富邦上証正2 (00633L)-元富-城東券商分點個股進出

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
39.65
漲跌
▲0.41
漲幅
+1.04%
成交量
8,115張
產業
上市
228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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/12/03	4	39.28	34	39.72	39.65	-30	16,308	-0.18%
2024/12/02	44	38.94	32	39.40	39.24	12	16,250	0.07%
2024/11/29	22	39.46	84	39.61	39.50	-62	16,270	-0.38%
2024/11/28	57	38.60	60	38.52	38.40	-3	16,233	-0.02%
2024/11/27	4	38.17	20	38.61	38.52	-16	16,164	-0.10%
2024/11/26	17	37.67	47	38.33	38.14	-30	16,140	-0.19%
2024/11/25	73	38.55	19	38.78	38.21	54	16,024	0.34%
2024/11/22	79	39.91	18	39.62	39.31	61	15,830	0.39%
2024/11/21	54	40.42	9	40.46	40.61	45	15,730	0.29%
2024/11/20	0	0.00	146	40.61	40.70	-146	15,690	-0.93%	大賣/鉅額交易
2024/11/19	185	40.34	10	40.19	39.88	175	15,584	1.12%	大買/鉅額交易
2024/11/18	44	40.28	64	41.01	41.11	-20	15,383	-0.13%
2024/11/15	100	40.95	54	41.27	41.23	46	15,188	0.30%
2024/11/14	144	42.11	175	42.21	42.04	-31	15,002	-0.21%	大買/大賣/
2024/11/13	50	41.16	75	41.72	41.71	-25	14,952	-0.17%
2024/11/12	74	42.90	209	42.92	42.05	-135	14,795	-0.91%	大賣/鉅額交易
2024/11/11	111	41.50	37	41.72	42.01	74	14,589	0.51%	大買/
2024/11/08	423	43.74	270	43.55	43.27	153	14,334	1.07%	大買/大賣/鉅額交易
2024/11/07	102	41.75	287	42.21	42.63	-185	13,951	-1.33%	大買/大賣/鉅額交易
2024/11/06	212	41.70	24	42.56	41.25	188	13,748	1.37%	大買/鉅額交易
2024/11/05	253	41.25	260	41.64	41.96	-7	13,523	-0.05%	大買/大賣/
2024/11/04	16	39.86	2	39.99	39.88	14	13,377	0.10%
2024/11/01	40	40.24	103	40.31	40.13	-63	13,399	-0.47%	大賣/
2024/10/30	139	40.03	1	39.40	39.39	138	13,310	1.04%	大買/鉅額交易
2024/10/29	22	40.95	24	41.49	40.63	-2	13,230	-0.02%
2024/10/28	68	40.74	48	40.94	40.89	20	13,161	0.15%
2024/10/25	190	41.33	204	41.51	41.71	-14	13,014	-0.11%	大買/大賣/
2024/10/24	93	41.44	48	41.24	41.10	45	12,887	0.35%
2024/10/23	272	41.88	278	42.21	42.34	-6	12,871	-0.05%	大買/大賣/
2024/10/22	41	41.56	37	41.83	41.46	4	12,744	0.03%
2024/10/21	112	41.35	365	41.35	41.06	-253	12,746	-1.98%	大買/大賣/鉅額交易
2024/10/18	106	39.73	131	40.27	40.70	-25	12,480	-0.20%	大買/大賣/
2024/10/17	180	40.79	151	40.44	40.18	29	12,280	0.24%	大買/大賣/
2024/10/16	181	40.52	139	40.64	40.52	42	12,128	0.35%	大買/大賣/
2024/10/15	183	42.86	104	42.11	42.09	79	11,816	0.67%	大買/大賣/
2024/10/14	283	42.71	205	43.45	43.82	78	11,553	0.68%	大買/大賣/
2024/10/11	164	43.21	71	42.53	42.52	93	11,109	0.84%	大買/
2024/10/09	231	45.09	69	45.07	45.35	162	10,658	1.52%	大買/鉅額交易
2024/10/08	254	49.77	92	51.39	47.66	162	9,679	1.67%	大買/鉅額交易
2024/10/07	21	55.23	51	55.84	56.00	-30	8,598	-0.35%
2024/10/04	86	50.99	107	51.23	53.50	-21	7,915	-0.27%	大賣/
2024/10/01	15	42.82	21	42.89	42.70	-6	7,274	-0.08%
2024/09/30	53	41.22	136	41.73	43.03	-83	7,116	-1.17%	大賣/
2024/09/27	57	38.36	174	38.70	38.69	-117	6,310	-1.85%	大賣/鉅額交易
2024/09/26	44	34.57	96	34.19	35.40	-52	5,516	-0.94%
2024/09/25	47	34.15	55	34.17	33.90	-8	5,381	-0.15%
2024/09/24	117	31.01	71	31.49	32.18	46	5,038	0.91%	大買/
2024/09/23	0	0.00	220	29.52	29.77	-220	4,812	-4.57%	大賣/鉅額交易
2024/09/20	110	28.95	5	29.15	28.86	105	4,778	2.20%	大買/鉅額交易
2024/09/19	55	28.59	141	29.11	29.27	-86	4,720	-1.82%	大賣/
2024/09/18	10	28.69	30	28.81	28.66	-20	4,700	-0.43%
2024/09/16	2	28.58	3	28.63	28.69	-1	4,961	-0.02%
2024/09/13	35	28.85	15	29.05	28.85	20	4,968	0.40%
2024/09/12	105	29.06	16	29.20	29.18	89	4,945	1.80%	大買/
2024/09/11	74	29.16	3	29.21	29.01	71	4,935	1.44%
2024/09/10	44	29.33	36	29.43	29.32	8	4,940	0.16%
2024/09/09	94	29.30	90	29.34	29.30	4	4,991	0.08%
2024/09/06	3	30.26	32	30.61	30.18	-29	4,945	-0.59%
2024/09/05	120	30.37	0	0.00	30.16	120	4,957	2.42%	大買/鉅額交易
2024/09/04	0	0.00	247	30.51	30.26	-247	5,047	-4.89%	大賣/鉅額交易
2024/09/03	59	30.73	58	30.71	30.73	1	5,115	0.02%
2024/09/02	108	31.32	8	31.04	31.09	100	5,101	1.96%	大買/
2024/08/30	40	30.90	163	31.88	32.25	-123	5,012	-2.45%	大賣/鉅額交易
2024/08/29	26	31.02	13	31.34	30.99	13	4,922	0.26%
2024/08/28	80	31.39	3	31.20	31.20	77	4,978	1.55%
2024/08/27	1	31.80	21	31.96	31.93	-20	4,967	-0.40%
2024/08/26	104	31.92	3	31.76	31.73	101	5,014	2.01%	大買/鉅額交易
2024/08/23	0	0.00	80	32.27	32.21	-80	5,033	-1.59%
2024/08/22	24	31.77	3	31.76	31.97	21	5,074	0.41%
2024/08/21	31	31.36	33	31.76	31.68	-2	5,143	-0.04%
2024/08/20	51	31.78	0	0.00	31.70	51	5,188	0.98%
2024/08/19	12	32.22	20	32.39	32.05	-8	5,248	-0.15%
2024/08/16	43	31.65	26	31.95	31.89	17	5,244	0.32%
2024/08/15	1	30.80	117	31.43	31.53	-116	5,238	-2.21%	大賣/鉅額交易
2024/08/14	41	31.01	2	31.05	30.84	39	5,261	0.74%
2024/08/13	41	31.04	0	0.00	30.99	41	5,255	0.78%
2024/08/12	11	31.18	4	31.30	31.28	7	5,303	0.13%
2024/08/09	66	31.39	21	31.57	31.31	45	5,356	0.84%
2024/08/08	30	30.85	42	31.42	31.31	-12	5,371	-0.22%
2024/08/07	17	31.08	1	31.27	31.36	16	5,425	0.29%
2024/08/06	114	30.97	10	30.97	30.73	104	5,471	1.90%	大買/鉅額交易
2024/08/05	3	31.61	49	31.68	31.69	-46	5,402	-0.85%
2024/08/02	3	31.94	95	32.06	31.92	-92	5,358	-1.72%
2024/08/01	78	32.63	1	32.67	32.43	77	5,350	1.44%
2024/07/31	0	0.00	84	32.53	33.02	-84	5,365	-1.57%
2024/07/30	84	31.77	2	31.66	31.63	82	5,369	1.53%
2024/07/29	32	32.40	60	32.57	32.59	-28	5,372	-0.52%
2024/07/26	105	32.61	15	32.57	32.50	90	5,403	1.67%	大買/
2024/07/23	54	34.50	53	34.31	34.29	1	5,443	0.02%
2024/07/22	46	34.80	7	34.94	34.39	39	5,545	0.70%
2024/07/19	59	34.68	59	34.99	34.96	0	5,466	0.00%
2024/07/18	40	34.89	18	34.81	34.93	22	5,440	0.40%
2024/07/17	13	34.19	15	34.48	34.46	-2	5,406	-0.04%
2024/07/16	13	34.07	13	34.30	34.14	0	5,412	0.00%
2024/07/15	2	34.18	39	34.07	34.15	-37	5,473	-0.68%
2024/07/12	30	33.91	60	33.86	33.89	-30	5,557	-0.54%
2024/07/11	3	33.29	45	33.49	33.47	-42	5,550	-0.76%
2024/07/10	5	33.18	25	33.30	33.05	-20	5,589	-0.36%
2024/07/09	17	32.44	68	32.53	32.67	-51	5,751	-0.89%
2024/07/08	7	32.63	37	32.72	32.55	-30	5,731	-0.52%
2024/07/05	102	32.98	13	33.34	32.37	89	5,816	1.53%	大買/
2024/07/04	44	33.70	32	34.05	33.58	12	5,696	0.21%
2024/07/03	37	33.62	15	33.72	33.70	22	5,731	0.38%
2024/07/02	2	33.04	238	33.54	33.76	-236	5,803	-4.07%	大賣/鉅額交易
2024/07/01	69	32.77	34	32.87	32.89	35	5,804	0.60%
2024/06/28	45	33.07	119	33.22	33.20	-74	5,841	-1.27%	大賣/
2024/06/27	67	32.83	70	32.96	32.94	-3	5,917	-0.05%
2024/06/26	110	33.08	66	33.00	32.93	44	5,877	0.75%	大買/
2024/06/25	0	0.00	3	33.30	33.42	-3	5,948	-0.05%
2024/06/24	9	33.06	149	33.19	33.44	-140	5,977	-2.34%	大賣/鉅額交易
2024/06/21	202	33.08	111	32.87	32.94	91	5,958	1.53%	大買/大賣/
2024/06/20	80	33.68	0	0.00	33.64	80	5,761	1.39%
2024/06/19	10	33.81	23	33.87	33.75	-13	5,885	-0.22%
2024/06/18	32	33.69	13	33.94	33.72	19	5,910	0.32%
2024/06/17	26	33.44	176	33.76	33.63	-150	5,946	-2.52%	大賣/鉅額交易
2024/06/14	92	33.21	103	33.39	33.54	-11	5,998	-0.18%	大賣/
2024/06/13	106	33.52	48	33.83	33.45	58	5,997	0.97%	大買/
2024/06/12	3	33.59	32	33.83	33.60	-29	5,996	-0.48%
2024/06/11	175	33.64	65	33.68	33.58	110	6,026	1.83%	大買/鉅額交易
2024/06/07	287	34.97	2	34.92	34.34	285	6,015	4.74%	大買/鉅額交易
2024/06/06	12	35.58	112	35.69	35.60	-100	6,043	-1.65%	大賣/
2024/06/05	21	35.45	21	35.71	35.29	0	6,210	0.00%
2024/06/04	4	34.97	154	35.36	35.37	-150	6,289	-2.38%	大賣/鉅額交易
2024/06/03	70	34.81	16	34.91	35.00	54	6,441	0.84%
2024/05/31	20	35.31	121	35.10	35.06	-101	6,445	-1.57%	大賣/鉅額交易
2024/05/30	18	35.45	21	35.52	35.10	-3	6,632	-0.05%
2024/05/29	34	35.69	62	36.01	35.68	-28	6,680	-0.42%
2024/05/28	102	35.88	2	35.91	35.70	100	6,718	1.49%	大買/
2024/05/27	24	35.51	26	35.73	35.69	-2	6,761	-0.03%
2024/05/24	76	35.87	11	36.32	35.72	65	6,797	0.96%
2024/05/23	77	36.52	12	36.50	36.26	65	6,865	0.95%
2024/05/22	3	36.92	0	0.00	37.04	3	6,889	0.04%
2024/05/21	20	36.96	3	37.00	37.04	17	6,976	0.24%
2024/05/20	10	37.11	71	37.41	37.19	-61	7,425	-0.82%
2024/05/17	10	35.94	32	36.24	35.94	-22	7,427	-0.30%
2024/05/16	6	35.61	63	35.89	35.98	-57	7,657	-0.74%
2024/05/15	35	35.57	29	35.56	35.58	6	7,799	0.08%
2024/05/14	32	35.86	61	35.83	35.77	-29	8,036	-0.36%
2024/05/13	51	35.95	128	36.20	36.29	-77	8,360	-0.92%	大賣/
2024/05/10	3	36.20	51	36.57	36.57	-48	8,455	-0.57%
2024/05/09	66	36.32	7	36.44	36.33	59	8,568	0.69%
2024/05/08	12	36.23	12	36.54	36.25	0	8,726	0.00%
2024/05/07	2	36.51	101	36.50	36.67	-99	8,983	-1.10%	大賣/
2024/05/06	55	36.89	80	36.54	36.29	-25	9,164	-0.27%
2024/05/03	2	36.40	2	36.53	36.50	0	9,271	0.00%
2024/05/02	14	35.47	26	35.95	36.26	-12	9,798	-0.12%
2024/04/30	60	35.87	22	36.05	35.75	38	10,066	0.38%
2024/04/29	28	36.01	101	35.85	35.97	-73	10,271	-0.71%	大賣/
2024/04/26	36.1	34.76	138	34.90	35.22	-101.9	10,239	-1.00%	大賣/鉅額交易
2024/04/25	0.2	34.27	121	34.12	34.20	-120.8	10,315	-1.17%	大賣/鉅額交易
2024/04/24	35	33.85	80	33.93	33.80	-45	10,708	-0.42%
2024/04/23	12.2	33.65	12	33.92	33.87	0.2	10,748	0.00%
2024/04/22	12.1	33.96	40	34.27	33.93	-27.9	10,839	-0.26%
2024/04/19	202.2	33.95	8	33.91	33.77	194.2	10,854	1.79%	大買/鉅額交易
2024/04/18	52.1	34.40	109	34.50	34.37	-56.9	10,879	-0.52%	大賣/
2024/04/17	109	33.26	107	33.57	33.54	2	10,833	0.02%	大買/大賣/
2024/04/16	39	33.26	45	33.60	33.80	-6	10,869	-0.05%
2024/04/15	21	31.90	99	33.26	33.68	-78	10,847	-0.72%
2024/04/12	27	32.53	7	32.61	32.40	20	10,871	0.18%
2024/04/11	22	32.28	36	32.54	32.75	-14	10,900	-0.13%
2024/04/10	24	32.82	14	32.75	32.76	10	10,941	0.09%
2024/04/09	115	33.01	3	33.22	32.84	112	10,947	1.02%	大買/鉅額交易
2024/04/08	54	33.37	3	33.51	33.38	51	11,106	0.46%
2024/04/03	3	33.73	692	33.56	33.84	-689	11,164	-6.17%	大賣/鉅額交易
2024/04/02	84	34.00	10	34.25	33.93	74	11,261	0.66%
2024/04/01	0.2	34.23	68	34.13	34.19	-67.8	11,224	-0.60%
2024/03/29	48.2	33.16	44	33.41	33.10	4.2	11,125	0.04%
2024/03/28	115.1	33.09	28	33.25	33.34	87.1	11,120	0.78%	大買/
2024/03/27	2	33.40	14	33.39	33.21	-12	11,094	-0.11%
