富邦上証正2 (00633L)-統一-南京券商分點個股進出

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
36.33
漲跌
▲0.08
漲幅
+0.22%
成交量
2,849張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:13:30

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－統一-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京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
2024/05/03	0	0.00	20	36.49	36.50	-20	9,271	-0.22%
2024/05/02	0	0.00	1	36.02	36.26	-1	9,798	-0.01%
2024/04/30	10	36.16	0	0.00	35.75	10	10,066	0.10%
2024/04/29	0	0.00	5	35.27	35.97	-5	10,271	-0.05%
2024/04/26	0	0.00	31	34.92	35.22	-31	10,239	-0.30%
2024/04/23	15	34.03	0	0.00	33.87	15	10,748	0.14%
2024/04/22	1	33.96	0	0.00	33.93	1	10,839	0.01%
2024/04/18	30	34.45	10	34.73	34.37	20	10,879	0.18%
2024/04/01	0	0.00	1	34.08	34.19	-1	11,224	-0.01%
2024/03/29	1	33.07	10	33.39	33.10	-9	11,125	-0.08%
2024/03/28	10	33.48	0	0.00	33.34	10	11,120	0.09%
2024/03/22	0	0.00	1	32.89	32.94	-1	11,064	-0.01%
2024/03/19	0	0.00	151	33.30	33.36	-151	11,143	-1.36%	大賣/鉅額交易
2024/03/18	30	32.90	1	33.04	33.05	29	11,173	0.26%
2024/03/15	1	32.62	0	0.00	32.48	1	11,186	0.01%
2024/03/12	30	33.25	7	32.95	33.50	23	11,412	0.20%
2024/03/11	33	32.61	20	32.00	32.50	13	11,493	0.11%
2024/03/06	0	0.00	11	32.32	32.30	-11	11,198	-0.10%
2024/03/05	60	32.15	1	32.15	32.06	59	11,128	0.53%
2024/03/01	0	0.00	3	31.34	31.61	-3	10,962	-0.03%
2024/02/29	0	0.00	55	31.49	31.47	-55	11,019	-0.50%
2024/02/27	10	31.17	10	31.34	31.23	0	10,949	0.00%
2024/02/23	10	32.08	0	0.00	32.07	10	10,825	0.09%
2024/02/21	17	30.50	26	31.20	32.25	-9	10,738	-0.08%
2024/02/20	11	30.22	1	30.12	30.07	10	10,337	0.10%
2024/02/19	0	0.00	2	30.51	29.88	-2	10,299	-0.02%
2024/02/16	0	0.00	4	30.24	30.40	-4	10,130	-0.04%
2024/02/15	20	29.19	0	0.00	29.36	20	9,925	0.20%
2024/01/31	10	27.15	0	0.00	27.32	10	8,993	0.11%
2024/01/29	10	28.49	0	0.00	28.39	10	8,569	0.12%
2024/01/25	0	0.00	20	28.40	28.47	-20	8,213	-0.24%
2024/01/24	8	26.62	0	0.00	26.70	8	7,766	0.10%
2024/01/23	20	26.99	0	0.00	26.88	20	7,458	0.27%
2024/01/22	10	27.45	0	0.00	27.26	10	7,241	0.14%
2023/12/18	1	27.59	0	0.00	27.89	1	5,766	0.02%
2023/12/13	4	28.76	0	0.00	28.36	4	5,518	0.07%
2023/12/07	13	28.79	0	0.00	29.02	13	5,274	0.25%
2023/12/06	3	29.25	0	0.00	29.33	3	5,159	0.06%
2023/12/01	3	30.58	0	0.00	30.45	3	5,036	0.06%
2023/11/29	2	30.88	0	0.00	30.76	2	5,170	0.04%
2023/11/28	1	31.37	0	0.00	31.30	1	5,123	0.02%
2023/11/27	3	31.22	0	0.00	31.32	3	5,141	0.06%
2023/11/24	1	32.30	0	0.00	32.20	1	5,143	0.02%
2023/11/21	0	0.00	4	33.29	33.22	-4	5,455	-0.07%
2023/11/20	6	32.29	0	0.00	32.67	6	5,461	0.11%
2023/11/17	2	32.45	0	0.00	32.26	2	5,412	0.04%
2023/11/16	2	32.88	0	0.00	32.90	2	5,520	0.04%
2023/11/15	5	33.40	0	0.00	33.30	5	5,595	0.09%
2023/11/13	2	33.05	0	0.00	32.88	2	5,614	0.04%
2023/11/09	1	33.74	0	0.00	33.73	1	5,647	0.02%
2023/11/08	0	0.00	1	33.99	33.76	-1	5,903	-0.02%
2023/11/07	1	33.90	0	0.00	33.84	1	6,020	0.02%
2023/11/06	1	34.20	1	34.44	34.21	0	6,124	0.00%
2023/11/03	2	33.99	0	0.00	33.92	2	6,113	0.03%
2023/11/02	1	34.08	0	0.00	33.67	1	6,176	0.02%
2023/11/01	21	33.69	3	33.76	33.80	18	6,199	0.29%
2023/10/27	0	0.00	3	32.56	33.05	-3	6,304	-0.05%
2023/10/26	8	31.97	0	0.00	31.94	8	6,543	0.12%
2023/10/24	2	31.30	2	31.52	31.20	0	6,771	0.00%
2023/10/19	3	32.52	0	0.00	32.47	3	6,842	0.04%
2023/10/06	0	0.00	1	35.14	35.08	-1	6,894	-0.01%
2023/10/04	1	34.42	0	0.00	34.30	1	6,933	0.01%
2023/09/25	1	36.82	1	37.02	36.89	0	6,874	0.00%
2023/09/08	0	0.00	2	36.40	36.45	-2	7,314	-0.03%
2023/09/07	4	37.53	4	37.28	37.24	0	7,286	0.00%
2023/09/06	3	37.76	0	0.00	37.96	3	7,249	0.04%
2023/09/04	1	38.59	9	38.43	38.47	-8	7,254	-0.11%
2023/09/01	5	37.29	3	37.55	37.11	2	7,176	0.03%
2023/08/30	3	37.42	0	0.00	37.10	3	7,224	0.04%
2023/08/29	2	37.44	6	37.89	37.75	-4	7,148	-0.06%
2023/08/28	23	37.36	2	37.13	36.99	21	7,158	0.29%
2023/08/21	0	0.00	10	36.07	36.16	-10	7,163	-0.14%
2023/08/10	0	0.00	4	39.53	39.85	-4	7,123	-0.06%
2023/08/01	0	0.00	10	41.06	40.74	-10	7,169	-0.14%
2023/06/08	10	34.36	0	0.00	34.91	10	7,113	0.14%
2023/06/02	2	34.71	2	34.92	34.94	0	7,307	0.00%
2023/05/19	5	37.32	0	0.00	37.57	5	7,402	0.07%
2023/04/18	0	0.00	2	40.50	40.33	-2	8,320	-0.02%
2023/03/22	1	38.60	0	0.00	38.37	1	8,580	0.01%
2023/03/10	1	38.15	0	0.00	38.36	1	8,891	0.01%
2023/03/08	5	39.42	0	0.00	39.38	5	8,932	0.06%
2023/03/02	0	0.00	17	41.68	41.43	-17	9,272	-0.18%
2023/03/01	1	41.80	0	0.00	41.64	1	9,334	0.01%
2023/02/24	5	41.05	0	0.00	40.46	5	9,329	0.05%
2023/02/22	3	41.85	0	0.00	41.87	3	9,296	0.03%
2023/02/20	30	40.76	0	0.00	41.53	30	9,407	0.32%
2023/02/06	3	41.01	0	0.00	40.63	3	10,501	0.03%
2023/02/03	2	42.27	0	0.00	41.92	2	10,493	0.02%
2023/01/30	0	0.00	1	46.48	45.14	-1	10,433	-0.01%
2023/01/16	0	0.00	2	44.56	45.30	-2	10,696	-0.02%
2023/01/13	0	0.00	1	42.90	42.85	-1	10,474	-0.01%
2023/01/11	0	0.00	1	42.00	42.30	-1	10,483	-0.01%
2023/01/04	2	38.98	13	38.87	38.65	-11	10,314	-0.11%
2023/01/03	11	38.44	3	38.76	38.65	8	10,426	0.08%
2022/12/29	3	38.11	0	0.00	38.44	3	10,275	0.03%
2022/12/27	0	0.00	10	39.50	39.21	-10	10,290	-0.10%
2022/12/20	0	0.00	2	39.30	37.61	-2	10,249	-0.02%
2022/12/13	0	0.00	1	39.50	39.59	-1	9,973	-0.01%
2022/12/07	0	0.00	2	39.73	40.33	-2	9,849	-0.02%
2022/12/06	3	39.24	3	39.50	39.44	0	9,859	0.00%
2022/12/05	2	38.59	0	0.00	38.53	2	9,673	0.02%
2022/12/01	0	0.00	1	38.28	37.99	-1	9,482	-0.01%
2022/11/29	0	0.00	28	36.61	36.52	-28	9,394	-0.30%
2022/11/28	2	33.21	3	33.60	33.48	-1	9,180	-0.01%
2022/11/24	3	35.03	0	0.00	34.44	3	9,122	0.03%
2022/11/23	1	35.10	1	35.30	35.19	0	9,076	0.00%
2022/11/22	0	0.00	1	35.66	35.30	-1	9,147	-0.01%
2022/11/21	1	34.07	0	0.00	34.47	1	9,042	0.01%
2022/11/18	1	35.79	0	0.00	35.79	1	8,977	0.01%
2022/11/14	0	0.00	9	36.16	35.86	-9	8,904	-0.10%
2022/11/11	0	0.00	6	35.25	35.07	-6	8,787	-0.07%
2022/11/04	0	0.00	1	34.00	35.42	-1	8,493	-0.01%
2022/11/02	1	33.11	0	0.00	33.87	1	8,320	0.01%
2022/11/01	0	0.00	1	31.98	31.81	-1	8,224	-0.01%
2022/10/31	2	31.01	0	0.00	30.82	2	8,129	0.02%
2022/10/28	1	32.15	0	0.00	31.51	1	7,904	0.01%
