富邦上証正2 (00633L)-北城券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
35.06
漲跌
▼0.04
漲幅
-0.11%
成交量
3,821張
產業
上市
226人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦上証正2 (00633L)籌碼相關－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/05/24	10	35.72	0	0.00	35.72	10	6,797	0.15%
2024/05/23	0	0.00	20	36.80	36.26	-20	6,865	-0.29%
2024/05/20	0	0.00	1	37.11	37.19	-1	7,425	-0.01%
2024/05/13	2	35.90	0	0.00	36.29	2	8,360	0.02%
2024/05/09	0	0.00	1	36.51	36.33	-1	8,568	-0.01%
2024/05/02	1	35.50	0	0.00	36.26	1	9,798	0.01%
2024/04/22	0	0.00	1	33.87	33.93	-1	10,839	-0.01%
2024/04/19	0	0.00	28	34.28	33.77	-28	10,854	-0.26%
2024/04/18	0	0.00	1	34.75	34.37	-1	10,879	-0.01%
2024/04/16	0	0.00	2	33.76	33.80	-2	10,869	-0.02%
2024/04/01	0	0.00	6	34.15	34.19	-6	11,224	-0.05%
2024/03/22	2	32.50	0	0.00	32.94	2	11,064	0.02%
2024/03/05	0	0.00	2	32.20	32.06	-2	11,128	-0.02%
2024/02/26	5	31.35	0	0.00	31.42	5	10,913	0.05%
2024/02/19	5	29.93	0	0.00	29.88	5	10,299	0.05%
2024/02/02	3	26.86	2	27.42	26.89	1	9,339	0.01%
2024/01/30	3	27.62	0	0.00	27.51	3	8,821	0.03%
2024/01/23	5	26.98	0	0.00	26.88	5	7,458	0.07%
2024/01/18	27	26.06	0	0.00	25.77	27	6,965	0.39%
2024/01/15	5	26.78	0	0.00	27.39	5	6,564	0.08%
2024/01/12	3	27.02	0	0.00	27.34	3	6,564	0.05%
2024/01/09	15	27.23	0	0.00	27.15	15	6,526	0.23%
2024/01/08	40	27.48	0	0.00	27.26	40	6,472	0.62%
2024/01/04	7	28.03	0	0.00	27.82	7	6,328	0.11%
2024/01/03	1	28.40	0	0.00	28.39	1	6,200	0.02%
2024/01/02	3	28.76	0	0.00	28.66	3	6,172	0.05%
2023/12/26	10	27.98	2	27.95	27.85	8	5,727	0.14%
2023/12/19	5	27.61	0	0.00	27.85	5	5,757	0.09%
2023/12/18	3	27.33	0	0.00	27.89	3	5,766	0.05%
2023/12/14	8	28.37	0	0.00	28.03	8	5,581	0.14%
2023/12/13	3	28.36	0	0.00	28.36	3	5,518	0.05%
2023/12/11	8	28.30	0	0.00	28.47	8	5,437	0.15%
2023/12/07	18	28.78	0	0.00	29.02	18	5,274	0.34%
2023/12/06	10	29.21	0	0.00	29.33	10	5,159	0.19%
2023/12/05	5	29.89	1	29.87	29.89	4	4,995	0.08%
2023/12/04	10	30.57	0	0.00	30.43	10	5,019	0.20%
2023/12/01	5	30.52	0	0.00	30.45	5	5,036	0.10%
2023/11/29	5	30.88	0	0.00	30.76	5	5,170	0.10%
2023/11/27	16	31.57	0	0.00	31.32	16	5,141	0.31%
2023/11/24	0	0.00	1	32.57	32.20	-1	5,143	-0.02%
2023/11/23	6	32.27	0	0.00	32.10	6	5,184	0.12%
2023/11/22	5	32.61	0	0.00	32.62	5	5,489	0.09%
2023/11/20	0	0.00	1	32.70	32.67	-1	5,461	-0.02%
2023/11/17	1	32.46	0	0.00	32.26	1	5,412	0.02%
2023/11/13	5	32.89	0	0.00	32.88	5	5,614	0.09%
2023/11/07	5	33.81	0	0.00	33.84	5	6,020	0.08%
2023/11/01	0	0.00	1	33.81	33.80	-1	6,199	-0.02%
2023/10/25	0	0.00	2	32.57	32.08	-2	6,762	-0.03%
2023/10/24	10	31.19	0	0.00	31.20	10	6,771	0.15%
2023/10/20	5	31.89	0	0.00	31.83	5	6,893	0.07%
2023/10/19	16	33.08	0	0.00	32.47	16	6,842	0.23%
2023/10/17	5	33.88	0	0.00	34.19	5	6,748	0.07%
2023/10/16	1	34.25	0	0.00	34.11	1	6,734	0.01%
2023/10/13	7	34.85	0	0.00	34.54	7	6,725	0.10%
2023/10/11	0	0.00	1	35.36	34.96	-1	6,792	-0.01%
2023/10/04	6	34.69	0	0.00	34.30	6	6,933	0.09%
2023/10/03	5	35.31	0	0.00	35.09	5	6,917	0.07%
2023/10/02	0	0.00	1	36.49	36.20	-1	6,856	-0.01%
2023/09/28	16	35.73	1	36.35	35.75	15	6,894	0.22%
2023/09/27	6	36.10	0	0.00	36.10	6	6,879	0.09%
2023/09/26	20	36.39	0	0.00	36.23	20	6,843	0.29%
2023/09/25	0	0.00	20	36.94	36.89	-20	6,874	-0.29%
2023/09/21	5	35.97	0	0.00	35.97	5	6,878	0.07%
2023/09/04	1	38.01	0	0.00	38.47	1	7,254	0.01%
2023/08/30	5	37.55	0	0.00	37.10	5	7,224	0.07%
2023/08/28	17	37.57	7	39.60	36.99	10	7,158	0.14%
2023/08/22	10	35.46	0	0.00	35.47	10	7,142	0.14%
2023/08/21	10	36.09	0	0.00	36.16	10	7,163	0.14%
2023/08/14	15	37.38	0	0.00	37.20	15	7,371	0.20%
2023/08/11	5	38.86	0	0.00	39.08	5	7,174	0.07%
2023/08/09	0	0.00	8	40.30	40.35	-8	7,074	-0.11%
2023/08/08	0	0.00	1	40.12	40.53	-1	7,120	-0.01%
2023/08/02	12	40.09	0	0.00	39.84	12	7,131	0.17%
2023/07/31	11	41.62	2	41.30	41.00	9	7,135	0.13%
2023/07/28	0	0.00	1	38.66	40.53	-1	6,918	-0.01%
2023/07/27	0	0.00	1	38.95	38.93	-1	6,724	-0.01%
2023/07/26	1	38.30	1	38.40	38.26	0	6,684	0.00%
2023/07/25	0	0.00	25	38.02	38.40	-25	6,750	-0.37%
2023/07/19	5	35.97	0	0.00	35.97	5	6,674	0.07%
2023/07/17	17	36.48	0	0.00	36.31	17	6,695	0.25%
2023/07/14	1	37.40	3	37.48	37.33	-2	6,645	-0.03%
2023/07/13	0	0.00	8	37.15	37.27	-8	6,642	-0.12%
2023/07/07	5	34.93	0	0.00	35.28	5	6,725	0.07%
2023/06/26	9	34.97	0	0.00	34.83	9	7,128	0.13%
2023/06/21	3	36.13	0	0.00	36.32	3	6,998	0.04%
2023/06/15	10	36.48	0	0.00	36.96	10	7,070	0.14%
2023/06/14	10	36.39	0	0.00	36.25	10	7,118	0.14%
2023/06/08	30	34.43	0	0.00	34.91	30	7,113	0.42%
2023/06/06	0	0.00	2	34.93	35.23	-2	7,216	-0.03%
2023/05/26	1	34.89	0	0.00	35.41	1	7,531	0.01%
2023/05/24	2	36.76	0	0.00	36.61	2	7,390	0.03%
2023/05/22	1	37.47	1	37.65	38.26	0	7,335	0.00%
2023/05/18	0	0.00	1	38.35	38.02	-1	7,332	-0.01%
2023/05/17	1	38.22	0	0.00	37.99	1	7,314	0.01%
2023/05/09	0	0.00	2	40.70	40.57	-2	7,342	-0.03%
2023/05/04	0	0.00	2	39.12	39.00	-2	7,515	-0.03%
2023/04/28	0	0.00	4	38.74	38.74	-4	7,903	-0.05%
2023/04/24	1	37.80	0	0.00	37.60	1	8,215	0.01%
2023/04/18	0	0.00	2	40.72	40.33	-2	8,320	-0.02%
2023/04/17	0	0.00	2	39.36	39.66	-2	8,426	-0.02%
2023/04/14	0	0.00	1	38.70	38.36	-1	8,393	-0.01%
2023/04/11	1	38.75	0	0.00	38.68	1	8,455	0.01%
2023/03/24	1	38.67	0	0.00	38.57	1	8,498	0.01%
2023/02/24	3	40.38	0	0.00	40.46	3	9,329	0.03%
2023/02/21	0	0.00	3	42.27	42.10	-3	9,386	-0.03%
2023/02/20	7	40.59	0	0.00	41.53	7	9,407	0.07%
2023/02/17	8	41.54	0	0.00	41.55	8	9,518	0.08%
2023/02/16	0	0.00	3	42.89	42.92	-3	9,745	-0.03%
2023/02/13	0	0.00	1	42.56	42.64	-1	9,995	-0.01%
2023/02/06	5	40.64	0	0.00	40.63	5	10,501	0.05%
2023/02/03	5	41.92	0	0.00	41.92	5	10,493	0.05%
2023/02/02	1	43.38	0	0.00	43.60	1	10,582	0.01%
2023/02/01	3	43.14	0	0.00	43.62	3	10,571	0.03%
2023/01/30	0	0.00	16	46.51	45.14	-16	10,433	-0.15%
2023/01/17	10	44.28	0	0.00	44.05	10	10,411	0.10%
2023/01/16	0	0.00	15	44.22	45.30	-15	10,696	-0.14%
2023/01/13	1	42.93	2	43.03	42.85	-1	10,474	-0.01%
2023/01/06	15	41.06	8	41.26	41.20	7	10,468	0.07%
2023/01/04	5	38.84	0	0.00	38.65	5	10,314	0.05%
2022/12/27	0	0.00	3	39.95	39.21	-3	10,290	-0.03%
2022/12/20	3	39.05	0	0.00	37.61	3	10,249	0.03%
2022/12/15	0	0.00	5	40.27	39.96	-5	10,051	-0.05%
2022/12/14	5	39.75	0	0.00	40.25	5	10,037	0.05%
2022/12/12	10	40.50	12	40.01	39.86	-2	9,960	-0.02%
2022/12/09	5	39.71	0	0.00	40.06	5	9,979	0.05%
2022/11/28	6	33.53	0	0.00	33.48	6	9,180	0.07%
2022/11/22	5	34.80	0	0.00	35.30	5	9,147	0.05%
2022/11/09	2	34.20	0	0.00	33.89	2	8,711	0.02%
2022/11/04	0	0.00	30	34.28	35.42	-30	8,493	-0.35%
2022/11/03	12	32.70	0	0.00	32.77	12	8,377	0.14%
2022/11/02	0	0.00	25	33.97	33.87	-25	8,320	-0.30%
2022/11/01	0	0.00	10	32.08	31.81	-10	8,224	-0.12%
2022/10/31	7	30.88	0	0.00	30.82	7	8,129	0.09%
2022/10/28	12	31.67	0	0.00	31.51	12	7,904	0.15%
2022/10/27	12	33.51	0	0.00	32.77	12	8,079	0.15%
2022/10/24	34	34.72	0	0.00	34.46	34	8,379	0.41%
