富邦上証正2 (00633L)-國泰-桃園券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
36.67
漲跌
▲0.38
漲幅
+1.05%
成交量
4,044張
產業
上市
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/05/07	2	36.30	40	36.52	36.67	-38	8,983	-0.42%
2024/05/06	83	36.34	55	36.72	36.29	28	9,164	0.31%
2024/05/03	17.1	36.45	12	36.60	36.50	5.1	9,271	0.06%
2024/05/02	13	35.55	32	36.04	36.26	-19	9,798	-0.19%
2024/04/30	46	35.85	26	36.02	35.75	20	10,066	0.20%
2024/04/29	8.1	35.25	35	35.40	35.97	-26.9	10,271	-0.26%
2024/04/26	0	0.00	148	35.06	35.22	-148	10,239	-1.45%	大賣/鉅額交易
2024/04/25	0	0.00	130	34.10	34.20	-130	10,315	-1.26%	大賣/鉅額交易
2024/04/24	24	33.72	7	34.02	33.80	17	10,708	0.16%
2024/04/23	28	33.54	28	33.92	33.87	0	10,748	0.00%
2024/04/22	30	33.88	30	34.21	33.93	0	10,839	0.00%
2024/04/19	31	33.89	0	0.00	33.77	31	10,854	0.29%
2024/04/18	10	34.36	60	34.22	34.37	-50	10,879	-0.46%
2024/04/16	4	33.76	19	33.69	33.80	-15	10,869	-0.14%
2024/04/15	5	33.13	6	33.43	33.68	-1	10,847	-0.01%
2024/04/12	11	32.39	12	32.63	32.40	-1	10,871	-0.01%
2024/04/11	15	32.39	4	32.46	32.75	11	10,900	0.10%
2024/04/10	13	32.73	13	32.90	32.76	0	10,941	0.00%
2024/04/09	4	33.02	8	33.03	32.84	-4	10,947	-0.04%
2024/04/08	20	33.50	0	0.00	33.38	20	11,106	0.18%
2024/04/03	21	33.74	0	0.00	33.84	21	11,164	0.19%
2024/04/02	70	33.95	30	34.32	33.93	40	11,261	0.36%
2024/04/01	5	34.04	75	34.14	34.19	-70	11,224	-0.62%
2024/03/29	6	33.21	2	33.25	33.10	4	11,125	0.04%
2024/03/28	68	32.90	58	33.20	33.34	10	11,120	0.09%
2024/03/27	5	33.40	1	33.40	33.21	4	11,094	0.04%
2024/03/26	0	0.00	3	33.20	33.25	-3	11,116	-0.03%
2024/03/25	44	32.85	86	33.18	33.13	-42	11,114	-0.38%
2024/03/22	47	32.93	14	32.54	32.94	33	11,064	0.30%
2024/03/21	13	33.44	8	33.50	33.49	5	10,989	0.05%
2024/03/20	10.1	33.16	4	33.60	33.45	6.1	11,071	0.06%
2024/03/19	3	33.22	5	33.34	33.36	-2	11,143	-0.02%
2024/03/18	6.1	33.12	70	33.07	33.05	-63.9	11,173	-0.57%
2024/03/15	32	32.53	2	33.04	32.48	30	11,186	0.27%
2024/03/14	13	32.87	9	33.18	32.72	4	11,326	0.04%
2024/03/13	30.1	32.91	16	33.21	33.01	14.1	11,316	0.12%
2024/03/12	26	32.97	26	33.29	33.50	0	11,412	0.00%
2024/03/11	1	32.12	78	32.62	32.50	-77	11,493	-0.67%
2024/03/08	6	31.72	0	0.00	31.47	6	11,371	0.05%
2024/03/07	44	32.02	3	31.85	31.81	41	11,286	0.36%
2024/03/06	12	32.33	31.1	32.53	32.30	-19.1	11,198	-0.17%
2024/03/05	27	31.35	33	31.86	32.06	-6	11,128	-0.05%
2024/03/04	4.1	31.59	5	31.40	31.46	-0.9	11,021	-0.01%
2024/03/01	14	31.51	8	31.72	31.61	6	10,962	0.05%
2024/02/29	9.1	31.43	19	31.68	31.47	-10	11,019	-0.09%
2024/02/27	27	31.11	21	31.32	31.23	6	10,949	0.05%
2024/02/26	26.1	31.54	4	31.16	31.42	22.1	10,913	0.20%
2024/02/23	50.4	32.09	20	32.37	32.07	30.4	10,825	0.28%
2024/02/22	47	31.71	98	31.81	32.05	-51	10,779	-0.47%
2024/02/21	13.4	31.62	43	31.69	32.25	-29.6	10,738	-0.28%