2022/10/25	1	33.77	1	34.20	34.25	0	8,313	0.00%
2022/10/24	13	35.31	22	35.67	34.46	-9	8,379	-0.11%
2022/10/21	1	37.44	0	0.00	37.16	1	8,043	0.01%
2022/10/18	21	39.33	3	39.89	39.21	18	7,963	0.23%
2022/10/17	5	39.01	0	0.00	39.21	5	7,980	0.06%
2022/10/14	0	0.00	1	39.60	39.96	-1	7,984	-0.01%
2022/10/12	1	37.73	0	0.00	37.23	1	7,974	0.01%
2022/10/11	1	38.30	0	0.00	38.31	1	8,042	0.01%
2022/10/04	0	0.00	1	40.29	40.33	-1	8,038	-0.01%
2022/09/22	1	39.49	1	40.15	39.75	0	8,519	0.00%
2022/09/21	1	40.21	1	40.39	40.75	0	8,590	0.00%
2022/09/05	1	40.61	1	40.79	40.80	0	9,657	0.00%
2022/08/31	0	0.00	1	41.71	43.48	-1	9,844	-0.01%
2022/08/30	1	41.81	0	0.00	41.79	1	9,913	0.01%
2022/08/26	0	0.00	2	43.44	43.13	-2	10,037	-0.02%
2022/08/25	1	42.32	0	0.00	42.36	1	10,039	0.01%
2022/08/24	1	42.66	0	0.00	42.67	1	9,988	0.01%
2022/08/22	0	0.00	2	43.79	43.65	-2	9,992	-0.02%
2022/08/18	1	43.17	0	0.00	42.95	1	10,076	0.01%
2022/08/17	1	43.88	0	0.00	43.81	1	9,954	0.01%
2022/08/11	0	0.00	2	42.79	42.93	-2	10,122	-0.02%
2022/08/10	1	41.66	0	0.00	41.33	1	10,204	0.01%
2022/08/09	1	43.00	0	0.00	42.80	1	10,146	0.01%
2022/08/04	2	41.90	0	0.00	41.90	2	10,439	0.02%
2022/08/03	0	0.00	1	41.75	41.91	-1	10,577	-0.01%
2022/08/02	4	42.32	2	42.77	42.37	2	10,517	0.02%
2022/08/01	2	43.91	2	43.51	44.00	0	10,303	0.00%
2022/07/29	4	44.50	1	45.11	43.83	3	10,447	0.03%
2022/07/28	5	45.50	3	45.95	45.29	2	10,309	0.02%
2022/07/27	1	45.20	2	45.11	45.01	-1	10,256	-0.01%
2022/07/26	6	45.75	5	45.84	45.97	1	10,223	0.01%
2022/07/25	3	45.38	6	45.13	45.16	-3	10,445	-0.03%
2022/07/22	12	45.64	12	45.57	45.45	0	10,705	0.00%
2022/07/21	5	46.00	3	45.73	45.58	2	10,810	0.02%
2022/07/20	4	46.74	6	46.42	46.08	-2	11,121	-0.02%
2022/07/19	5	45.65	2	45.57	45.45	3	11,309	0.03%
2022/07/18	11	45.73	12	46.13	46.76	-1	11,365	-0.01%
2022/07/15	2	47.46	2	47.52	46.98	0	11,340	0.00%
2022/07/14	2	46.27	1	46.39	46.95	1	11,472	0.01%
2022/07/13	1	47.34	1	46.81	47.25	0	11,536	0.00%
2022/07/12	5	47.52	4	47.75	47.28	1	11,620	0.01%
2022/07/11	2	48.00	223	48.35	47.31	-221	11,625	-1.90%	大賣/鉅額交易
2022/07/08	64	50.16	4	49.83	49.54	60	11,554	0.52%
2022/07/07	4	49.22	199	49.00	49.55	-195	11,599	-1.68%	大賣/鉅額交易
2022/07/06	7	50.15	44	49.60	49.19	-37	11,626	-0.32%
2022/07/05	33	51.04	13	51.06	50.45	20	11,682	0.17%
2022/07/04	11	50.39	30	50.03	50.80	-19	11,661	-0.16%
2022/07/01	3	50.38	7	50.41	50.25	-4	11,710	-0.03%
2022/06/30	4	51.06	5	50.42	51.55	-1	11,689	-0.01%
2022/06/29	11	50.06	7	49.96	49.35	4	11,736	0.03%
2022/06/28	7	49.34	6	49.29	49.54	1	11,748	0.01%
2022/06/27	261	49.63	20	49.56	49.06	241	11,788	2.04%	大買/鉅額交易
2022/06/24	173	47.87	26	47.65	47.82	147	11,694	1.26%	大買/鉅額交易
2022/06/22	8	46.49	9	46.35	46.29	-1	11,874	-0.01%
2022/06/21	4	46.56	6	46.95	46.56	-2	11,841	-0.02%
2022/06/20	3	46.58	8	46.60	46.58	-5	11,864	-0.04%
2022/06/17	14	44.87	12	45.39	45.91	2	11,730	0.02%
2022/06/16	3	45.33	0	0.00	45.01	3	11,706	0.03%
2022/06/15	3	44.56	12	44.82	46.21	-9	11,691	-0.08%
2022/06/14	4	42.52	1	42.13	42.29	3	11,647	0.03%
2022/06/13	1	42.75	2	43.43	42.70	-1	11,914	-0.01%
2022/06/10	4	43.11	3	43.32	43.97	1	12,111	0.01%
2022/06/09	2	43.44	2	44.11	43.29	0	12,080	0.00%
2022/06/08	1	43.14	7	43.17	42.81	-6	12,067	-0.05%
2022/06/07	7	42.37	10	42.60	42.70	-3	11,936	-0.03%
2022/06/06	2	40.90	4	41.62	41.55	-2	11,854	-0.02%
2022/06/02	4	40.68	5	40.72	40.71	-1	11,793	-0.01%
2022/06/01	2	40.90	2	40.80	40.70	0	11,832	0.00%
2022/05/31	4	40.79	3	40.69	41.04	1	11,845	0.01%
2022/05/30	3	40.16	5	39.98	39.70	-2	11,717	-0.02%
2022/05/27	10	39.64	10	39.89	39.25	0	11,633	0.00%
2022/05/26	2	38.03	3	39.08	38.73	-1	11,550	-0.01%
2022/05/25	6	38.91	4	38.65	38.62	2	11,391	0.02%
2022/05/24	11	39.75	13	39.42	39.15	-2	11,355	-0.02%
2022/05/23	7	40.32	3	41.40	40.06	4	11,264	0.04%
2022/05/20	9	40.35	11	40.45	40.94	-2	11,179	-0.02%
2022/05/19	2	38.52	1	38.49	38.77	1	11,043	0.01%
2022/05/18	2	38.85	1	38.89	39.20	1	11,019	0.01%
2022/05/17	3	39.71	3	39.75	39.76	0	10,859	0.00%
2022/05/16	5	39.19	8	39.77	38.78	-3	10,792	-0.03%
2022/05/13	6	39.53	0	0.00	39.15	6	10,684	0.06%
2022/05/12	1	38.72	1	38.67	38.66	0	10,600	0.00%
2022/05/11	3	38.83	3	39.15	39.67	0	10,514	0.00%
2022/05/10	12	36.78	13	37.30	37.90	-1	10,363	-0.01%
2022/05/09	1	37.82	1	37.65	36.83	0	10,201	0.00%
2022/05/06	4	38.28	1	38.27	38.27	3	10,254	0.03%
2022/05/05	0	0.00	1	40.69	40.78	-1	10,051	-0.01%
2022/05/03	1	39.87	2	40.55	40.65	-1	10,049	-0.01%
2022/04/29	4	40.04	4	40.64	40.65	0	10,019	0.00%
2022/04/28	2	39.99	2	39.85	39.24	0	9,814	0.00%
2022/04/27	1	37.19	1	37.60	38.75	0	9,646	0.00%
2022/04/26	8	37.40	5	38.10	38.30	3	9,489	0.03%
2022/04/25	3	39.16	3	39.79	39.22	0	9,238	0.00%
2022/04/22	3	39.51	3	40.18	40.69	0	9,042	0.00%
2022/04/21	3	40.69	0	0.00	40.80	3	8,983	0.03%
2022/04/20	2	41.56	2	41.74	41.58	0	8,887	0.00%
2022/04/19	1	42.46	2	42.92	42.40	-1	8,716	-0.01%
2022/04/18	1	42.43	0	0.00	42.31	1	8,558	0.01%
2022/04/15	0	0.00	5	43.55	43.80	-5	8,451	-0.06%
2022/04/13	0	0.00	1	42.95	42.96	-1	8,408	-0.01%
2022/04/12	9	40.97	19	41.59	42.43	-10	8,337	-0.12%
2022/04/11	11	41.22	0	0.00	41.03	11	8,388	0.13%
2022/04/01	0	0.00	31	43.67	43.35	-31	8,102	-0.38%
2022/03/31	1	41.50	1	41.79	41.65	0	7,887	0.00%
2022/03/30	0	0.00	1	40.18	41.61	-1	7,831	-0.01%
2022/03/28	1	38.71	1	39.02	40.01	0	7,719	0.00%
2022/03/25	0	0.00	58	41.85	40.75	-58	7,635	-0.76%
2022/03/24	1	41.61	1	41.80	41.82	0	7,577	0.00%
2022/03/21	0	0.00	30	41.70	41.21	-30	7,496	-0.40%
2022/03/18	89	40.32	0	0.00	40.88	89	7,461	1.19%
2022/03/17	0	0.00	1	42.30	41.51	-1	7,428	-0.01%
2022/03/16	2	36.15	2	36.46	38.20	0	7,139	0.00%
2022/03/15	4	38.08	0	0.00	37.10	4	6,967	0.06%
2022/03/14	3	41.14	3	41.37	40.35	0	6,714	0.00%
2022/03/11	4	40.45	0	0.00	40.24	4	6,622	0.06%
2022/03/10	6	42.10	1	43.28	42.61	5	6,496	0.08%
2022/03/09	2	40.97	0	0.00	40.56	2	6,428	0.03%
2022/03/08	14	42.34	0	0.00	42.43	14	6,290	0.22%
2022/03/07	7	44.39	0	0.00	43.63	7	6,191	0.11%
2022/03/04	11	46.64	0	0.00	46.22	11	6,104	0.18%
2022/03/02	3	48.67	0	0.00	48.56	3	5,998	0.05%