2024/03/26	12	33.07	72	33.27	33.25	-60	11,116	-0.54%
2024/03/25	41	32.85	61	33.16	33.13	-20	11,114	-0.18%
2024/03/22	139	32.84	40	32.58	32.94	99	11,064	0.89%	大買/
2024/03/21	44	33.56	22	33.62	33.49	22	10,989	0.20%
2024/03/20	53	33.39	15	33.48	33.45	38	11,071	0.34%
2024/03/19	0.6	33.41	90	33.31	33.36	-89.4	11,143	-0.80%
2024/03/18	2	33.11	10	33.30	33.05	-8	11,173	-0.07%
2024/03/15	54	32.56	14	32.57	32.48	40	11,186	0.36%
2024/03/14	50	32.80	0	0.00	32.72	50	11,326	0.44%
2024/03/13	32	32.95	0	0.00	33.01	32	11,316	0.28%
2024/03/12	31	32.94	140	33.20	33.50	-109	11,412	-0.96%	大賣/鉅額交易
2024/03/11	141	32.19	88	32.36	32.50	53	11,493	0.46%	大買/
2024/03/08	57	31.60	8	31.64	31.47	49	11,371	0.43%
2024/03/07	40	32.01	2	32.27	31.81	38	11,286	0.34%
2024/03/06	52	32.48	3	32.45	32.30	49	11,198	0.44%
2024/03/05	33	31.73	104	31.71	32.06	-71	11,128	-0.64%	大賣/
2024/03/04	62	31.52	4	31.61	31.46	58	11,021	0.53%
2024/03/01	4	31.34	4	31.59	31.61	0	10,962	0.00%
2024/02/29	4	30.98	12	31.05	31.47	-8	11,019	-0.07%
2024/02/27	38	31.00	8	31.22	31.23	30	10,949	0.27%
2024/02/26	5	31.30	150	31.89	31.42	-145	10,913	-1.33%	大賣/鉅額交易
2024/02/23	272	32.00	57	32.36	32.07	215	10,825	1.99%	大買/鉅額交易
2024/02/22	139.1	31.88	1	31.55	32.05	138.1	10,779	1.28%	大買/鉅額交易
2024/02/21	5	31.16	130	31.90	32.25	-125	10,738	-1.16%	大賣/鉅額交易
2024/02/20	9	30.10	9	30.10	30.07	0	10,337	0.00%
2024/02/19	170	30.16	35	29.96	29.88	135	10,299	1.31%	大買/鉅額交易
2024/02/16	4	29.84	8	30.01	30.40	-4	10,130	-0.04%
2024/02/15	1.5	29.30	18	29.33	29.36	-16.5	9,925	-0.17%
2024/02/05	38	26.30	52	27.04	27.71	-14	9,695	-0.14%
2024/02/02	11	27.28	2	27.55	26.89	9	9,339	0.10%
2024/02/01	7	27.27	18	27.42	27.47	-11	9,161	-0.12%
2024/01/31	5	27.02	5	27.31	27.32	0	8,993	0.00%
2024/01/30	23	27.87	11	27.56	27.51	12	8,821	0.14%
2024/01/29	147	28.68	17	28.72	28.39	130	8,569	1.52%	大買/鉅額交易
2024/01/26	32	28.22	5	28.32	28.24	27	8,362	0.32%
2024/01/25	216	28.20	498	28.10	28.47	-282	8,213	-3.43%	大買/大賣/鉅額交易
2024/01/24	286	27.32	29	27.45	26.70	257	7,766	3.31%	大買/鉅額交易
2024/01/23	73	26.70	12	27.00	26.88	61	7,458	0.82%
2024/01/22	43	27.33	20	27.45	27.26	23	7,241	0.32%
2024/01/19	25	26.86	60	27.06	27.03	-35	7,130	-0.49%
2024/01/18	13.3	26.27	25	25.79	25.77	-11.7	6,965	-0.17%
2024/01/17	5.1	26.95	22	27.27	26.83	-16.9	6,609	-0.26%
2024/01/16	34.1	27.04	39	27.35	27.15	-4.9	6,610	-0.07%
2024/01/15	8.3	26.97	12.3	27.34	27.39	-4	6,564	-0.06%
2024/01/12	4.2	27.14	4	27.49	27.34	0.2	6,564	0.00%
2024/01/11	12	27.14	14	27.37	27.62	-2	6,647	-0.03%
2024/01/10	4	27.35	13	27.52	27.29	-9	6,574	-0.14%
2024/01/09	13	27.23	12	27.37	27.15	1	6,526	0.02%
2024/01/08	77.1	27.65	5	27.37	27.26	72.1	6,472	1.11%
2024/01/05	4	28.17	51	28.15	28.29	-47	6,305	-0.75%
2024/01/04	11.1	28.04	19	28.06	27.82	-7.9	6,328	-0.12%
2024/01/03	3	28.47	44	28.56	28.39	-41	6,200	-0.66%
2024/01/02	25.1	29.23	34	28.96	28.66	-8.9	6,172	-0.14%
2023/12/29	86	29.51	30	29.51	29.34	56	5,935	0.94%
2023/12/28	1	28.11	216	28.73	29.21	-215	5,848	-3.68%	大賣/鉅額交易
2023/12/27	52	27.68	52	27.98	27.94	0	5,768	0.00%
2023/12/26	117	27.87	5	28.31	27.85	112	5,727	1.96%	大買/鉅額交易
2023/12/25	28	28.17	12	28.36	28.17	16	5,747	0.28%
2023/12/22	7.1	27.99	27	28.39	28.34	-19.9	5,770	-0.34%
2023/12/21	5.1	27.54	12	27.89	28.08	-6.9	5,737	-0.12%
2023/12/20	15	27.76	11	28.19	27.91	4	5,734	0.07%
2023/12/19	49	27.68	8	27.85	27.85	41	5,757	0.71%
2023/12/18	6	27.79	45	27.97	27.89	-39	5,766	-0.68%
2023/12/15	18	28.33	15	28.59	27.87	3	5,693	0.05%
2023/12/14	44	28.23	10	28.65	28.03	34	5,581	0.61%
2023/12/13	42	28.73	0	0.00	28.36	42	5,518	0.76%
2023/12/12	4.1	29.18	24	29.22	29.20	-19.9	5,478	-0.36%
2023/12/11	55	28.39	3	28.42	28.47	52	5,437	0.96%
2023/12/08	24.1	28.97	6	29.09	29.18	18.1	5,300	0.34%
2023/12/06	82	29.17	11	29.12	29.33	71	5,159	1.38%
2023/12/05	3	29.84	40	29.84	29.89	-37	4,995	-0.74%
2023/12/04	0	0.00	5	30.43	30.43	-5	5,019	-0.10%
2023/12/01	10	30.75	1	30.52	30.45	9	5,036	0.18%
2023/11/30	1	31.28	30	31.30	31.09	-29	4,998	-0.58%
2023/11/29	52	30.94	60	30.92	30.76	-8	5,170	-0.15%
2023/11/28	50	31.38	1	31.60	31.30	49	5,123	0.96%
2023/11/27	2	32.22	75	31.24	31.32	-73	5,141	-1.42%
2023/11/24	0	0.00	10	32.69	32.20	-10	5,143	-0.19%
2023/11/23	24	32.29	0	0.00	32.10	24	5,184	0.46%
2023/11/22	45	32.57	1	32.69	32.62	44	5,489	0.80%
2023/11/21	0.1	33.49	62	33.08	33.22	-61.9	5,455	-1.13%
2023/11/20	34	32.20	74	32.79	32.67	-40	5,461	-0.73%
2023/11/17	134	32.32	54	32.26	32.26	80	5,412	1.48%	大買/
2023/11/16	31	32.98	0	0.00	32.90	31	5,520	0.56%
2023/11/15	60	33.43	60	33.93	33.30	0	5,595	0.00%
2023/11/14	4	32.98	0	0.00	32.98	4	5,556	0.07%
2023/11/13	33	32.95	5	33.16	32.88	28	5,614	0.50%
2023/11/10	58	33.45	0	0.00	33.17	58	5,605	1.03%
2023/11/09	15	33.65	12	33.98	33.73	3	5,647	0.05%
2023/11/08	22	33.80	2	34.08	33.76	20	5,903	0.34%
2023/11/07	25	33.90	2	33.80	33.84	23	6,020	0.38%
2023/11/06	214.1	34.20	44	34.42	34.21	170.1	6,124	2.78%	大買/鉅額交易
2023/11/03	4	33.87	4	33.95	33.92	0	6,113	0.00%
2023/11/02	4	34.14	12	33.92	33.67	-8	6,176	-0.13%
2023/11/01	62	33.76	2	33.91	33.80	60	6,199	0.97%
2023/10/30	0	0.00	4	32.90	33.13	-4	6,262	-0.06%
2023/10/27	0	0.00	32	32.69	33.05	-32	6,304	-0.51%
2023/10/26	7	32.30	0	0.00	31.94	7	6,543	0.11%
2023/10/25	2	32.16	4	32.32	32.08	-2	6,762	-0.03%
2023/10/24	9	31.47	6	31.62	31.20	3	6,771	0.04%
2023/10/23	3	31.57	3	31.70	31.63	0	6,730	0.00%
2023/10/20	5	32.10	55	31.89	31.83	-50	6,893	-0.73%
2023/10/19	55	32.78	10	33.27	32.47	45	6,842	0.66%
2023/10/18	0	0.00	30	34.49	34.09	-30	6,697	-0.45%
2023/10/16	99	34.11	0	0.00	34.11	99	6,734	1.47%
2023/10/13	3	34.97	2	34.61	34.54	1	6,725	0.01%
2023/10/12	0	0.00	1	35.86	35.47	-1	6,759	-0.01%
2023/10/11	3	35.09	2	35.14	34.96	1	6,792	0.01%
2023/10/06	0	0.00	6	35.04	35.08	-6	6,894	-0.09%
2023/10/05	0	0.00	2	34.58	34.56	-2	6,904	-0.03%
2023/10/04	5	34.48	4	34.42	34.30	1	6,933	0.01%
2023/10/03	10	35.72	0	0.00	35.09	10	6,917	0.14%
2023/10/02	2	36.28	4	36.50	36.20	-2	6,856	-0.03%
2023/09/28	2	36.01	2	36.42	35.75	0	6,894	0.00%
2023/09/27	7	36.22	4	36.44	36.10	3	6,879	0.04%
2023/09/26	3	36.24	0	0.00	36.23	3	6,843	0.04%
2023/09/22	2	35.54	2	36.08	36.65	0	6,900	0.00%
2023/09/21	2	35.99	0	0.00	35.97	2	6,878	0.03%
2023/09/20	0	0.00	16	36.57	36.54	-16	6,873	-0.23%
2023/09/19	2	36.58	2	36.69	36.62	0	6,960	0.00%
2023/09/18	1	35.91	0	0.00	36.58	1	7,107	0.01%
2023/09/12	2	37.26	0	0.00	36.91	2	7,169	0.03%
2023/09/11	2	36.90	3	36.68	37.34	-1	7,209	-0.01%
2023/09/08	6	36.62	155	36.59	36.45	-149	7,314	-2.04%	大賣/鉅額交易
2023/09/07	1	37.37	0	0.00	37.24	1	7,286	0.01%
2023/09/05	59	38.49	0	0.00	38.25	59	7,255	0.81%
2023/09/04	50	38.04	8	38.29	38.47	42	7,254	0.58%
2023/09/01	0	0.00	8	37.47	37.11	-8	7,176	-0.11%
2023/08/31	1	36.76	0	0.00	36.68	1	7,201	0.01%
2023/08/30	7	37.56	0	0.00	37.10	7	7,224	0.10%
2023/08/29	0	0.00	1	38.09	37.75	-1	7,148	-0.01%
2023/08/28	141	37.80	153	39.53	36.99	-12	7,158	-0.17%	大買/大賣/
2023/08/25	1	35.82	1	36.18	35.92	0	6,913	0.00%
2023/08/24	0	0.00	7	36.09	36.29	-7	7,005	-0.10%
2023/08/23	3	35.73	4	36.06	35.85	-1	7,032	-0.01%
2023/08/22	3	35.66	0	0.00	35.47	3	7,142	0.04%
2023/08/21	1	36.12	0	0.00	36.16	1	7,163	0.01%
2023/08/18	4	37.20	46	36.91	36.91	-42	7,181	-0.58%
2023/08/17	0	0.00	105	36.82	36.92	-105	7,239	-1.45%	大賣/鉅額交易
2023/08/16	3	37.34	3	37.48	37.31	0	7,242	0.00%
2023/08/14	2	37.08	36	37.53	37.20	-34	7,371	-0.46%
2023/08/11	34	39.19	1	40.38	39.08	33	7,174	0.46%
2023/08/10	37	39.80	10	39.83	39.85	27	7,123	0.38%
2023/08/09	12	40.44	13	40.41	40.35	-1	7,074	-0.01%
2023/08/08	20	40.37	15	40.57	40.53	5	7,120	0.07%
2023/08/07	10	40.51	4	40.41	40.33	6	7,055	0.09%
2023/08/04	6	41.33	2	41.24	41.43	4	7,140	0.06%
2023/08/02	4	40.72	5	40.62	39.84	-1	7,131	-0.01%
2023/08/01	10	41.19	0	0.00	40.74	10	7,169	0.14%
2023/07/31	227	41.70	114	41.97	41.00	113	7,135	1.58%	大買/大賣/鉅額交易
2023/07/28	22	40.38	14	40.23	40.53	8	6,918	0.12%
2023/07/27	145	39.13	110	38.81	38.93	35	6,724	0.52%	大買/大賣/
2023/07/26	12	38.53	202	38.57	38.26	-190	6,684	-2.84%	大賣/鉅額交易
2023/07/25	35	38.52	37	37.89	38.40	-2	6,750	-0.03%
2023/07/24	5	36.22	2	36.01	36.09	3	6,517	0.05%
2023/07/21	9	35.99	2	36.88	36.47	7	6,528	0.11%
2023/07/20	10	36.50	12	36.83	36.58	-2	6,598	-0.03%
2023/07/19	2	36.13	0	0.00	35.97	2	6,674	0.03%
2023/07/18	3	36.35	27	36.30	36.31	-24	6,671	-0.36%
2023/07/17	4	36.47	2	36.40	36.31	2	6,695	0.03%
2023/07/14	29	37.51	4	37.41	37.33	25	6,645	0.38%
2023/07/13	4	36.50	11	37.06	37.27	-7	6,642	-0.11%
2023/07/12	2	35.98	3	36.28	36.02	-1	6,607	-0.02%
2023/07/11	0	0.00	1	35.99	35.91	-1	6,644	-0.02%
2023/07/10	2	35.55	9	35.74	35.41	-7	6,653	-0.11%
2023/07/07	4	35.04	3	35.28	35.28	1	6,725	0.01%
2023/07/06	9	35.56	2	35.40	35.30	7	6,756	0.10%
2023/07/05	3	35.78	0	0.00	35.89	3	6,783	0.04%
2023/07/04	4	36.46	2	36.49	36.37	2	6,858	0.03%
2023/07/03	0	0.00	6	36.40	36.42	-6	6,947	-0.09%
2023/06/30	4	34.94	12	35.29	35.55	-8	7,029	-0.11%
2023/06/29	9	35.08	3	35.48	34.90	6	7,040	0.09%
2023/06/28	2	35.18	3	35.36	35.25	-1	7,111	-0.01%
2023/06/27	3.1	34.85	9	35.13	35.00	-6	7,114	-0.08%
2023/06/26	18	35.15	52	34.97	34.83	-34	7,128	-0.48%
2023/06/21	1	36.09	3	36.30	36.32	-2	6,998	-0.03%
2023/06/20	2	37.06	6	37.00	36.51	-4	7,013	-0.06%
2023/06/19	8	37.06	0	0.00	36.82	8	7,080	0.11%
2023/06/16	71	37.60	7	37.61	37.73	64	7,052	0.91%
2023/06/15	4	36.51	21	36.63	36.96	-17	7,070	-0.24%
2023/06/14	1	36.31	25	36.22	36.25	-24	7,118	-0.34%
2023/06/13	5	35.50	15	35.40	35.40	-10	7,002	-0.14%
2023/06/12	2	35.15	3	35.51	35.56	-1	7,005	-0.01%
2023/06/09	6	35.23	4	35.25	35.17	2	7,071	0.03%