2022/10/21	2	37.22	0	0.00	37.16	2	8,043	0.02%
2022/10/20	2	37.12	0	0.00	37.73	2	8,078	0.02%
2022/10/19	2	38.23	0	0.00	37.95	2	8,017	0.02%
2022/10/13	0	0.00	1	38.21	37.93	-1	7,908	-0.01%
2022/10/12	3	37.34	1	38.52	37.23	2	7,974	0.03%
2022/10/11	3	38.41	0	0.00	38.31	3	8,042	0.04%
2022/09/21	2	40.36	0	0.00	40.75	2	8,590	0.02%
2022/09/16	2	41.36	0	0.00	41.31	2	8,819	0.02%
2022/09/08	20	41.65	20	41.60	41.58	0	9,024	0.00%
2022/09/05	2	40.56	0	0.00	40.80	2	9,657	0.02%
2022/09/02	4	41.86	0	0.00	41.43	4	9,644	0.04%
2022/09/01	2	42.46	0	0.00	42.54	2	9,700	0.02%
2022/08/31	2	41.72	0	0.00	43.48	2	9,844	0.02%
2022/08/24	0	0.00	5	42.81	42.67	-5	9,988	-0.05%
2022/08/17	30	43.28	30	43.73	43.81	0	9,954	0.00%
2022/08/15	30	44.07	30	43.46	43.46	0	10,058	0.00%
2022/07/29	7	44.27	0	0.00	43.83	7	10,447	0.07%
2022/07/28	5	45.03	0	0.00	45.29	5	10,309	0.05%
2022/07/27	2	45.02	0	0.00	45.01	2	10,256	0.02%
2022/07/21	1	45.62	0	0.00	45.58	1	10,810	0.01%
2022/07/20	0	0.00	1	46.82	46.08	-1	11,121	-0.01%
2022/07/18	10	45.44	0	0.00	46.76	10	11,365	0.09%
2022/07/11	1	47.40	0	0.00	47.31	1	11,625	0.01%
2022/07/01	4	50.51	0	0.00	50.25	4	11,710	0.03%
2022/06/30	0	0.00	6	50.40	51.55	-6	11,689	-0.05%
2022/06/29	0	0.00	2	50.11	49.35	-2	11,736	-0.02%
2022/06/28	0	0.00	1	49.60	49.54	-1	11,748	-0.01%
2022/06/27	0	0.00	8	49.70	49.06	-8	11,788	-0.07%
2022/06/24	0	0.00	1	47.85	47.82	-1	11,694	-0.01%
2022/06/15	1	44.73	18	45.18	46.21	-17	11,691	-0.15%
2022/06/14	5	42.30	0	0.00	42.29	5	11,647	0.04%
2022/06/13	0	0.00	5	43.60	42.70	-5	11,914	-0.04%
2022/06/10	5	42.60	0	0.00	43.97	5	12,111	0.04%
2022/06/09	0	0.00	5	43.86	43.29	-5	12,080	-0.04%
2022/06/08	5	42.86	0	0.00	42.81	5	12,067	0.04%
2022/05/20	0	0.00	5	39.86	40.94	-5	11,179	-0.04%
2022/05/18	5	38.72	0	0.00	39.20	5	11,019	0.05%
2022/05/12	0	0.00	3	39.19	38.66	-3	10,600	-0.03%
2022/04/29	3	39.48	0	0.00	40.65	3	10,019	0.03%
2022/04/28	0	0.00	7	39.21	39.24	-7	9,814	-0.07%
2022/04/27	0	0.00	3	38.09	38.75	-3	9,646	-0.03%
2022/04/26	15	37.44	0	0.00	38.30	15	9,489	0.16%
2022/04/19	5	42.66	0	0.00	42.40	5	8,716	0.06%
2022/04/15	1	42.95	0	0.00	43.80	1	8,451	0.01%
2022/04/13	0	0.00	4	42.91	42.96	-4	8,408	-0.05%
2022/04/11	4	41.10	0	0.00	41.03	4	8,388	0.05%
2022/04/08	0	0.00	5	42.98	43.20	-5	8,247	-0.06%
2022/04/01	1	43.28	7	43.57	43.35	-6	8,102	-0.07%
2022/03/31	1	41.64	0	0.00	41.65	1	7,887	0.01%
2022/03/17	10	42.05	5	42.00	41.51	5	7,428	0.07%
2022/03/15	10	37.94	5	38.88	37.10	5	6,967	0.07%
2022/03/09	7	41.83	0	0.00	40.56	7	6,428	0.11%
2022/03/01	2	49.00	0	0.00	48.90	2	6,031	0.03%
2022/02/24	5	47.78	0	0.00	47.48	5	5,971	0.08%
2022/02/22	11	48.69	0	0.00	48.65	11	5,935	0.19%
2022/02/21	1	50.15	0	0.00	50.40	1	5,905	0.02%
2022/02/17	2	50.63	0	0.00	50.80	2	5,879	0.03%
2022/02/15	1	49.65	0	0.00	49.67	1	5,837	0.02%
2022/02/11	0	0.00	10	51.56	51.10	-10	5,993	-0.17%
2022/02/10	9	50.24	1	51.10	50.25	8	5,951	0.13%
2022/02/09	0	0.00	11	50.80	51.00	-11	5,948	-0.18%
2022/02/08	6	48.69	0	0.00	48.83	6	5,897	0.10%
2022/02/07	1	49.91	1	50.55	50.20	0	5,796	0.00%
2022/01/26	5	50.54	0	0.00	50.50	5	5,760	0.09%
2022/01/25	3	51.67	0	0.00	51.40	3	5,837	0.05%
2022/01/21	0	0.00	2	53.83	52.95	-2	5,860	-0.03%
2022/01/20	0	0.00	13	53.24	53.55	-13	5,811	-0.22%
2022/01/19	3	51.45	17	52.18	51.45	-14	5,768	-0.24%
2022/01/18	0	0.00	3	51.87	51.65	-3	5,778	-0.05%
2022/01/14	5	50.66	0	0.00	51.00	5	5,782	0.09%
2022/01/12	1	53.05	0	0.00	53.05	1	5,706	0.02%
2022/01/07	1	52.45	0	0.00	53.10	1	5,827	0.02%
2022/01/04	3	53.47	0	0.00	54.10	3	5,830	0.05%
2021/12/30	1	55.15	0	0.00	54.95	1	5,892	0.02%
2021/12/29	11	54.97	0	0.00	54.40	11	5,864	0.19%
2021/12/24	5	56.38	7	57.22	56.40	-2	5,779	-0.03%
2021/12/23	1	55.80	0	0.00	55.65	1	5,737	0.02%
2021/12/21	1	55.40	0	0.00	56.05	1	5,805	0.02%
2021/12/20	1	55.95	0	0.00	56.35	1	5,825	0.02%
2021/12/17	3	56.90	0	0.00	56.95	3	5,809	0.05%
2021/12/16	2	57.75	0	0.00	58.05	2	5,827	0.03%
2021/12/15	3	58.72	0	0.00	58.35	3	5,869	0.05%
2021/12/14	2	59.70	3	59.60	59.85	-1	5,866	-0.02%
2021/12/13	1	60.75	4	61.05	60.70	-3	5,863	-0.05%
2021/12/10	1	59.80	2	59.70	59.80	-1	5,842	-0.02%
2021/12/09	0	0.00	4	59.04	60.70	-4	5,848	-0.07%
2021/12/08	1	55.55	0	0.00	57.20	1	5,715	0.02%
2021/12/07	0	0.00	1	56.40	56.15	-1	5,746	-0.02%
2021/11/29	0	0.00	4	53.79	52.90	-4	6,152	-0.07%
2021/11/26	2	53.48	0	0.00	53.50	2	6,389	0.03%
2021/11/23	0	0.00	1	55.80	55.05	-1	6,756	-0.01%
2021/11/22	0	0.00	5	55.31	54.90	-5	6,843	-0.07%
2021/11/19	0	0.00	2	54.23	53.75	-2	6,866	-0.03%
2021/11/18	4	53.14	0	0.00	53.75	4	6,955	0.06%
2021/11/16	4	54.50	4	55.38	54.50	0	7,200	0.00%
2021/11/15	0	0.00	1	54.55	54.30	-1	7,234	-0.01%
2021/11/12	3	54.50	4	55.73	54.55	-1	7,347	-0.01%
2021/11/11	0	0.00	23	54.08	54.60	-23	7,388	-0.31%
2021/11/10	13	51.95	0	0.00	52.20	13	7,358	0.18%
2021/11/09	1	53.80	0	0.00	53.90	1	7,288	0.01%
2021/11/08	5	54.60	2	55.08	54.95	3	7,302	0.04%
2021/11/04	0	0.00	3	55.00	54.95	-3	7,508	-0.04%
2021/11/02	11	54.63	0	0.00	53.50	11	7,667	0.14%
2021/11/01	0	0.00	1	56.10	56.25	-1	7,611	-0.01%
2021/10/27	8	56.91	0	0.00	56.55	8	7,827	0.10%
2021/10/26	5	58.75	0	0.00	58.60	5	7,932	0.06%
2021/10/25	6	58.45	0	0.00	58.50	6	7,963	0.08%
2021/10/22	0	0.00	5	59.00	59.55	-5	8,144	-0.06%
2021/10/21	0	0.00	4	57.68	57.55	-4	8,169	-0.05%
2021/10/20	1	56.20	0	0.00	56.40	1	8,402	0.01%
2021/10/19	0	0.00	20	56.52	56.80	-20	8,415	-0.24%
2021/10/18	21	55.92	0	0.00	55.20	21	8,406	0.25%
2021/10/15	1	57.75	0	0.00	58.00	1	8,394	0.01%
2021/10/14	0	0.00	1	57.50	57.70	-1	8,376	-0.01%
2021/10/13	2	57.50	0	0.00	58.70	2	8,414	0.02%
2021/10/12	0	0.00	5	57.60	57.30	-5	8,361	-0.06%
2021/10/08	2	55.95	1	56.30	56.50	1	8,340	0.01%
2021/10/07	0	0.00	8	52.94	53.40	-8	8,204	-0.10%
2021/10/04	0	0.00	2	51.83	51.75	-2	8,323	-0.02%
2021/10/01	4	52.58	0	0.00	51.50	4	8,398	0.05%
2021/09/29	7	52.45	5	53.85	53.90	2	8,400	0.02%
2021/09/27	0	0.00	22	53.34	53.40	-22	8,534	-0.26%
2021/09/22	5	49.50	0	0.00	50.50	5	8,426	0.06%
2021/09/16	3	50.53	3	51.05	51.25	0	8,433	0.00%
2021/09/15	6	51.78	0	0.00	51.40	6	8,362	0.07%
2021/09/14	4	53.95	7	55.10	53.95	-3	8,356	-0.04%
2021/09/13	14	54.08	0	0.00	54.25	14	8,297	0.17%
2021/09/10	0	0.00	6	53.49	54.75	-6	8,269	-0.07%
2021/09/09	2	52.53	0	0.00	52.60	2	8,278	0.02%
2021/09/08	0	0.00	5	54.35	53.20	-5	8,275	-0.06%
2021/09/07	4	52.74	0	0.00	53.90	4	8,238	0.05%
2021/09/06	0	0.00	5	52.87	53.35	-5	8,312	-0.06%
2021/09/03	6	51.26	8	52.27	51.40	-2	8,381	-0.02%
2021/09/02	6	51.37	0	0.00	51.35	6	8,341	0.07%
2021/09/01	0	0.00	32	50.55	51.45	-32	8,264	-0.39%
2021/08/31	6	49.37	6	50.03	48.37	0	8,152	0.00%
2021/08/30	5	49.19	0	0.00	49.74	5	8,125	0.06%
2021/08/27	6	51.03	6	51.63	51.00	0	8,086	0.00%
2021/08/26	10	51.11	0	0.00	50.60	10	8,057	0.12%
2021/08/25	1	52.10	0	0.00	52.50	1	8,023	0.01%
2021/08/20	10	50.05	0	0.00	49.22	10	8,056	0.12%
2021/08/19	4	52.91	0	0.00	52.65	4	7,956	0.05%