2022/03/01	0	0.00	1	49.19	48.90	-1	6,031	-0.02%
2022/02/25	1	48.17	7	48.95	48.08	-6	6,017	-0.10%
2022/02/24	7	47.93	0	0.00	47.48	7	5,971	0.12%
2022/02/23	0	0.00	4	49.11	49.08	-4	5,934	-0.07%
2022/02/22	5	48.70	0	0.00	48.65	5	5,935	0.08%
2022/02/11	0	0.00	2	51.65	51.10	-2	5,993	-0.03%
2022/02/09	0	0.00	2	49.90	51.00	-2	5,948	-0.03%
2022/02/08	3	49.06	0	0.00	48.83	3	5,897	0.05%
2022/01/26	2	50.55	0	0.00	50.50	2	5,760	0.03%
2022/01/18	0	0.00	1	51.50	51.65	-1	5,778	-0.02%
2022/01/14	1	51.00	0	0.00	51.00	1	5,782	0.02%
2022/01/13	2	53.55	0	0.00	52.40	2	5,709	0.04%
2022/01/10	0	0.00	1	53.15	53.05	-1	5,821	-0.02%
2022/01/07	0	0.00	2	52.95	53.10	-2	5,827	-0.03%
2022/01/06	8	52.49	0	0.00	52.65	8	5,830	0.14%
2022/01/05	1	54.50	0	0.00	54.00	1	5,794	0.02%
2021/12/23	0	0.00	1	55.65	55.65	-1	5,737	-0.02%
2021/12/20	1	56.60	0	0.00	56.35	1	5,825	0.02%
2021/12/17	3	56.95	0	0.00	56.95	3	5,809	0.05%
2021/12/15	1	58.95	0	0.00	58.35	1	5,869	0.02%
2021/12/13	1	61.00	1	61.90	60.70	0	5,863	0.00%
2021/12/09	0	0.00	1	60.00	60.70	-1	5,848	-0.02%
2021/12/08	0	0.00	1	57.40	57.20	-1	5,715	-0.02%
2021/11/11	0	0.00	6	53.28	54.60	-6	7,388	-0.08%
2021/11/10	7	52.44	0	0.00	52.20	7	7,358	0.10%
2021/11/04	0	0.00	2	54.40	54.95	-2	7,508	-0.03%
2021/11/03	2	53.70	2	54.40	53.65	0	7,607	0.00%
2021/11/02	5	55.07	0	0.00	53.50	5	7,667	0.07%
2021/11/01	1	55.30	1	56.30	56.25	0	7,611	0.00%
2021/10/26	1	58.30	1	59.80	58.60	0	7,932	0.00%
2021/10/25	1	58.55	0	0.00	58.50	1	7,963	0.01%
2021/10/22	0	0.00	2	59.45	59.55	-2	8,144	-0.02%
2021/10/14	1	57.90	0	0.00	57.70	1	8,376	0.01%
2021/10/13	0	0.00	4	58.10	58.70	-4	8,414	-0.05%
2021/10/12	0	0.00	20	57.70	57.30	-20	8,361	-0.24%
2021/10/08	0	0.00	2	56.75	56.50	-2	8,340	-0.02%
2021/10/07	0	0.00	20	53.15	53.40	-20	8,204	-0.24%
2021/10/01	2	52.38	0	0.00	51.50	2	8,398	0.02%
2021/09/28	4	53.98	0	0.00	54.05	4	8,393	0.05%
2021/09/27	3	51.18	0	0.00	53.40	3	8,534	0.04%
2021/09/24	0	0.00	5	52.05	51.55	-5	8,473	-0.06%
2021/09/23	0	0.00	1	51.20	50.35	-1	8,416	-0.01%
2021/09/22	1	49.50	1	49.89	50.50	0	8,426	0.00%
2021/09/17	0	0.00	1	50.75	52.00	-1	8,372	-0.01%
2021/09/16	3	50.70	1	50.65	51.25	2	8,433	0.02%
2021/09/15	0	0.00	2	52.15	51.40	-2	8,362	-0.02%
2021/09/14	1	54.80	1	54.10	53.95	0	8,356	0.00%
2021/09/13	2	55.30	0	0.00	54.25	2	8,297	0.02%
2021/09/10	0	0.00	9	54.44	54.75	-9	8,269	-0.11%
2021/09/09	3	53.03	0	0.00	52.60	3	8,278	0.04%
2021/09/08	3	53.62	7	53.98	53.20	-4	8,275	-0.05%
2021/09/06	3	53.08	0	0.00	53.35	3	8,312	0.04%
2021/09/02	4	52.18	0	0.00	51.35	4	8,341	0.05%
2021/09/01	0	0.00	3	49.39	51.45	-3	8,264	-0.04%
2021/08/31	7	49.04	1	48.00	48.37	6	8,152	0.07%
2021/08/23	0	0.00	3	50.85	50.95	-3	8,072	-0.04%
2021/08/20	15	50.29	2	51.50	49.22	13	8,056	0.16%
2021/08/19	1	52.55	1	52.75	52.65	0	7,956	0.00%
2021/08/12	1	55.90	1	56.70	55.60	0	8,179	0.00%
2021/08/11	0	0.00	1	57.95	56.55	-1	8,203	-0.01%
2021/08/09	0	0.00	2	53.58	55.40	-2	8,236	-0.02%
2021/08/06	1	52.70	0	0.00	52.95	1	8,186	0.01%
2021/08/05	2	53.83	0	0.00	53.85	2	8,147	0.02%
2021/08/03	0	0.00	5	53.85	54.40	-5	8,170	-0.06%
2021/08/02	1	50.10	2	51.65	53.95	-1	8,310	-0.01%
2021/07/28	6	50.92	1	52.55	52.05	5	7,991	0.06%
2021/07/27	6	55.02	0	0.00	54.25	6	7,753	0.08%
2021/07/26	11	57.05	2	56.95	54.95	9	7,673	0.12%
2021/07/23	1	62.30	0	0.00	61.70	1	7,496	0.01%
2021/07/14	1	62.00	1	62.25	62.65	0	7,721	0.00%
2021/07/05	0	0.00	8	63.95	63.95	-8	8,123	-0.10%
2021/07/02	0	0.00	7	65.10	64.80	-7	8,106	-0.09%
2021/07/01	6	67.94	0	0.00	67.80	6	8,141	0.07%
2021/06/29	0	0.00	52	67.90	67.95	-52	8,261	-0.63%
2021/06/25	1	68.40	1	68.85	69.65	0	8,379	0.00%
2021/06/21	3	65.40	0	0.00	64.85	3	8,642	0.03%
2021/06/18	2	65.53	1	65.80	65.75	1	8,676	0.01%
2021/06/15	7	68.42	4	69.23	68.85	3	8,811	0.03%
2021/06/11	5	71.05	2	70.60	70.95	3	8,798	0.03%
2021/06/10	3	73.10	0	0.00	73.30	3	8,674	0.03%
2021/06/04	1	72.55	0	0.00	74.60	1	8,864	0.01%
2021/06/02	1	73.60	0	0.00	72.10	1	9,157	0.01%
2021/06/01	9	72.15	0	0.00	72.60	9	9,317	0.10%
2021/05/31	3	74.70	0	0.00	72.15	3	9,344	0.03%
2021/05/28	10	75.13	0	0.00	74.90	10	9,291	0.11%
2021/05/27	7	74.26	0	0.00	74.20	7	9,380	0.07%
2021/05/26	2	74.80	10	74.38	73.85	-8	9,422	-0.08%
2021/05/21	0	0.00	1	70.00	68.05	-1	9,438	-0.01%
2021/05/20	1	69.30	0	0.00	68.70	1	9,548	0.01%
2021/05/19	1	69.25	1	68.70	68.25	0	9,629	0.00%
2021/05/18	15	69.63	0	0.00	69.10	15	9,725	0.15%
2021/05/14	2	64.20	4	65.48	66.50	-2	9,834	-0.02%
2021/05/07	5	65.80	1	65.85	65.25	4	9,654	0.04%
2021/05/05	1	66.05	1	66.40	65.85	0	9,738	0.00%
2021/04/27	2	65.50	0	0.00	65.70	2	10,086	0.02%
2021/04/26	0	0.00	1	67.40	67.40	-1	10,053	-0.01%
2021/04/23	0	0.00	1	67.90	67.35	-1	9,947	-0.01%
2021/04/20	0	0.00	2	66.80	66.95	-2	10,032	-0.02%
2021/04/13	0	0.00	3	65.43	64.00	-3	10,210	-0.03%
2021/04/12	2	64.70	0	0.00	64.50	2	10,266	0.02%
2021/04/08	1	66.50	1	67.80	68.10	0	10,314	0.00%
2021/04/07	2	67.30	0	0.00	66.90	2	10,337	0.02%
2021/03/31	0	0.00	2	67.23	67.00	-2	10,139	-0.02%
2021/03/29	1	67.70	5	68.24	67.80	-4	10,008	-0.04%
2021/03/26	0	0.00	4	66.96	67.20	-4	9,968	-0.04%
2021/03/25	11	64.54	1	64.45	64.95	10	9,915	0.10%
2021/03/24	4	65.74	2	66.70	64.80	2	9,796	0.02%
2021/03/23	1	65.60	1	67.45	65.85	0	9,728	0.00%
2021/03/22	1	67.50	2	67.73	66.85	-1	9,652	-0.01%
2021/03/19	4	67.24	0	0.00	65.90	4	9,577	0.04%
2021/03/16	2	69.43	3	68.93	69.10	-1	9,339	-0.01%
2021/03/15	2	67.78	0	0.00	67.55	2	9,301	0.02%
2021/03/11	1	69.50	2	68.98	69.95	-1	9,143	-0.01%
2021/03/10	5	66.95	3	67.67	66.65	2	9,189	0.02%
2021/03/09	1	66.10	1	66.40	67.55	0	9,092	0.00%
2021/03/08	6	71.26	0	0.00	68.40	6	9,012	0.07%
2021/03/05	6	71.41	1	70.90	71.15	5	8,871	0.06%
2021/03/04	0	0.00	10	75.57	73.10	-10	8,885	-0.11%
2021/02/26	8	76.50	1	75.40	75.95	7	8,774	0.08%
2021/02/25	5	79.25	0	0.00	79.70	5	8,691	0.06%
2021/02/24	7	83.04	1	82.60	78.60	6	8,751	0.07%
2021/02/23	1	84.10	10	81.93	83.95	-9	8,552	-0.11%
2021/02/22	5	86.65	0	0.00	84.90	5	8,497	0.06%
2021/02/18	10	90.34	17	92.41	90.50	-7	8,315	-0.08%
2021/02/17	1	93.95	5	93.70	94.20	-4	8,246	-0.05%