2023/06/08	4	34.56	2	34.55	34.91	2	7,113	0.03%
2023/06/07	10	35.02	0	0.00	34.62	10	7,182	0.14%
2023/06/06	3	35.42	9	35.57	35.23	-6	7,216	-0.08%
2023/06/05	39	35.31	4	35.08	34.78	35	7,281	0.48%
2023/06/02	92	34.75	1	35.08	34.94	91	7,307	1.25%
2023/06/01	0	0.00	20	33.87	34.32	-20	7,391	-0.27%
2023/05/31	17	34.29	0	0.00	33.55	17	7,412	0.23%
2023/05/30	8	34.46	0	0.00	34.13	8	7,343	0.11%
2023/05/29	8	35.56	2	35.10	35.01	6	7,435	0.08%
2023/05/26	6	35.17	5	35.22	35.41	1	7,531	0.01%
2023/05/25	8	35.74	0	0.00	35.43	8	7,532	0.11%
2023/05/24	14	36.81	33	36.82	36.61	-19	7,390	-0.26%
2023/05/23	9	37.98	2	37.77	37.52	7	7,318	0.10%
2023/05/22	7	37.83	5	38.33	38.26	2	7,335	0.03%
2023/05/19	9	37.42	6	37.78	37.57	3	7,402	0.04%
2023/05/18	5.1	37.97	5	38.29	38.02	0.1	7,332	0.00%
2023/05/17	9	38.45	0	0.00	37.99	9	7,314	0.12%
2023/05/16	27	39.06	4	38.93	38.68	23	7,341	0.31%
2023/05/15	31	37.59	7	38.16	38.32	24	7,381	0.33%
2023/05/12	11	38.49	4	38.09	38.10	7	7,364	0.10%
2023/05/11	3	38.81	1	38.95	38.75	2	7,363	0.03%
2023/05/10	9	39.29	0	0.00	38.82	9	7,403	0.12%
2023/05/09	33	40.20	47	40.36	40.57	-14	7,342	-0.19%
2023/05/08	7	39.68	18	39.88	39.82	-11	7,378	-0.15%
2023/05/05	0	0.00	2	39.39	39.07	-2	7,420	-0.03%
2023/05/04	1	38.28	20	38.62	39.00	-19	7,515	-0.25%
2023/05/03	17	38.17	1	38.31	38.01	16	7,630	0.21%
2023/05/02	23	38.92	0	0.00	38.82	23	7,741	0.30%
2023/04/28	32	38.51	13	38.95	38.74	19	7,903	0.24%
2023/04/27	10	37.56	11	37.72	37.89	-1	7,926	-0.01%
2023/04/26	27	37.34	14	37.52	37.70	13	8,196	0.16%
2023/04/25	28	37.43	7	37.43	37.19	21	8,292	0.25%
2023/04/24	42	38.08	81	38.10	37.60	-39	8,215	-0.47%
2023/04/21	4	39.12	3	39.16	38.68	1	8,144	0.01%
2023/04/20	7	39.44	3	39.07	39.07	4	8,185	0.05%
2023/04/19	5.1	40.17	1	40.56	40.10	4.1	8,238	0.05%
2023/04/18	26	40.41	17	40.23	40.33	9	8,320	0.11%
2023/04/17	8	39.11	34	39.00	39.66	-26	8,426	-0.31%
2023/04/14	31	38.49	25	38.82	38.36	6	8,393	0.07%
2023/04/13	4	38.04	4	38.35	38.25	0	8,462	0.00%
2023/04/12	9	38.42	4	38.45	38.22	5	8,482	0.06%
2023/04/11	10	38.98	3	38.96	38.68	7	8,455	0.08%
2023/04/10	14	38.63	11	38.87	39.06	3	8,500	0.04%
2023/04/07	54	39.07	28	39.31	39.00	26	8,592	0.30%
2023/04/06	49	39.28	0	0.00	38.55	49	8,497	0.58%
2023/03/31	54	39.64	26	39.69	39.33	28	8,441	0.33%
2023/03/30	17	38.60	16	38.82	38.69	1	8,399	0.01%
2023/03/29	10	38.62	13	38.86	38.39	-3	8,356	-0.04%
2023/03/28	13	38.06	13	38.21	38.17	0	8,437	0.00%
2023/03/27	10	37.93	2	38.11	38.00	8	8,508	0.09%
2023/03/24	6	38.67	6	38.61	38.57	0	8,498	0.00%
2023/03/23	2	38.25	3	38.48	38.71	-1	8,549	-0.01%
2023/03/22	19	38.69	22	38.71	38.37	-3	8,580	-0.03%
2023/03/21	6	37.68	9	37.71	38.20	-3	8,521	-0.04%
2023/03/20	33.1	37.68	3	37.57	37.29	30.1	8,541	0.35%
2023/03/17	8	38.19	9	38.68	38.26	-1	8,573	-0.01%
2023/03/16	2	37.77	2	37.95	37.97	0	8,587	0.00%
2023/03/15	0	0.00	1	38.86	38.22	-1	8,671	-0.01%
2023/03/14	9	38.12	0	0.00	38.00	9	8,867	0.10%
2023/03/13	1	38.35	6	38.68	38.59	-5	8,926	-0.06%
2023/03/10	4	38.33	0	0.00	38.36	4	8,891	0.04%
2023/03/09	11	39.21	3	39.16	39.06	8	8,993	0.09%
2023/03/08	10	39.59	51	39.36	39.38	-41	8,932	-0.46%
2023/03/07	10	40.95	13	41.20	40.77	-3	9,136	-0.03%
2023/03/06	12	41.21	0	0.00	40.95	12	9,270	0.13%
2023/03/03	9	41.25	2	41.91	41.37	7	9,193	0.08%
2023/03/02	10	41.43	3	41.64	41.43	7	9,272	0.08%
2023/03/01	6	40.91	17	41.59	41.64	-11	9,334	-0.12%
2023/02/24	15	40.58	2	40.41	40.46	13	9,329	0.14%
2023/02/23	10	41.72	1	42.16	41.37	9	9,338	0.10%
2023/02/22	2	41.80	1	42.32	41.87	1	9,296	0.01%
2023/02/21	15	42.12	10	42.36	42.10	5	9,386	0.05%
2023/02/20	6	41.17	0	0.00	41.53	6	9,407	0.06%
2023/02/17	25	42.01	30	41.76	41.55	-5	9,518	-0.05%
2023/02/16	30	42.90	1	42.80	42.92	29	9,745	0.30%
2023/02/15	1	41.89	1	42.79	41.89	0	9,848	0.00%
2023/02/14	5	42.48	1	42.99	42.15	4	9,873	0.04%
2023/02/13	59	42.06	13	42.32	42.64	46	9,995	0.46%
2023/02/10	23	41.60	0	0.00	41.40	23	9,997	0.23%
2023/02/09	51	41.69	143	41.04	42.13	-92	10,160	-0.91%	大賣/
2023/02/08	43	41.36	0	0.00	41.14	43	10,367	0.41%
2023/02/07	41	41.67	2	41.53	41.33	39	10,427	0.37%
2023/02/06	39	40.80	0	0.00	40.63	39	10,501	0.37%
2023/02/03	100	42.23	150	41.97	41.92	-50	10,493	-0.48%	大賣/
2023/02/02	124	43.70	0	0.00	43.60	124	10,582	1.17%	大買/鉅額交易
2023/02/01	37	43.25	0	0.00	43.62	37	10,571	0.35%
2023/01/31	5	44.01	0	0.00	44.14	5	10,542	0.05%
2023/01/30	101	45.63	215	45.82	45.14	-114	10,433	-1.09%	大買/大賣/鉅額交易
2023/01/17	80	44.55	0	0.00	44.05	80	10,411	0.77%
2023/01/16	26	43.97	17	44.85	45.30	9	10,696	0.08%
2023/01/13	22	42.96	10	42.86	42.85	12	10,474	0.11%
2023/01/12	4	42.05	0	0.00	41.85	4	10,442	0.04%
2023/01/11	3	42.11	3	42.27	42.30	0	10,483	0.00%
2023/01/10	7	41.66	0	0.00	41.80	7	10,470	0.07%
2023/01/09	61	41.83	4	41.91	41.72	57	10,445	0.55%
2023/01/06	13	41.45	11	41.44	41.20	2	10,468	0.02%
2023/01/05	30	40.85	12	40.18	40.70	18	10,417	0.17%
2023/01/04	2	38.99	0	0.00	38.65	2	10,314	0.02%
2023/01/03	9	38.18	6	38.53	38.65	3	10,426	0.03%
2022/12/30	1	39.15	3	39.21	39.15	-2	10,318	-0.02%
2022/12/29	4	38.29	3	38.53	38.44	1	10,275	0.01%
2022/12/28	20	39.70	0	0.00	39.25	20	10,364	0.19%
2022/12/27	0	0.00	3	39.64	39.21	-3	10,290	-0.03%
2022/12/23	1	38.04	0	0.00	38.44	1	10,249	0.01%
2022/12/22	0.1	38.83	1	38.95	38.83	-0.9	10,255	-0.01%
2022/12/21	3	38.01	10	38.26	38.11	-7	10,217	-0.07%
2022/12/20	108	38.85	3	39.08	37.61	105	10,249	1.02%	大買/鉅額交易
2022/12/19	3	40.56	9	40.64	39.85	-6	10,149	-0.06%
2022/12/16	0.2	39.95	12.2	39.96	40.12	-12	10,078	-0.12%
2022/12/15	6	40.37	0	0.00	39.96	6	10,051	0.06%
2022/12/14	51	39.97	0	0.00	40.25	51	10,037	0.51%
2022/12/13	6	39.68	6	39.54	39.59	0	9,973	0.00%
2022/12/12	3	39.88	81	40.11	39.86	-78	9,960	-0.78%
2022/12/09	3	39.81	3	40.25	40.06	0	9,979	0.00%
2022/12/08	137	39.46	5	39.65	39.65	132	9,883	1.34%	大買/鉅額交易
2022/12/07	52	39.64	12	39.95	40.33	40	9,849	0.41%
2022/12/06	140	39.13	30	39.34	39.44	110	9,859	1.12%	大買/鉅額交易
2022/12/05	34	38.45	13.1	38.86	38.53	20.9	9,673	0.22%
2022/12/02	5	37.46	0	0.00	37.09	5	9,495	0.05%
2022/12/01	68	38.18	41	38.46	37.99	27	9,482	0.28%
2022/11/30	12	36.77	6	36.82	36.79	6	9,317	0.06%
2022/11/29	0	0.00	26	36.16	36.52	-26	9,394	-0.28%
2022/11/28	14	32.96	0	0.00	33.48	14	9,180	0.15%
2022/11/25	6	34.82	6	34.97	34.97	0	9,027	0.00%
2022/11/24	3	35.52	0	0.00	34.44	3	9,122	0.03%
2022/11/23	14	35.24	6	35.20	35.19	8	9,076	0.09%
2022/11/22	9.1	34.99	9	35.59	35.30	0.1	9,147	0.00%
2022/11/21	16	34.33	8	34.48	34.47	8	9,042	0.09%
2022/11/18	0	0.00	3.1	35.79	35.79	-3.1	8,977	-0.03%
2022/11/17	8	35.50	3	35.12	35.14	5	8,973	0.06%
2022/11/16	12.1	36.61	15	36.61	36.41	-3	9,017	-0.03%
2022/11/15	47	36.35	19	36.31	36.69	28	9,054	0.31%
2022/11/14	10.1	36.27	25.1	36.94	35.86	-15	8,904	-0.17%
2022/11/11	6	35.30	20.1	35.54	35.07	-14.1	8,787	-0.16%
2022/11/10	22	33.66	3	33.33	33.24	19	8,741	0.22%
2022/11/09	6	34.81	3	34.85	33.89	3	8,711	0.03%
2022/11/08	10	35.38	3.1	35.32	34.67	6.9	8,608	0.08%
2022/11/07	522	34.70	9.1	35.43	35.63	512.9	8,586	5.97%	大買/鉅額交易
2022/11/04	15	35.54	32.1	34.43	35.42	-17.1	8,493	-0.20%
2022/11/03	9	33.24	6	33.01	32.77	3	8,377	0.04%
2022/11/02	10	32.94	228	32.66	33.87	-218	8,320	-2.62%	大賣/鉅額交易
2022/11/01	6	31.00	206	32.12	31.81	-200	8,224	-2.43%	大賣/鉅額交易
2022/10/31	16	31.08	660	31.00	30.82	-644	8,129	-7.92%	大賣/鉅額交易
2022/10/28	4	32.50	141	32.56	31.51	-137	7,904	-1.73%	大賣/鉅額交易
2022/10/27	41	33.18	0	0.00	32.77	41	8,079	0.51%
2022/10/26	6.1	34.62	6	34.64	34.16	0.1	8,243	0.00%
2022/10/25	1.1	33.97	0.1	34.27	34.25	1	8,313	0.01%
2022/10/24	97.1	35.50	3	34.40	34.46	94.1	8,379	1.12%
2022/10/21	0	0.00	750	37.18	37.16	-750	8,043	-9.32%	大賣/鉅額交易
2022/10/20	8	37.95	200	37.34	37.73	-192	8,078	-2.38%	大賣/鉅額交易
2022/10/19	0	0.00	100	39.19	37.95	-100	8,017	-1.25%
2022/10/17	0	0.00	150	39.22	39.21	-150	7,980	-1.88%	大賣/鉅額交易
2022/10/14	5	38.32	446	38.92	39.96	-441	7,984	-5.52%	大賣/鉅額交易
2022/10/12	6.1	37.00	0	0.00	37.23	6.1	7,974	0.08%
2022/10/11	53	38.48	0	0.00	38.31	53	8,042	0.66%
2022/10/06	3	43.09	3	42.93	43.00	0	8,020	0.00%
2022/10/05	0	0.00	79	41.91	42.80	-79	8,085	-0.98%
2022/10/04	0	0.00	240	40.05	40.33	-240	8,038	-2.99%	大賣/鉅額交易
2022/10/03	1.1	38.86	0	0.00	38.83	1.1	8,184	0.01%
2022/09/29	3	41.34	0	0.00	40.60	3	8,191	0.04%
2022/09/28	0	0.00	9	40.96	40.69	-9	8,274	-0.11%
2022/09/26	0.1	40.80	0	0.00	40.81	0.1	8,346	0.00%
2022/09/23	0	40.45	0	0.00	40.40	0	8,377	0.00%
2022/09/22	25.1	40.15	10	40.16	39.75	15.1	8,519	0.18%
2022/09/21	0	40.74	0	0.00	40.75	0	8,590	0.00%
2022/09/20	3	41.30	3	41.35	41.31	0	8,620	0.00%
2022/09/19	13	40.85	3	41.55	41.24	10	8,766	0.11%
2022/09/15	16	42.78	0	0.00	42.50	16	8,797	0.18%
2022/09/13	0.1	43.67	47	42.85	43.69	-46.9	8,880	-0.53%
2022/09/12	0	0.00	20	41.79	41.86	-20	8,929	-0.22%
2022/09/07	6	41.19	6	41.24	41.25	0	9,176	0.00%
2022/09/05	25	40.44	10	40.50	40.80	15	9,657	0.16%
2022/09/02	1	41.70	0	0.00	41.43	1	9,644	0.01%
2022/09/01	3	42.83	3	42.39	42.54	0	9,700	0.00%
2022/08/31	9	42.36	9	42.72	43.48	0	9,844	0.00%
2022/08/30	0	41.75	0	0.00	41.79	0	9,913	0.00%
2022/08/29	16	42.45	10	42.50	42.32	6	10,018	0.06%
2022/08/26	3	43.54	22	43.40	43.13	-19	10,037	-0.19%
2022/08/25	9	42.52	30	42.48	42.36	-21	10,039	-0.21%
2022/08/24	5	43.07	0	0.00	42.67	5	9,988	0.05%
2022/08/23	1	42.55	0	0.00	42.91	1	10,090	0.01%
2022/08/22	18.1	42.71	21	42.87	43.65	-2.9	9,992	-0.03%
2022/08/19	1	42.98	0	0.00	43.17	1	9,941	0.01%
2022/08/18	14	43.18	0	0.00	42.95	14	10,076	0.14%
2022/08/17	9	43.68	9	43.93	43.81	0	9,954	0.00%
2022/08/16	0	0.00	72	43.77	43.29	-72	9,934	-0.72%
2022/08/15	22	43.62	6	44.14	43.46	16	10,058	0.16%