2021/08/17	3	54.63	0	0.00	53.85	3	8,185	0.04%
2021/08/16	0	0.00	1	56.40	55.65	-1	8,194	-0.01%
2021/08/12	3	55.65	1	56.20	55.60	2	8,179	0.02%
2021/08/10	3	54.02	0	0.00	55.05	3	8,147	0.04%
2021/08/09	0	0.00	22	54.93	55.40	-22	8,236	-0.27%
2021/08/06	1	52.55	0	0.00	52.95	1	8,186	0.01%
2021/08/05	2	52.85	0	0.00	53.85	2	8,147	0.02%
2021/08/03	0	0.00	1	54.20	54.40	-1	8,170	-0.01%
2021/08/02	1	51.20	0	0.00	53.95	1	8,310	0.01%
2021/07/30	5	50.60	0	0.00	50.30	5	8,130	0.06%
2021/07/28	9	50.96	0	0.00	52.05	9	7,991	0.11%
2021/07/26	19	57.85	0	0.00	54.95	19	7,673	0.25%
2021/07/23	1	61.65	0	0.00	61.70	1	7,496	0.01%
2021/07/19	1	61.40	0	0.00	62.80	1	7,673	0.01%
2021/07/15	1	62.00	0	0.00	64.30	1	7,701	0.01%
2021/07/09	1	62.20	0	0.00	62.45	1	7,924	0.01%
2021/07/08	0	0.00	6	66.00	63.90	-6	7,830	-0.08%
2021/07/05	0	0.00	2	64.35	63.95	-2	8,123	-0.02%
2021/07/02	5	65.65	0	0.00	64.80	5	8,106	0.06%
2021/06/29	5	68.55	0	0.00	67.95	5	8,261	0.06%
2021/06/25	0	0.00	3	69.40	69.65	-3	8,379	-0.04%
2021/06/23	0	0.00	1	66.90	67.05	-1	8,465	-0.01%
2021/06/21	0	0.00	5	65.78	64.85	-5	8,642	-0.06%
2021/06/17	1	67.15	1	68.15	67.00	0	8,667	0.00%
2021/06/15	2	68.35	10	68.80	68.85	-8	8,811	-0.09%
2021/06/11	10	71.69	0	0.00	70.95	10	8,798	0.11%
2021/06/10	0	0.00	7	73.21	73.30	-7	8,674	-0.08%
2021/06/09	0	0.00	5	71.80	71.25	-5	8,787	-0.06%
2021/06/08	12	71.67	8	73.54	70.10	4	8,860	0.05%
2021/06/07	9	72.13	0	0.00	71.95	9	8,821	0.10%
2021/06/04	1	72.70	3	73.45	74.60	-2	8,864	-0.02%
2021/06/03	0	0.00	5	73.31	72.95	-5	8,907	-0.06%
2021/06/01	1	71.50	0	0.00	72.60	1	9,317	0.01%
2021/05/31	13	72.22	0	0.00	72.15	13	9,344	0.14%
2021/05/28	4	74.18	0	0.00	74.90	4	9,291	0.04%
2021/05/25	0	0.00	31	69.91	73.20	-31	9,389	-0.33%
2021/05/24	1	66.75	0	0.00	67.95	1	9,377	0.01%
2021/05/21	26	67.57	19	69.46	68.05	7	9,438	0.07%
2021/05/20	3	68.70	0	0.00	68.70	3	9,548	0.03%
2021/05/19	6	68.36	0	0.00	68.25	6	9,629	0.06%
2021/05/18	14	69.04	0	0.00	69.10	14	9,725	0.14%
2021/05/14	0	0.00	7	64.57	66.50	-7	9,834	-0.07%
2021/05/13	5	63.70	0	0.00	63.10	5	9,870	0.05%
2021/05/12	0	0.00	3	64.78	64.75	-3	9,874	-0.03%
2021/05/11	0	0.00	21	63.08	64.30	-21	9,856	-0.21%
2021/05/10	1	62.80	0	0.00	62.15	1	9,755	0.01%
2021/05/07	1	65.95	0	0.00	65.25	1	9,654	0.01%
2021/05/06	20	65.73	0	0.00	65.35	20	9,749	0.21%
2021/05/04	0	0.00	3	65.05	65.25	-3	9,810	-0.03%
2021/04/29	0	0.00	4	67.34	67.35	-4	9,987	-0.04%
2021/04/28	0	0.00	5	66.21	65.65	-5	10,011	-0.05%
2021/04/27	3	65.27	0	0.00	65.70	3	10,086	0.03%
2021/04/26	2	67.83	2	68.78	67.40	0	10,053	0.00%
2021/04/23	0	0.00	7	67.22	67.35	-7	9,947	-0.07%
2021/04/22	5	65.69	0	0.00	66.00	5	9,918	0.05%
2021/04/20	1	65.25	15	66.82	66.95	-14	10,032	-0.14%
2021/04/19	0	0.00	19	65.21	65.80	-19	10,062	-0.19%
2021/04/16	7	62.70	7	63.65	63.45	0	10,001	0.00%
2021/04/15	15	62.93	0	0.00	62.20	15	10,138	0.15%
2021/04/14	8	64.30	10	65.19	64.55	-2	10,109	-0.02%
2021/04/13	13	64.53	12	65.60	64.00	1	10,210	0.01%
2021/04/12	4,552	65.39	4,542	64.12	64.50	10	10,266	0.10%	大買/大賣/
2021/04/09	18	66.19	0	0.00	65.85	18	10,143	0.18%
2021/04/08	0	0.00	12	67.76	68.10	-12	10,314	-0.12%
2021/04/07	1	68.40	1	70.00	66.90	0	10,337	0.00%
2021/04/06	5	69.73	5	71.04	69.25	0	10,162	0.00%
2021/04/01	0	0.00	429	68.21	68.20	-429	10,170	-4.22%	大賣/鉅額交易
2021/03/31	17	67.19	0	0.00	67.00	17	10,139	0.17%
2021/03/30	1	68.70	3	69.38	68.70	-2	10,043	-0.02%
2021/03/29	2	67.20	0	0.00	67.80	2	10,008	0.02%
2021/03/26	2	65.53	11	66.83	67.20	-9	9,968	-0.09%
2021/03/25	0	0.00	15	64.76	64.95	-15	9,915	-0.15%
2021/03/24	7	65.85	35	65.53	64.80	-28	9,796	-0.29%
2021/03/23	1	66.35	1	67.75	65.85	0	9,728	0.00%
2021/03/22	8	66.51	11	67.40	66.85	-3	9,652	-0.03%
2021/03/19	9	68.21	0	0.00	65.90	9	9,577	0.09%
2021/03/18	1	70.05	21	70.73	70.60	-20	9,418	-0.21%
2021/03/17	20	69.17	19	70.29	69.15	1	9,417	0.01%
2021/03/15	1,502	68.37	1,497	67.55	67.55	5	9,301	0.05%	大買/大賣/
2021/03/12	2	69.95	453	70.41	70.20	-451	9,138	-4.94%	大賣/鉅額交易
2021/03/11	4	70.03	7	69.94	69.95	-3	9,143	-0.03%
2021/03/10	1,502	67.74	599	67.75	66.65	903	9,189	9.83%	大買/大賣/鉅額交易
2021/03/09	6	66.59	0	0.00	67.55	6	9,092	0.07%
2021/03/08	2	68.75	0	0.00	68.40	2	9,012	0.02%
2021/03/05	7	71.17	6	71.35	71.15	1	8,871	0.01%
2021/03/04	21	74.72	0	0.00	73.10	21	8,885	0.24%
2021/03/03	1	74.70	14	76.60	76.70	-13	8,855	-0.15%
2021/02/26	9	76.41	6	77.63	75.95	3	8,774	0.03%
2021/02/25	0	0.00	13	80.31	79.70	-13	8,691	-0.15%
2021/02/24	28	81.18	0	0.00	78.60	28	8,751	0.32%
2021/02/23	8	83.79	0	0.00	83.95	8	8,552	0.09%
2021/02/22	10	86.17	0	0.00	84.90	10	8,497	0.12%
2021/02/19	4	87.75	4	88.00	89.05	0	8,345	0.00%
2021/02/18	19	90.78	0	0.00	90.50	19	8,315	0.23%
2021/02/17	0	0.00	1	93.80	94.20	-1	8,246	-0.01%
2021/02/05	0	0.00	9	81.88	82.90	-9	8,299	-0.11%
2021/02/04	6	78.87	22	80.34	79.10	-16	8,154	-0.20%
2021/02/03	6	78.65	7	79.06	79.05	-1	8,082	-0.01%
2021/02/02	10	77.85	10	77.84	77.85	0	8,140	0.00%
2021/02/01	4	75.86	4	76.49	76.40	0	8,318	0.00%
2021/01/29	12	76.14	13	76.61	75.20	-1	8,411	-0.01%
2021/01/28	8	75.88	0	0.00	75.90	8	8,502	0.09%
2021/01/27	6	77.98	6	78.35	78.70	0	8,567	0.00%
2021/01/26	14	80.23	0	0.00	79.45	14	8,582	0.16%
2021/01/25	0	0.00	9	80.04	81.75	-9	8,573	-0.10%
2021/01/22	8	78.81	0	0.00	78.90	8	8,465	0.09%
2021/01/21	1	80.05	3	79.18	80.10	-2	8,509	-0.02%
2021/01/20	4	77.08	3	77.95	76.85	1	8,457	0.01%
2021/01/19	2	78.55	0	0.00	78.95	2	8,455	0.02%
2021/01/18	0	0.00	6	78.37	79.35	-6	8,665	-0.07%
2021/01/15	4	78.58	4	79.45	77.15	0	8,768	0.00%
2021/01/14	4	79.35	0	0.00	78.05	4	8,799	0.05%
2021/01/13	2	81.20	2	82.40	81.05	0	8,718	0.00%
2021/01/12	3	77.57	3	78.35	79.60	0	8,635	0.00%
2021/01/11	2	79.08	3	79.88	79.35	-1	8,739	-0.01%
2021/01/08	5	79.78	4	81.35	78.80	1	8,821	0.01%
2021/01/07	2	78.05	1	78.80	78.40	1	8,804	0.01%
2021/01/06	0	0.00	7	75.27	75.75	-7	8,742	-0.08%
2021/01/05	1	71.80	0	0.00	73.75	1	8,676	0.01%
2021/01/04	1	71.30	0	0.00	72.60	1	8,872	0.01%
2020/12/31	0	0.00	5	70.31	71.10	-5	8,718	-0.06%
2020/12/30	0	0.00	1	67.45	68.70	-1	8,467	-0.01%
2020/12/29	4	67.49	1	68.20	67.30	3	8,387	0.04%
2020/12/28	0	0.00	5	67.88	67.80	-5	8,343	-0.06%
2020/12/25	0	0.00	1	66.40	66.45	-1	8,301	-0.01%
2020/12/24	2	66.13	0	0.00	65.85	2	8,301	0.02%
2020/12/23	1	66.40	1	66.30	66.35	0	8,328	0.00%
2020/12/22	0	0.00	1	66.85	66.30	-1	8,337	-0.01%
2020/12/21	1	66.25	1	66.40	66.75	0	8,403	0.00%
2020/12/17	0	0.00	1	66.45	66.60	-1	8,591	-0.01%
2020/12/07	0	0.00	1	66.35	66.40	-1	9,049	-0.01%
2020/12/03	3	67.28	0	0.00	67.55	3	9,137	0.03%
2020/12/02	1	67.90	0	0.00	67.90	1	9,266	0.01%
2020/11/30	6	67.88	4	67.76	66.85	2	9,355	0.02%
2020/11/27	1	64.95	7	65.08	64.95	-6	9,259	-0.06%
2020/11/26	2	63.33	0	0.00	63.85	2	9,290	0.02%
2020/11/25	3	64.30	0	0.00	63.90	3	9,492	0.03%
2020/11/24	6	64.88	0	0.00	64.45	6	9,613	0.06%
2020/11/23	0	0.00	2	65.00	65.65	-2	9,714	-0.02%