2021/02/05	0	0.00	4	82.66	82.90	-4	8,299	-0.05%
2021/02/01	18	75.86	0	0.00	76.40	18	8,318	0.22%
2021/01/27	10	79.25	2	78.68	78.70	8	8,567	0.09%
2021/01/25	1	81.25	0	0.00	81.75	1	8,573	0.01%
2021/01/22	5	79.05	0	0.00	78.90	5	8,465	0.06%
2021/01/21	3	77.65	0	0.00	80.10	3	8,509	0.04%
2021/01/19	0	0.00	6	78.75	78.95	-6	8,455	-0.07%
2021/01/18	5	77.80	0	0.00	79.35	5	8,665	0.06%
2021/01/14	60	79.52	10	79.15	78.05	50	8,799	0.57%
2021/01/13	46	81.97	6	81.58	81.05	40	8,718	0.46%
2021/01/12	40	78.71	0	0.00	79.60	40	8,635	0.46%
2021/01/07	2	78.55	0	0.00	78.40	2	8,804	0.02%
2021/01/06	10	74.80	19	75.98	75.75	-9	8,742	-0.10%
2021/01/04	0	0.00	12	71.72	72.60	-12	8,872	-0.14%
2020/12/30	0	0.00	1	68.50	68.70	-1	8,467	-0.01%
2020/12/28	5	66.95	0	0.00	67.80	5	8,343	0.06%
2020/12/24	1	66.25	4	66.25	65.85	-3	8,301	-0.04%
2020/12/23	0	0.00	40	66.95	66.35	-40	8,328	-0.48%
2020/12/21	2	65.75	31	66.60	66.75	-29	8,403	-0.35%
2020/12/18	2	66.33	1	66.70	65.40	1	8,486	0.01%
2020/12/17	1	66.20	0	0.00	66.60	1	8,591	0.01%
2020/12/14	1	63.55	1	63.80	64.15	0	8,876	0.00%
2020/12/09	0	0.00	1	66.30	65.35	-1	8,998	-0.01%
2020/12/08	0	0.00	1	66.45	66.15	-1	9,027	-0.01%
2020/12/04	8	67.30	0	0.00	67.30	8	9,113	0.09%
2020/12/03	10	67.55	20	67.85	67.55	-10	9,137	-0.11%
2020/12/02	0	0.00	19	68.00	67.90	-19	9,266	-0.21%
2020/11/30	0	0.00	10	68.50	66.85	-10	9,355	-0.11%
2020/11/27	0	0.00	20	65.23	64.95	-20	9,259	-0.22%
2020/11/25	1	65.30	0	0.00	63.90	1	9,492	0.01%
2020/11/23	0	0.00	80	64.77	65.65	-80	9,714	-0.82%
2020/11/20	0	0.00	35	63.46	63.15	-35	9,667	-0.36%
2020/11/19	0	0.00	1	62.60	63.15	-1	9,744	-0.01%
2020/11/17	5	61.90	0	0.00	61.80	5	9,863	0.05%
2020/11/16	0	0.00	5	61.15	61.50	-5	10,081	-0.05%
2020/11/10	10	63.84	0	0.00	63.95	10	10,465	0.10%
2020/11/04	0	0.00	40	60.30	60.30	-40	10,580	-0.38%
2020/11/03	0	0.00	10	59.75	59.30	-10	10,552	-0.09%
2020/10/29	5	58.90	0	0.00	59.10	5	10,942	0.05%
2020/10/27	3	57.87	5	57.60	57.70	-2	11,135	-0.02%
2020/10/26	10	57.70	0	0.00	58.05	10	11,096	0.09%
2020/10/23	0	0.00	25	60.96	60.85	-25	11,042	-0.23%
2020/10/21	8	59.84	0	0.00	59.20	8	11,091	0.07%
2020/10/20	8	59.20	0	0.00	59.20	8	11,344	0.07%
2020/10/19	0	0.00	20	60.48	59.40	-20	11,684	-0.17%
2020/10/16	0	0.00	38	60.00	59.70	-38	11,736	-0.32%
2020/10/15	0	0.00	20	59.61	59.60	-20	11,690	-0.17%
2020/10/12	0	0.00	11	58.22	58.95	-11	12,316	-0.09%
2020/10/07	0	0.00	10	55.80	55.95	-10	12,405	-0.08%
2020/10/06	1	55.35	0	0.00	55.50	1	12,634	0.01%
2020/09/29	0	0.00	3	55.40	54.45	-3	13,475	-0.02%
2020/09/28	0	0.00	14	54.50	55.00	-14	13,940	-0.10%
2020/09/21	0	0.00	3	57.10	56.25	-3	15,086	-0.02%
2020/09/17	0	0.00	2	55.95	54.80	-2	15,043	-0.01%
2020/09/15	0	0.00	12	56.90	57.00	-12	15,211	-0.08%
2020/09/08	11	55.35	0	0.00	55.80	11	15,128	0.07%
2020/09/04	0	0.00	2	57.45	56.30	-2	15,084	-0.01%
2020/09/01	18	58.36	0	0.00	58.70	18	15,037	0.12%
2020/08/31	0	0.00	28	60.52	59.90	-28	14,991	-0.19%
2020/08/26	0	0.00	2	57.53	56.75	-2	14,921	-0.01%
2020/08/25	0	0.00	25	57.65	57.05	-25	15,071	-0.17%
2020/08/18	5	58.35	5	58.50	58.55	0	15,009	0.00%
2020/08/06	10	54.30	0	0.00	54.45	10	14,680	0.07%
2020/08/05	5	56.04	0	0.00	55.45	5	14,590	0.03%
2020/07/31	10	54.50	0	0.00	54.35	10	14,687	0.07%
2020/07/30	6	55.30	0	0.00	54.70	6	14,739	0.04%
2020/07/28	5	53.15	0	0.00	53.15	5	14,799	0.03%
2020/07/23	7	57.00	0	0.00	56.20	7	14,780	0.05%
2020/07/22	1	56.75	0	0.00	57.85	1	14,617	0.01%
2020/07/16	1	55.85	0	0.00	54.65	1	14,153	0.01%
2020/07/15	1	59.10	6	58.49	59.00	-5	13,982	-0.04%
2020/07/14	1	60.00	0	0.00	59.00	1	14,182	0.01%
2020/07/13	5	59.55	0	0.00	61.30	5	14,095	0.04%
2020/07/09	9	61.15	65	61.62	61.95	-56	13,961	-0.40%
2020/07/08	9	60.48	83	60.67	60.00	-74	13,716	-0.54%
2020/07/07	1	62.20	6	62.17	61.80	-5	13,587	-0.04%
2020/07/06	0	0.00	4	54.79	57.55	-4	13,229	-0.03%
2020/07/03	0	0.00	2	50.55	51.10	-2	12,766	-0.02%
2020/07/02	0	0.00	10	48.93	49.57	-10	12,657	-0.08%
2020/07/01	0	0.00	1	47.66	47.57	-1	12,560	-0.01%
2020/06/24	0	0.00	9	45.01	45.10	-9	12,697	-0.07%
2020/06/19	0	0.00	30	44.49	44.58	-30	13,272	-0.23%
2020/06/11	2	44.27	0	0.00	43.51	2	15,406	0.01%
2020/06/10	0	0.00	1	45.19	44.71	-1	15,612	-0.01%
2020/06/09	0	0.00	10	44.85	45.30	-10	16,191	-0.06%
2020/06/08	0	0.00	5	44.54	44.45	-5	16,384	-0.03%
2020/06/04	0	0.00	6	44.10	44.08	-6	16,878	-0.04%
2020/06/03	0	0.00	5	44.55	44.37	-5	17,343	-0.03%
2020/06/02	0	0.00	3	43.58	43.95	-3	17,291	-0.02%
2020/06/01	0	0.00	13	43.10	43.36	-13	17,598	-0.07%
2020/05/29	0	0.00	20	40.91	41.19	-20	17,447	-0.11%
2020/05/28	5	41.47	3	41.29	41.13	2	17,545	0.01%
2020/05/22	20	40.71	0	0.00	39.95	20	18,257	0.11%
2020/05/11	20	42.68	0	0.00	42.35	20	18,945	0.11%
2020/05/08	0	0.00	2	42.35	42.44	-2	19,003	-0.01%
2020/05/07	2	41.17	0	0.00	41.18	2	18,981	0.01%
2020/05/06	0	0.00	13	40.72	41.02	-13	19,041	-0.07%
2020/05/05	11	38.60	0	0.00	38.78	11	19,049	0.06%
2020/05/04	12	38.57	0	0.00	38.50	12	19,449	0.06%
2020/04/30	0	0.00	4	41.90	41.65	-4	19,666	-0.02%
2020/04/29	0	0.00	1	41.26	41.13	-1	20,064	0.00%
2020/04/28	0	0.00	1	40.83	40.83	-1	20,091	0.00%
2020/04/23	0	0.00	1	40.01	39.58	-1	20,231	0.00%
2020/04/21	0	0.00	6	38.78	38.36	-6	20,295	-0.03%
2020/04/17	0	0.00	8	39.52	39.91	-8	20,185	-0.04%
2020/04/16	0	0.00	13	38.53	38.52	-13	19,856	-0.07%
2020/04/10	0	0.00	1	38.77	38.18	-1	19,838	-0.01%
2020/04/09	4	38.50	0	0.00	38.08	4	19,910	0.02%
2020/04/06	0	0.00	2	38.17	38.21	-2	20,065	-0.01%
2020/04/01	3	36.90	1	36.84	37.29	2	20,135	0.01%
2020/03/31	4	37.37	0	0.00	36.99	4	19,952	0.02%
2020/03/27	30	37.29	20	37.39	37.15	10	19,670	0.05%
2020/03/25	0	0.00	1	36.85	36.77	-1	19,143	-0.01%
2020/03/24	0	0.00	10	34.45	34.36	-10	18,855	-0.05%
2020/03/23	10	33.05	0	0.00	32.83	10	18,670	0.05%
2020/03/20	0	0.00	16	34.21	34.18	-16	18,850	-0.08%
2020/03/19	27	32.43	5	33.18	32.15	22	18,629	0.12%
2020/03/18	5	36.56	2	36.99	35.89	3	18,162	0.02%
2020/03/17	14	36.54	5	36.87	36.18	9	17,946	0.05%
2020/03/16	11	39.72	1	39.29	38.35	10	17,274	0.06%
