	4	40.38	40.82	-2	47,919	0.00%
2019/05/10	4	40.45	7	40.83	40.55	-3	48,268	-0.01%
2019/05/09	7	39.70	0	0.00	39.65	7	47,641	0.01%
2019/05/08	2	40.67	2	41.16	41.63	0	47,054	0.00%
2019/05/07	0	0.00	1	42.80	41.95	-1	47,278	0.00%
2019/05/06	18	43.32	1	42.93	41.59	17	47,291	0.04%
2019/05/03	5	46.19	5	46.47	46.56	0	46,077	0.00%
2019/05/02	2	46.56	0	0.00	46.53	2	46,171	0.00%
2019/04/30	4	46.74	0	0.00	46.78	4	46,555	0.01%
2019/04/29	1	45.75	3	46.63	47.41	-2	46,622	0.00%
2019/04/26	5	45.88	4	46.28	46.28	1	46,474	0.00%
2019/04/25	0	0.00	1	47.58	47.43	-1	46,254	0.00%
2019/04/24	3	47.34	3	48.65	47.60	0	46,375	0.00%
2019/04/23	1	47.77	3	47.98	48.17	-2	46,186	0.00%
2019/04/22	5	48.08	2	50.50	47.61	3	46,218	0.01%
2019/04/19	3	48.63	8	49.15	49.28	-5	45,567	-0.01%
2019/04/18	2	48.87	0	0.00	48.68	2	45,488	0.00%
2019/04/17	0	0.00	1	49.09	49.40	-1	45,744	0.00%
2019/04/16	1	46.47	1	48.50	48.86	0	45,386	0.00%
2019/04/15	5	47.80	30	47.87	48.00	-25	45,106	-0.06%
2019/04/12	1	46.19	0	0.00	45.95	1	44,875	0.00%
2019/04/11	6	47.53	6	48.63	46.72	0	44,834	0.00%
2019/04/10	5	47.66	0	0.00	48.05	5	44,611	0.01%
2019/04/09	20	47.85	26	47.57	47.75	-6	44,432	-0.01%
2019/04/08	5	47.06	12	47.87	46.66	-7	44,149	-0.02%
2019/04/03	0	0.00	3	45.21	45.10	-3	43,175	-0.01%
2019/04/02	1	45.00	3	45.42	45.06	-2	43,226	0.00%
2019/04/01	10	45.00	3	44.67	45.15	7	42,927	0.02%
2019/03/29	0	0.00	5	42.10	42.96	-5	42,152	-0.01%
2019/03/28	1	39.91	0	0.00	40.31	1	41,633	0.00%
2019/03/27	0	0.00	3	40.76	40.50	-3	42,469	-0.01%
2019/03/26	4	39.96	0	0.00	39.66	4	42,278	0.01%
2019/03/25	0	0.00	10	40.79	40.30	-10	42,373	-0.02%
2019/03/22	1	41.22	0	0.00	41.70	1	42,255	0.00%
2019/03/21	10	42.42	1	42.51	42.42	9	41,973	0.02%
2019/03/20	3	41.93	0	0.00	41.84	3	42,448	0.01%
2019/03/19	7	42.96	7	42.98	42.71	0	42,022	0.00%
2019/03/18	10	41.25	4	42.28	42.47	6	41,629	0.01%
2019/03/15	30	41.06	268	40.59	40.97	-238	41,661	-0.57%	大賣/鉅額交易
2019/03/14	226	40.25	47	40.25	40.18	179	41,073	0.44%	大買/鉅額交易
2019/03/13	10	39.68	20	40.02	40.18	-10	41,259	-0.02%
2019/03/12	18	40.60	84	40.34	40.63	-66	41,123	-0.16%
2019/03/11	9	38.43	41	38.47	39.27	-32	40,926	-0.08%
2019/03/08	94	39.72	20	38.99	39.19	74	41,522	0.18%
2019/03/07	12	41.94	1	42.46	41.42	11	40,406	0.03%
2019/03/05	50	43.03	0	0.00	43.12	50	39,321	0.13%
2019/03/04	1	45.15	160	43.11	44.55	-159	38,737	-0.41%	大賣/鉅額交易