2020/11/20	1	63.20	1	63.70	63.15	0	9,667	0.00%
2020/11/19	0	0.00	2	63.30	63.15	-2	9,744	-0.02%
2020/11/18	0	0.00	5	62.69	62.60	-5	9,780	-0.05%
2020/11/17	0	0.00	3	62.18	61.80	-3	9,863	-0.03%
2020/11/16	0	0.00	1	61.45	61.50	-1	10,081	-0.01%
2020/11/13	9	60.49	0	0.00	59.95	9	10,156	0.09%
2020/11/12	6	62.53	0	0.00	62.30	6	10,083	0.06%
2020/11/11	2	63.45	0	0.00	63.70	2	10,424	0.02%
2020/11/10	0	0.00	1	63.90	63.95	-1	10,465	-0.01%
2020/11/09	0	0.00	10	63.51	64.10	-10	10,458	-0.10%
2020/11/06	5	61.31	4	60.95	61.25	1	10,520	0.01%
2020/11/04	1	58.95	0	0.00	60.30	1	10,580	0.01%
2020/11/03	0	0.00	6	59.16	59.30	-6	10,552	-0.06%
2020/11/02	4	57.80	4	58.45	57.60	0	10,669	0.00%
2020/10/29	0	0.00	15	58.77	59.10	-15	10,942	-0.14%
2020/10/28	0	0.00	1	58.40	58.35	-1	10,978	-0.01%
2020/10/27	5	57.50	4	58.10	57.70	1	11,135	0.01%
2020/10/26	20	58.69	0	0.00	58.05	20	11,096	0.18%
2020/10/23	0	0.00	6	60.77	60.85	-6	11,042	-0.05%
2020/10/22	3	59.33	3	59.98	59.65	0	11,014	0.00%
2020/10/19	15	60.20	0	0.00	59.40	15	11,684	0.13%
2020/10/16	0	0.00	13	60.36	59.70	-13	11,736	-0.11%
2020/10/15	0	0.00	3	59.28	59.60	-3	11,690	-0.03%
2020/10/14	3	58.97	2	59.68	58.75	1	11,806	0.01%
2020/10/13	3	58.57	1	58.70	59.20	2	12,060	0.02%
2020/10/12	0	0.00	1	56.55	58.95	-1	12,316	-0.01%
2020/10/08	1	55.80	0	0.00	55.90	1	12,189	0.01%
2020/10/07	0	0.00	1	55.65	55.95	-1	12,405	-0.01%
2020/10/06	0	0.00	1	55.30	55.50	-1	12,634	-0.01%
2020/10/05	2	54.73	0	0.00	54.60	2	12,841	0.02%
2020/09/30	0	0.00	5	55.18	54.85	-5	13,166	-0.04%
2020/09/29	5	54.55	0	0.00	54.45	5	13,475	0.04%
2020/09/28	0	0.00	6	54.64	55.00	-6	13,940	-0.04%
2020/09/25	5	54.20	5	54.46	53.75	0	14,544	0.00%
2020/09/23	5	54.91	5	55.25	55.20	0	14,954	0.00%
2020/09/22	1	55.40	5	56.37	56.30	-4	15,099	-0.03%
2020/09/21	10	56.80	0	0.00	56.25	10	15,086	0.07%
2020/09/18	0	0.00	12	56.25	57.05	-12	15,063	-0.08%
2020/09/17	4	55.30	0	0.00	54.80	4	15,043	0.03%
2020/09/16	7	56.46	1	56.20	56.30	6	15,213	0.04%
2020/09/15	0	0.00	13	56.73	57.00	-13	15,211	-0.09%
2020/09/14	9	56.03	5	56.23	55.95	4	15,163	0.03%
2020/09/09	17	54.56	13	54.70	54.90	4	15,257	0.03%
2020/09/08	7	55.46	6	55.56	55.80	1	15,128	0.01%
2020/09/07	9	56.68	9	57.47	56.80	0	15,107	0.00%
2020/09/04	12	56.83	0	0.00	56.30	12	15,084	0.08%
2020/09/03	6	58.50	10	59.37	58.70	-4	14,964	-0.03%
2020/09/02	9	58.16	2	59.30	58.65	7	14,989	0.05%
2020/09/01	1	58.15	1	58.90	58.70	0	15,037	0.00%
2020/08/31	0	0.00	20	60.26	59.90	-20	14,991	-0.13%
2020/08/28	0	0.00	27	57.29	58.00	-27	14,849	-0.18%
2020/08/27	5	56.15	8	56.21	56.05	-3	14,886	-0.02%
2020/08/26	13	57.05	13	57.73	56.75	0	14,921	0.00%
2020/08/25	16	57.31	0	0.00	57.05	16	15,071	0.11%
2020/08/24	0	0.00	17	57.05	56.80	-17	15,076	-0.11%
2020/08/21	5	56.02	8	56.30	56.10	-3	15,208	-0.02%
2020/08/20	14	55.84	0	0.00	54.90	14	15,199	0.09%
2020/08/19	11	57.76	0	0.00	57.65	11	15,037	0.07%
2020/08/18	15	58.36	0	0.00	58.55	15	15,009	0.10%
2020/08/17	0	0.00	11	57.52	59.25	-11	15,191	-0.07%
2020/08/14	3	54.50	12	55.00	55.25	-9	14,895	-0.06%
2020/08/13	7	54.53	7	55.24	54.70	0	14,868	0.00%
2020/08/12	13	54.45	1	53.70	53.85	12	14,886	0.08%
2020/08/11	5	56.62	2	55.70	56.95	3	14,705	0.02%
2020/08/10	3	54.07	5	54.70	55.45	-2	14,687	-0.01%
2020/08/07	2	54.25	2	55.40	53.20	0	14,680	0.00%
2020/08/06	4	55.33	4	55.68	54.45	0	14,680	0.00%
2020/08/05	8	55.41	8	55.83	55.45	0	14,590	0.00%
2020/08/04	5	56.17	4	56.36	56.35	1	14,670	0.01%
2020/08/03	2	54.83	12	55.31	55.25	-10	14,716	-0.07%
2020/07/31	7	54.20	4	55.23	54.35	3	14,687	0.02%
2020/07/30	3	54.88	0	0.00	54.70	3	14,739	0.02%
2020/07/29	3	53.10	3	54.05	54.55	0	14,747	0.00%
2020/07/28	1	53.35	18	53.64	53.15	-17	14,799	-0.11%
2020/07/27	2	53.45	2	53.13	52.25	0	14,869	0.00%
2020/07/24	5	54.68	5	55.96	52.90	0	14,805	0.00%
2020/07/23	26	56.31	8	57.30	56.20	18	14,780	0.12%
2020/07/22	2	57.63	22	58.10	57.85	-20	14,617	-0.14%
2020/07/21	3	56.75	1	57.70	56.35	2	14,461	0.01%
2020/07/20	7	55.99	12	56.00	56.70	-5	14,454	-0.03%
2020/07/17	14	54.00	27	54.73	53.75	-13	14,274	-0.09%
2020/07/16	12	56.66	4	57.48	54.65	8	14,153	0.06%
2020/07/15	0	0.00	4	59.39	59.00	-4	13,982	-0.03%
2020/07/14	10	59.69	0	0.00	59.00	10	14,182	0.07%
2020/07/13	7	59.68	11	60.18	61.30	-4	14,095	-0.03%
2020/07/10	5	60.67	6	60.08	60.00	-1	13,997	-0.01%
2020/07/09	1	60.75	2	62.03	61.95	-1	13,961	-0.01%
2020/07/08	3	60.42	0	0.00	60.00	3	13,716	0.02%
2020/07/07	3	60.63	4	61.75	61.80	-1	13,587	-0.01%
2020/07/06	0	0.00	10	56.60	57.55	-10	13,229	-0.08%
2020/07/03	2	51.10	6	51.54	51.10	-4	12,766	-0.03%
2020/07/02	11	48.83	20	48.83	49.57	-9	12,657	-0.07%
2020/07/01	4	47.35	20	46.76	47.57	-16	12,560	-0.13%
2020/06/30	0	0.00	7	45.18	45.40	-7	12,463	-0.06%
2020/06/29	7	44.46	0	0.00	44.28	7	12,544	0.06%
2020/06/24	0	0.00	5	45.28	45.10	-5	12,697	-0.04%
2020/06/22	0	0.00	2	44.72	44.68	-2	13,003	-0.02%
2020/06/19	2	44.33	2	44.20	44.58	0	13,272	0.00%
2020/06/18	0	0.00	6	43.58	43.65	-6	13,493	-0.04%
2020/06/17	1	42.83	2	43.06	42.90	-1	13,576	-0.01%
2020/06/16	0	0.00	9	43.26	43.25	-9	13,894	-0.06%
2020/06/15	1	42.47	0	0.00	42.47	1	14,570	0.01%
2020/06/12	0	0.00	2	42.60	43.32	-2	14,860	-0.01%
2020/06/11	8	44.16	2	43.95	43.51	6	15,406	0.04%
2020/06/10	7	44.74	0	0.00	44.71	7	15,612	0.04%
2020/06/09	0	0.00	3	45.02	45.30	-3	16,191	-0.02%
2020/06/08	2	44.45	15	44.92	44.45	-13	16,384	-0.08%
2020/06/05	1	43.70	2	43.66	43.87	-1	16,466	-0.01%
2020/06/04	3	43.99	0	0.00	44.08	3	16,878	0.02%
2020/06/03	2	44.43	0	0.00	44.37	2	17,343	0.01%
2020/06/02	0	0.00	23	43.73	43.95	-23	17,291	-0.13%
2020/06/01	0	0.00	15	42.97	43.36	-15	17,598	-0.09%
2020/05/29	1	40.47	6	40.60	41.19	-5	17,447	-0.03%
2020/05/28	13	40.96	11	41.63	41.13	2	17,545	0.01%
2020/05/27	2	40.78	5	41.28	40.97	-3	17,659	-0.02%
2020/05/26	0	0.00	9	40.91	40.82	-9	17,811	-0.05%
2020/05/25	1	40.21	2	40.32	40.25	-1	18,054	-0.01%
2020/05/22	16	40.92	0	0.00	39.95	16	18,257	0.09%
2020/05/21	2	42.38	0	0.00	42.20	2	18,241	0.01%
2020/05/20	0	0.00	2	42.33	42.25	-2	18,520	-0.01%
2020/05/19	3	42.09	3	42.56	42.06	0	18,681	0.00%
2020/05/18	0	0.00	14	41.65	41.72	-14	18,766	-0.07%
2020/05/15	12	41.15	3	41.12	41.25	9	18,816	0.05%
2020/05/14	1	41.48	4	41.50	41.47	-3	18,816	-0.02%
2020/05/12	5	41.94	6	42.43	42.22	-1	18,897	-0.01%
2020/05/11	24	42.78	5	43.00	42.35	19	18,945	0.10%
2020/05/08	0	0.00	24	42.09	42.44	-24	19,003	-0.13%
2020/05/07	18	41.00	0	0.00	41.18	18	18,981	0.09%
2020/05/06	5	40.30	38	40.41	41.02	-33	19,041	-0.17%
2020/05/05	0	0.00	1	38.78	38.78	-1	19,049	-0.01%
2020/05/04	27	38.59	0	0.00	38.50	27	19,449	0.14%
2020/04/30	6	41.83	19	42.14	41.65	-13	19,666	-0.07%
2020/04/29	11	41.00	23	41.16	41.13	-12	20,064	-0.06%
2020/04/28	0	0.00	17	40.77	40.83	-17	20,091	-0.08%
2020/04/27	1	40.20	4	40.28	40.10	-3	20,375	-0.01%
2020/04/24	4	39.13	0	0.00	39.10	4	20,235	0.02%