2020/03/13	7	37.92	12	39.84	40.65	-5	16,909	-0.03%
2020/03/12	4	41.59	6	41.80	41.54	-2	16,308	-0.01%
2020/03/10	2	42.50	4	43.03	43.93	-2	15,912	-0.01%
2020/03/09	3	42.16	1	42.39	41.73	2	15,481	0.01%
2020/03/06	2	45.98	0	0.00	45.63	2	14,998	0.01%
2020/03/05	0	0.00	2	46.78	46.85	-2	14,912	-0.01%
2020/02/26	1	43.06	6	44.42	44.62	-5	14,425	-0.03%
2020/02/25	1	43.99	1	44.21	43.81	0	14,321	0.00%
2020/02/19	1	44.20	1	44.50	44.83	0	13,750	0.00%
2020/02/18	0	0.00	1	44.40	43.92	-1	13,746	-0.01%
2020/02/17	5	44.22	5	44.09	44.50	0	13,724	0.00%
2020/02/14	0	0.00	2	42.87	43.58	-2	13,713	-0.01%
2020/02/13	5	43.45	0	0.00	43.00	5	13,872	0.04%
2020/02/12	1	43.25	0	0.00	43.35	1	14,068	0.01%
2020/02/10	0	0.00	17	41.64	41.94	-17	13,916	-0.12%
2020/02/06	0	0.00	1	42.10	42.13	-1	14,200	-0.01%
2020/02/05	0	0.00	419	41.07	41.29	-419	14,216	-2.95%	大賣/鉅額交易
2020/02/04	2	39.67	3	40.24	40.19	-1	14,074	-0.01%
2020/02/03	8	39.29	9	39.88	39.60	-1	13,680	-0.01%
2020/01/31	1	39.82	11	40.18	40.26	-10	13,223	-0.08%
2020/01/30	271	40.99	863	41.44	39.68	-592	13,209	-4.48%	大買/大賣/鉅額交易
2020/01/20	0	0.00	1	50.45	50.10	-1	12,850	-0.01%
2020/01/17	2	49.87	101	50.00	49.74	-99	12,981	-0.76%	大賣/
2020/01/16	1	49.71	60	50.00	49.71	-59	13,084	-0.45%
2020/01/15	3	50.35	3	51.05	50.05	0	13,103	0.00%
2020/01/14	160	51.85	2	51.70	51.20	158	13,137	1.20%	大買/鉅額交易
2020/01/09	0	0.00	2	50.73	50.40	-2	13,304	-0.02%
2020/01/08	1	49.86	6	50.03	49.69	-5	13,584	-0.04%
2020/01/07	0	0.00	3	50.40	50.55	-3	13,580	-0.02%
2020/01/03	8	51.47	1	51.70	50.65	7	14,278	0.05%
2020/01/02	8	51.16	9	51.13	51.10	-1	14,266	-0.01%
2019/12/31	4	49.82	0	0.00	49.56	4	13,909	0.03%
2019/12/30	0	0.00	2	50.00	49.99	-2	13,829	-0.01%
2019/12/18	1	49.55	0	0.00	49.69	1	14,100	0.01%
2019/12/17	10	48.69	10	49.11	49.73	0	14,104	0.00%
2019/12/16	0	0.00	1	48.10	47.93	-1	13,840	-0.01%
2019/12/13	1	47.65	1	48.02	47.99	0	13,849	0.00%
2019/12/05	0	0.00	1	46.53	46.16	-1	14,709	-0.01%
2019/12/03	0	0.00	32	45.66	45.89	-32	15,449	-0.21%
2019/12/02	1	45.76	12	45.88	45.62	-11	15,617	-0.07%
2019/11/29	4	45.64	0	0.00	45.06	4	15,661	0.03%
2019/11/25	1	46.69	0	0.00	47.08	1	16,184	0.01%
2019/11/22	1	46.86	1	47.73	46.91	0	16,260	0.00%
2019/11/21	3	47.32	2	47.66	47.37	1	16,378	0.01%
2019/11/20	0	0.00	60	48.47	48.33	-60	16,690	-0.36%
2019/11/14	0	0.00	62	47.96	48.19	-62	17,143	-0.36%
2019/11/13	7	47.87	1	48.13	47.95	6	17,375	0.03%
2019/11/12	124	47.93	2	48.10	48.15	122	17,522	0.70%	大買/鉅額交易
2019/11/11	2	49.05	95	48.71	48.57	-93	17,539	-0.53%
2019/11/07	2	50.40	42	50.41	50.10	-40	17,423	-0.23%
2019/11/06	49	50.68	0	0.00	50.60	49	17,623	0.28%
2019/11/05	104	51.49	5	51.00	51.45	99	17,805	0.56%	大買/
2019/11/01	4	48.24	3	48.30	49.37	1	18,206	0.01%
2019/10/29	1	48.45	1	48.76	48.45	0	18,945	0.00%
2019/10/25	4	47.74	3	48.19	47.67	1	19,135	0.01%
2019/10/24	1	47.75	0	0.00	47.75	1	19,220	0.01%
2019/10/21	4	47.83	0	0.00	48.27	4	19,863	0.02%
2019/10/18	2	49.00	1	50.10	48.63	1	20,071	0.00%
2019/10/16	2	49.52	4	50.43	49.14	-2	20,423	-0.01%
2019/10/15	1	49.41	1	49.63	49.40	0	20,271	0.00%
2019/10/14	7	49.86	9	49.25	49.65	-2	20,475	-0.01%
2019/10/08	0	0.00	102	46.86	47.49	-102	20,646	-0.49%	大賣/鉅額交易
2019/10/04	1	46.00	0	0.00	45.80	1	21,027	0.00%
2019/10/03	2	45.64	0	0.00	45.63	2	21,226	0.01%
2019/10/02	100	46.33	0	0.00	46.39	100	21,797	0.46%
2019/10/01	1	46.67	0	0.00	46.71	1	21,949	0.00%
2019/09/27	3	47.50	0	0.00	47.32	3	22,356	0.01%
2019/09/24	1	47.86	4	47.91	48.04	-3	23,403	-0.01%
2019/09/23	3	47.39	0	0.00	47.15	3	23,467	0.01%
2019/09/20	1	48.62	0	0.00	48.65	1	23,688	0.00%
2019/09/19	1	48.21	61	48.50	48.02	-60	23,803	-0.25%
2019/09/18	1	48.00	0	0.00	48.32	1	24,331	0.00%
2019/09/17	1	48.58	1	48.43	48.25	0	24,610	0.00%
2019/09/12	0	0.00	82	49.17	49.27	-82	25,640	-0.32%
2019/09/11	144	48.51	0	0.00	48.76	144	26,012	0.55%	大買/鉅額交易
2019/09/10	5	49.09	0	0.00	49.01	5	25,906	0.02%
2019/09/09	6	50.10	21	50.44	49.73	-15	25,972	-0.06%
2019/09/06	2	49.47	1	49.30	49.40	1	25,987	0.00%
2019/09/05	1	48.40	7	49.24	49.67	-6	26,053	-0.02%
2019/09/04	10	47.77	2	48.01	47.72	8	25,633	0.03%
2019/09/03	1	47.40	1	47.26	47.08	0	26,037	0.00%
2019/09/02	0	0.00	2	47.28	47.50	-2	26,527	-0.01%
2019/08/30	0	0.00	7	46.72	46.66	-7	26,564	-0.03%
2019/08/29	7	45.63	0	0.00	46.07	7	26,779	0.03%
2019/08/28	3	46.72	1	46.30	46.24	2	26,910	0.01%
2019/08/27	10	46.53	4	46.95	47.11	6	26,966	0.02%
2019/08/26	3	45.73	21	46.13	45.80	-18	27,008	-0.07%
2019/08/23	0	0.00	6	47.08	47.42	-6	27,134	-0.02%
2019/08/22	1	46.16	0	0.00	45.98	1	26,928	0.00%
2019/08/21	1	46.11	0	0.00	46.30	1	27,392	0.00%
2019/08/20	0	0.00	7	46.46	46.49	-7	27,900	-0.03%
2019/08/19	20	45.00	1	45.80	45.85	19	28,042	0.07%
2019/08/16	0	0.00	16	44.86	44.81	-16	28,220	-0.06%
2019/08/14	1	44.30	1	44.96	43.95	0	28,549	0.00%
2019/08/13	0	0.00	2	43.66	43.57	-2	28,866	-0.01%
2019/08/12	0	0.00	1	43.85	43.85	-1	29,210	0.00%
2019/08/08	0	0.00	2	43.30	43.46	-2	29,566	-0.01%
2019/08/07	7	42.75	2	42.72	42.58	5	29,754	0.02%
2019/08/06	6	41.48	6	42.46	43.20	0	30,177	0.00%
2019/08/05	6	44.00	0	0.00	44.25	6	29,933	0.02%
2019/08/02	1	44.20	2	44.86	44.82	-1	30,453	0.00%
2019/08/01	2	46.59	0	0.00	46.27	2	31,105	0.01%
2019/07/31	3	47.62	1	47.40	47.42	2	31,176	0.01%
2019/07/30	1	47.99	4	48.52	48.52	-3	31,513	-0.01%
2019/07/29	1	47.82	1	47.95	47.79	0	32,769	0.00%
2019/07/26	0	0.00	2	47.94	47.98	-2	32,879	-0.01%
2019/07/25	1	47.10	2	47.57	47.55	-1	32,707	0.00%
2019/07/24	3	47.25	2	47.46	47.18	1	33,011	0.00%
2019/07/23	4	46.52	2	46.49	46.32	2	33,255	0.01%
2019/07/22	3	46.58	3	47.20	46.99	0	33,690	0.00%
2019/07/19	0	0.00	1	46.40	46.65	-1	33,557	0.00%
2019/07/18	1	45.77	0	0.00	45.69	1	33,899	0.00%
2019/07/17	1	45.79	1	46.50	46.30	0	34,000	0.00%
2019/07/16	4	46.61	1	46.64	46.29	3	34,792	0.01%
2019/07/15	6	46.24	5	46.82	47.00	1	35,080	0.00%
2019/07/12	4	46.24	8	46.98	47.22	-4	34,749	-0.01%
2019/07/11	3	46.83	4	47.32	46.49	-1	34,978	0.00%
2019/07/10	3	46.49	2	46.35	46.29	1	35,346	0.00%
2019/07/09	6	46.78	12	46.86	46.14	-6	35,920	-0.02%