2019/02/27	86	40.29	20	40.42	41.58	66	37,841	0.17%
2019/02/26	2	40.59	49	40.70	40.69	-47	37,565	-0.13%
2019/02/25	1	38.99	64	39.67	39.80	-63	36,765	-0.17%
2019/02/22	66	35.61	5	35.98	35.94	61	35,439	0.17%
2019/02/21	1	36.30	5	36.78	37.05	-4	35,357	-0.01%
2019/02/20	11	36.44	13	36.64	36.24	-2	35,426	-0.01%
2019/02/19	5	36.15	89	37.04	36.18	-84	35,706	-0.24%
2019/02/15	1	36.03	2	35.77	34.91	-1	34,878	0.00%
2019/02/14	0	0.00	13	36.15	36.25	-13	34,741	-0.04%
2019/02/13	0	0.00	2	35.36	35.53	-2	34,524	-0.01%
2019/02/12	0	0.00	91	34.72	35.08	-91	34,771	-0.26%
2019/02/11	0	0.00	47	33.85	34.74	-47	34,747	-0.14%
2019/01/30	0	0.00	1	33.04	32.81	-1	34,250	0.00%
2019/01/29	10	32.16	2	32.33	32.78	8	34,460	0.02%
2019/01/28	80	33.29	3	33.23	32.67	77	34,506	0.22%
2019/01/25	0	0.00	3	32.48	32.75	-3	34,898	-0.01%
2019/01/24	2	31.50	1	31.66	31.59	1	35,128	0.00%
2019/01/23	0	0.00	2	31.53	31.27	-2	35,542	-0.01%
2019/01/22	2	31.32	6	31.42	31.21	-4	36,265	-0.01%
2019/01/21	1	32.00	15	32.15	32.00	-14	37,287	-0.04%
2019/01/18	9	31.39	4	31.43	31.45	5	37,351	0.01%
2019/01/17	30	31.05	41	30.80	30.95	-11	37,669	-0.03%
2019/01/16	1	30.48	37	30.58	30.54	-36	38,036	-0.09%
2019/01/15	5	30.30	0	0.00	30.24	5	38,385	0.01%
2019/01/11	0	0.00	2	30.00	29.82	-2	39,782	-0.01%
2019/01/10	12	29.59	5	29.70	29.65	7	40,063	0.02%
2019/01/09	45	29.77	20	29.86	29.98	25	40,193	0.06%
2019/01/08	5	28.70	2	28.91	28.66	3	40,076	0.01%
2019/01/07	6	28.92	10	28.88	28.67	-4	40,270	-0.01%
2019/01/04	2	27.39	3	27.86	28.53	-1	40,330	0.00%
2019/01/03	1	27.52	2	27.63	27.59	-1	40,553	0.00%
2019/01/02	7	27.83	4	27.33	27.29	3	40,552	0.01%
2018/12/28	11	28.33	2	28.47	28.35	9	40,632	0.02%
2018/12/27	1	28.37	2	28.60	28.17	-1	40,681	0.00%
2018/12/26	1	28.24	3	28.21	27.72	-2	40,629	0.00%
2018/12/25	7	27.50	4	27.44	27.50	3	40,494	0.01%
2018/12/24	0	0.00	2	28.12	28.49	-2	40,210	0.00%
2018/12/21	10	28.76	7	28.87	28.38	3	40,480	0.01%
2018/12/20	22	29.91	120	29.87	29.15	-98	40,386	-0.24%	大賣/
2018/12/19	3	31.05	3	31.20	30.92	0	40,095	0.00%
2018/12/18	53	31.29	5	31.50	31.15	48	40,154	0.12%
2018/12/17	6	31.85	8	31.89	31.91	-2	40,067	0.00%
2018/12/14	13	32.29	3	32.48	32.25	10	39,894	0.03%
2018/12/13	0	0.00	36	32.25	32.97	-36	40,565	-0.09%
2018/12/12	4	31.94	23	31.76	31.75	-19	40,000	-0.05%
2018/12/11	0	0.00	82	31.33	31.33	-82	39,891	-0.21%