2022/08/11	6	41.86	6	42.59	42.93	0	10,122	0.00%
2022/08/04	15	41.79	6	41.63	41.90	9	10,439	0.09%
2022/08/03	0	42.05	0	0.00	41.91	0	10,577	0.00%
2022/08/02	1.1	42.03	0	0.00	42.37	1.1	10,517	0.01%
2022/08/01	3	44.20	0	0.00	44.00	3	10,303	0.03%
2022/07/29	19	44.68	3	43.70	43.83	16	10,447	0.15%
2022/07/28	3	45.33	6	45.99	45.29	-3	10,309	-0.03%
2022/07/27	24	45.40	9	45.15	45.01	15	10,256	0.15%
2022/07/26	10	45.51	0	0.00	45.97	10	10,223	0.10%
2022/07/25	20	45.12	20	45.16	45.16	0	10,445	0.00%
2022/07/22	6	45.71	6	46.21	45.45	0	10,705	0.00%
2022/07/21	4	45.85	3	45.60	45.58	1	10,810	0.01%
2022/07/20	1	46.21	3	46.72	46.08	-2	11,121	-0.02%
2022/07/19	13	46.31	3	45.49	45.45	10	11,309	0.09%
2022/07/18	58	45.68	15	46.37	46.76	43	11,365	0.38%
2022/07/15	7	47.33	15	47.55	46.98	-8	11,340	-0.07%
2022/07/14	9	46.92	6.2	47.17	46.95	2.8	11,472	0.02%
2022/07/13	15	47.20	9	47.36	47.25	6	11,536	0.05%
2022/07/12	43	47.58	28	47.66	47.28	15	11,620	0.13%
2022/07/11	10	47.92	535	47.38	47.31	-525	11,625	-4.52%	大賣/鉅額交易
2022/07/08	9	50.05	5	50.15	49.54	4	11,554	0.03%
2022/07/07	10.1	49.44	8.7	49.54	49.55	1.4	11,599	0.01%
2022/07/06	76.1	50.44	83	49.39	49.19	-6.9	11,626	-0.06%
2022/07/05	108	51.31	118	50.66	50.45	-10	11,682	-0.09%	大買/大賣/
2022/07/04	6	50.38	4	50.75	50.80	2	11,661	0.02%
2022/07/01	51	50.54	44	50.29	50.25	7	11,710	0.06%
2022/06/30	0	0.00	45	50.53	51.55	-45	11,689	-0.38%
2022/06/29	4	50.23	8	49.64	49.35	-4	11,736	-0.03%
2022/06/28	112	49.28	202	49.28	49.54	-90	11,748	-0.77%	大買/大賣/
2022/06/27	8	49.54	19	49.40	49.06	-11	11,788	-0.09%
2022/06/24	19	47.44	20	47.75	47.82	-1	11,694	-0.01%
2022/06/23	1	46.24	53	46.39	46.40	-52	11,801	-0.44%
2022/06/22	128.1	46.41	127	46.30	46.29	1.1	11,874	0.01%	大買/大賣/
2022/06/21	99	46.43	89	46.71	46.56	10	11,841	0.08%
2022/06/20	651	46.88	678	46.23	46.58	-27	11,864	-0.23%	大買/大賣/
2022/06/17	18	44.46	13	45.27	45.91	5	11,730	0.04%
2022/06/16	93	45.35	45	45.44	45.01	48	11,706	0.41%
2022/06/15	820	44.84	76	44.64	46.21	744	11,691	6.36%	大買/鉅額交易
2022/06/14	8	42.42	2	42.29	42.29	6	11,647	0.05%
2022/06/13	3	43.54	3	43.34	42.70	0	11,914	0.00%
2022/06/10	4	43.11	4	43.53	43.97	0	12,111	0.00%
2022/06/09	140	44.02	417	43.81	43.29	-277	12,080	-2.29%	大買/大賣/鉅額交易
2022/06/08	143	43.42	616	43.65	42.81	-473	12,067	-3.92%	大買/大賣/鉅額交易
2022/06/07	812	42.57	34	42.78	42.70	778	11,936	6.52%	大買/鉅額交易
2022/06/06	11	41.09	10	41.49	41.55	1	11,854	0.01%
2022/06/02	3	40.38	3	40.58	40.71	0	11,793	0.00%
2022/06/01	9.1	41.08	4	40.80	40.70	5.1	11,832	0.04%
2022/05/31	7.2	40.65	815	40.79	41.04	-807.8	11,845	-6.82%	大賣/鉅額交易
2022/05/30	6	40.03	4	39.84	39.70	2	11,717	0.02%
2022/05/27	38	40.00	36	39.32	39.25	2	11,633	0.02%
2022/05/26	2	38.30	2	39.01	38.73	0	11,550	0.00%
2022/05/25	12.1	38.94	12	38.83	38.62	0.1	11,391	0.00%
2022/05/24	1	39.24	0	0.00	39.15	1	11,355	0.01%
2022/05/23	6	41.27	5	40.25	40.06	1	11,264	0.01%
2022/05/20	9.1	40.28	9	40.52	40.94	0.1	11,179	0.00%
2022/05/19	4	38.85	2	38.76	38.77	2	11,043	0.02%
2022/05/18	7	39.42	7	39.17	39.20	0	11,019	0.00%
2022/05/17	4	39.42	4	39.82	39.76	0	10,859	0.00%
2022/05/16	22.1	39.82	28	39.20	38.78	-5.9	10,792	-0.05%
2022/05/13	815	39.88	317	39.34	39.15	498	10,684	4.66%	大買/大賣/鉅額交易
2022/05/12	8.1	38.91	417	38.77	38.66	-408.9	10,600	-3.86%	大賣/鉅額交易
2022/05/11	9.1	38.61	9	38.96	39.67	0.1	10,514	0.00%
2022/05/10	14	37.58	17	37.46	37.90	-3	10,363	-0.03%
2022/05/09	418	37.49	0	0.00	36.83	418	10,201	4.10%	大買/鉅額交易
2022/05/06	16	38.38	0	0.00	38.27	16	10,254	0.16%
2022/05/05	30	40.50	167	40.52	40.78	-137	10,051	-1.36%	大賣/鉅額交易
2022/05/04	20	40.08	5	40.11	40.02	15	10,010	0.15%
2022/05/03	1	39.90	2	40.19	40.65	-1	10,049	-0.01%
2022/04/29	18	40.12	22	40.50	40.65	-4	10,019	-0.04%
2022/04/28	15	39.50	16	39.69	39.24	-1	9,814	-0.01%
2022/04/27	148	38.39	78	38.04	38.75	70	9,646	0.73%	大買/
2022/04/26	23.1	38.11	14	38.54	38.30	9.1	9,489	0.10%
2022/04/25	3	39.29	0	0.00	39.22	3	9,238	0.03%
2022/04/22	2	39.55	0	0.00	40.69	2	9,042	0.02%
2022/04/21	4	41.03	11	41.03	40.80	-7	8,983	-0.08%
2022/04/20	6	41.82	0	0.00	41.58	6	8,887	0.07%
2022/04/19	10	42.79	6	42.95	42.40	4	8,716	0.05%
2022/04/18	26	42.90	26	42.26	42.31	0	8,558	0.00%
2022/04/15	6	43.60	6	43.63	43.80	0	8,451	0.00%
2022/04/14	21	43.31	7	43.41	43.75	14	8,393	0.17%
2022/04/13	3	42.99	3	42.83	42.96	0	8,408	0.00%
2022/04/12	8	41.36	8	41.56	42.43	0	8,337	0.00%
2022/04/11	2	41.02	0	0.00	41.03	2	8,388	0.02%
2022/04/08	10	42.74	8	42.88	43.20	2	8,247	0.02%
2022/04/07	10	43.04	10	43.05	42.40	0	8,197	0.00%
2022/04/06	10	42.77	6	43.13	43.11	4	8,190	0.05%
2022/04/01	0	0.00	1	43.42	43.35	-1	8,102	-0.01%
2022/03/31	0	0.00	5	41.72	41.65	-5	7,887	-0.06%
2022/03/30	0	0.00	1	41.12	41.61	-1	7,831	-0.01%
2022/03/29	0	40.20	0	0.00	40.06	0	7,733	0.00%
2022/03/28	7	39.68	5	40.00	40.01	2	7,719	0.03%
2022/03/24	2	41.76	1	41.86	41.82	1	7,577	0.01%
2022/03/23	4.1	41.83	3	41.96	42.25	1.1	7,557	0.01%
2022/03/22	2	41.66	0	0.00	41.74	2	7,478	0.03%
2022/03/21	5	41.71	3	41.33	41.21	2	7,496	0.03%
2022/03/18	10	40.49	2	40.69	40.88	8	7,461	0.11%
2022/03/17	0	42.50	21	41.89	41.51	-21	7,428	-0.28%
2022/03/16	11	36.26	9	36.25	38.20	2	7,139	0.03%
2022/03/15	30	36.71	2	37.99	37.10	28	6,967	0.40%
2022/03/14	1	40.44	0	0.00	40.35	1	6,714	0.02%
2022/03/11	0	40.90	0	0.00	40.24	0	6,622	0.00%
2022/03/10	0	0.00	0	43.20	42.61	0	6,496	0.00%
2022/03/09	1	41.44	1	40.83	40.56	0	6,428	0.00%
2022/03/08	1	43.01	4	43.36	42.43	-3	6,290	-0.05%
2022/03/07	47.1	44.21	23	43.72	43.63	24.1	6,191	0.39%
2022/03/04	1	46.43	0	0.00	46.22	1	6,104	0.02%
2022/03/03	0.2	48.54	0	0.00	47.90	0.2	6,038	0.00%
2022/03/02	10.1	49.00	0	0.00	48.56	10.1	5,998	0.17%
2022/03/01	0.1	49.33	0	0.00	48.90	0.1	6,031	0.00%
2022/02/25	1	47.80	1	48.52	48.08	0	6,017	0.00%
2022/02/24	14	47.70	0	0.00	47.48	14	5,971	0.23%
2022/02/23	2	48.82	4	49.08	49.08	-2	5,934	-0.03%
2022/02/22	19	48.65	0	0.00	48.65	19	5,935	0.32%
2022/02/21	1	50.20	0	0.00	50.40	1	5,905	0.02%
2022/02/18	0	0.00	2	50.20	51.00	-2	5,861	-0.03%
2022/02/16	2	50.45	2	50.63	50.60	0	5,850	0.00%
2022/02/15	1	49.66	0	0.00	49.67	1	5,837	0.02%
2022/02/14	5	49.93	0	0.00	49.84	5	5,904	0.08%
2022/02/10	10	50.83	0	0.00	50.25	10	5,951	0.17%
2022/02/09	2	49.91	3	50.12	51.00	-1	5,948	-0.02%
2022/02/08	13	48.79	0	0.00	48.83	13	5,897	0.22%
2022/02/07	5.1	50.10	0	0.00	50.20	5.1	5,796	0.09%
2022/01/26	51	50.89	0	0.00	50.50	51	5,760	0.89%
2022/01/25	12	51.75	0	0.00	51.40	12	5,837	0.21%
2022/01/21	5	53.15	0	0.00	52.95	5	5,860	0.09%
2022/01/20	0	0.00	2	53.10	53.55	-2	5,811	-0.03%
2022/01/19	11	52.00	1	52.45	51.45	10	5,768	0.17%
2022/01/18	1	50.50	1	52.20	51.65	0	5,778	0.00%
2022/01/17	6	50.47	0	0.00	50.75	6	5,749	0.10%
2022/01/14	11	50.99	0	0.00	51.00	11	5,782	0.19%
2022/01/13	0	0.00	1	53.85	52.40	-1	5,709	-0.02%
2022/01/11	1	52.75	0	0.00	52.40	1	5,725	0.02%
2022/01/10	1	52.25	0	0.00	53.05	1	5,821	0.02%
2022/01/07	1.1	52.80	0	0.00	53.10	1.1	5,827	0.02%
2022/01/06	6	52.09	0	0.00	52.65	6	5,830	0.10%
2022/01/05	2	54.20	0	0.00	54.00	2	5,794	0.03%
2022/01/04	5	54.10	0	0.00	54.10	5	5,830	0.09%
2022/01/03	5	54.35	0	0.00	54.45	5	5,869	0.09%
2021/12/29	5	54.60	0	0.00	54.40	5	5,864	0.09%
2021/12/28	10	56.65	0	0.00	56.40	10	5,762	0.17%
2021/12/23	8	55.44	0	0.00	55.65	8	5,737	0.14%
2021/12/22	5	56.20	0	0.00	55.60	5	5,785	0.09%
2021/12/21	0	56.25	0	0.00	56.05	0	5,805	0.00%
2021/12/20	0	56.55	0	0.00	56.35	0	5,825	0.00%
2021/12/14	2	59.90	2	59.65	59.85	0	5,866	0.00%
2021/12/13	3	61.30	2	61.45	60.70	1	5,863	0.02%
2021/12/10	0	0.00	1	59.70	59.80	-1	5,842	-0.02%
2021/12/09	6	59.52	11	59.28	60.70	-5	5,848	-0.09%
2021/12/08	10.1	56.11	1	57.00	57.20	9.1	5,715	0.16%
2021/11/12	0	0.00	15	55.50	54.55	-15	7,347	-0.20%
2021/11/11	0	0.00	3	54.22	54.60	-3	7,388	-0.04%
2021/11/10	14	52.18	0	0.00	52.20	14	7,358	0.19%
2021/11/09	5	54.35	0	0.00	53.90	5	7,288	0.07%
2021/11/08	0.1	54.95	0	0.00	54.95	0.1	7,302	0.00%
2021/11/05	5	55.65	10	55.70	55.25	-5	7,441	-0.07%
2021/11/02	5	55.20	0	0.00	53.50	5	7,667	0.07%
2021/11/01	10	55.45	15	56.22	56.25	-5	7,611	-0.07%
2021/10/28	5	56.50	0	0.00	56.45	5	7,641	0.07%
2021/10/27	3	57.80	3	56.55	56.55	0	7,827	0.00%
2021/10/26	1	58.90	0	0.00	58.60	1	7,932	0.01%
2021/10/25	1	58.50	0	0.00	58.50	1	7,963	0.01%
2021/10/22	0	0.00	2	59.30	59.55	-2	8,144	-0.02%
2021/10/21	0	0.00	20	57.50	57.55	-20	8,169	-0.24%
2021/10/20	20	56.80	0	0.00	56.40	20	8,402	0.24%
2021/10/19	0	0.00	5	56.60	56.80	-5	8,415	-0.06%
2021/10/18	5	55.25	1	57.80	55.20	4	8,406	0.05%
2021/10/13	0	0.00	6	57.92	58.70	-6	8,414	-0.07%
2021/10/12	0	0.00	8	57.61	57.30	-8	8,361	-0.10%
2021/10/08	21.1	54.47	30	55.11	56.50	-8.9	8,340	-0.11%
2021/10/07	0	53.65	25	53.20	53.40	-25	8,204	-0.30%
2021/10/05	6	50.88	1	50.70	50.95	5	8,210	0.06%
2021/10/04	0	0.00	1	51.70	51.75	-1	8,323	-0.01%
2021/09/27	20	53.43	14	53.20	53.40	6	8,534	0.07%
2021/09/24	1	50.25	0	0.00	51.55	1	8,473	0.01%
2021/09/23	0	0.00	2	51.25	50.35	-2	8,416	-0.02%
2021/09/22	9	49.98	2	50.15	50.50	7	8,426	0.08%
2021/09/17	9	52.00	1	52.15	52.00	8	8,372	0.10%
2021/09/16	7	50.33	6	50.97	51.25	1	8,433	0.01%
2021/09/15	1	52.00	0	0.00	51.40	1	8,362	0.01%
2021/09/13	2	54.20	0	0.00	54.25	2	8,297	0.02%
2021/09/10	2	54.65	1	54.30	54.75	1	8,269	0.01%
2021/09/09	0	52.98	0	0.00	52.60	0	8,278	0.00%
2021/09/08	2.1	53.76	2.1	54.41	53.20	0	8,275	0.00%
2021/09/06	0	0.00	3	53.02	53.35	-3	8,312	-0.04%
2021/09/03	0	51.15	0	0.00	51.40	0	8,381	0.00%
2021/09/02	1	51.30	0	0.00	51.35	1	8,341	0.01%
2021/09/01	0.1	50.91	4	50.14	51.45	-3.9	8,264	-0.05%
2021/08/31	6	48.76	0	0.00	48.37	6	8,152	0.07%
2021/08/30	7	49.92	0	0.00	49.74	7	8,125	0.09%