2019/07/08	15	47.00	9	46.70	46.69	6	36,192	0.02%
2019/07/05	2	47.81	6	48.29	48.55	-4	36,302	-0.01%
2019/07/04	5	48.30	0	0.00	48.00	5	36,537	0.01%
2019/07/03	1	48.70	1	48.66	48.85	0	36,665	0.00%
2019/07/02	3	48.95	2	49.12	48.80	1	37,638	0.00%
2019/07/01	4	48.70	24	48.85	49.11	-20	37,880	-0.05%
2019/06/28	1	46.30	0	0.00	46.29	1	37,631	0.00%
2019/06/27	1	46.01	7	46.53	46.74	-6	38,297	-0.02%
2019/06/26	0	0.00	9	45.73	45.57	-9	38,994	-0.02%
2019/06/25	14	45.59	1	47.12	45.10	13	39,157	0.03%
2019/06/24	4	46.76	13	47.12	46.86	-9	39,037	-0.02%
2019/06/21	1	46.56	5	46.43	46.43	-4	39,306	-0.01%
2019/06/20	6	44.86	40	46.57	46.48	-34	39,410	-0.09%
2019/06/19	1	44.79	21	45.09	45.04	-20	39,100	-0.05%
2019/06/18	2	42.71	9	43.00	42.95	-7	38,928	-0.02%
2019/06/17	2	42.38	4	42.99	42.73	-2	39,437	-0.01%
2019/06/14	2	43.00	2	43.46	43.07	0	39,788	0.00%
2019/06/13	7	42.43	5	42.70	42.74	2	40,249	0.00%
2019/06/12	2	42.93	0	0.00	42.85	2	40,774	0.00%
2019/06/11	3	42.82	12	42.83	43.09	-9	41,115	-0.02%
2019/06/10	2	40.89	4	41.34	41.56	-2	41,094	0.00%
2019/06/06	3	40.51	1	40.72	40.39	2	41,089	0.00%
2019/06/05	2	41.05	33	41.33	40.91	-31	41,609	-0.07%
2019/06/04	5	40.54	1	41.39	40.28	4	42,596	0.01%
2019/06/03	8	40.90	8	41.31	40.93	0	43,375	0.00%
2019/05/31	2	41.10	5	41.55	41.09	-3	43,791	-0.01%
2019/05/30	11	41.06	1	41.82	40.82	10	44,397	0.02%
2019/05/29	10	40.63	10	41.05	41.58	0	45,371	0.00%
2019/05/28	1	40.63	10	41.11	41.68	-9	45,713	-0.02%
2019/05/27	11	39.39	8	39.94	40.25	3	46,301	0.01%
2019/05/24	11	40.07	1	40.70	40.05	10	47,391	0.02%
2019/05/23	40	39.71	30	39.93	39.85	10	47,617	0.02%
2019/05/22	16	40.80	10	41.12	40.80	6	47,369	0.01%
2019/05/21	2	41.53	10	41.17	41.17	-8	47,324	-0.02%
2019/05/20	35	40.28	18	40.71	39.88	17	47,756	0.04%
2019/05/17	13	41.36	3	42.17	40.96	10	47,704	0.02%
2019/05/16	2	40.92	20	41.78	41.95	-18	47,751	-0.04%
2019/05/15	3	40.91	10	41.51	41.91	-7	47,872	-0.01%
2019/05/14	17	39.42	17	40.10	40.82	0	47,919	0.00%
2019/05/13	0	0.00	27	40.00	40.10	-27	47,659	-0.06%
2019/05/10	15	39.84	18	40.76	40.55	-3	48,268	-0.01%
2019/05/09	50	39.60	26	39.93	39.65	24	47,641	0.05%
2019/05/08	3	40.92	3	41.59	41.63	0	47,054	0.00%
2019/05/07	10	42.47	12	42.93	41.95	-2	47,278	0.00%
2019/05/06	51	42.57	3	43.52	41.59	48	47,291	0.10%
2019/05/03	4	46.13	3	46.42	46.56	1	46,077	0.00%
2019/05/02	2	46.57	1	46.89	46.53	1	46,171	0.00%
2019/04/30	5	46.47	2	46.60	46.78	3	46,555	0.01%
2019/04/29	15	45.86	4	46.53	47.41	11	46,622	0.02%
2019/04/26	16	45.84	2	46.30	46.28	14	46,474	0.03%
2019/04/25	1	47.32	0	0.00	47.43	1	46,254	0.00%
2019/04/24	4	47.11	7	47.81	47.60	-3	46,375	-0.01%
2019/04/23	2	48.01	2	48.07	48.17	0	46,186	0.00%
2019/04/22	3	48.58	0	0.00	47.61	3	46,218	0.01%
2019/04/19	10	49.11	0	0.00	49.28	10	45,567	0.02%
2019/04/18	0	0.00	2	49.23	48.68	-2	45,488	0.00%
2019/04/16	15	47.77	12	47.92	48.86	3	45,386	0.01%
2019/04/15	1	48.00	1	47.72	48.00	0	45,106	0.00%
2019/04/12	1	46.59	0	0.00	45.95	1	44,875	0.00%
2019/04/11	1	47.91	6	48.41	46.72	-5	44,834	-0.01%
2019/04/10	0	0.00	10	47.81	48.05	-10	44,611	-0.02%
2019/04/09	0	0.00	5	47.73	47.75	-5	44,432	-0.01%
2019/04/08	5	47.04	17	47.68	46.66	-12	44,149	-0.03%
2019/04/03	3	45.15	11	44.71	45.10	-8	43,175	-0.02%
2019/04/01	1	44.92	25	44.93	45.15	-24	42,927	-0.06%
2019/03/29	4	42.84	11	42.50	42.96	-7	42,152	-0.02%
2019/03/28	0	0.00	1	40.41	40.31	-1	41,633	0.00%
2019/03/27	33	39.84	46	40.72	40.50	-13	42,469	-0.03%
2019/03/26	52	40.00	50	39.68	39.66	2	42,278	0.00%
2019/03/25	23	40.27	11	40.88	40.30	12	42,373	0.03%
2019/03/22	1	41.22	21	41.37	41.70	-20	42,255	-0.05%
2019/03/21	0	0.00	18	42.35	42.42	-18	41,973	-0.04%
2019/03/20	12	41.89	0	0.00	41.84	12	42,448	0.03%
2019/03/19	11	43.12	10	43.14	42.71	1	42,022	0.00%
2019/03/18	1	41.67	20	42.10	42.47	-19	41,629	-0.05%
2019/03/15	12	40.86	66	40.53	40.97	-54	41,661	-0.13%
2019/03/14	0	0.00	1	40.14	40.18	-1	41,073	0.00%
2019/03/13	18	39.65	2	40.03	40.18	16	41,259	0.04%
2019/03/12	1	40.60	36	40.42	40.63	-35	41,123	-0.09%
2019/03/11	28	39.03	1	39.40	39.27	27	40,926	0.07%
2019/03/08	26	39.75	15	40.33	39.19	11	41,522	0.03%
2019/03/07	17	42.06	7	41.61	41.42	10	40,406	0.02%
2019/03/06	5	43.02	6	43.53	43.02	-1	39,590	0.00%
2019/03/05	29	43.23	2	43.21	43.12	27	39,321	0.07%
2019/03/04	3	43.50	74	43.57	44.55	-71	38,737	-0.18%
2019/02/27	5	40.84	3	41.44	41.58	2	37,841	0.01%
2019/02/26	18	40.85	11	41.44	40.69	7	37,565	0.02%
2019/02/25	0	0.00	17	38.71	39.80	-17	36,765	-0.05%
2019/02/22	6	36.00	0	0.00	35.94	6	35,439	0.02%
2019/02/21	1	36.50	2	36.90	37.05	-1	35,357	0.00%
2019/02/20	1	36.21	4	36.48	36.24	-3	35,426	-0.01%
2019/02/19	6	36.31	7	36.70	36.18	-1	35,706	0.00%
2019/02/18	1	35.68	4	35.69	36.10	-3	35,062	-0.01%
2019/02/15	5	35.26	0	0.00	34.91	5	34,878	0.01%
2019/02/14	0	0.00	13	36.12	36.25	-13	34,741	-0.04%
2019/02/13	11	35.41	1	35.40	35.53	10	34,524	0.03%
2019/02/12	6	34.81	0	0.00	35.08	6	34,771	0.02%
2019/02/11	0	0.00	133	34.10	34.74	-133	34,747	-0.38%	大賣/鉅額交易
2019/01/30	0	0.00	11	33.02	32.81	-11	34,250	-0.03%
2019/01/29	5	32.19	5	32.54	32.78	0	34,460	0.00%
2019/01/28	1	32.84	9	33.08	32.67	-8	34,506	-0.02%
2019/01/25	0	0.00	8	32.31	32.75	-8	34,898	-0.02%
2019/01/24	1	31.05	3	31.52	31.59	-2	35,128	-0.01%
2019/01/23	2	31.32	1	31.66	31.27	1	35,542	0.00%
2019/01/22	6	31.42	0	0.00	31.21	6	36,265	0.02%
2019/01/21	0	0.00	13	32.28	32.00	-13	37,287	-0.03%
2019/01/18	1	31.42	3	31.36	31.45	-2	37,351	-0.01%
2019/01/17	0	0.00	3	31.02	30.95	-3	37,669	-0.01%
2019/01/16	0	0.00	3	30.57	30.54	-3	38,036	-0.01%
2019/01/15	6	30.25	7	30.22	30.24	-1	38,385	0.00%
2019/01/14	1	29.36	1	29.50	29.44	0	39,393	0.00%
2019/01/11	0	0.00	1	30.02	29.82	-1	39,782	0.00%
2019/01/10	11	29.32	16	29.70	29.65	-5	40,063	-0.01%
2019/01/09	0	0.00	97	29.44	29.98	-97	40,193	-0.24%
2019/01/04	5	27.39	21	27.86	28.53	-16	40,330	-0.04%
2019/01/03	0	0.00	10	27.92	27.59	-10	40,553	-0.02%
2019/01/02	36	27.76	11	28.41	27.29	25	40,552	0.06%
2018/12/28	0	0.00	10	28.17	28.35	-10	40,632	-0.02%
2018/12/27	5	28.17	24	28.59	28.17	-19	40,681	-0.05%