2018/12/10	50	31.37	4	31.38	31.04	46	40,018	0.11%
2018/12/07	1	32.13	231	32.24	32.16	-230	39,733	-0.58%	大賣/鉅額交易
2018/12/06	18	32.44	2	32.54	32.08	16	40,344	0.04%
2018/12/05	62	33.34	24	32.95	33.35	38	39,956	0.10%
2018/12/04	4	33.68	220	33.83	33.50	-216	39,815	-0.54%	大賣/鉅額交易
2018/12/03	241	33.78	22	33.95	33.86	219	40,011	0.55%	大買/鉅額交易
2018/11/30	4	31.77	13	31.79	31.71	-9	39,164	-0.02%
2018/11/29	12	32.58	11	32.18	31.90	1	39,111	0.00%
2018/11/28	16	31.89	7	31.89	32.07	9	39,001	0.02%
2018/11/27	4	31.66	0	0.00	31.75	4	38,762	0.01%
2018/11/26	3	31.77	3	32.05	31.79	0	38,943	0.00%
2018/11/23	8	32.03	3	32.11	31.85	5	38,796	0.01%
2018/11/22	2	32.54	0	0.00	32.25	2	38,647	0.01%
2018/11/21	2	32.29	3	32.79	32.80	-1	38,612	0.00%
2018/11/20	29	33.23	20	33.13	32.81	9	38,878	0.02%
2018/11/19	7	33.66	2	33.86	33.81	5	38,639	0.01%
2018/11/16	13	33.10	29	33.48	33.41	-16	38,636	-0.04%
2018/11/15	6	32.65	35	32.89	32.96	-29	38,405	-0.08%
2018/11/14	4	33.02	3	33.35	32.92	1	38,877	0.00%
2018/11/13	45	33.05	40	32.60	33.30	5	39,075	0.01%
2018/11/12	18	32.46	8	32.57	32.60	10	39,428	0.03%
2018/11/09	101	32.96	25	32.89	32.60	76	40,100	0.19%	大買/
2018/11/08	7	34.34	3	34.73	34.18	4	39,850	0.01%
2018/11/07	8	34.31	16	34.46	34.50	-8	39,843	-0.02%
2018/11/06	59	34.07	14	34.14	33.64	45	39,870	0.11%
2018/11/05	53	34.68	27	34.71	34.41	26	39,734	0.07%
2018/11/02	63	35.15	19	34.97	35.26	44	39,892	0.11%
2018/11/01	10	34.09	8	33.92	34.18	2	39,299	0.01%
2018/10/31	40	32.53	11	32.69	32.93	29	39,015	0.07%
2018/10/30	34	31.53	74	31.90	32.93	-40	38,897	-0.10%
2018/10/29	159	32.69	14	32.36	31.90	145	38,340	0.38%	大買/鉅額交易
2018/10/26	45	34.30	10	34.92	33.90	35	38,084	0.09%
2018/10/25	32	33.38	13	33.93	33.47	19	37,903	0.05%
2018/10/24	25	34.67	12	35.22	35.00	13	37,289	0.03%
2018/10/23	125	35.87	13	35.30	35.00	112	36,614	0.31%	大買/鉅額交易
2018/10/22	66	34.98	27	35.73	36.71	39	36,220	0.11%
2018/10/19	24	32.02	33	32.11	32.71	-9	35,123	-0.03%
2018/10/18	20	32.39	24	32.88	32.10	-4	34,831	-0.01%
2018/10/17	29	33.42	63	32.83	32.65	-34	35,069	-0.10%
2018/10/16	8	33.43	13	33.63	33.32	-5	35,195	-0.01%
2018/10/15	29	33.28	29	33.33	32.90	0	35,216	0.00%
2018/10/12	33	32.62	20	32.92	33.50	13	35,019	0.04%
2018/10/11	3	32.69	1	33.05	32.37	2	34,737	0.01%
2018/10/09	14	34.86	14	34.48	34.97	0	34,291	0.00%
2018/10/08	2	35.33	7	35.74	35.45	-5	34,356	-0.01%