2021/08/27	2	51.00	0	0.00	51.00	2	8,086	0.02%
2021/08/26	1	52.35	1	50.60	50.60	0	8,057	0.00%
2021/08/25	1	52.55	0	0.00	52.50	1	8,023	0.01%
2021/08/24	8	52.00	8	51.35	52.55	0	8,057	0.00%
2021/08/23	2	51.30	0	0.00	50.95	2	8,072	0.02%
2021/08/19	2	52.73	0	0.00	52.65	2	7,956	0.03%
2021/08/18	2	52.65	2	54.20	54.65	0	8,037	0.00%
2021/08/12	0	55.60	0	0.00	55.60	0	8,179	0.00%
2021/08/11	0	0.00	1	56.65	56.55	-1	8,203	-0.01%
2021/08/09	0.1	55.30	3	55.00	55.40	-2.9	8,236	-0.04%
2021/08/06	2	52.95	0	0.00	52.95	2	8,186	0.02%
2021/08/05	1	52.90	0	0.00	53.85	1	8,147	0.01%
2021/08/03	0	0.00	1	54.40	54.40	-1	8,170	-0.01%
2021/08/02	1	53.60	1	54.10	53.95	0	8,310	0.00%
2021/07/30	1	50.80	0	0.00	50.30	1	8,130	0.01%
2021/07/29	1	53.00	0	0.00	53.40	1	8,050	0.01%
2021/07/28	2	51.50	3	51.67	52.05	-1	7,991	-0.01%
2021/07/27	6	55.04	0	0.00	54.25	6	7,753	0.08%
2021/07/26	20	57.18	6	55.75	54.95	14	7,673	0.18%
2021/07/23	5	61.94	2	61.70	61.70	3	7,496	0.04%
2021/07/22	0	0.00	1	63.55	63.35	-1	7,471	-0.01%
2021/07/19	7	61.80	21	61.47	62.80	-14	7,673	-0.18%
2021/07/16	1	63.75	0	0.00	63.60	1	7,644	0.01%
2021/07/15	2	62.40	51	63.27	64.30	-49	7,701	-0.64%
2021/07/14	2	62.08	0	0.00	62.65	2	7,721	0.03%
2021/07/12	2	63.65	1	64.75	63.80	1	7,831	0.01%
2021/07/09	3	62.73	0	0.00	62.45	3	7,924	0.04%
2021/07/08	0.1	63.90	0	0.00	63.90	0.1	7,830	0.00%
2021/07/06	0	0.00	1	64.20	64.30	-1	8,040	-0.01%
2021/07/02	5	65.70	0	0.00	64.80	5	8,106	0.06%
2021/07/01	1	67.80	4	67.00	67.80	-3	8,141	-0.04%
2021/06/30	1	68.20	0	0.00	68.20	1	8,177	0.01%
2021/06/29	0	0.00	1	69.25	67.95	-1	8,261	-0.01%
2021/06/28	1	69.10	5	69.05	69.15	-4	8,325	-0.05%
2021/06/25	5	69.61	2	68.85	69.65	3	8,379	0.04%
2021/06/24	11	66.54	10	67.15	67.30	1	8,354	0.01%
2021/06/23	0	0.00	2	67.55	67.05	-2	8,465	-0.02%
2021/06/22	1	66.45	6	66.41	66.45	-5	8,537	-0.06%
2021/06/21	0	0.00	20	65.00	64.85	-20	8,642	-0.23%
2021/06/18	3	65.57	8	65.40	65.75	-5	8,676	-0.06%
2021/06/16	1	68.20	0	0.00	67.25	1	8,774	0.01%
2021/06/15	5	68.25	60	70.00	68.85	-55	8,811	-0.62%
2021/06/11	15	71.20	20	70.80	70.95	-5	8,798	-0.06%
2021/06/10	9.1	72.23	37	73.06	73.30	-27.9	8,674	-0.32%
2021/06/09	0	0.00	16	71.69	71.25	-16	8,787	-0.18%
2021/06/08	2	70.58	2	73.35	70.10	0	8,860	0.00%
2021/06/07	12	72.13	0	0.00	71.95	12	8,821	0.14%
2021/06/04	71	73.47	14	71.61	74.60	57	8,864	0.64%
2021/06/01	10	72.90	35	72.78	72.60	-25	9,317	-0.27%
2021/05/31	2	72.25	2	72.00	72.15	0	9,344	0.00%
2021/05/28	4	74.40	0	0.00	74.90	4	9,291	0.04%
2021/05/27	32	75.47	9	74.85	74.20	23	9,380	0.25%
2021/05/26	17	74.00	0	0.00	73.85	17	9,422	0.18%
2021/05/25	0	0.00	10	70.69	73.20	-10	9,389	-0.11%
2021/05/24	2	67.63	3	67.77	67.95	-1	9,377	-0.01%
2021/05/21	5	68.69	2	68.10	68.05	3	9,438	0.03%
2021/05/20	4	69.15	4	68.79	68.70	0	9,548	0.00%
2021/05/19	22	68.32	0	0.00	68.25	22	9,629	0.23%
2021/05/18	62	69.14	0	0.00	69.10	62	9,725	0.64%
2021/05/17	16	68.18	30	69.38	69.45	-14	9,781	-0.14%
2021/05/12	0	0.00	2	64.58	64.75	-2	9,874	-0.02%
2021/05/11	2	63.00	34	62.78	64.30	-32	9,856	-0.32%
2021/05/10	3	63.60	1	63.10	62.15	2	9,755	0.02%
2021/05/07	0.1	65.20	0	0.00	65.25	0.1	9,654	0.00%
2021/05/05	2	66.55	0	0.00	65.85	2	9,738	0.02%
2021/05/03	0	0.00	1	65.00	65.00	-1	9,944	-0.01%
2021/04/29	0	0.00	10	67.90	67.35	-10	9,987	-0.10%
2021/04/27	7	65.74	2	65.70	65.70	5	10,086	0.05%
2021/04/26	5	68.90	0	0.00	67.40	5	10,053	0.05%
2021/04/23	1	67.90	11	67.60	67.35	-10	9,947	-0.10%
2021/04/22	10	67.10	0	0.00	66.00	10	9,918	0.10%
2021/04/21	6	65.80	6	66.09	66.70	0	9,983	0.00%
2021/04/20	6	66.23	6	66.60	66.95	0	10,032	0.00%
2021/04/19	8	64.10	8	64.36	65.80	0	10,062	0.00%
2021/04/16	0	0.00	31	63.01	63.45	-31	10,001	-0.31%
2021/04/15	2	62.13	0	0.00	62.20	2	10,138	0.02%
2021/04/14	1	64.10	1	64.15	64.55	0	10,109	0.00%
2021/04/12	2	65.30	1	66.15	64.50	1	10,266	0.01%
2021/04/09	11	65.90	3	65.97	65.85	8	10,143	0.08%
2021/04/08	0	0.00	1	66.85	68.10	-1	10,314	-0.01%
2021/04/07	2	67.60	1	66.95	66.90	1	10,337	0.01%
2021/04/06	2	69.88	2	69.80	69.25	0	10,162	0.00%
2021/04/01	1	68.40	1	68.40	68.20	0	10,170	0.00%
2021/03/31	1	67.15	0	0.00	67.00	1	10,139	0.01%
2021/03/30	1	68.65	1	68.80	68.70	0	10,043	0.00%
2021/03/29	6	67.71	4	68.35	67.80	2	10,008	0.02%
2021/03/26	1	65.00	1	66.60	67.20	0	9,968	0.00%
2021/03/25	1	65.30	0	0.00	64.95	1	9,915	0.01%
2021/03/24	4	66.00	0	0.00	64.80	4	9,796	0.04%
2021/03/23	2	67.90	0	0.00	65.85	2	9,728	0.02%
2021/03/22	61	66.86	60	67.30	66.85	1	9,652	0.01%
2021/03/19	2	67.53	1	67.10	65.90	1	9,577	0.01%
2021/03/16	2	68.43	1	69.15	69.10	1	9,339	0.01%
2021/03/15	1	67.55	0	0.00	67.55	1	9,301	0.01%
2021/03/12	1	71.20	0	0.00	70.20	1	9,138	0.01%
2021/03/11	0	0.00	1	68.50	69.95	-1	9,143	-0.01%
2021/03/10	1	67.95	1	68.10	66.65	0	9,189	0.00%
2021/03/09	8.1	68.05	0	0.00	67.55	8.1	9,092	0.09%
2021/03/08	17	69.89	4	70.75	68.40	13	9,012	0.14%
2021/03/05	4	71.94	19	71.42	71.15	-15	8,871	-0.17%
2021/03/04	72	73.31	60	75.15	73.10	12	8,885	0.14%
2021/03/02	3	76.48	4	74.86	72.70	-1	8,846	-0.01%
2021/02/26	3	76.78	120	75.85	75.95	-117	8,774	-1.33%	大賣/鉅額交易
2021/02/25	0	0.00	15	79.82	79.70	-15	8,691	-0.17%
2021/02/24	1	82.75	0	0.00	78.60	1	8,751	0.01%
2021/02/23	2	81.85	0	0.00	83.95	2	8,552	0.02%
2021/02/22	10	85.77	2	88.75	84.90	8	8,497	0.09%
2021/02/19	32	88.43	0	0.00	89.05	32	8,345	0.38%
2021/02/18	1	93.65	1	94.80	90.50	0	8,315	0.00%
2021/02/17	30	94.15	31	93.87	94.20	-1	8,246	-0.01%
2021/02/05	4	82.75	5	81.80	82.90	-1	8,299	-0.01%
2021/02/04	0	0.00	44	80.13	79.10	-44	8,154	-0.54%
2021/02/03	0	0.00	11	79.02	79.05	-11	8,082	-0.14%
2021/02/02	10	77.53	0	0.00	77.85	10	8,140	0.12%
2021/02/01	9	76.19	4	76.06	76.40	5	8,318	0.06%
2021/01/28	30	76.55	0	0.00	75.90	30	8,502	0.35%
2021/01/26	7	80.41	2	78.98	79.45	5	8,582	0.06%
2021/01/25	20	81.80	5	81.20	81.75	15	8,573	0.17%
2021/01/21	0	0.00	31	80.10	80.10	-31	8,509	-0.36%
2021/01/20	1	77.90	32	78.20	76.85	-31	8,457	-0.37%
2021/01/19	1	78.90	0	0.00	78.95	1	8,455	0.01%
2021/01/15	61	77.88	0	0.00	77.15	61	8,768	0.70%
2021/01/14	4	79.63	2	78.95	78.05	2	8,799	0.02%
2021/01/13	1	81.60	6	82.18	81.05	-5	8,718	-0.06%
2021/01/12	3	77.63	10	79.29	79.60	-7	8,635	-0.08%
2021/01/11	3	78.93	0	0.00	79.35	3	8,739	0.03%
2021/01/08	92	80.93	2	78.65	78.80	90	8,821	1.02%
2021/01/07	2	77.20	62	78.39	78.40	-60	8,804	-0.68%
2021/01/06	30.1	74.90	1	74.85	75.75	29.1	8,742	0.33%
2021/01/05	2	72.00	2	72.93	73.75	0	8,676	0.00%
2020/12/31	40	70.85	0	0.00	71.10	40	8,718	0.46%
2020/12/30	0	0.00	5	68.60	68.70	-5	8,467	-0.06%
2020/12/28	0	0.00	62	67.58	67.80	-62	8,343	-0.74%
2020/12/22	0	0.00	15	66.56	66.30	-15	8,337	-0.18%
2020/12/21	0	0.00	20	66.23	66.75	-20	8,403	-0.24%
2020/12/17	0	0.00	50	66.43	66.60	-50	8,591	-0.58%
2020/12/11	30	63.20	0	0.00	62.95	30	8,958	0.33%
2020/12/10	0	0.00	16	64.68	64.60	-16	8,973	-0.18%
2020/12/08	0	0.00	22	66.10	66.15	-22	9,027	-0.24%
2020/12/07	3.1	66.92	0	0.00	66.40	3.1	9,049	0.03%
2020/12/04	32	66.83	1	66.80	67.30	31	9,113	0.34%
2020/12/03	3	67.67	0	0.00	67.55	3	9,137	0.03%
2020/12/02	10	67.78	2	68.05	67.90	8	9,266	0.09%
2020/12/01	24	66.06	4	67.25	67.10	20	9,364	0.21%
2020/11/30	1	68.90	6	67.80	66.85	-5	9,355	-0.05%
2020/11/26	21	63.46	21	63.57	63.85	0	9,290	0.00%
2020/11/24	3	65.15	0	0.00	64.45	3	9,613	0.03%
2020/11/23	10	65.65	8	64.94	65.65	2	9,714	0.02%
2020/11/19	0	0.00	5	63.10	63.15	-5	9,744	-0.05%
2020/11/18	0.1	62.60	0	0.00	62.60	0.1	9,780	0.00%
2020/11/17	0.4	62.10	0	0.00	61.80	0.4	9,863	0.00%
2020/11/16	50.1	61.20	0	0.00	61.50	50.1	10,081	0.50%
2020/11/10	5	63.95	0	0.00	63.95	5	10,465	0.05%
2020/11/09	0	64.10	11	63.25	64.10	-11	10,458	-0.11%
2020/11/06	30.1	61.10	16	61.23	61.25	14.1	10,520	0.13%
2020/11/05	22	61.90	32	62.53	61.70	-10	10,615	-0.09%
2020/11/04	2	60.50	1	60.00	60.30	1	10,580	0.01%
2020/11/03	0	0.00	1	59.50	59.30	-1	10,552	-0.01%
2020/10/30	31	58.18	0	0.00	58.15	31	10,783	0.29%
2020/10/27	20	57.35	0	0.00	57.70	20	11,135	0.18%
2020/10/26	5	60.10	0	0.00	58.05	5	11,096	0.05%
2020/10/23	0	0.00	5	60.00	60.85	-5	11,042	-0.05%
2020/10/22	5	59.20	5	59.70	59.65	0	11,014	0.00%
2020/10/21	2	59.55	0	0.00	59.20	2	11,091	0.02%
2020/10/19	0	0.00	2	61.25	59.40	-2	11,684	-0.02%
2020/10/16	0	0.00	10	59.95	59.70	-10	11,736	-0.09%
2020/10/15	0.6	59.60	20	59.90	59.60	-19.4	11,690	-0.17%
2020/10/12	2	59.00	25	58.75	58.95	-23	12,316	-0.19%
2020/10/06	0.1	55.75	0	0.00	55.50	0.1	12,634	0.00%
2020/09/30	2	55.33	2	55.70	54.85	0	13,166	0.00%
2020/09/28	0	0.00	8	55.20	55.00	-8	13,940	-0.06%
2020/09/25	0	0.00	2	54.20	53.75	-2	14,544	-0.01%
2020/09/24	20	53.60	0	0.00	53.60	20	14,844	0.13%
2020/09/23	3	55.42	3	55.22	55.20	0	14,954	0.00%
2020/09/21	2	57.23	0	0.00	56.25	2	15,086	0.01%
2020/09/18	1	56.95	2	56.98	57.05	-1	15,063	-0.01%
2020/09/17	1	55.10	1	54.65	54.80	0	15,043	0.00%
2020/09/16	1	56.55	0	0.00	56.30	1	15,213	0.01%
2020/09/15	0.6	57.30	0	0.00	57.00	0.6	15,211	0.00%
2020/09/14	0	0.00	13	55.93	55.95	-13	15,163	-0.09%
2020/09/11	1	54.65	20	55.30	55.30	-19	15,202	-0.12%
2020/09/10	0	0.00	140	55.45	55.55	-140	15,173	-0.92%	大賣/鉅額交易
2020/09/09	32	54.94	0	0.00	54.90	32	15,257	0.21%
2020/09/08	1	55.35	27	56.00	55.80	-26	15,128	-0.17%
2020/09/07	0.1	56.20	0	0.00	56.80	0.1	15,107	0.00%
2020/09/04	23	56.80	0	0.00	56.30	23	15,084	0.15%
2020/09/03	5	58.70	5	59.16	58.70	0	14,964	0.00%
2020/09/01	5	58.15	0	0.00	58.70	5	15,037	0.03%
2020/08/31	12	60.27	31	60.40	59.90	-19	14,991	-0.13%
2020/08/28	2	58.05	5	57.64	58.00	-3	14,849	-0.02%
2020/08/27	1	56.50	0	0.00	56.05	1	14,886	0.01%
2020/08/25	0	0.00	1	57.75	57.05	-1	15,071	-0.01%