2018/12/26	7	28.23	0	0.00	27.72	7	40,629	0.02%
2018/12/25	29	27.46	0	0.00	27.50	29	40,494	0.07%
2018/12/24	17	28.28	2	28.49	28.49	15	40,210	0.04%
2018/12/22	5	27.90	0	0.00	27.90	5	39,995	0.01%
2018/12/21	40	28.51	0	0.00	28.38	40	40,480	0.10%
2018/12/20	24	30.02	0	0.00	29.15	24	40,386	0.06%
2018/12/19	3	31.00	2	31.32	30.92	1	40,095	0.00%
2018/12/18	15	31.22	20	31.03	31.15	-5	40,154	-0.01%
2018/12/17	7	31.72	0	0.00	31.91	7	40,067	0.02%
2018/12/14	4	32.43	0	0.00	32.25	4	39,894	0.01%
2018/12/13	4	32.78	9	32.44	32.97	-5	40,565	-0.01%
2018/12/12	0	0.00	7	31.90	31.75	-7	40,000	-0.02%
2018/12/11	1	31.33	15	31.39	31.33	-14	39,891	-0.04%
2018/12/10	34	31.26	2	31.06	31.04	32	40,018	0.08%
2018/12/07	0	0.00	6	32.22	32.16	-6	39,733	-0.02%
2018/12/06	12	32.20	31	32.43	32.08	-19	40,344	-0.05%
2018/12/05	0	0.00	18	33.37	33.35	-18	39,956	-0.05%
2018/12/04	20	33.73	203	33.63	33.50	-183	39,815	-0.46%	大賣/鉅額交易
2018/12/03	236	33.81	22	33.77	33.86	214	40,011	0.53%	大買/鉅額交易
2018/11/30	2	31.68	7	32.00	31.71	-5	39,164	-0.01%
2018/11/29	3	32.08	123	32.18	31.90	-120	39,111	-0.31%	大賣/鉅額交易
2018/11/28	131	32.08	2	32.19	32.07	129	39,001	0.33%	大買/鉅額交易
2018/11/27	3	31.66	1	31.75	31.75	2	38,762	0.01%
2018/11/26	5	31.87	0	0.00	31.79	5	38,943	0.01%
2018/11/23	4	32.04	43	32.50	31.85	-39	38,796	-0.10%
2018/11/22	52	32.76	0	0.00	32.25	52	38,647	0.13%
2018/11/21	4	32.36	3	32.92	32.80	1	38,612	0.00%
2018/11/20	9	33.13	0	0.00	32.81	9	38,878	0.02%
2018/11/19	0	0.00	80	33.43	33.81	-80	38,639	-0.21%
2018/11/16	30	33.12	45	33.20	33.41	-15	38,636	-0.04%
2018/11/15	124	32.74	32	32.52	32.96	92	38,405	0.24%	大買/
2018/11/14	6	32.91	0	0.00	32.92	6	38,877	0.02%
2018/11/13	3	31.90	6	32.88	33.30	-3	39,075	-0.01%
2018/11/12	7	32.31	6	32.54	32.60	1	39,428	0.00%
2018/11/09	5	33.07	3	33.27	32.60	2	40,100	0.00%
2018/11/08	5	34.53	2	34.60	34.18	3	39,850	0.01%
2018/11/07	0	0.00	1	34.41	34.50	-1	39,843	0.00%
2018/11/06	6	34.02	4	34.22	33.64	2	39,870	0.01%
2018/11/05	6	34.80	0	0.00	34.41	6	39,734	0.02%
2018/11/02	28	35.43	9	35.28	35.26	19	39,892	0.05%
2018/11/01	0	0.00	9	33.80	34.18	-9	39,299	-0.02%
2018/10/31	2	32.56	1	32.96	32.93	1	39,015	0.00%
2018/10/30	1	31.52	8	32.41	32.93	-7	38,897	-0.02%
2018/10/29	17	32.83	0	0.00	31.90	17	38,340	0.04%
2018/10/26	6	33.96	0	0.00	33.90	6	38,084	0.02%
2018/10/25	9	33.13	7	33.41	33.47	2	37,903	0.01%
2018/10/24	90	34.47	93	35.58	35.00	-3	37,289	-0.01%
2018/10/23	6	35.10	5	35.40	35.00	1	36,614	0.00%
2018/10/22	0	0.00	75	33.71	36.71	-75	36,220	-0.21%
2018/10/19	89	32.06	27	31.94	32.71	62	35,123	0.18%
2018/10/17	10	33.29	1	33.41	32.65	9	35,069	0.03%
2018/10/16	1	33.12	1	33.17	33.32	0	35,195	0.00%
2018/10/15	6	33.26	0	0.00	32.90	6	35,216	0.02%
2018/10/12	1	33.00	7	32.70	33.50	-6	35,019	-0.02%
2018/10/11	8	32.78	2	33.35	32.37	6	34,737	0.02%
2018/10/09	5	34.53	15	34.58	34.97	-10	34,291	-0.03%
2018/10/08	4	35.20	4	35.65	35.45	0	34,356	0.00%
2018/10/05	6	35.37	2	35.44	35.41	4	34,222	0.01%
2018/10/04	13	35.82	0	0.00	35.85	13	34,631	0.04%
2018/10/03	6	36.78	1	36.86	36.82	5	34,914	0.01%
2018/10/02	1	37.49	1	37.55	37.14	0	35,231	0.00%
2018/09/28	0	0.00	1	38.38	38.41	-1	36,332	0.00%
2018/09/27	3	37.48	2	37.71	37.50	1	36,287	0.00%
2018/09/26	3	37.06	22	38.28	38.50	-19	36,204	-0.05%
2018/09/25	0	0.00	15	37.10	36.70	-15	36,947	-0.04%
2018/09/21	0	0.00	1	36.48	37.13	-1	37,201	0.00%
2018/09/20	0	0.00	10	35.48	35.33	-10	37,117	-0.03%
2018/09/19	0	0.00	22	34.82	35.51	-22	37,612	-0.06%
2018/09/18	13	33.00	23	33.28	33.29	-10	37,439	-0.03%
2018/09/17	3	33.13	0	0.00	33.13	3	38,291	0.01%
2018/09/14	10	33.52	20	33.62	33.60	-10	38,503	-0.03%
2018/09/13	25	32.94	18	33.35	32.57	7	38,699	0.02%
2018/09/12	20	32.41	10	32.66	32.27	10	38,585	0.03%
2018/09/11	4	33.36	19	33.16	33.16	-15	38,458	-0.04%
2018/09/10	3	33.34	18	33.59	33.47	-15	38,669	-0.04%
2018/09/07	8	33.54	10	34.19	33.86	-2	38,657	-0.01%
2018/09/06	7	34.06	0	0.00	33.85	7	38,451	0.02%
2018/09/05	1	34.80	1	35.44	34.92	0	38,153	0.00%
2018/09/04	0	0.00	2	34.92	35.43	-2	38,238	-0.01%
2018/09/03	3	34.55	0	0.00	34.54	3	38,345	0.01%
2018/08/31	5	34.75	6	35.38	35.49	-1	38,543	0.00%
2018/08/30	9	35.58	0	0.00	35.48	9	38,325	0.02%
2018/08/29	3	36.17	0	0.00	36.17	3	38,169	0.01%
2018/08/28	1	36.68	203	37.04	36.44	-202	38,207	-0.53%	大賣/鉅額交易
2018/08/27	0	0.00	5	36.14	36.49	-5	38,189	-0.01%
2018/08/24	80	34.92	162	34.26	35.00	-82	38,062	-0.22%	大賣/
2018/08/23	350	34.85	70	34.29	34.78	280	38,416	0.73%	大買/鉅額交易
2018/08/22	2	34.71	0	0.00	34.68	2	38,825	0.01%
2018/08/21	0	0.00	1	35.03	35.00	-1	38,871	0.00%
2018/08/20	1	33.06	0	0.00	32.90	1	38,513	0.00%
2018/08/17	3	33.53	0	0.00	33.11	3	38,293	0.01%
2018/08/16	5	32.92	8	33.22	33.99	-3	37,857	-0.01%
2018/08/15	9	34.33	0	0.00	33.88	9	37,142	0.02%
2018/08/13	2	34.86	5	34.77	34.93	-3	36,978	-0.01%
2018/08/09	1	35.43	5	36.02	36.15	-4	36,701	-0.01%
2018/08/08	1	35.20	1	35.35	35.06	0	36,169	0.00%
2018/08/07	0	0.00	3	34.87	34.77	-3	35,991	-0.01%
2018/08/03	2	34.68	0	0.00	34.48	2	35,432	0.01%
2018/08/02	8	34.92	0	0.00	34.29	8	35,372	0.02%
2018/08/01	3	38.06	1	38.88	37.76	2	34,567	0.01%
2018/07/27	1	38.02	3	38.18	37.99	-2	35,055	-0.01%
2018/07/26	1	38.31	1	38.42	38.12	0	34,999	0.00%
2018/07/25	1	38.78	1	39.70	38.88	0	34,971	0.00%
2018/07/24	2	39.15	14	38.84	39.10	-12	34,817	-0.03%
2018/07/23	0	0.00	4	37.28	37.52	-4	34,789	-0.01%
2018/07/20	0	0.00	152	34.97	36.00	-152	34,681	-0.44%	大賣/鉅額交易
2018/07/19	80	35.74	200	35.34	35.30	-120	34,447	-0.35%	大賣/鉅額交易
2018/07/18	12	35.66	1	36.03	35.48	11	34,924	0.03%
2018/07/17	3	35.19	0	0.00	35.00	3	34,906	0.01%
2018/07/16	5	36.04	0	0.00	35.54	5	34,862	0.01%
2018/07/13	0	0.00	60	36.84	36.65	-60	34,801	-0.17%
2018/07/12	328	36.05	10	35.27	36.88	318	35,083	0.91%	大買/鉅額交易
2018/07/11	0	0.00	20	34.85	35.05	-20	34,858	-0.06%
2018/07/10	0	0.00	5	36.22	35.55	-5	35,132	-0.01%
2018/07/09	0	0.00	30	35.61	35.76	-30	35,146	-0.09%
2018/07/06	7	33.18	12	33.78	34.44	-5	34,831	-0.01%
2018/07/05	5	33.06	4	33.69	32.96	1	34,668	0.00%
2018/07/04	22	33.69	43	33.51	33.60	-21	34,383	-0.06%