2018/10/05	2	35.33	3	35.46	35.41	-1	34,222	0.00%
2018/10/04	8	36.16	1	35.89	35.85	7	34,631	0.02%
2018/10/03	5	36.81	2	37.07	36.82	3	34,914	0.01%
2018/10/02	3	37.39	10	37.17	37.14	-7	35,231	-0.02%
2018/10/01	0	0.00	1	38.17	38.22	-1	35,672	0.00%
2018/09/28	1	37.74	8	37.97	38.41	-7	36,332	-0.02%
2018/09/27	6	37.67	2	37.64	37.50	4	36,287	0.01%
2018/09/26	13	37.36	45	37.30	38.50	-32	36,204	-0.09%
2018/09/25	1	36.73	36	37.02	36.70	-35	36,947	-0.09%
2018/09/21	0	0.00	5	36.45	37.13	-5	37,201	-0.01%
2018/09/20	71	35.61	15	35.60	35.33	56	37,117	0.15%
2018/09/19	6	35.25	28	34.84	35.51	-22	37,612	-0.06%
2018/09/18	3	32.80	7	33.27	33.29	-4	37,439	-0.01%
2018/09/17	16	33.14	2	33.39	33.13	14	38,291	0.04%
2018/09/14	5	33.70	15	33.63	33.60	-10	38,503	-0.03%
2018/09/13	18	32.87	17	33.24	32.57	1	38,699	0.00%
2018/09/12	8	32.41	5	32.64	32.27	3	38,585	0.01%
2018/09/11	14	33.48	4	33.39	33.16	10	38,458	0.03%
2018/09/10	5	33.55	8	33.63	33.47	-3	38,669	-0.01%
2018/09/07	23	33.80	13	34.18	33.86	10	38,657	0.03%
2018/09/06	9	34.08	3	34.41	33.85	6	38,451	0.02%
2018/09/05	6	35.17	6	35.33	34.92	0	38,153	0.00%
2018/09/04	8	35.08	6	35.15	35.43	2	38,238	0.01%
2018/09/03	7	34.80	2	34.54	34.54	5	38,345	0.01%
2018/08/31	6	34.88	2	35.41	35.49	4	38,543	0.01%
2018/08/30	5	35.89	5	35.51	35.48	0	38,325	0.00%
2018/08/29	4	36.21	1	36.17	36.17	3	38,169	0.01%
2018/08/28	1	36.68	7	36.68	36.44	-6	38,207	-0.02%
2018/08/27	2	35.66	2	36.31	36.49	0	38,189	0.00%
2018/08/24	0	0.00	1	34.62	35.00	-1	38,062	0.00%
2018/08/23	1	34.34	1	34.92	34.78	0	38,416	0.00%
2018/08/22	1	34.58	0	0.00	34.68	1	38,825	0.00%
2018/08/21	3	34.47	15	34.19	35.00	-12	38,871	-0.03%
2018/08/20	5	32.94	3	33.38	32.90	2	38,513	0.01%
2018/08/17	4	33.70	3	33.81	33.11	1	38,293	0.00%
2018/08/16	6	32.90	5	33.51	33.99	1	37,857	0.00%
2018/08/15	5	34.28	3	34.11	33.88	2	37,142	0.01%
2018/08/14	3	35.04	1	35.45	34.92	2	36,951	0.01%
2018/08/13	10	35.39	3	35.75	34.93	7	36,978	0.02%
2018/08/10	1	35.99	3	36.47	35.86	-2	36,716	-0.01%
2018/08/09	5	34.80	10	35.90	36.15	-5	36,701	-0.01%
2018/08/08	0	0.00	4	35.62	35.06	-4	36,169	-0.01%
2018/08/07	4	33.92	6	34.50	34.77	-2	35,991	-0.01%
2018/08/06	5	33.99	8	34.17	34.04	-3	35,802	-0.01%
2018/08/03	3	34.36	4	34.70	34.48	-1	35,432	0.00%
2018/08/02	16	35.55	61	34.81	34.29	-45	35,372	-0.13%
2018/08/01	4	38.23	2	38.73	37.76	2	34,567	0.01%