2020/08/24	0	0.00	2	57.45	56.80	-2	15,076	-0.01%
2020/08/20	1	55.30	0	0.00	54.90	1	15,199	0.01%
2020/08/19	15	57.65	0	0.00	57.65	15	15,037	0.10%
2020/08/18	8	58.43	4	58.80	58.55	4	15,009	0.03%
2020/08/17	0.6	59.10	24	57.37	59.25	-23.4	15,191	-0.15%
2020/08/14	2	54.65	7	55.15	55.25	-5	14,895	-0.03%
2020/08/12	26	54.71	0	0.00	53.85	26	14,886	0.17%
2020/08/11	0.1	56.50	10	56.96	56.95	-9.9	14,705	-0.07%
2020/08/10	0	55.70	23	55.09	55.45	-23	14,687	-0.16%
2020/08/06	0	0.00	73	54.60	54.45	-73	14,680	-0.50%
2020/08/05	12	55.62	38	55.70	55.45	-26	14,590	-0.18%
2020/07/31	0	0.00	1	54.30	54.35	-1	14,687	-0.01%
2020/07/30	9	55.38	1	54.60	54.70	8	14,739	0.05%
2020/07/29	12	54.30	2	54.10	54.55	10	14,747	0.07%
2020/07/28	24	53.24	24	53.50	53.15	0	14,799	0.00%
2020/07/27	0	0.00	4	52.03	52.25	-4	14,869	-0.03%
2020/07/24	13	53.38	400	55.24	52.90	-387	14,805	-2.61%	大賣/鉅額交易
2020/07/23	3	55.93	0	0.00	56.20	3	14,780	0.02%
2020/07/22	26	58.83	25	58.45	57.85	1	14,617	0.01%
2020/07/21	4	57.35	0	0.00	56.35	4	14,461	0.03%
2020/07/20	114	56.90	90	54.91	56.70	24	14,454	0.17%	大買/
2020/07/17	25	54.10	0	0.00	53.75	25	14,274	0.18%
2020/07/16	6	55.03	0	0.00	54.65	6	14,153	0.04%
2020/07/15	0.6	59.30	3	60.30	59.00	-2.4	13,982	-0.02%
2020/07/14	1	59.90	2	59.00	59.00	-1	14,182	-0.01%
2020/07/13	21	59.63	56	59.58	61.30	-35	14,095	-0.25%
2020/07/10	1	60.55	65	60.73	60.00	-64	13,997	-0.46%
2020/07/09	124	62.00	2	61.80	61.95	122	13,961	0.87%	大買/鉅額交易
2020/07/08	2	60.72	124.9	60.32	60.00	-122.9	13,716	-0.90%	大賣/鉅額交易
2020/07/07	3.1	61.90	45	61.81	61.80	-41.9	13,587	-0.31%
2020/07/06	2	53.05	2	57.25	57.55	0	13,229	0.00%
2020/07/03	22	50.75	1	50.75	51.10	21	12,766	0.16%
2020/07/02	1	49.20	0	0.00	49.57	1	12,657	0.01%
2020/06/24	0	0.00	1	44.94	45.10	-1	12,697	-0.01%
2020/06/23	15	44.11	0	0.00	44.58	15	13,004	0.12%
2020/06/19	0	0.00	1	44.50	44.58	-1	13,272	-0.01%
2020/06/18	1	42.63	2	43.58	43.65	-1	13,493	-0.01%
2020/06/16	0	0.00	1	43.24	43.25	-1	13,894	-0.01%
2020/06/15	1.6	42.93	0	0.00	42.47	1.6	14,570	0.01%
2020/06/11	1	44.52	0	0.00	43.51	1	15,406	0.01%
2020/06/08	0.1	44.50	1	44.65	44.45	-0.9	16,384	-0.01%
2020/06/03	1	44.47	0	0.00	44.37	1	17,343	0.01%
2020/05/26	0	0.00	15	40.77	40.82	-15	17,811	-0.08%
2020/05/25	15	39.92	54	40.30	40.25	-39	18,054	-0.22%
2020/05/22	0	0.00	15	40.41	39.95	-15	18,257	-0.08%
2020/05/20	0	0.00	2	42.18	42.25	-2	18,520	-0.01%
2020/05/19	30	42.42	0	0.00	42.06	30	18,681	0.16%
2020/05/18	0	0.00	30	41.70	41.72	-30	18,766	-0.16%
2020/05/15	0	0.00	100	41.24	41.25	-100	18,816	-0.53%
2020/05/14	0.6	41.77	0	0.00	41.47	0.6	18,816	0.00%
2020/05/06	0.1	41.00	20	39.80	41.02	-19.9	19,041	-0.10%
2020/05/05	30	38.74	0	0.00	38.78	30	19,049	0.16%
2020/05/04	20	38.56	0	0.00	38.50	20	19,449	0.10%
2020/04/29	1	40.90	0	0.00	41.13	1	20,064	0.00%
2020/04/28	0	0.00	10	40.15	40.83	-10	20,091	-0.05%
2020/04/27	0	0.00	6	40.22	40.10	-6	20,375	-0.03%
2020/04/23	0	0.00	1	39.81	39.58	-1	20,231	0.00%
2020/04/22	10	38.77	0	0.00	39.09	10	20,213	0.05%
2020/04/21	1	38.36	0	0.00	38.36	1	20,295	0.00%
2020/04/20	2	39.48	4	39.59	39.60	-2	20,239	-0.01%
2020/04/17	0	0.00	1	39.57	39.91	-1	20,185	0.00%
2020/04/16	0	0.00	17	37.95	38.52	-17	19,856	-0.09%
2020/04/15	0.6	38.63	0	0.00	38.57	0.6	19,841	0.00%
2020/04/14	2	38.58	0	0.00	38.57	2	19,822	0.01%
2020/04/10	0	0.00	1	38.62	38.18	-1	19,838	-0.01%
2020/04/08	0.1	38.19	5	38.05	38.19	-4.9	20,195	-0.02%
2020/04/07	1	38.70	1	38.92	38.59	0	20,104	0.00%
2020/03/27	5	37.39	0	0.00	37.15	5	19,670	0.03%
2020/03/23	1	32.30	30	33.38	32.83	-29	18,670	-0.16%
2020/03/20	0	0.00	60	34.85	34.18	-60	18,850	-0.32%
2020/03/19	60	32.48	0	0.00	32.15	60	18,629	0.32%
2020/03/18	2	36.34	0	0.00	35.89	2	18,162	0.01%
2020/03/17	40	36.69	0	0.00	36.18	40	17,946	0.22%
2020/03/16	2	39.31	3	38.67	38.35	-1	17,274	-0.01%
2020/03/13	37.3	39.10	0	0.00	40.65	37.3	16,909	0.22%
2020/03/12	1	41.70	0	0.00	41.54	1	16,308	0.01%
2020/03/11	0	0.00	8	43.54	43.24	-8	16,045	-0.05%
2020/03/10	0	43.93	2	43.28	43.93	-2	15,912	-0.01%
2020/03/09	3.1	42.19	0	0.00	41.73	3.1	15,481	0.02%
2020/03/06	0	0.00	15	46.23	45.63	-15	14,998	-0.10%
2020/03/05	10	46.69	5	46.20	46.85	5	14,912	0.03%
2020/03/04	0	0.00	96	44.43	44.11	-96	14,750	-0.65%
2020/03/03	39	44.26	0	0.00	44.03	39	14,721	0.26%
2020/03/02	1	42.47	0	0.00	43.65	1	14,610	0.01%
2020/02/27	0	0.00	1	44.36	44.05	-1	14,466	-0.01%
2020/02/26	0	0.00	205	44.28	44.62	-205	14,425	-1.42%	大賣/鉅額交易
2020/02/25	37	43.85	0	0.00	43.81	37	14,321	0.26%
2020/02/24	2	44.76	120	45.58	45.00	-118	14,255	-0.83%	大賣/鉅額交易
2020/02/21	1	46.00	0	0.00	46.28	1	14,023	0.01%
2020/02/18	30.1	44.28	10	44.36	43.92	20.1	13,746	0.15%
2020/02/17	1	44.21	6	44.11	44.50	-5	13,724	-0.04%
2020/02/13	75	43.38	0	0.00	43.00	75	13,872	0.54%
2020/02/12	1	42.98	0	0.00	43.35	1	14,068	0.01%
2020/02/11	5	42.50	0	0.00	43.53	5	14,086	0.04%
2020/02/10	1	42.18	1	41.26	41.94	0	13,916	0.00%
2020/02/07	5.1	41.70	5	41.76	41.77	0.1	13,900	0.00%
2020/02/06	15	42.00	0	0.00	42.13	15	14,200	0.11%
2020/02/05	13	41.34	54	41.43	41.29	-41	14,216	-0.29%
2020/02/04	10	38.50	5	40.18	40.19	5	14,074	0.04%
2020/02/03	0	0.00	3	38.56	39.60	-3	13,680	-0.02%
2020/01/30	36	40.86	28	41.21	39.68	8	13,209	0.06%
2020/01/20	0	0.00	11	50.24	50.10	-11	12,850	-0.09%
2020/01/17	0	0.00	1	50.05	49.74	-1	12,981	-0.01%
2020/01/15	0.5	50.10	0	0.00	50.05	0.5	13,103	0.00%
2020/01/14	1	51.80	2	51.80	51.20	-1	13,137	-0.01%
2020/01/08	0	0.00	6	50.05	49.69	-6	13,584	-0.04%
2020/01/07	0	50.60	0	0.00	50.55	0	13,580	0.00%
2020/01/06	0.1	50.35	0	0.00	50.65	0.1	14,216	0.00%
2020/01/03	30	51.70	0	0.00	50.65	30	14,278	0.21%
2020/01/02	4	51.31	14	51.47	51.10	-10	14,266	-0.07%
2019/12/27	4	49.26	6	49.28	49.31	-2	13,698	-0.01%
2019/12/25	2	48.05	0	0.00	47.93	2	13,622	0.01%
2019/12/24	3	48.10	2	48.26	48.19	1	13,695	0.01%
2019/12/20	0	0.00	1	49.33	49.36	-1	13,726	-0.01%
2019/12/17	1	49.43	13	49.29	49.73	-12	14,104	-0.09%
2019/12/16	0.5	48.20	6	48.26	47.93	-5.5	13,840	-0.04%
2019/12/13	9	48.00	0	0.00	47.99	9	13,849	0.06%
2019/12/06	1.1	46.69	0	0.00	46.72	1.1	14,523	0.01%
2019/12/04	0	0.00	32	45.99	45.89	-32	14,839	-0.22%
2019/11/29	32	46.28	0	0.00	45.06	32	15,661	0.20%
2019/11/25	0	0.00	396	47.05	47.08	-396	16,184	-2.45%	大賣/鉅額交易
2019/11/22	2	46.91	200	46.91	46.91	-198	16,260	-1.22%	大賣/鉅額交易
2019/11/21	1	47.08	0	0.00	47.37	1	16,378	0.01%
2019/11/20	1	48.35	0	0.00	48.33	1	16,690	0.01%
2019/11/18	3	48.18	0	0.00	48.38	3	16,828	0.02%
2019/11/15	1.5	47.93	0	0.00	48.00	1.5	16,891	0.01%
2019/11/12	11	48.25	0	0.00	48.15	11	17,522	0.06%
2019/11/11	4	48.91	0	0.00	48.57	4	17,539	0.02%
2019/11/08	0	0.00	9	50.30	50.15	-9	17,358	-0.05%
2019/11/07	12	50.23	0	0.00	50.10	12	17,423	0.07%
2019/11/06	6.1	50.82	1	50.70	50.60	5.1	17,623	0.03%
2019/11/05	13	51.03	4	51.05	51.45	9	17,805	0.05%
2019/11/04	5	50.09	77	50.24	50.10	-72	18,031	-0.40%
2019/10/31	2	47.82	0	0.00	47.83	2	18,378	0.01%
2019/10/28	33	48.55	11	48.41	48.37	22	19,191	0.11%
2019/10/25	2	47.72	0	0.00	47.67	2	19,135	0.01%
2019/10/24	2	47.99	0	0.00	47.75	2	19,220	0.01%
2019/10/23	1	48.12	0	0.00	48.25	1	19,291	0.01%
2019/10/22	3	48.36	0	0.00	48.07	3	19,667	0.02%
2019/10/21	2	48.06	0	0.00	48.27	2	19,863	0.01%
2019/10/18	0	0.00	8	48.70	48.63	-8	20,071	-0.04%
2019/10/17	0	0.00	2	49.54	49.36	-2	20,275	-0.01%
2019/10/15	0.5	49.59	3	49.40	49.40	-2.5	20,271	-0.01%
2019/10/14	1	49.84	0	0.00	49.65	1	20,475	0.00%
2019/10/09	60	46.52	96	47.07	46.91	-36	20,441	-0.18%
2019/10/08	0.1	47.49	1	46.82	47.49	-0.9	20,646	0.00%
2019/10/07	37	45.68	0	0.00	45.63	37	20,851	0.18%
2019/10/04	1	45.80	0	0.00	45.80	1	21,027	0.00%
2019/10/03	1	45.63	0	0.00	45.63	1	21,226	0.00%
2019/09/27	1	47.45	0	0.00	47.32	1	22,356	0.00%
2019/09/23	2	47.44	0	0.00	47.15	2	23,467	0.01%
2019/09/18	4	48.38	100	48.40	48.32	-96	24,331	-0.39%
2019/09/17	1	48.43	0	0.00	48.25	1	24,610	0.00%
2019/09/16	2.5	49.12	0	0.00	48.96	2.5	24,879	0.01%
2019/09/12	22	49.13	7	49.15	49.27	15	25,640	0.06%
2019/09/10	5	49.20	0	0.00	49.01	5	25,906	0.02%
2019/09/09	16	49.75	16	50.33	49.73	0	25,972	0.00%
2019/09/06	46.1	49.65	182	49.55	49.40	-135.9	25,987	-0.52%	大賣/鉅額交易
2019/09/05	3	49.54	13	49.53	49.67	-10	26,053	-0.04%
2019/09/04	1	48.00	141	47.71	47.72	-140	25,633	-0.55%	大賣/鉅額交易
2019/09/03	10	47.49	2	47.57	47.08	8	26,037	0.03%
2019/09/02	0	0.00	40	47.23	47.50	-40	26,527	-0.15%
2019/08/30	0	0.00	30	46.78	46.66	-30	26,564	-0.11%
2019/08/27	1	46.45	0	0.00	47.11	1	26,966	0.00%
2019/08/23	2	47.24	32	47.51	47.42	-30	27,134	-0.11%
2019/08/16	5.6	44.98	15	44.64	44.81	-9.4	28,220	-0.03%
2019/08/15	0	0.00	1	43.56	43.64	-1	28,273	0.00%
2019/08/14	10	44.75	0	0.00	43.95	10	28,549	0.04%
2019/08/13	50	43.54	0	0.00	43.57	50	28,866	0.17%
2019/08/12	250	43.89	254	43.89	43.85	-4	29,210	-0.01%	大買/大賣/
2019/08/08	15.1	43.17	11	43.25	43.46	4.1	29,566	0.01%
2019/08/07	0	0.00	1	42.58	42.58	-1	29,754	0.00%
2019/08/06	8	42.03	25	42.65	43.20	-17	30,177	-0.06%
2019/08/05	0	0.00	2	44.40	44.25	-2	29,933	-0.01%
2019/08/01	21	46.79	0	0.00	46.27	21	31,105	0.07%
2019/07/31	2	47.70	0	0.00	47.42	2	31,176	0.01%
2019/07/30	0	0.00	12	48.62	48.52	-12	31,513	-0.04%
2019/07/29	0	0.00	2	47.79	47.79	-2	32,769	-0.01%
2019/07/26	2	47.90	5	47.86	47.98	-3	32,879	-0.01%
2019/07/25	3	47.58	0	0.00	47.55	3	32,707	0.01%
2019/07/24	4	47.29	9	47.56	47.18	-5	33,011	-0.02%
2019/07/23	5	46.48	0	0.00	46.32	5	33,255	0.02%
2019/07/19	4	46.85	2	46.98	46.65	2	33,557	0.01%
2019/07/18	2	45.71	5	45.95	45.69	-3	33,899	-0.01%
2019/07/17	8	46.17	2	46.53	46.30	6	34,000	0.02%
2019/07/16	1	46.40	0	0.00	46.29	1	34,792	0.00%