2018/07/03	52	33.39	7	33.44	33.56	45	34,193	0.13%
2018/07/02	15	35.45	0	0.00	34.73	15	32,954	0.05%
2018/06/29	0	0.00	4	36.45	36.51	-4	32,732	-0.01%
2018/06/28	4	35.19	10	35.53	35.88	-6	32,184	-0.02%
2018/06/27	19	37.11	1	37.72	36.10	18	31,843	0.06%
2018/06/26	21	37.83	12	38.02	37.85	9	31,809	0.03%
2018/06/25	2	40.06	1	40.45	39.75	1	31,351	0.00%
2018/06/22	6	39.94	5	40.21	39.94	1	31,580	0.00%
2018/06/21	2	41.06	22	41.43	40.89	-20	31,821	-0.06%
2018/06/20	4	40.10	1	40.65	40.88	3	32,594	0.01%
2018/06/19	13	41.33	65	41.66	40.86	-52	32,858	-0.16%
2018/06/15	1	42.72	10	42.66	42.57	-9	32,567	-0.03%
2018/06/14	1	42.36	12	42.85	42.24	-11	32,443	-0.03%
2018/06/13	1	42.89	0	0.00	42.63	1	32,393	0.00%
2018/06/12	0	0.00	6	42.95	42.95	-6	32,311	-0.02%
2018/06/11	2	41.49	0	0.00	41.92	2	32,273	0.01%
2018/06/08	6	42.13	0	0.00	41.72	6	32,251	0.02%
2018/06/07	0	0.00	23	43.36	43.08	-23	32,042	-0.07%
2018/06/06	20	43.23	1	43.39	42.96	19	32,108	0.06%
2018/06/05	0	0.00	4	43.03	43.27	-4	32,130	-0.01%
2018/06/04	0	0.00	7	42.42	42.67	-7	32,198	-0.02%
2018/06/01	6	41.24	2	41.82	41.00	4	32,355	0.01%
2018/05/31	0	0.00	9	41.28	41.54	-9	32,421	-0.03%
2018/05/30	12	39.99	5	40.40	40.37	7	32,292	0.02%
2018/05/29	2	41.33	0	0.00	41.10	2	31,863	0.01%
2018/05/28	1	41.42	0	0.00	41.80	1	32,149	0.00%
2018/05/25	8	41.53	2	41.82	41.63	6	32,303	0.02%
2018/05/23	22	42.87	1	42.65	42.52	21	32,440	0.06%
2018/05/22	5	43.68	0	0.00	43.22	5	32,376	0.02%
2018/05/21	32	44.70	2	44.92	44.36	30	32,652	0.09%
2018/05/18	2	42.79	7	43.01	43.09	-5	32,994	-0.02%
2018/05/17	3	43.40	2	43.24	43.10	1	34,436	0.00%
2018/05/16	2	44.15	0	0.00	44.05	2	35,478	0.01%
2018/05/15	1	44.10	0	0.00	44.00	1	36,408	0.00%
2018/05/14	1	44.12	13	44.67	44.57	-12	36,950	-0.03%
2018/05/11	4	43.65	1	43.62	43.70	3	37,192	0.01%
2018/05/10	2	43.76	1	43.80	43.38	1	37,232	0.00%
2018/05/09	3	43.32	2	43.64	43.39	1	37,255	0.00%
2018/05/08	80	43.00	6	43.48	43.62	74	37,317	0.20%
2018/05/07	0	0.00	1	41.50	41.75	-1	37,264	0.00%
2018/05/04	0	0.00	3	40.94	40.84	-3	37,261	-0.01%
2018/05/03	11	40.70	0	0.00	40.70	11	37,498	0.03%
2018/05/02	4	41.03	3	41.42	40.60	1	37,967	0.00%
2018/04/30	0	0.00	2	41.56	41.62	-2	38,178	-0.01%
2018/04/27	5	40.65	0	0.00	40.16	5	38,440	0.01%
2018/04/26	9	42.33	0	0.00	41.37	9	37,955	0.02%
2018/04/25	4	43.10	2	43.16	43.27	2	37,668	0.01%
2018/04/24	0	0.00	21	43.55	43.63	-21	37,842	-0.06%
2018/04/23	0	0.00	4	41.73	41.27	-4	37,993	-0.01%
2018/04/19	2	41.78	1	42.00	42.05	1	38,398	0.00%
2018/04/18	15	40.35	8	40.09	40.41	7	38,192	0.02%
2018/04/17	11	41.40	1	41.90	40.95	10	37,819	0.03%
2018/04/16	23	42.46	0	0.00	41.70	23	37,839	0.06%
2018/04/13	10	44.82	0	0.00	43.93	10	37,384	0.03%
2018/04/12	13	44.90	0	0.00	44.69	13	37,189	0.03%
2018/04/11	10	45.87	1	45.72	45.62	9	36,995	0.02%
2018/04/10	0	0.00	4	43.76	43.77	-4	36,708	-0.01%
2018/04/09	1	42.98	12	43.10	42.93	-11	36,915	-0.03%
2018/04/03	5	42.39	0	0.00	42.30	5	36,999	0.01%
2018/03/31	11	44.01	1	44.00	44.04	10	36,937	0.03%
2018/03/30	1	43.95	2	44.44	44.37	-1	37,111	0.00%
2018/03/29	15	41.86	10	42.50	42.92	5	36,886	0.01%
2018/03/28	4	43.48	7	43.35	42.66	-3	36,350	-0.01%
2018/03/27	19	44.97	4	45.35	44.72	15	35,798	0.04%
2018/03/26	20	44.11	1	45.00	43.85	19	35,591	0.05%
2018/03/23	39	45.24	63	45.72	44.61	-24	35,035	-0.07%
2018/03/22	17	48.88	60	49.62	48.11	-43	34,183	-0.13%
2018/03/21	9	50.38	0	0.00	50.45	9	33,482	0.03%
2018/03/20	0	0.00	21	49.32	49.45	-21	33,520	-0.06%
2018/03/19	21	49.03	0	0.00	49.17	21	33,517	0.06%
2018/03/16	1	49.83	1	50.15	49.83	0	33,461	0.00%
2018/03/15	3	48.86	33	50.00	49.92	-30	33,535	-0.09%
2018/03/14	15	49.46	10	49.26	49.25	5	33,377	0.01%
2018/03/13	1	50.50	2	51.03	50.50	-1	33,288	0.00%
2018/03/12	11	51.63	0	0.00	51.15	11	33,368	0.03%
2018/03/09	1	50.75	1	50.95	50.65	0	33,399	0.00%
2018/03/08	0	0.00	10	50.15	50.15	-10	33,540	-0.03%
2018/03/07	2	49.65	5	49.78	49.59	-3	33,555	-0.01%
2018/03/06	4	48.64	12	49.09	49.09	-8	33,696	-0.02%
2018/03/05	12	48.61	1	49.17	48.40	11	33,367	0.03%
2018/03/02	8	48.91	6	49.51	49.00	2	33,281	0.01%
2018/03/01	19	48.81	2	49.68	49.69	17	33,439	0.05%
2018/02/27	9	51.90	9	53.12	51.05	0	33,277	0.00%
2018/02/26	0	0.00	3	52.72	52.45	-3	33,612	-0.01%
2018/02/23	1	51.40	34	52.06	51.50	-33	33,502	-0.10%
2018/02/22	62	50.81	0	0.00	50.95	62	33,583	0.18%
2018/02/21	0	0.00	206	50.36	51.35	-206	34,192	-0.60%	大賣/鉅額交易
2018/02/12	122	46.26	130	46.66	46.45	-8	34,183	-0.02%	大買/大賣/
2018/02/09	202	46.40	170	47.20	45.70	32	33,742	0.09%	大買/大賣/
2018/02/08	74	52.24	0	0.00	51.10	74	32,310	0.23%
2018/02/07	112	56.35	153	56.29	55.15	-41	31,169	-0.13%	大買/大賣/
2018/02/06	25	56.91	10	57.45	56.45	15	30,320	0.05%
2018/02/05	52	58.78	11	58.59	58.95	41	29,732	0.14%
2018/02/02	1	57.60	0	0.00	58.60	1	29,413	0.00%
2018/02/01	0	0.00	83	59.06	58.15	-83	29,421	-0.28%
2018/01/31	1	57.50	8	58.35	58.15	-7	29,310	-0.02%
2018/01/30	133	57.43	1	58.05	57.55	132	29,393	0.45%	大買/鉅額交易
2018/01/29	81	60.17	155	61.97	60.20	-74	28,894	-0.26%	大賣/
2018/01/26	0	0.00	12	60.48	61.35	-12	28,643	-0.04%
2018/01/25	15	60.58	1	62.20	60.00	14	28,513	0.05%
2018/01/24	1	61.35	30	62.30	62.45	-29	28,221	-0.10%
2018/01/23	0	0.00	61	60.51	61.50	-61	27,874	-0.22%
2018/01/22	21	59.54	50	59.88	59.40	-29	27,927	-0.10%
2018/01/19	0	0.00	15	59.72	60.10	-15	27,995	-0.05%
2018/01/18	5	59.45	60	59.06	58.80	-55	28,088	-0.20%
2018/01/17	2	59.05	19	58.74	58.50	-17	27,941	-0.06%
2018/01/16	3	57.63	127	58.01	58.00	-124	27,399	-0.45%	大賣/鉅額交易
2018/01/15	1	57.30	9	57.24	58.00	-8	27,211	-0.03%
2018/01/12	2	55.45	21	55.90	55.85	-19	26,794	-0.07%
2018/01/11	58	54.95	62	55.12	54.95	-4	27,101	-0.01%
2018/01/10	58	54.65	22	54.92	54.70	36	26,898	0.13%
2018/01/09	0	0.00	35	53.69	53.90	-35	26,561	-0.13%
2018/01/08	30	52.78	31	52.86	52.70	-1	26,508	0.00%
2018/01/05	1	52.20	11	52.38	52.70	-10	26,370	-0.04%
2018/01/04	3	52.27	11	52.42	52.30	-8	26,300	-0.03%
2018/01/03	0	0.00	31	52.37	52.40	-31	26,520	-0.12%
2018/01/02	0	0.00	2	51.68	51.85	-2	26,292	-0.01%