2020/04/23	0	0.00	6	39.98	39.58	-6	20,231	-0.03%
2020/04/21	4	39.39	0	0.00	38.36	4	20,295	0.02%
2020/04/20	1	39.58	0	0.00	39.60	1	20,239	0.00%
2020/04/17	2	39.62	7	39.46	39.91	-5	20,185	-0.02%
2020/04/14	1	38.59	0	0.00	38.57	1	19,822	0.01%
2020/04/08	1	38.32	0	0.00	38.19	1	20,195	0.00%
2020/04/07	4	38.47	0	0.00	38.59	4	20,104	0.02%
2020/04/06	0	0.00	4	38.02	38.21	-4	20,065	-0.02%
2020/03/27	1	37.20	0	0.00	37.15	1	19,670	0.01%
2020/03/26	7	37.12	2	37.20	37.24	5	19,343	0.03%
2020/03/25	0	0.00	8	36.97	36.77	-8	19,143	-0.04%
2020/03/23	6	33.11	0	0.00	32.83	6	18,670	0.03%
2020/03/20	7	34.05	0	0.00	34.18	7	18,850	0.04%
2020/03/19	4	32.13	2	31.75	32.15	2	18,629	0.01%
2020/03/18	9	36.26	4	37.38	35.89	5	18,162	0.03%
2020/03/17	14	36.37	0	0.00	36.18	14	17,946	0.08%
2020/03/16	13	38.95	0	0.00	38.35	13	17,274	0.08%
2020/03/13	28	38.17	4	39.25	40.65	24	16,909	0.14%
2020/03/12	19	41.57	0	0.00	41.54	19	16,308	0.12%
2020/03/11	1	43.39	0	0.00	43.24	1	16,045	0.01%
2020/03/10	3	42.24	1	43.22	43.93	2	15,912	0.01%
2020/03/09	9	42.10	0	0.00	41.73	9	15,481	0.06%
2020/03/06	15	45.77	0	0.00	45.63	15	14,998	0.10%
2020/03/05	0	0.00	44	45.71	46.85	-44	14,912	-0.30%
2020/03/04	0	0.00	2	44.42	44.11	-2	14,750	-0.01%
2020/03/03	6	44.04	0	0.00	44.03	6	14,721	0.04%
2020/03/02	7	42.02	13	43.47	43.65	-6	14,610	-0.04%
2020/02/27	14	43.91	8	44.58	44.05	6	14,466	0.04%
2020/02/26	2	43.01	5	44.37	44.62	-3	14,425	-0.02%
2020/02/25	25	43.71	0	0.00	43.81	25	14,321	0.17%
2020/02/24	19	45.05	3	44.95	45.00	16	14,255	0.11%
2020/02/21	0	0.00	3	45.90	46.28	-3	14,023	-0.02%
2020/02/20	2	44.68	9	45.08	45.32	-7	13,774	-0.05%
2020/02/19	0	0.00	9	44.60	44.83	-9	13,750	-0.07%
2020/02/18	14	44.09	0	0.00	43.92	14	13,746	0.10%
2020/02/17	0	0.00	7	44.09	44.50	-7	13,724	-0.05%
2020/02/14	0	0.00	43	43.47	43.58	-43	13,713	-0.31%
2020/02/13	20	43.17	24	43.73	43.00	-4	13,872	-0.03%
2020/02/12	53	43.13	0	0.00	43.35	53	14,068	0.38%
2020/02/11	0	0.00	35	42.91	43.53	-35	14,086	-0.25%
2020/02/10	4	41.82	66	42.14	41.94	-62	13,916	-0.45%
2020/02/07	4	41.45	8	41.93	41.77	-4	13,900	-0.03%
2020/02/06	41	42.02	32	42.15	42.13	9	14,200	0.06%
2020/02/05	4	41.58	10	41.48	41.29	-6	14,216	-0.04%
2020/02/04	14	38.41	14	39.89	40.19	0	14,074	0.00%
2020/02/03	17	38.47	14	38.77	39.60	3	13,680	0.02%
2020/01/30	67	40.55	0	0.00	39.68	67	13,209	0.51%
2020/01/17	0	0.00	1	50.50	49.74	-1	12,981	-0.01%
2020/01/16	3	49.73	0	0.00	49.71	3	13,084	0.02%
2020/01/15	11	50.40	0	0.00	50.05	11	13,103	0.08%
2020/01/14	0	0.00	1	51.90	51.20	-1	13,137	-0.01%
2020/01/09	2	50.40	0	0.00	50.40	2	13,304	0.02%
2020/01/07	10	50.55	0	0.00	50.55	10	13,580	0.07%
2020/01/06	9	50.65	6	50.72	50.65	3	14,216	0.02%
2020/01/03	29	50.95	2	51.28	50.65	27	14,278	0.19%
2020/01/02	0	0.00	34	50.97	51.10	-34	14,266	-0.24%
2019/12/31	16	49.65	0	0.00	49.56	16	13,909	0.12%
2019/12/30	0	0.00	24	49.54	49.99	-24	13,829	-0.17%
2019/12/27	0	0.00	33	49.41	49.31	-33	13,698	-0.24%
2019/12/25	2	47.93	0	0.00	47.93	2	13,622	0.01%
2019/12/24	1	48.03	0	0.00	48.19	1	13,695	0.01%
2019/12/23	35	48.71	0	0.00	48.56	35	13,700	0.26%
2019/12/20	8	49.32	10	49.49	49.36	-2	13,726	-0.01%
2019/12/19	7	49.17	0	0.00	49.17	7	13,851	0.05%
2019/12/18	3	49.55	5	49.89	49.69	-2	14,100	-0.01%
2019/12/17	1	48.33	16	49.16	49.73	-15	14,104	-0.11%
2019/12/16	7	47.93	2	48.34	47.93	5	13,840	0.04%
2019/12/13	0	0.00	59	47.92	47.99	-59	13,849	-0.43%
2019/12/12	27	46.91	16	47.35	46.75	11	13,707	0.08%
2019/12/11	0	0.00	1	46.99	46.99	-1	13,798	-0.01%
2019/12/10	0	0.00	1	46.89	46.80	-1	14,003	-0.01%
2019/12/09	8	46.81	3	47.13	46.75	5	14,329	0.03%
2019/12/06	0	0.00	21	46.89	46.72	-21	14,523	-0.14%
2019/12/05	16	46.16	1,120	46.45	46.16	-1,104	14,709	-7.51%	大賣/鉅額交易
2019/12/04	3	45.52	0	0.00	45.89	3	14,839	0.02%
2019/12/03	855	45.20	855	45.42	45.89	0	15,449	0.00%	大買/大賣/
2019/12/02	5	45.73	64	45.89	45.62	-59	15,617	-0.38%
2019/11/29	45	45.95	10	46.65	45.06	35	15,661	0.22%
2019/11/28	16	47.00	4	47.45	46.80	12	15,594	0.08%
2019/11/27	0	0.00	30	47.40	47.28	-30	15,792	-0.19%
2019/11/26	36	47.41	38	47.75	47.46	-2	15,988	-0.01%
2019/11/25	508	46.69	505	46.94	47.08	3	16,184	0.02%	大買/大賣/
2019/11/22	59	47.45	21	47.79	46.91	38	16,260	0.23%
2019/11/21	13	47.33	0	0.00	47.37	13	16,378	0.08%
2019/11/20	19	48.53	0	0.00	48.33	19	16,690	0.11%
2019/11/19	0	0.00	11	49.04	48.85	-11	16,851	-0.07%
2019/11/15	2	48.25	0	0.00	48.00	2	16,891	0.01%
2019/11/14	5	47.91	3	48.30	48.19	2	17,143	0.01%
2019/11/13	1	47.88	0	0.00	47.95	1	17,375	0.01%
2019/11/12	29	47.96	0	0.00	48.15	29	17,522	0.17%
2019/11/11	24	48.73	0	0.00	48.57	24	17,539	0.14%
2019/11/08	4	50.23	4	50.90	50.15	0	17,358	0.00%
2019/11/07	13	50.18	1	50.85	50.10	12	17,423	0.07%
2019/11/06	22	50.60	1	50.60	50.60	21	17,623	0.12%
2019/11/05	0	0.00	7	51.02	51.45	-7	17,805	-0.04%
2019/11/04	1	49.91	5	50.26	50.10	-4	18,031	-0.02%
2019/11/01	0	0.00	16	48.86	49.37	-16	18,206	-0.09%
2019/10/31	13	47.82	0	0.00	47.83	13	18,378	0.07%
2019/10/30	10	47.82	9	48.09	47.80	1	18,771	0.01%
2019/10/29	9	48.47	15	48.74	48.45	-6	18,945	-0.03%
2019/10/28	0	0.00	22	48.54	48.37	-22	19,191	-0.11%
2019/10/25	4	47.74	2	48.20	47.67	2	19,135	0.01%
2019/10/24	3	47.87	7	48.36	47.75	-4	19,220	-0.02%
2019/10/23	14	48.13	14	48.61	48.25	0	19,291	0.00%
2019/10/22	6	48.05	5	48.74	48.07	1	19,667	0.01%
2019/10/21	20	47.96	24	48.41	48.27	-4	19,863	-0.02%
2019/10/18	30	49.29	16	49.85	48.63	14	20,071	0.07%
2019/10/17	0	0.00	24	49.56	49.36	-24	20,275	-0.12%
2019/10/16	14	49.46	16	50.34	49.14	-2	20,423	-0.01%
2019/10/15	14	49.49	5	49.45	49.40	9	20,271	0.04%
2019/10/14	0	0.00	68	49.66	49.65	-68	20,475	-0.33%
2019/10/09	13	46.50	2	47.09	46.91	11	20,441	0.05%
2019/10/08	0	0.00	10	47.44	47.49	-10	20,646	-0.05%
2019/10/07	5	45.67	0	0.00	45.63	5	20,851	0.02%
2019/10/04	3	45.73	0	0.00	45.80	3	21,027	0.01%
2019/10/03	14	45.69	0	0.00	45.63	14	21,226	0.07%
2019/10/02	12	46.22	0	0.00	46.39	12	21,797	0.06%
2019/10/01	12	46.71	0	0.00	46.71	12	21,949	0.05%
2019/09/27	0	0.00	26	47.49	47.32	-26	22,356	-0.12%
2019/09/23	30	47.54	0	0.00	47.15	30	23,467	0.13%
2019/09/19	1	48.02	0	0.00	48.02	1	23,803	0.00%
2019/09/17	27	48.34	0	0.00	48.25	27	24,610	0.11%
2019/09/16	7	48.97	5	49.22	48.96	2	24,879	0.01%
2019/09/12	0	0.00	2	49.49	49.27	-2	25,640	-0.01%
2019/09/11	10	48.55	10	49.18	48.76	0	26,012	0.00%
2019/09/10	10	49.20	10	50.15	49.01	0	25,906	0.00%
2019/09/09	18	49.78	18	50.42	49.73	0	25,972	0.00%
2019/09/06	15	49.17	0	0.00	49.40	15	25,987	0.06%
2019/09/05	16	49.47	19	49.07	49.67	-3	26,053	-0.01%
2019/09/04	0	0.00	18	47.66	47.72	-18	25,633	-0.07%
2019/09/03	6	47.13	2	47.60	47.08	4	26,037	0.02%
2019/09/02	0	0.00	33	47.30	47.50	-33	26,527	-0.12%
2019/08/30	4	46.58	10	46.96	46.66	-6	26,564	-0.02%
2019/08/29	22	45.78	14	46.26	46.07	8	26,779	0.03%
2019/08/28	41	46.36	0	0.00	46.24	41	26,910	0.15%