2018/07/31	10	37.90	3	37.93	37.93	7	34,850	0.02%
2018/07/30	1	37.95	0	0.00	37.81	1	35,078	0.00%
2018/07/27	2	37.95	1	38.19	37.99	1	35,055	0.00%
2018/07/26	2	38.30	0	0.00	38.12	2	34,999	0.01%
2018/07/25	20	39.00	1	39.62	38.88	19	34,971	0.05%
2018/07/24	40	39.14	6	38.68	39.10	34	34,817	0.10%
2018/07/23	11	37.04	5	37.03	37.52	6	34,789	0.02%
2018/07/20	2	34.96	8	35.85	36.00	-6	34,681	-0.02%
2018/07/19	2	35.49	2	35.81	35.30	0	34,447	0.00%
2018/07/18	4	35.50	7	35.82	35.48	-3	34,924	-0.01%
2018/07/17	8	35.11	51	35.76	35.00	-43	34,906	-0.12%
2018/07/16	9	36.07	13	35.83	35.54	-4	34,862	-0.01%
2018/07/13	39	36.59	31	36.94	36.65	8	34,801	0.02%
2018/07/12	3	35.90	9	36.17	36.88	-6	35,083	-0.02%
2018/07/11	3	34.44	2	34.60	35.05	1	34,858	0.00%
2018/07/10	2	36.12	3	36.50	35.55	-1	35,132	0.00%
2018/07/09	16	35.36	9	35.18	35.76	7	35,146	0.02%
2018/07/06	3	33.75	3	33.76	34.44	0	34,831	0.00%
2018/07/05	7	33.10	58	33.14	32.96	-51	34,668	-0.15%
2018/07/04	6	33.44	8	33.58	33.60	-2	34,383	-0.01%
2018/07/03	11	33.46	37	32.93	33.56	-26	34,193	-0.08%
2018/07/02	3	35.38	1	35.75	34.73	2	32,954	0.01%
2018/06/29	6	35.89	3	36.17	36.51	3	32,732	0.01%
2018/06/28	8	35.60	13	35.55	35.88	-5	32,184	-0.02%
2018/06/27	15	37.40	10	37.48	36.10	5	31,843	0.02%
2018/06/26	11	38.09	19	37.77	37.85	-8	31,809	-0.03%
2018/06/25	2	39.96	4	40.28	39.75	-2	31,351	-0.01%
2018/06/22	13	39.89	26	39.96	39.94	-13	31,580	-0.04%
2018/06/21	3	40.95	2	41.36	40.89	1	31,821	0.00%
2018/06/20	9	40.08	6	40.30	40.88	3	32,594	0.01%
2018/06/19	33	41.29	8	41.20	40.86	25	32,858	0.08%
2018/06/15	6	42.72	23	42.93	42.57	-17	32,567	-0.05%
2018/06/14	24	42.76	13	42.46	42.24	11	32,443	0.03%
2018/06/13	4	42.73	1	43.01	42.63	3	32,393	0.01%
2018/06/12	0	0.00	11	42.87	42.95	-11	32,311	-0.03%
2018/06/11	8	41.69	2	41.88	41.92	6	32,273	0.02%
2018/06/08	10	42.22	4	41.91	41.72	6	32,251	0.02%
2018/06/07	1	43.50	1	43.42	43.08	0	32,042	0.00%
2018/06/05	0	0.00	11	42.56	43.27	-11	32,130	-0.03%
2018/06/04	4	41.95	7	42.20	42.67	-3	32,198	-0.01%
2018/06/01	4	41.29	4	41.68	41.00	0	32,355	0.00%
2018/05/31	5	40.75	4	41.11	41.54	1	32,421	0.00%
2018/05/30	9	40.19	8	40.31	40.37	1	32,292	0.00%
2018/05/29	6	41.48	6	41.48	41.10	0	31,863	0.00%
2018/05/28	4	41.39	5	41.66	41.80	-1	32,149	0.00%
2018/05/25	20	41.60	3	41.82	41.63	17	32,303	0.05%
2018/05/24	3	42.05	3	42.08	41.86	0	32,447	0.00%