2019/07/15	1.5	46.91	0	0.00	47.00	1.5	35,080	0.00%
2019/07/12	3	46.82	32	47.20	47.22	-29	34,749	-0.08%
2019/07/11	33	46.83	7	47.33	46.49	26	34,978	0.07%
2019/07/10	5.1	46.40	0	0.00	46.29	5.1	35,346	0.01%
2019/07/09	1	46.19	5	46.13	46.14	-4	35,920	-0.01%
2019/07/08	30	46.70	18	46.28	46.69	12	36,192	0.03%
2019/07/05	3	48.08	3	48.45	48.55	0	36,302	0.00%
2019/07/04	33	48.15	0	0.00	48.00	33	36,537	0.09%
2019/07/03	1	48.85	0	0.00	48.85	1	36,665	0.00%
2019/07/02	4	48.93	12	49.06	48.80	-8	37,638	-0.02%
2019/07/01	69	48.46	83	49.27	49.11	-14	37,880	-0.04%
2019/06/28	4	46.37	3	46.62	46.29	1	37,631	0.00%
2019/06/27	4	46.61	14	46.87	46.74	-10	38,297	-0.03%
2019/06/26	0	0.00	2	45.54	45.57	-2	38,994	-0.01%
2019/06/25	7	45.66	5	46.13	45.10	2	39,157	0.01%
2019/06/24	0	0.00	1	47.14	46.86	-1	39,037	0.00%
2019/06/21	7	47.00	3	46.82	46.43	4	39,306	0.01%
2019/06/20	35	46.24	73	45.65	46.48	-38	39,410	-0.10%
2019/06/19	60	44.68	34	45.04	45.04	26	39,100	0.07%
2019/06/18	2	43.00	3	43.07	42.95	-1	38,928	0.00%
2019/06/17	8	43.11	10	43.36	42.73	-2	39,437	-0.01%
2019/06/14	8	43.23	8	43.33	43.07	0	39,788	0.00%
2019/06/13	4	42.45	3	42.32	42.74	1	40,249	0.00%
2019/06/12	4	43.00	3	43.04	42.85	1	40,774	0.00%
2019/06/11	0	0.00	37	42.77	43.09	-37	41,115	-0.09%
2019/06/10	4	41.68	15	41.59	41.56	-11	41,094	-0.03%
2019/06/06	3.1	40.53	0	0.00	40.39	3.1	41,089	0.01%
2019/06/05	7	41.31	21	41.16	40.91	-14	41,609	-0.03%
2019/06/04	4	40.90	1	41.45	40.28	3	42,596	0.01%
2019/06/03	4	40.94	3	41.22	40.93	1	43,375	0.00%
2019/05/31	0	0.00	272	41.08	41.09	-272	43,791	-0.62%	大賣/鉅額交易
2019/05/30	255	40.87	1	41.23	40.82	254	44,397	0.57%	大買/鉅額交易
2019/05/29	1	40.40	3	41.15	41.58	-2	45,371	0.00%
2019/05/28	21	41.40	38	41.60	41.68	-17	45,713	-0.04%
2019/05/27	16	39.49	1	39.93	40.25	15	46,301	0.03%
2019/05/24	0	0.00	67	40.08	40.05	-67	47,391	-0.14%
2019/05/23	14	39.63	0	0.00	39.85	14	47,617	0.03%
2019/05/22	0	0.00	80	40.96	40.80	-80	47,369	-0.17%
2019/05/21	0	0.00	35	41.03	41.17	-35	47,324	-0.07%
2019/05/17	41	41.15	3	42.06	40.96	38	47,704	0.08%
2019/05/16	0	0.00	1	42.00	41.95	-1	47,751	0.00%
2019/05/15	10	40.75	15	41.16	41.91	-5	47,872	-0.01%
2019/05/14	8	38.74	51	38.70	40.82	-43	47,919	-0.09%
2019/05/13	3	40.20	7	40.27	40.10	-4	47,659	-0.01%
2019/05/10	169	40.87	127	39.71	40.55	42	48,268	0.09%	大買/大賣/
2019/05/09	16	40.09	6	39.96	39.65	10	47,641	0.02%
2019/05/08	11.1	40.89	5	41.73	41.63	6.1	47,054	0.01%
2019/05/07	43	42.62	28	42.80	41.95	15	47,278	0.03%
2019/05/06	2	42.08	423	42.30	41.59	-421	47,291	-0.89%	大賣/鉅額交易
2019/05/03	30	46.51	0	0.00	46.56	30	46,077	0.07%
2019/04/30	5	46.37	1	46.63	46.78	4	46,555	0.01%
2019/04/29	10	46.63	50	46.94	47.41	-40	46,622	-0.09%
2019/04/26	68	45.78	60	45.60	46.28	8	46,474	0.02%
2019/04/25	0	0.00	1	47.38	47.43	-1	46,254	0.00%
2019/04/24	0	0.00	5	47.88	47.60	-5	46,375	-0.01%
2019/04/23	5	47.98	5	48.18	48.17	0	46,186	0.00%
2019/04/22	12	49.45	0	0.00	47.61	12	46,218	0.03%
2019/04/19	6	49.51	11	49.84	49.28	-5	45,567	-0.01%
2019/04/18	5	49.19	0	0.00	48.68	5	45,488	0.01%
2019/04/17	22	49.35	17	49.63	49.40	5	45,744	0.01%
2019/04/16	22	47.11	10	48.38	48.86	12	45,386	0.03%
2019/04/15	16	48.05	11	48.32	48.00	5	45,106	0.01%
2019/04/12	2	45.58	10	45.87	45.95	-8	44,875	-0.02%
2019/04/11	44	47.00	27	47.08	46.72	17	44,834	0.04%
2019/04/10	7	47.52	15	47.68	48.05	-8	44,611	-0.02%
2019/04/09	12	48.00	24	47.70	47.75	-12	44,432	-0.03%
2019/04/08	107.1	47.69	114	48.06	46.66	-6.9	44,149	-0.02%	大買/大賣/
2019/04/03	22	45.09	78	45.18	45.10	-56	43,175	-0.13%
2019/04/02	11	44.98	78	45.43	45.06	-67	43,226	-0.15%
2019/04/01	48	45.01	27	45.15	45.15	21	42,927	0.05%
2019/03/29	4	41.52	29	41.63	42.96	-25	42,152	-0.06%
2019/03/28	4	39.84	104	40.43	40.31	-100	41,633	-0.24%	大賣/
2019/03/27	2	40.25	40	40.25	40.50	-38	42,469	-0.09%
2019/03/26	46	40.11	5	40.18	39.66	41	42,278	0.10%
2019/03/25	32	40.42	15	40.16	40.30	17	42,373	0.04%
2019/03/22	0	0.00	2	41.29	41.70	-2	42,255	0.00%
2019/03/21	6	42.36	2	42.49	42.42	4	41,973	0.01%
2019/03/20	21	42.45	52	42.03	41.84	-31	42,448	-0.07%
2019/03/19	12	42.95	5	43.17	42.71	7	42,022	0.02%
2019/03/18	15	41.85	15	41.97	42.47	0	41,629	0.00%
2019/03/15	2	40.89	8	41.04	40.97	-6	41,661	-0.01%
2019/03/13	5	39.69	0	0.00	40.18	5	41,259	0.01%
2019/03/12	1	40.47	1	40.38	40.63	0	41,123	0.00%
2019/03/11	3	38.99	5	39.30	39.27	-2	40,926	0.00%
2019/03/08	169	39.90	79	39.56	39.19	90	41,522	0.22%	大買/
2019/03/07	111	41.84	10	42.61	41.42	101	40,406	0.25%	大買/鉅額交易
2019/03/06	2	43.17	5	43.03	43.02	-3	39,590	-0.01%
2019/03/05	87.1	43.00	1	42.98	43.12	86.1	39,321	0.22%
2019/03/04	8	44.05	141	44.06	44.55	-133	38,737	-0.34%	大賣/鉅額交易
2019/02/27	50	40.32	53	40.96	41.58	-3	37,841	-0.01%
2019/02/26	11	41.42	112	41.11	40.69	-101	37,565	-0.27%	大賣/鉅額交易
2019/02/25	12	38.73	48	38.80	39.80	-36	36,765	-0.10%
2019/02/22	65	35.94	10	35.70	35.94	55	35,439	0.16%
2019/02/21	1	37.00	61	36.89	37.05	-60	35,357	-0.17%
2019/02/20	11	36.49	0	0.00	36.24	11	35,426	0.03%
2019/02/19	8	36.61	5	37.05	36.18	3	35,706	0.01%
2019/02/18	15	35.85	5	35.45	36.10	10	35,062	0.03%
2019/02/15	6	35.08	18	35.58	34.91	-12	34,878	-0.03%
2019/02/14	8	36.17	24	36.18	36.25	-16	34,741	-0.05%
2019/02/13	2	35.36	10	35.18	35.53	-8	34,524	-0.02%
2019/02/12	4	35.15	21	34.96	35.08	-17	34,771	-0.05%
2019/02/11	7	33.64	56	33.92	34.74	-49	34,747	-0.14%
2019/01/30	8	32.86	12	33.06	32.81	-4	34,250	-0.01%
2019/01/29	10	32.11	11	32.65	32.78	-1	34,460	0.00%
2019/01/28	14	33.04	21	32.98	32.67	-7	34,506	-0.02%
2019/01/25	3	32.67	18	32.31	32.75	-15	34,898	-0.04%
2019/01/23	3	31.27	7	31.19	31.27	-4	35,542	-0.01%
2019/01/22	13	31.49	100	31.47	31.21	-87	36,265	-0.24%
2019/01/21	1	32.04	22	31.98	32.00	-21	37,287	-0.06%
2019/01/18	17	31.36	38	31.41	31.45	-21	37,351	-0.06%
2019/01/17	1	30.75	40	30.96	30.95	-39	37,669	-0.10%
2019/01/16	83	30.58	40	30.54	30.54	43	38,036	0.11%
2019/01/15	13	29.76	16	30.11	30.24	-3	38,385	-0.01%
2019/01/14	5	29.35	0	0.00	29.44	5	39,393	0.01%
2019/01/11	0	0.00	3	30.03	29.82	-3	39,782	-0.01%
2019/01/10	42	29.40	24	29.65	29.65	18	40,063	0.04%
2019/01/09	0	0.00	58	29.60	29.98	-58	40,193	-0.14%
2019/01/08	3.2	28.75	0	0.00	28.66	3.2	40,076	0.01%
2019/01/07	0	0.00	10	29.53	28.67	-10	40,270	-0.02%
2019/01/04	0	0.00	3	28.64	28.53	-3	40,330	-0.01%
2019/01/03	0	0.00	1	27.53	27.59	-1	40,553	0.00%
2019/01/02	39	27.54	3	27.87	27.29	36	40,552	0.09%
2018/12/28	33	28.09	0	0.00	28.35	33	40,632	0.08%
2018/12/27	84	28.54	8	28.33	28.17	76	40,681	0.19%
2018/12/26	83	28.17	12	28.03	27.72	71	40,629	0.17%
2018/12/25	22	27.33	371	27.54	27.50	-349	40,494	-0.86%	大賣/鉅額交易
2018/12/24	0	0.00	2	28.21	28.49	-2	40,210	0.00%
2018/12/22	16	27.92	13	27.92	27.90	3	39,995	0.01%
2018/12/21	33	28.85	32	28.61	28.38	1	40,480	0.00%
2018/12/20	98	29.86	63	29.26	29.15	35	40,386	0.09%
2018/12/19	1	31.10	6	31.25	30.92	-5	40,095	-0.01%
2018/12/18	16	31.21	0	0.00	31.15	16	40,154	0.04%
2018/12/17	3	31.96	0	0.00	31.91	3	40,067	0.01%
2018/12/14	6	32.24	23	32.19	32.25	-17	39,894	-0.04%
2018/12/13	10	32.43	24	32.79	32.97	-14	40,565	-0.03%
2018/12/12	2	31.75	1	31.71	31.75	1	40,000	0.00%
2018/12/11	12	31.29	4	31.39	31.33	8	39,891	0.02%
2018/12/10	49	31.17	3	31.28	31.04	46	40,018	0.11%
2018/12/07	32.2	32.20	0	0.00	32.16	32.2	39,733	0.08%
2018/12/06	30	32.59	0	0.00	32.08	30	40,344	0.07%
2018/12/05	6	32.92	220	32.86	33.35	-214	39,956	-0.54%	大賣/鉅額交易
2018/12/04	3	33.74	54	33.71	33.50	-51	39,815	-0.13%
2018/12/03	311	34.20	142	33.77	33.86	169	40,011	0.42%	大買/大賣/鉅額交易
2018/11/30	72	32.00	0	0.00	31.71	72	39,164	0.18%
2018/11/29	3	31.92	11	32.39	31.90	-8	39,111	-0.02%
2018/11/28	12	32.08	42	32.15	32.07	-30	39,001	-0.08%
2018/11/27	36	31.63	0	0.00	31.75	36	38,762	0.09%
2018/11/26	27	32.04	1	31.83	31.79	26	38,943	0.07%
2018/11/23	25	32.10	2	31.92	31.85	23	38,796	0.06%
2018/11/22	33	32.41	2	33.02	32.25	31	38,647	0.08%
2018/11/21	13	32.47	10	32.86	32.80	3	38,612	0.01%
2018/11/20	12	32.97	8	33.62	32.81	4	38,878	0.01%
2018/11/19	100	33.88	0	0.00	33.81	100	38,639	0.26%
2018/11/16	1	33.60	9	33.24	33.41	-8	38,636	-0.02%
2018/11/15	12	32.72	1	33.03	32.96	11	38,405	0.03%
2018/11/14	208	33.29	3	33.45	32.92	205	38,877	0.53%	大買/鉅額交易
2018/11/13	21	32.31	16	32.84	33.30	5	39,075	0.01%
2018/11/12	164	32.44	6	32.62	32.60	158	39,428	0.40%	大買/鉅額交易
2018/11/09	59	32.76	0	0.00	32.60	59	40,100	0.15%
2018/11/08	17	34.54	1	34.20	34.18	16	39,850	0.04%
2018/11/07	6.1	34.48	205	34.52	34.50	-198.9	39,843	-0.50%	大賣/鉅額交易
2018/11/06	19	33.95	5	33.67	33.64	14	39,870	0.04%
2018/11/05	48	34.50	0	0.00	34.41	48	39,734	0.12%
2018/11/02	26	35.05	140	35.14	35.26	-114	39,892	-0.29%	大賣/鉅額交易
2018/11/01	72	34.07	37	34.19	34.18	35	39,299	0.09%
2018/10/31	88	32.63	66	32.66	32.93	22	39,015	0.06%
2018/10/30	22	31.71	21	32.61	32.93	1	38,897	0.00%
2018/10/29	56	32.59	1	32.37	31.90	55	38,340	0.14%
2018/10/26	8	34.50	6	35.04	33.90	2	38,084	0.01%
2018/10/25	32	33.48	15	33.83	33.47	17	37,903	0.04%
2018/10/24	33	34.40	37	34.82	35.00	-4	37,289	-0.01%
2018/10/23	67	35.17	2	35.04	35.00	65	36,614	0.18%
2018/10/22	30	35.61	52	35.39	36.71	-22	36,220	-0.06%
2018/10/19	6	31.50	6	32.39	32.71	0	35,123	0.00%
2018/10/18	19	32.23	23	32.44	32.10	-4	34,831	-0.01%
2018/10/17	28	33.08	6	33.43	32.65	22	35,069	0.06%
2018/10/16	8	33.25	11	33.69	33.32	-3	35,195	-0.01%
2018/10/15	15	33.11	2	32.93	32.90	13	35,216	0.04%
2018/10/12	20	32.56	15	33.32	33.50	5	35,019	0.01%
2018/10/11	41	32.86	30	32.94	32.37	11	34,737	0.03%
2018/10/09	13	34.40	31	35.00	34.97	-18	34,291	-0.05%
2018/10/08	32	35.58	0	0.00	35.45	32	34,356	0.09%