2019/08/27	0	0.00	27	46.72	47.11	-27	26,966	-0.10%
2019/08/26	25	45.65	3	46.07	45.80	22	27,008	0.08%
2019/08/23	0	0.00	18	46.80	47.42	-18	27,134	-0.07%
2019/08/22	6	46.05	1	46.51	45.98	5	26,928	0.02%
2019/08/21	21	46.13	5	46.20	46.30	16	27,392	0.06%
2019/08/20	0	0.00	5	46.24	46.49	-5	27,900	-0.02%
2019/08/19	20	44.95	25	45.70	45.85	-5	28,042	-0.02%
2019/08/16	0	0.00	23	44.68	44.81	-23	28,220	-0.08%
2019/08/15	0	0.00	32	43.46	43.64	-32	28,273	-0.11%
2019/08/14	8	44.40	7	44.86	43.95	1	28,549	0.00%
2019/08/13	5	43.69	13	44.08	43.57	-8	28,866	-0.03%
2019/08/12	2	43.78	27	43.80	43.85	-25	29,210	-0.09%
2019/08/08	20	43.00	39	43.38	43.46	-19	29,566	-0.06%
2019/08/07	56	42.84	12	42.73	42.58	44	29,754	0.15%
2019/08/06	36	41.94	26	42.28	43.20	10	30,177	0.03%
2019/08/05	15	44.04	10	44.53	44.25	5	29,933	0.02%
2019/08/02	11	44.15	10	44.96	44.82	1	30,453	0.00%
2019/08/01	8	46.42	0	0.00	46.27	8	31,105	0.03%
2019/07/31	32	47.54	0	0.00	47.42	32	31,176	0.10%
2019/07/30	4	48.64	24	48.65	48.52	-20	31,513	-0.06%
2019/07/29	0	0.00	5	48.12	47.79	-5	32,769	-0.02%
2019/07/26	4	47.91	37	47.82	47.98	-33	32,879	-0.10%
2019/07/25	0	0.00	1	47.72	47.55	-1	32,707	0.00%
2019/07/24	4	47.56	5	47.54	47.18	-1	33,011	0.00%
2019/07/23	1,518	46.61	1,517	46.30	46.32	1	33,255	0.00%	大買/大賣/
2019/07/22	0	0.00	10	46.50	46.99	-10	33,690	-0.03%
2019/07/19	20	46.04	23	46.86	46.65	-3	33,557	-0.01%
2019/07/16	1	46.29	0	0.00	46.29	1	34,792	0.00%
2019/07/15	24	46.80	17	47.55	47.00	7	35,080	0.02%
2019/07/12	9	46.57	7	47.07	47.22	2	34,749	0.01%
2019/07/11	10	46.69	1	47.00	46.49	9	34,978	0.03%
2019/07/10	24	46.71	24	46.29	46.29	0	35,346	0.00%
2019/07/09	21	46.84	16	46.14	46.14	5	35,920	0.01%
2019/07/08	520	46.44	520	46.74	46.69	0	36,192	0.00%	大買/大賣/
2019/07/05	0	0.00	4	48.16	48.55	-4	36,302	-0.01%
2019/07/04	64	48.37	2	48.29	48.00	62	36,537	0.17%
2019/07/03	0	0.00	1	48.87	48.85	-1	36,665	0.00%
2019/07/01	9	48.56	51	48.81	49.11	-42	37,880	-0.11%
2019/06/28	36	46.15	2	46.27	46.29	34	37,631	0.09%
2019/06/27	0	0.00	42	46.48	46.74	-42	38,297	-0.11%
2019/06/26	10	45.82	61	45.62	45.57	-51	38,994	-0.13%
2019/06/25	80	45.41	12	46.20	45.10	68	39,157	0.17%
2019/06/24	1	46.88	0	0.00	46.86	1	39,037	0.00%
2019/06/21	2	46.54	7	47.32	46.43	-5	39,306	-0.01%
2019/06/20	5	45.89	46	46.29	46.48	-41	39,410	-0.10%
2019/06/19	0	0.00	42	45.04	45.04	-42	39,100	-0.11%
2019/06/18	0	0.00	8	43.21	42.95	-8	38,928	-0.02%
2019/06/17	6	42.57	6	43.43	42.73	0	39,437	0.00%
2019/06/14	22	42.96	22	43.37	43.07	0	39,788	0.00%
2019/06/11	4	43.09	15	43.13	43.09	-11	41,115	-0.03%
2019/06/10	20	41.06	20	41.63	41.56	0	41,094	0.00%
2019/06/06	20	40.46	20	40.70	40.39	0	41,089	0.00%
2019/06/05	20	40.84	20	41.20	40.91	0	41,609	0.00%
2019/06/04	20	41.39	20	40.28	40.28	0	42,596	0.00%
2019/06/03	20	41.00	27	41.02	40.93	-7	43,375	-0.02%
2019/05/31	20	40.73	20	41.31	41.09	0	43,791	0.00%
2019/05/30	20	41.50	23	40.84	40.82	-3	44,397	-0.01%
2019/05/28	20	40.43	22	41.17	41.68	-2	45,713	0.00%
2019/05/27	25	39.97	20	40.11	40.25	5	46,301	0.01%
2019/05/24	21	40.00	46	40.18	40.05	-25	47,391	-0.05%
2019/05/23	26	39.59	22	40.04	39.85	4	47,617	0.01%
2019/05/22	30	40.95	20	41.20	40.80	10	47,369	0.02%
2019/05/21	0	0.00	2	41.34	41.17	-2	47,324	0.00%
2019/05/20	17	40.54	16	40.39	39.88	1	47,756	0.00%
2019/05/17	17	41.31	7	41.51	40.96	10	47,704	0.02%
2019/05/16	6	41.38	16	41.85	41.95	-10	47,751	-0.02%
2019/05/15	11	40.83	10	41.17	41.91	1	47,872	0.00%
2019/05/14	17	38.64	17	40.25	40.82	0	47,919	0.00%
2019/05/13	1	40.60	1	40.07	40.10	0	47,659	0.00%
2019/05/10	7	40.24	5	40.26	40.55	2	48,268	0.00%
2019/05/09	18	40.36	5	39.68	39.65	13	47,641	0.03%
2019/05/08	19	40.80	11	41.66	41.63	8	47,054	0.02%
2019/05/07	1	42.74	0	0.00	41.95	1	47,278	0.00%
2019/05/06	56	42.84	5	43.49	41.59	51	47,291	0.11%
2019/05/03	6	46.04	0	0.00	46.56	6	46,077	0.01%
2019/05/02	2	46.26	0	0.00	46.53	2	46,171	0.00%
2019/04/30	11	46.42	8	46.89	46.78	3	46,555	0.01%
2019/04/29	23	45.74	30	46.60	47.41	-7	46,622	-0.02%
2019/04/26	22	45.71	5	45.61	46.28	17	46,474	0.04%
2019/04/25	10	47.72	30	47.42	47.43	-20	46,254	-0.04%
2019/04/24	28	47.36	7	48.75	47.60	21	46,375	0.05%
2019/04/22	20	48.86	10	50.40	47.61	10	46,218	0.02%
2019/04/19	18	49.23	21	49.42	49.28	-3	45,567	-0.01%
2019/04/18	11	48.90	10	48.90	48.68	1	45,488	0.00%
2019/04/17	23	49.03	10	49.39	49.40	13	45,744	0.03%
2019/04/16	26	46.41	16	48.18	48.86	10	45,386	0.02%
2019/04/15	0	0.00	45	48.11	48.00	-45	45,106	-0.10%
2019/04/12	19	46.13	5	46.30	45.95	14	44,875	0.03%
2019/04/11	33	46.91	0	0.00	46.72	33	44,834	0.07%
2019/04/10	0	0.00	1	47.48	48.05	-1	44,611	0.00%
2019/04/09	0	0.00	9	47.64	47.75	-9	44,432	-0.02%
2019/04/08	17	47.23	20	47.46	46.66	-3	44,149	-0.01%
2019/04/03	0	0.00	1	45.39	45.10	-1	43,175	0.00%
2019/04/02	4	45.38	3	44.96	45.06	1	43,226	0.00%
2019/04/01	8	45.04	0	0.00	45.15	8	42,927	0.02%
2019/03/29	0	0.00	46	41.71	42.96	-46	42,152	-0.11%
2019/03/28	2	39.70	14	40.42	40.31	-12	41,633	-0.03%
2019/03/27	3	39.85	32	40.40	40.50	-29	42,469	-0.07%
2019/03/26	16	40.02	7	40.07	39.66	9	42,278	0.02%
2019/03/25	17	40.28	0	0.00	40.30	17	42,373	0.04%
2019/03/22	32	41.72	0	0.00	41.70	32	42,255	0.08%
2019/03/21	0	0.00	12	42.68	42.42	-12	41,973	-0.03%
2019/03/20	34	41.98	5	42.47	41.84	29	42,448	0.07%
2019/03/19	1	42.55	1	43.20	42.71	0	42,022	0.00%
2019/03/18	1	42.47	22	42.22	42.47	-21	41,629	-0.05%
2019/03/15	0	0.00	36	41.18	40.97	-36	41,661	-0.09%
2019/03/14	6	39.86	0	0.00	40.18	6	41,073	0.01%
2019/03/13	72	39.74	0	0.00	40.18	72	41,259	0.17%
2019/03/12	17	40.17	0	0.00	40.63	17	41,123	0.04%
2019/03/11	26	38.33	14	38.97	39.27	12	40,926	0.03%
2019/03/08	22	39.70	35	40.21	39.19	-13	41,522	-0.03%
2019/03/07	5	41.75	30	41.38	41.42	-25	40,406	-0.06%
2019/03/06	9	43.11	0	0.00	43.02	9	39,590	0.02%
2019/03/05	27	43.06	1	43.05	43.12	26	39,321	0.07%
2019/03/04	0	0.00	33	44.56	44.55	-33	38,737	-0.09%
2019/02/27	5	40.45	0	0.00	41.58	5	37,841	0.01%
2019/02/26	4	41.40	26	41.03	40.69	-22	37,565	-0.06%
2019/02/25	0	0.00	137	38.45	39.80	-137	36,765	-0.37%	大賣/鉅額交易
2019/02/22	82	35.90	5	35.79	35.94	77	35,439	0.22%
2019/02/21	3	36.47	36	36.88	37.05	-33	35,357	-0.09%
2019/02/20	17	36.17	18	36.76	36.24	-1	35,426	0.00%
2019/02/19	16	36.17	34	36.81	36.18	-18	35,706	-0.05%
2019/02/18	1	35.45	12	35.93	36.10	-11	35,062	-0.03%
2019/02/15	32	35.30	0	0.00	34.91	32	34,878	0.09%
2019/02/14	1	36.00	14	36.18	36.25	-13	34,741	-0.04%
2019/02/13	0	0.00	12	35.47	35.53	-12	34,524	-0.03%
2019/02/12	1	34.77	25	35.10	35.08	-24	34,771	-0.07%
2019/02/11	0	0.00	39	34.40	34.74	-39	34,747	-0.11%
2019/01/30	0	0.00	2	32.85	32.81	-2	34,250	-0.01%
2019/01/29	1	32.06	0	0.00	32.78	1	34,460	0.00%
2019/01/28	4	32.70	5	33.14	32.67	-1	34,506	0.00%
2019/01/25	0	0.00	9	32.54	32.75	-9	34,898	-0.03%
2019/01/24	0	0.00	2	31.69	31.59	-2	35,128	-0.01%
2019/01/23	5	31.10	3	31.24	31.27	2	35,542	0.01%