2018/05/23	15	42.81	0	0.00	42.52	15	32,440	0.05%
2018/05/22	2	43.60	0	0.00	43.22	2	32,376	0.01%
2018/05/21	20	44.70	4	44.74	44.36	16	32,652	0.05%
2018/05/18	2	42.84	3	43.20	43.09	-1	32,994	0.00%
2018/05/17	6	43.45	1	43.42	43.10	5	34,436	0.01%
2018/05/16	50	44.20	0	0.00	44.05	50	35,478	0.14%
2018/05/15	3	44.30	2	44.82	44.00	1	36,408	0.00%
2018/05/14	22	44.27	21	44.49	44.57	1	36,950	0.00%
2018/05/11	0	0.00	32	43.63	43.70	-32	37,192	-0.09%
2018/05/10	10	43.38	0	0.00	43.38	10	37,232	0.03%
2018/05/09	30	43.48	6	43.46	43.39	24	37,255	0.06%
2018/05/08	1	42.94	6	43.07	43.62	-5	37,317	-0.01%
2018/05/07	15	41.07	1	41.69	41.75	14	37,264	0.04%
2018/05/04	0	0.00	50	41.22	40.84	-50	37,261	-0.13%
2018/05/03	18	40.53	4	40.55	40.70	14	37,498	0.04%
2018/05/02	103	40.88	51	40.59	40.60	52	37,967	0.14%	大買/
2018/04/30	2	41.19	3	41.36	41.62	-1	38,178	0.00%
2018/04/27	37	40.17	34	40.24	40.16	3	38,440	0.01%
2018/04/26	16	42.08	2	41.80	41.37	14	37,955	0.04%
2018/04/25	5	43.18	2	43.22	43.27	3	37,668	0.01%
2018/04/24	2	43.92	6	43.19	43.63	-4	37,842	-0.01%
2018/04/23	14	40.81	16	41.34	41.27	-2	37,993	-0.01%
2018/04/20	6	41.31	0	0.00	40.79	6	38,015	0.02%
2018/04/19	2	41.95	11	41.77	42.05	-9	38,398	-0.02%
2018/04/18	4	40.32	3	40.51	40.41	1	38,192	0.00%
2018/04/17	7	41.33	5	41.52	40.95	2	37,819	0.01%
2018/04/16	18	42.46	6	42.05	41.70	12	37,839	0.03%
2018/04/13	6	44.38	2	44.57	43.93	4	37,384	0.01%
2018/04/12	3	45.02	1	44.69	44.69	2	37,189	0.01%
2018/04/11	7	45.12	5	45.36	45.62	2	36,995	0.01%
2018/04/10	1	42.75	2	43.38	43.77	-1	36,708	0.00%
2018/04/09	3	42.65	2	43.17	42.93	1	36,915	0.00%
2018/04/03	2	42.42	1	43.10	42.30	1	36,999	0.00%
2018/04/02	1	44.30	1	44.27	43.64	0	36,874	0.00%
2018/03/31	0	0.00	1	44.00	44.04	-1	36,937	0.00%
2018/03/30	0	0.00	89	44.45	44.37	-89	37,111	-0.24%
2018/03/29	91	42.88	3	42.02	42.92	88	36,886	0.24%
2018/03/28	11	43.10	2	44.03	42.66	9	36,350	0.02%
2018/03/27	2	44.85	3	45.53	44.72	-1	35,798	0.00%
2018/03/26	16	43.95	2	45.06	43.85	14	35,591	0.04%
2018/03/23	18	45.07	3	45.59	44.61	15	35,035	0.04%
2018/03/22	11	48.82	0	0.00	48.11	11	34,183	0.03%
2018/03/21	0	0.00	1	50.20	50.45	-1	33,482	0.00%
2018/03/20	2	49.17	1	49.44	49.45	1	33,520	0.00%
2018/03/19	4	49.18	2	49.45	49.17	2	33,517	0.01%
2018/03/16	0	0.00	11	50.43	49.83	-11	33,461	-0.03%
2018/03/15	2	48.99	63	49.90	49.92	-61	33,535	-0.18%