2018/10/05	14.1	35.41	0	0.00	35.41	14.1	34,222	0.04%
2018/10/04	4	35.77	0	0.00	35.85	4	34,631	0.01%
2018/10/03	2	36.78	0	0.00	36.82	2	34,914	0.01%
2018/10/02	10	37.61	0	0.00	37.14	10	35,231	0.03%
2018/10/01	8	38.12	0	0.00	38.22	8	35,672	0.02%
2018/09/28	11	38.43	12	38.20	38.41	-1	36,332	0.00%
2018/09/27	6	37.36	10	37.50	37.50	-4	36,287	-0.01%
2018/09/26	7	38.50	42	37.78	38.50	-35	36,204	-0.10%
2018/09/25	8	36.71	5	37.20	36.70	3	36,947	0.01%
2018/09/21	7	36.39	27	36.30	37.13	-20	37,201	-0.05%
2018/09/20	23	35.53	9	35.71	35.33	14	37,117	0.04%
2018/09/19	5	35.51	48	34.67	35.51	-43	37,612	-0.11%
2018/09/18	172	33.26	6	33.32	33.29	166	37,439	0.44%	大買/鉅額交易
2018/09/17	14	33.19	3	33.16	33.13	11	38,291	0.03%
2018/09/14	11	33.50	24	33.70	33.60	-13	38,503	-0.03%
2018/09/13	108	32.81	30	33.38	32.57	78	38,699	0.20%	大買/
2018/09/12	21	32.43	6	32.48	32.27	15	38,585	0.04%
2018/09/11	16	33.24	2	33.16	33.16	14	38,458	0.04%
2018/09/10	5	33.35	0	0.00	33.47	5	38,669	0.01%
2018/09/07	10	33.68	30	33.42	33.86	-20	38,657	-0.05%
2018/09/06	11	34.11	10	34.15	33.85	1	38,451	0.00%
2018/09/05	18.1	35.02	5	35.54	34.92	13.1	38,153	0.03%
2018/09/04	1	34.90	8	35.26	35.43	-7	38,238	-0.02%
2018/09/03	10	34.76	0	0.00	34.54	10	38,345	0.03%
2018/08/31	6	34.87	15	35.32	35.49	-9	38,543	-0.02%
2018/08/30	12	35.87	0	0.00	35.48	12	38,325	0.03%
2018/08/29	22	36.22	10	36.26	36.17	12	38,169	0.03%
2018/08/28	0	0.00	13	37.00	36.44	-13	38,207	-0.03%
2018/08/27	0	0.00	18	36.28	36.49	-18	38,189	-0.05%
2018/08/24	5	34.50	3	34.89	35.00	2	38,062	0.01%
2018/08/23	5	34.35	3	34.34	34.78	2	38,416	0.01%
2018/08/21	11	34.84	62	34.37	35.00	-51	38,871	-0.13%
2018/08/20	30	33.03	15	33.51	32.90	15	38,513	0.04%
2018/08/17	26	33.44	5	33.33	33.11	21	38,293	0.05%
2018/08/16	27	33.35	18	33.82	33.99	9	37,857	0.02%
2018/08/15	21	34.37	15	33.86	33.88	6	37,142	0.02%
2018/08/14	28	35.30	12	35.24	34.92	16	36,951	0.04%
2018/08/13	5	34.89	58	34.89	34.93	-53	36,978	-0.14%
2018/08/10	64	36.57	12	36.09	35.86	52	36,716	0.14%
2018/08/09	16	35.61	14	35.95	36.15	2	36,701	0.01%
2018/08/08	2	35.14	51	35.73	35.06	-49	36,169	-0.14%
2018/08/07	0	0.00	4	34.82	34.77	-4	35,991	-0.01%
2018/08/06	14.1	34.02	0	0.00	34.04	14.1	35,802	0.04%
2018/08/03	5	34.54	12	34.90	34.48	-7	35,432	-0.02%
2018/08/02	96	35.16	4	34.32	34.29	92	35,372	0.26%
2018/08/01	19	38.21	4	38.61	37.76	15	34,567	0.04%
2018/07/31	6	37.88	4	38.00	37.93	2	34,850	0.01%
2018/07/27	3	37.95	0	0.00	37.99	3	35,055	0.01%
2018/07/26	26	38.68	18	38.66	38.12	8	34,999	0.02%
2018/07/25	7	38.98	14	39.47	38.88	-7	34,971	-0.02%
2018/07/24	5	38.02	35	39.04	39.10	-30	34,817	-0.09%
2018/07/23	13	37.17	51	36.93	37.52	-38	34,789	-0.11%
2018/07/20	13	34.94	7	35.63	36.00	6	34,681	0.02%
2018/07/19	11	35.48	0	0.00	35.30	11	34,447	0.03%
2018/07/18	1	35.55	14	35.95	35.48	-13	34,924	-0.04%
2018/07/17	22	35.48	0	0.00	35.00	22	34,906	0.06%
2018/07/16	15	36.11	0	0.00	35.54	15	34,862	0.04%
2018/07/13	1	36.60	13	36.49	36.65	-12	34,801	-0.03%
2018/07/12	7	35.78	61	35.87	36.88	-54	35,083	-0.15%
2018/07/11	10	34.35	11	34.99	35.05	-1	34,858	0.00%
2018/07/10	41	36.03	7	36.02	35.55	34	35,132	0.10%
2018/07/09	1	35.65	219	35.46	35.76	-218	35,146	-0.62%	大賣/鉅額交易
2018/07/06	152	33.67	32	33.83	34.44	120	34,831	0.34%	大買/鉅額交易
2018/07/05	9.2	32.98	11	33.11	32.96	-1.8	34,668	-0.01%
2018/07/04	30	33.55	19	33.97	33.60	11	34,383	0.03%
2018/07/03	66	33.51	29	33.39	33.56	37	34,193	0.11%
2018/07/02	49	35.68	57	35.33	34.73	-8	32,954	-0.02%
2018/06/29	67	36.26	14	36.38	36.51	53	32,732	0.16%
2018/06/28	90	35.55	46	35.78	35.88	44	32,184	0.14%
2018/06/27	40	37.24	29	36.20	36.10	11	31,843	0.03%
2018/06/26	40	37.97	18	37.92	37.85	22	31,809	0.07%
2018/06/25	13	40.01	2	40.58	39.75	11	31,351	0.04%
2018/06/22	40	39.75	2	40.07	39.94	38	31,580	0.12%
2018/06/21	17	41.06	19	41.36	40.89	-2	31,821	-0.01%
2018/06/20	30	40.12	25	40.35	40.88	5	32,594	0.02%
2018/06/19	32	41.42	4	41.03	40.86	28	32,858	0.09%
2018/06/15	1	42.57	30	42.68	42.57	-29	32,567	-0.09%
2018/06/14	1	42.62	10	42.95	42.24	-9	32,443	-0.03%
2018/06/13	19	42.74	15	43.16	42.63	4	32,393	0.01%
2018/06/12	11	42.10	24	42.84	42.95	-13	32,311	-0.04%
2018/06/11	1	42.02	3	42.14	41.92	-2	32,273	-0.01%
2018/06/08	29.1	42.04	3	42.47	41.72	26.1	32,251	0.08%
2018/06/07	12	43.14	17	43.61	43.08	-5	32,042	-0.02%
2018/06/06	18	43.04	10	43.40	42.96	8	32,108	0.02%
2018/06/05	0	0.00	14	42.87	43.27	-14	32,130	-0.04%
2018/06/04	6	41.79	20	42.59	42.67	-14	32,198	-0.04%
2018/06/01	12	41.24	21	41.63	41.00	-9	32,355	-0.03%
2018/05/31	23	40.84	24	40.91	41.54	-1	32,421	0.00%
2018/05/30	20	40.08	18	40.16	40.37	2	32,292	0.01%
2018/05/29	12	41.53	5	41.25	41.10	7	31,863	0.02%
2018/05/28	9	41.37	17	42.07	41.80	-8	32,149	-0.02%
2018/05/25	21	41.56	4	41.68	41.63	17	32,303	0.05%
2018/05/24	2	41.95	0	0.00	41.86	2	32,447	0.01%
2018/05/23	14	42.72	2	42.56	42.52	12	32,440	0.04%
2018/05/22	12	43.43	0	0.00	43.22	12	32,376	0.04%
2018/05/21	10	44.45	25	44.61	44.36	-15	32,652	-0.05%
2018/05/18	11	42.85	15	43.17	43.09	-4	32,994	-0.01%
2018/05/16	2	43.90	2	44.02	44.05	0	35,478	0.00%
2018/05/15	2	44.15	205	44.14	44.00	-203	36,408	-0.56%	大賣/鉅額交易
2018/05/14	5	44.17	20	44.59	44.57	-15	36,950	-0.04%
2018/05/11	0	0.00	10	43.96	43.70	-10	37,192	-0.03%
2018/05/10	35	43.62	6	43.56	43.38	29	37,232	0.08%
2018/05/09	29	43.62	4	43.51	43.39	25	37,255	0.07%
2018/05/08	1	43.64	14	43.15	43.62	-13	37,317	-0.03%
2018/05/07	11.1	40.59	11	41.21	41.75	0.1	37,264	0.00%
2018/05/04	0	0.00	11	41.09	40.84	-11	37,261	-0.03%
2018/05/03	12	40.51	5	40.61	40.70	7	37,498	0.02%
2018/05/02	11	40.61	0	0.00	40.60	11	37,967	0.03%
2018/04/30	5	41.45	6	41.51	41.62	-1	38,178	0.00%
2018/04/27	9	40.11	20	40.07	40.16	-11	38,440	-0.03%
2018/04/26	7	42.71	0	0.00	41.37	7	37,955	0.02%
2018/04/25	0	0.00	21	43.53	43.27	-21	37,668	-0.06%
2018/04/24	0	0.00	35	43.51	43.63	-35	37,842	-0.09%
2018/04/23	9	41.29	3	41.30	41.27	6	37,993	0.02%
2018/04/20	18	41.47	0	0.00	40.79	18	38,015	0.05%
2018/04/19	5	41.25	47	41.73	42.05	-42	38,398	-0.11%
2018/04/18	39	40.87	7	40.91	40.41	32	38,192	0.08%
2018/04/17	21	41.47	1	41.11	40.95	20	37,819	0.05%
2018/04/16	20	42.75	5	42.26	41.70	15	37,839	0.04%
2018/04/13	3	45.00	0	0.00	43.93	3	37,384	0.01%
2018/04/12	16	44.85	10	44.71	44.69	6	37,189	0.02%
2018/04/11	55	45.08	16	45.20	45.62	39	36,995	0.11%
2018/04/10	1	43.90	48	43.72	43.77	-47	36,708	-0.13%
2018/04/09	10.1	42.93	10	43.36	42.93	0.1	36,915	0.00%
2018/04/03	11	42.39	10	42.80	42.30	1	36,999	0.00%
2018/04/02	10	43.73	20	44.33	43.64	-10	36,874	-0.03%
2018/03/31	10	44.02	0	0.00	44.04	10	36,937	0.03%
2018/03/30	57	44.26	40	44.44	44.37	17	37,111	0.05%
2018/03/29	79	42.06	53	42.64	42.92	26	36,886	0.07%
2018/03/28	43	43.48	7	43.90	42.66	36	36,350	0.10%
2018/03/27	66	45.17	32	45.27	44.72	34	35,798	0.09%
2018/03/26	130	44.37	15	44.43	43.85	115	35,591	0.32%	大買/鉅額交易
2018/03/23	37	45.15	20	45.55	44.61	17	35,035	0.05%
2018/03/22	25	48.91	3	49.24	48.11	22	34,183	0.06%
2018/03/21	14	50.36	31	50.44	50.45	-17	33,482	-0.05%
2018/03/20	0	0.00	14	49.19	49.45	-14	33,520	-0.04%
2018/03/19	12	49.45	6	49.17	49.17	6	33,517	0.02%
2018/03/16	10	50.00	16	49.98	49.83	-6	33,461	-0.02%
2018/03/15	7	49.96	18	49.94	49.92	-11	33,535	-0.03%
2018/03/14	17	49.41	15	49.33	49.25	2	33,377	0.01%
2018/03/13	11	51.10	169	50.61	50.50	-158	33,288	-0.47%	大賣/鉅額交易
2018/03/12	172	51.17	11	51.21	51.15	161	33,368	0.48%	大買/鉅額交易
2018/03/09	17	51.09	10	50.73	50.65	7	33,399	0.02%
2018/03/08	19	49.55	19	49.99	50.15	0	33,540	0.00%
2018/03/07	13	49.89	19	50.09	49.59	-6	33,555	-0.02%
2018/03/05	10	48.64	0	0.00	48.40	10	33,367	0.03%
2018/03/02	3	48.75	72	49.23	49.00	-69	33,281	-0.21%
2018/03/01	19	49.04	17	49.58	49.69	2	33,439	0.01%
2018/02/27	32	51.61	49	52.47	51.05	-17	33,277	-0.05%
2018/02/26	12	52.67	13	52.54	52.45	-1	33,612	0.00%
2018/02/23	56	52.01	13	52.15	51.50	43	33,502	0.13%
2018/02/22	13	50.80	15	50.83	50.95	-2	33,583	-0.01%
2018/02/21	10	51.02	25	50.51	51.35	-15	34,192	-0.04%
2018/02/12	83	46.50	26	46.38	46.45	57	34,183	0.17%
2018/02/09	727	46.39	295	46.02	45.70	432	33,742	1.28%	大買/大賣/鉅額交易
2018/02/08	105	53.35	234	53.47	51.10	-129	32,310	-0.40%	大買/大賣/鉅額交易
2018/02/07	93	55.82	28	57.06	55.15	65	31,169	0.21%
2018/02/06	43	57.10	48	56.73	56.45	-5	30,320	-0.02%
2018/02/05	28	58.68	26	58.87	58.95	2	29,732	0.01%
2018/02/02	11	58.52	7	58.71	58.60	4	29,413	0.01%
2018/02/01	12	58.60	0	0.00	58.15	12	29,421	0.04%
2018/01/31	5	57.20	10	57.70	58.15	-5	29,310	-0.02%
2018/01/30	33	57.68	8	57.65	57.55	25	29,393	0.09%
2018/01/29	4	60.33	1	61.90	60.20	3	28,894	0.01%
2018/01/26	17	60.44	35	60.66	61.35	-18	28,643	-0.06%
2018/01/25	86	60.61	27	60.25	60.00	59	28,513	0.21%
2018/01/24	11	62.21	84	62.22	62.45	-73	28,221	-0.26%
2018/01/23	2	60.88	22	60.78	61.50	-20	27,874	-0.07%
2018/01/22	9	59.66	3	59.83	59.40	6	27,927	0.02%
2018/01/19	35	60.05	17	60.04	60.10	18	27,995	0.06%
2018/01/18	4	59.21	2	59.18	58.80	2	28,088	0.01%
2018/01/17	21	58.70	28	59.43	58.50	-7	27,941	-0.03%
2018/01/16	16	57.97	8	57.53	58.00	8	27,399	0.03%
2018/01/15	28	57.21	96	57.75	58.00	-68	27,211	-0.25%
2018/01/12	8	55.71	8	55.79	55.85	0	26,794	0.00%
2018/01/11	23	55.23	11	54.97	54.95	12	27,101	0.04%
2018/01/10	48	55.08	60	54.66	54.70	-12	26,898	-0.04%
2018/01/09	5	53.45	11	53.67	53.90	-6	26,561	-0.02%
2018/01/08	6	52.65	15	52.90	52.70	-9	26,508	-0.03%
2018/01/05	5	52.58	92	52.22	52.70	-87	26,370	-0.33%
2018/01/04	25	52.41	28	52.47	52.30	-3	26,300	-0.01%
2018/01/03	16	52.17	38	52.35	52.40	-22	26,520	-0.08%
2018/01/02	103	51.47	36	51.04	51.85	67	26,292	0.25%	大買/