2019/01/22	26	31.53	4	31.90	31.21	22	36,265	0.06%
2019/01/21	6	32.00	25	32.17	32.00	-19	37,287	-0.05%
2019/01/18	1	30.94	47	31.16	31.45	-46	37,351	-0.12%
2019/01/17	4	30.56	38	31.04	30.95	-34	37,669	-0.09%
2019/01/16	0	0.00	4	30.63	30.54	-4	38,036	-0.01%
2019/01/15	0	0.00	78	30.11	30.24	-78	38,385	-0.20%
2019/01/11	1	29.59	11	29.60	29.82	-10	39,782	-0.03%
2019/01/10	3	29.18	12	29.48	29.65	-9	40,063	-0.02%
2019/01/09	10	29.15	25	29.73	29.98	-15	40,193	-0.04%
2019/01/08	20	28.64	30	28.63	28.66	-10	40,076	-0.02%
2019/01/07	5	28.77	16	28.91	28.67	-11	40,270	-0.03%
2019/01/04	24	28.43	44	28.11	28.53	-20	40,330	-0.05%
2019/01/03	0	0.00	22	27.44	27.59	-22	40,553	-0.05%
2019/01/02	44	27.43	15	27.50	27.29	29	40,552	0.07%
2018/12/28	1	27.99	1	28.19	28.35	0	40,632	0.00%
2018/12/27	8	28.39	14	28.58	28.17	-6	40,681	-0.01%
2018/12/26	2	28.23	8	28.15	27.72	-6	40,629	-0.01%
2018/12/25	32	27.63	190	27.33	27.50	-158	40,494	-0.39%	大賣/鉅額交易
2018/12/24	32	28.29	27	28.35	28.49	5	40,210	0.01%
2018/12/22	23	27.92	0	0.00	27.90	23	39,995	0.06%
2018/12/21	60	28.60	25	28.73	28.38	35	40,480	0.09%
2018/12/20	134	29.79	15	30.47	29.15	119	40,386	0.29%	大買/鉅額交易
2018/12/19	11	31.04	17	31.09	30.92	-6	40,095	-0.01%
2018/12/18	61	31.35	32	31.38	31.15	29	40,154	0.07%
2018/12/17	44	31.97	7	31.94	31.91	37	40,067	0.09%
2018/12/14	17	32.19	10	32.51	32.25	7	39,894	0.02%
2018/12/13	17	32.30	38	32.70	32.97	-21	40,565	-0.05%
2018/12/12	24	31.71	0	0.00	31.75	24	40,000	0.06%
2018/12/11	2	31.36	0	0.00	31.33	2	39,891	0.01%
2018/12/10	22	31.26	5	31.42	31.04	17	40,018	0.04%
2018/12/07	15	32.29	6	32.20	32.16	9	39,733	0.02%
2018/12/06	18	32.40	20	32.14	32.08	-2	40,344	0.00%
2018/12/05	0	0.00	12	32.88	33.35	-12	39,956	-0.03%
2018/12/04	12	33.69	1	33.50	33.50	11	39,815	0.03%
2018/12/03	10	33.51	29	34.12	33.86	-19	40,011	-0.05%
2018/11/30	12	31.97	0	0.00	31.71	12	39,164	0.03%
2018/11/29	11	32.61	19	32.49	31.90	-8	39,111	-0.02%
2018/11/28	25	31.55	25	31.70	32.07	0	39,001	0.00%
2018/11/27	122	31.69	100	31.82	31.75	22	38,762	0.06%	大買/
2018/11/26	15	31.92	8	31.99	31.79	7	38,943	0.02%
2018/11/23	30	32.04	8	32.36	31.85	22	38,796	0.06%
2018/11/22	3	32.59	0	0.00	32.25	3	38,647	0.01%
2018/11/21	10	32.26	5	32.43	32.80	5	38,612	0.01%
2018/11/20	10	32.98	7	33.71	32.81	3	38,878	0.01%
2018/11/19	0	0.00	23	33.81	33.81	-23	38,639	-0.06%
2018/11/16	18	33.07	27	33.49	33.41	-9	38,636	-0.02%
2018/11/15	12	32.59	7	32.99	32.96	5	38,405	0.01%
2018/11/14	2	32.99	3	33.58	32.92	-1	38,877	0.00%
2018/11/13	2	31.89	0	0.00	33.30	2	39,075	0.01%
2018/11/12	19	32.46	11	32.64	32.60	8	39,428	0.02%
2018/11/09	28	33.20	0	0.00	32.60	28	40,100	0.07%
2018/11/08	7	34.24	1	34.18	34.18	6	39,850	0.02%
2018/11/07	3	34.63	4	34.61	34.50	-1	39,843	0.00%
2018/11/06	19	34.21	5	33.86	33.64	14	39,870	0.04%
2018/11/05	62	34.76	21	34.54	34.41	41	39,734	0.10%
2018/11/02	8	34.84	13	35.21	35.26	-5	39,892	-0.01%
2018/11/01	0	0.00	45	33.84	34.18	-45	39,299	-0.11%
2018/10/31	48	32.41	4	32.86	32.93	44	39,015	0.11%
2018/10/30	117	32.07	8	32.57	32.93	109	38,897	0.28%	大買/鉅額交易
2018/10/29	29	32.55	4	31.90	31.90	25	38,340	0.07%
2018/10/26	3	33.96	20	34.25	33.90	-17	38,084	-0.04%
2018/10/25	19	33.38	7	33.91	33.47	12	37,903	0.03%
2018/10/24	12	34.29	15	35.43	35.00	-3	37,289	-0.01%
2018/10/23	31	35.28	8	35.75	35.00	23	36,614	0.06%
2018/10/22	0	0.00	59	34.84	36.71	-59	36,220	-0.16%
2018/10/19	27	31.58	12	32.29	32.71	15	35,123	0.04%
2018/10/18	6	32.30	4	32.56	32.10	2	34,831	0.01%
2018/10/17	16	33.54	6	33.90	32.65	10	35,069	0.03%
2018/10/16	2	33.29	4	33.77	33.32	-2	35,195	-0.01%
2018/10/15	4	33.23	1	33.70	32.90	3	35,216	0.01%
2018/10/12	4	32.69	4	33.10	33.50	0	35,019	0.00%
2018/10/11	8	32.68	12	32.73	32.37	-4	34,737	-0.01%
2018/10/09	5	34.41	2	34.93	34.97	3	34,291	0.01%
2018/10/08	8	35.59	8	36.06	35.45	0	34,356	0.00%
2018/10/05	17	35.39	0	0.00	35.41	17	34,222	0.05%
2018/10/04	10	36.00	0	0.00	35.85	10	34,631	0.03%
2018/10/03	2	36.79	13	36.84	36.82	-11	34,914	-0.03%
2018/10/02	14	37.48	618	37.30	37.14	-604	35,231	-1.71%	大賣/鉅額交易
2018/09/28	0	0.00	9	38.12	38.41	-9	36,332	-0.02%
2018/09/27	8	37.41	2	37.63	37.50	6	36,287	0.02%
2018/09/26	1	37.20	37	37.88	38.50	-36	36,204	-0.10%
2018/09/25	3	36.81	4	36.92	36.70	-1	36,947	0.00%
2018/09/21	0	0.00	39	36.42	37.13	-39	37,201	-0.10%
2018/09/20	3	35.35	3	35.72	35.33	0	37,117	0.00%
2018/09/19	2	34.66	90	34.71	35.51	-88	37,612	-0.23%
2018/09/18	1	32.74	16	33.36	33.29	-15	37,439	-0.04%
2018/09/17	3	33.24	11	33.17	33.13	-8	38,291	-0.02%
2018/09/14	1	33.63	11	33.75	33.60	-10	38,503	-0.03%
2018/09/13	17	32.77	115	32.75	32.57	-98	38,699	-0.25%	大賣/
2018/09/12	1,863	32.40	1,862	32.27	32.27	1	38,585	0.00%	大買/大賣/
2018/09/11	12	33.36	255	33.15	33.16	-243	38,458	-0.63%	大賣/鉅額交易
2018/09/10	2	33.42	31	33.52	33.47	-29	38,669	-0.07%
2018/09/07	33	33.52	298	33.38	33.86	-265	38,657	-0.69%	大賣/鉅額交易
2018/09/06	27	33.97	1	34.43	33.85	26	38,451	0.07%
2018/09/05	17	35.08	7	35.25	34.92	10	38,153	0.03%
2018/09/04	7	34.83	23	35.18	35.43	-16	38,238	-0.04%
2018/09/03	1,697	34.97	1,707	34.54	34.54	-10	38,345	-0.03%	大買/大賣/
2018/08/31	1,688	34.88	1,699	35.45	35.49	-11	38,543	-0.03%	大買/大賣/
2018/08/30	1,667	36.07	1,680	35.48	35.48	-13	38,325	-0.03%	大買/大賣/
2018/08/29	7	36.25	9	36.28	36.17	-2	38,169	-0.01%
2018/08/28	13	36.77	59	36.69	36.44	-46	38,207	-0.12%
2018/08/27	26	35.65	49	36.09	36.49	-23	38,189	-0.06%
2018/08/24	15	34.70	47	34.75	35.00	-32	38,062	-0.08%
2018/08/23	26	34.64	141	34.82	34.78	-115	38,416	-0.30%	大賣/鉅額交易
2018/08/22	14	34.52	4	34.90	34.68	10	38,825	0.03%
2018/08/21	2	34.93	76	34.19	35.00	-74	38,871	-0.19%
2018/08/20	1,026	32.98	1,024	33.21	32.90	2	38,513	0.01%	大買/大賣/
2018/08/17	44	33.68	31	33.78	33.11	13	38,293	0.03%
2018/08/16	41	33.15	14	33.12	33.99	27	37,857	0.07%
2018/08/15	24	34.32	3	33.86	33.88	21	37,142	0.06%
2018/08/14	11	35.06	9	35.46	34.92	2	36,951	0.01%
2018/08/13	23	34.99	10	34.93	34.93	13	36,978	0.04%
2018/08/10	24	36.29	20	36.56	35.86	4	36,716	0.01%
2018/08/09	13	35.42	50	35.80	36.15	-37	36,701	-0.10%
2018/08/08	28	35.49	34	35.45	35.06	-6	36,169	-0.02%
2018/08/07	25	34.32	22	34.67	34.77	3	35,991	0.01%
2018/08/06	1,010	34.02	1,004	34.04	34.04	6	35,802	0.02%	大買/大賣/
2018/08/03	807	34.19	804	34.69	34.48	3	35,432	0.01%	大買/大賣/
2018/08/02	87	35.54	19	34.79	34.29	68	35,372	0.19%
2018/08/01	75	38.06	18	38.07	37.76	57	34,567	0.16%
2018/07/31	62	38.19	82	38.00	37.93	-20	34,850	-0.06%
2018/07/30	40	38.12	48	37.88	37.81	-8	35,078	-0.02%
2018/07/27	34	38.06	53	38.02	37.99	-19	35,055	-0.05%
2018/07/26	45	38.60	19	38.67	38.12	26	34,999	0.07%
2018/07/25	29	38.96	18	39.22	38.88	11	34,971	0.03%
2018/07/24	24	39.15	175	38.39	39.10	-151	34,817	-0.43%	大賣/鉅額交易
2018/07/23	10	37.04	74	37.10	37.52	-64	34,789	-0.18%
2018/07/20	15	34.98	10	35.74	36.00	5	34,681	0.01%