2018/03/14	56	49.51	2	49.34	49.25	54	33,377	0.16%
2018/03/13	13	50.96	0	0.00	50.50	13	33,288	0.04%
2018/03/12	70	51.22	10	51.30	51.15	60	33,368	0.18%
2018/03/09	26	50.72	6	50.84	50.65	20	33,399	0.06%
2018/03/08	5	50.16	108	49.79	50.15	-103	33,540	-0.31%	大賣/鉅額交易
2018/03/07	108	49.63	35	50.21	49.59	73	33,555	0.22%	大買/
2018/03/06	61	48.63	61	49.24	49.09	0	33,696	0.00%
2018/03/05	22	48.72	1	49.44	48.40	21	33,367	0.06%
2018/03/02	24	48.80	21	49.42	49.00	3	33,281	0.01%
2018/03/01	31	48.97	28	49.50	49.69	3	33,439	0.01%
2018/02/27	126	52.08	161	52.86	51.05	-35	33,277	-0.11%	大買/大賣/
2018/02/26	184	52.18	146	52.47	52.45	38	33,612	0.11%	大買/大賣/
2018/02/23	110	51.49	91	51.96	51.50	19	33,502	0.06%	大買/
2018/02/22	50	50.82	5	50.85	50.95	45	33,583	0.13%
2018/02/21	0	0.00	117	50.09	51.35	-117	34,192	-0.34%	大賣/鉅額交易
2018/02/12	76	46.97	5	46.69	46.45	71	34,183	0.21%
2018/02/09	15	46.40	17	45.63	45.70	-2	33,742	-0.01%
2018/02/08	88	52.34	110	53.15	51.10	-22	32,310	-0.07%	大賣/
2018/02/07	143	55.48	230	56.76	55.15	-87	31,169	-0.28%	大買/大賣/
2018/02/06	123	56.63	70	57.24	56.45	53	30,320	0.17%	大買/
2018/02/05	20	58.80	0	0.00	58.95	20	29,732	0.07%
2018/02/02	50	57.95	70	58.20	58.60	-20	29,413	-0.07%
2018/02/01	70	58.06	52	58.37	58.15	18	29,421	0.06%
2018/01/31	22	56.85	75	58.09	58.15	-53	29,310	-0.18%
2018/01/30	105	58.25	50	58.65	57.55	55	29,393	0.19%	大買/
2018/01/29	30	60.10	0	0.00	60.20	30	28,894	0.10%
2018/01/26	50	60.38	76	61.19	61.35	-26	28,643	-0.09%
2018/01/25	21	60.28	0	0.00	60.00	21	28,513	0.07%
2018/01/24	0	0.00	2	61.98	62.45	-2	28,221	-0.01%
2018/01/23	5	60.84	162	60.80	61.50	-157	27,874	-0.56%	大賣/鉅額交易
2018/01/22	100	59.38	80	59.88	59.40	20	27,927	0.07%
2018/01/19	83	60.08	3	60.35	60.10	80	27,995	0.29%
2018/01/18	17	59.26	128	59.39	58.80	-111	28,088	-0.40%	大賣/鉅額交易
2018/01/17	215	59.12	106	58.96	58.50	109	27,941	0.39%	大買/大賣/鉅額交易
2018/01/16	46	57.35	46	57.77	58.00	0	27,399	0.00%
2018/01/15	26	57.27	81.3	57.02	58.00	-55.3	27,211	-0.20%
2018/01/12	30	55.62	1	55.40	55.85	29	26,794	0.11%
2018/01/11	59.3	55.47	28	55.31	54.95	31.3	27,101	0.12%
2018/01/10	65	54.31	60	55.08	54.70	5	26,898	0.02%
2018/01/09	5	53.80	40	53.28	53.90	-35	26,561	-0.13%
2018/01/05	50	52.71	0	0.00	52.70	50	26,370	0.19%
2018/01/03	32	52.35	11	52.65	52.40	21	26,520	0.08%
2018/01/02	4	51.85	47	50.84	51.85	-43	26,292	-0.16%