2018/07/19	14	35.46	21	35.54	35.30	-7	34,447	-0.02%
2018/07/18	26	35.58	24	35.74	35.48	2	34,924	0.01%
2018/07/17	16	35.10	4	35.00	35.00	12	34,906	0.03%
2018/07/16	91	36.06	8	36.10	35.54	83	34,862	0.24%
2018/07/13	238	36.81	32	36.71	36.65	206	34,801	0.59%	大買/鉅額交易
2018/07/12	27	35.43	100	36.33	36.88	-73	35,083	-0.21%
2018/07/11	63	34.47	71	34.69	35.05	-8	34,858	-0.02%
2018/07/10	41	36.01	13	36.48	35.55	28	35,132	0.08%
2018/07/09	10	34.72	53	35.16	35.76	-43	35,146	-0.12%
2018/07/06	3	33.44	11	33.89	34.44	-8	34,831	-0.02%
2018/07/05	100	33.31	54	34.05	32.96	46	34,668	0.13%
2018/07/04	26	33.58	25	33.82	33.60	1	34,383	0.00%
2018/07/03	19	33.48	155	32.89	33.56	-136	34,193	-0.40%	大賣/鉅額交易
2018/07/02	175	36.06	20	35.59	34.73	155	32,954	0.47%	大買/鉅額交易
2018/06/29	18	35.91	13	36.12	36.51	5	32,732	0.02%
2018/06/28	17	35.89	21	35.63	35.88	-4	32,184	-0.01%
2018/06/27	42	37.60	10	37.60	36.10	32	31,843	0.10%
2018/06/26	40	37.84	31	38.10	37.85	9	31,809	0.03%
2018/06/25	5	39.93	6	40.40	39.75	-1	31,351	0.00%
2018/06/22	17	39.90	3	40.09	39.94	14	31,580	0.04%
2018/06/21	4	41.35	7	41.30	40.89	-3	31,821	-0.01%
2018/06/20	14	39.96	156	40.16	40.88	-142	32,594	-0.44%	大賣/鉅額交易
2018/06/19	34	41.06	50	41.68	40.86	-16	32,858	-0.05%
2018/06/15	0	0.00	30	42.78	42.57	-30	32,567	-0.09%
2018/06/14	38	42.34	28	42.98	42.24	10	32,443	0.03%
2018/06/13	8	42.67	2	43.18	42.63	6	32,393	0.02%
2018/06/12	0	0.00	31	42.85	42.95	-31	32,311	-0.10%
2018/06/11	5	41.49	2	41.92	41.92	3	32,273	0.01%
2018/06/08	40	42.25	1	42.73	41.72	39	32,251	0.12%
2018/06/07	16	43.13	27	43.45	43.08	-11	32,042	-0.03%
2018/06/06	5	43.03	4	43.44	42.96	1	32,108	0.00%
2018/06/05	0	0.00	45	43.00	43.27	-45	32,130	-0.14%
2018/06/04	10	42.43	23	42.33	42.67	-13	32,198	-0.04%
2018/06/01	18	41.69	12	41.68	41.00	6	32,355	0.02%
2018/05/31	9	40.66	3	41.31	41.54	6	32,421	0.02%
2018/05/30	26	40.19	4	40.34	40.37	22	32,292	0.07%
2018/05/29	7	41.34	1	41.10	41.10	6	31,863	0.02%
2018/05/28	9	41.84	8	42.01	41.80	1	32,149	0.00%
2018/05/25	17	41.61	1	41.82	41.63	16	32,303	0.05%
2018/05/24	12	41.98	0	0.00	41.86	12	32,447	0.04%
2018/05/23	23	42.79	22	42.81	42.52	1	32,440	0.00%
2018/05/22	85	43.69	5	43.58	43.22	80	32,376	0.25%
2018/05/21	31	44.74	17	44.81	44.36	14	32,652	0.04%
2018/05/18	13	42.64	1	43.09	43.09	12	32,994	0.04%
2018/05/17	236	43.59	11	43.78	43.10	225	34,436	0.65%	大買/鉅額交易
2018/05/16	27	44.04	10	44.28	44.05	17	35,478	0.05%
2018/05/15	22	44.30	30	45.00	44.00	-8	36,408	-0.02%
2018/05/14	2	44.30	15	44.49	44.57	-13	36,950	-0.04%
2018/05/11	8	43.69	1	43.70	43.70	7	37,192	0.02%
2018/05/10	12	43.67	0	0.00	43.38	12	37,232	0.03%
2018/05/09	34	43.38	51	43.64	43.39	-17	37,255	-0.05%
2018/05/08	1	42.60	176	43.26	43.62	-175	37,317	-0.47%	大賣/鉅額交易
2018/05/07	21	40.76	24	41.55	41.75	-3	37,264	-0.01%
2018/05/04	5	40.96	12	41.07	40.84	-7	37,261	-0.02%
2018/05/03	1	40.40	12	40.55	40.70	-11	37,498	-0.03%
2018/05/02	5	40.72	5	40.85	40.60	0	37,967	0.00%
2018/04/27	38	40.66	0	0.00	40.16	38	38,440	0.10%
2018/04/26	131	42.38	5	41.56	41.37	126	37,955	0.33%	大買/鉅額交易
2018/04/25	18	43.07	52	43.56	43.27	-34	37,668	-0.09%
2018/04/24	0	0.00	57	43.18	43.63	-57	37,842	-0.15%
2018/04/23	5	41.42	16	41.84	41.27	-11	37,993	-0.03%
2018/04/20	60	41.64	13	41.83	40.79	47	38,015	0.12%
2018/04/19	2	41.91	0	0.00	42.05	2	38,398	0.01%
2018/04/18	22	40.47	14	40.55	40.41	8	38,192	0.02%
2018/04/17	34	41.23	4	41.10	40.95	30	37,819	0.08%
2018/04/16	22	43.20	187	42.92	41.70	-165	37,839	-0.44%	大賣/鉅額交易
2018/04/13	32	44.35	3	44.13	43.93	29	37,384	0.08%
2018/04/12	27	44.85	1	44.89	44.69	26	37,189	0.07%
2018/04/11	4	44.85	73	45.33	45.62	-69	36,995	-0.19%
2018/04/10	0	0.00	23	43.83	43.77	-23	36,708	-0.06%
2018/04/09	7	42.95	15	43.19	42.93	-8	36,915	-0.02%
2018/04/03	22	42.44	18	42.82	42.30	4	36,999	0.01%
2018/04/02	1	44.10	2	44.50	43.64	-1	36,874	0.00%
2018/03/31	11	44.01	0	0.00	44.04	11	36,937	0.03%
2018/03/30	7	43.99	3	44.27	44.37	4	37,111	0.01%
2018/03/29	54	41.81	8	42.72	42.92	46	36,886	0.12%
2018/03/28	27	43.26	19	43.12	42.66	8	36,350	0.02%
2018/03/27	28	44.96	14	45.26	44.72	14	35,798	0.04%
2018/03/26	76	44.48	21	44.42	43.85	55	35,591	0.15%
2018/03/23	211	45.55	12	45.79	44.61	199	35,035	0.57%	大買/鉅額交易
2018/03/22	536	48.26	22	48.68	48.11	514	34,183	1.50%	大買/鉅額交易
2018/03/21	0	0.00	16	50.43	50.45	-16	33,482	-0.05%
2018/03/20	4	49.22	1	49.17	49.45	3	33,520	0.01%
2018/03/19	9	48.95	2	49.29	49.17	7	33,517	0.02%
2018/03/16	2	49.83	2	50.50	49.83	0	33,461	0.00%
2018/03/15	3	49.62	11	50.16	49.92	-8	33,535	-0.02%
2018/03/14	14	49.39	0	0.00	49.25	14	33,377	0.04%
2018/03/13	19	50.68	0	0.00	50.50	19	33,288	0.06%
2018/03/12	10	51.65	5	51.57	51.15	5	33,368	0.01%
2018/03/09	2	50.50	12	50.92	50.65	-10	33,399	-0.03%
2018/03/08	13	49.41	10	50.21	50.15	3	33,540	0.01%
2018/03/07	2	49.84	31	50.17	49.59	-29	33,555	-0.09%
2018/03/06	11	48.47	15	49.39	49.09	-4	33,696	-0.01%
2018/03/05	25	48.44	2	49.02	48.40	23	33,367	0.07%
2018/03/02	5	48.89	4	49.20	49.00	1	33,281	0.00%
2018/03/01	24	49.01	16	49.84	49.69	8	33,439	0.02%
2018/02/27	19	51.89	19	52.78	51.05	0	33,277	0.00%
2018/02/26	16	52.14	15	52.90	52.45	1	33,612	0.00%
2018/02/23	10	51.56	25	52.05	51.50	-15	33,502	-0.04%
2018/02/22	2	50.75	22	50.89	50.95	-20	33,583	-0.06%
2018/02/21	4	50.50	26	50.97	51.35	-22	34,192	-0.06%
2018/02/12	15	47.05	7	47.06	46.45	8	34,183	0.02%
2018/02/09	91	46.94	24	45.66	45.70	67	33,742	0.20%
2018/02/08	350	52.02	306	51.10	51.10	44	32,310	0.14%	大買/大賣/
2018/02/07	39	55.56	54	57.26	55.15	-15	31,169	-0.05%
2018/02/06	94	57.33	77	56.76	56.45	17	30,320	0.06%
2018/02/05	104	57.56	127	58.34	58.95	-23	29,732	-0.08%	大買/大賣/
2018/02/02	56	57.64	76	58.61	58.60	-20	29,413	-0.07%
2018/02/01	7	57.95	11	58.77	58.15	-4	29,421	-0.01%
2018/01/31	54	56.93	86	58.28	58.15	-32	29,310	-0.11%
2018/01/30	49	57.94	10	57.25	57.55	39	29,393	0.13%
2018/01/29	49	60.80	11	60.32	60.20	38	28,894	0.13%
2018/01/26	0	0.00	71	60.87	61.35	-71	28,643	-0.25%
2018/01/25	112	60.54	24	60.13	60.00	88	28,513	0.31%	大買/
2018/01/24	65	61.97	48	62.26	62.45	17	28,221	0.06%
2018/01/23	1	61.60	113	61.07	61.50	-112	27,874	-0.40%	大賣/鉅額交易
2018/01/22	36	59.46	1	60.10	59.40	35	27,927	0.13%
2018/01/19	21	59.90	31	59.94	60.10	-10	27,995	-0.04%
2018/01/18	22	59.01	41	59.39	58.80	-19	28,088	-0.07%
2018/01/17	75	58.40	52	59.18	58.50	23	27,941	0.08%
2018/01/16	27	57.45	5	57.64	58.00	22	27,399	0.08%
2018/01/15	42	57.40	57	57.61	58.00	-15	27,211	-0.06%
2018/01/12	3	55.82	16	55.75	55.85	-13	26,794	-0.05%
2018/01/11	52	55.14	6	55.08	54.95	46	27,101	0.17%
2018/01/10	20	54.55	67	54.92	54.70	-47	26,898	-0.17%
2018/01/09	0	0.00	37	53.63	53.90	-37	26,561	-0.14%
2018/01/05	3	52.25	2	52.43	52.70	1	26,370	0.00%
2018/01/04	29	52.06	11	52.33	52.30	18	26,300	0.07%
2018/01/03	10	52.00	27	52.54	52.40	-17	26,520	-0.06%
2018/01/02	0	0.00	33	51.40	51.85	-33	26,292	-0.13%