2024/02/20	0	0.00	1	30.36	30.07	-1	10,337	-0.01%
2024/02/19	59.1	30.56	3	29.90	29.88	56.1	10,299	0.54%
2024/02/16	12	30.05	20	29.92	30.40	-8	10,130	-0.08%
2024/02/15	3	29.28	122	29.24	29.36	-119	9,925	-1.20%	大賣/鉅額交易
2024/02/05	12	27.15	78	27.31	27.71	-66	9,695	-0.68%
2024/02/02	25	26.95	6	26.92	26.89	19	9,339	0.20%
2024/02/01	5.1	27.65	10	27.48	27.47	-4.9	9,161	-0.05%
2024/01/31	70	27.06	62	27.38	27.32	8	8,993	0.09%
2024/01/30	46	27.77	3	27.36	27.51	43	8,821	0.49%
2024/01/29	69.1	28.53	45	28.76	28.39	24.1	8,569	0.28%
2024/01/26	14.1	28.35	9	28.28	28.24	5.1	8,362	0.06%
2024/01/25	26	27.97	85	28.18	28.47	-59	8,213	-0.72%
2024/01/24	48	26.75	17	27.38	26.70	31	7,766	0.40%
2024/01/23	27	26.91	19	26.93	26.88	8	7,458	0.11%
2024/01/22	6	27.43	1	27.40	27.26	5	7,241	0.07%
2024/01/19	3	27.07	5	26.75	27.03	-2	7,130	-0.03%
2024/01/18	0	0.00	5	26.22	25.77	-5	6,965	-0.07%
2024/01/17	2	26.86	8	27.34	26.83	-6	6,609	-0.09%
2024/01/16	30	27.24	51	27.07	27.15	-21	6,610	-0.32%
2024/01/15	14	27.02	15	27.31	27.39	-1	6,564	-0.02%
2024/01/12	13	27.17	10	27.36	27.34	3	6,564	0.05%
2024/01/11	10	27.01	10	27.37	27.62	0	6,647	0.00%
2024/01/10	33	27.35	18	27.32	27.29	15	6,574	0.23%
2024/01/08	22	27.90	12	27.38	27.26	10	6,472	0.15%
2024/01/05	28	28.35	0	0.00	28.29	28	6,305	0.44%
2024/01/04	0	0.00	23	27.84	27.82	-23	6,328	-0.36%
2024/01/03	12	28.48	15	28.44	28.39	-3	6,200	-0.05%
2024/01/02	77	29.06	10	28.83	28.66	67	6,172	1.09%
2023/12/29	6	29.46	9	29.42	29.34	-3	5,935	-0.05%
2023/12/28	8.1	29.06	24	29.00	29.21	-15.9	5,848	-0.27%
2023/12/27	32	28.00	0	0.00	27.94	32	5,768	0.55%
2023/12/26	3	28.28	17	27.88	27.85	-14	5,727	-0.24%
2023/12/25	4	28.32	7	28.18	28.17	-3	5,747	-0.05%
2023/12/22	3	28.30	0	0.00	28.34	3	5,770	0.05%
2023/12/20	2	28.08	3	27.77	27.91	-1	5,734	-0.02%
2023/12/19	9	27.83	0	0.00	27.85	9	5,757	0.16%
2023/12/18	5	27.90	20.3	27.90	27.89	-15.3	5,766	-0.27%
2023/12/15	3	28.50	4	28.34	27.87	-1	5,693	-0.02%
2023/12/14	30	28.23	12	28.31	28.03	18	5,581	0.32%
2023/12/13	46	28.55	2	28.67	28.36	44	5,518	0.80%
2023/12/12	7	29.30	5	29.20	29.20	2	5,478	0.04%
2023/12/11	2	28.56	3	28.45	28.47	-1	5,437	-0.02%
2023/12/08	0	0.00	1	29.03	29.18	-1	5,300	-0.02%
2023/12/07	1	29.01	1	29.03	29.02	0	5,274	0.00%
2023/12/06	0	0.00	5	29.26	29.33	-5	5,159	-0.10%
2023/12/05	0.1	29.88	6	29.78	29.89	-5.9	4,995	-0.12%
2023/12/04	29	30.46	4	30.44	30.43	25	5,019	0.50%
2023/12/01	20.1	30.70	26	30.52	30.45	-5.9	5,036	-0.12%
2023/11/30	3	30.95	10	31.29	31.09	-7	4,998	-0.14%
2023/11/29	16.1	31.03	8	31.07	30.76	8.1	5,170	0.16%
2023/11/28	10	31.34	0	0.00	31.30	10	5,123	0.20%
2023/11/27	41.2	31.59	0	0.00	31.32	41.2	5,141	0.80%
2023/11/24	22	32.24	10	32.56	32.20	12	5,143	0.23%
2023/11/23	20.2	32.25	0	0.00	32.10	20.2	5,184	0.39%
2023/11/22	20	32.53	0	0.00	32.62	20	5,489	0.36%
2023/11/21	3	33.29	0	0.00	33.22	3	5,455	0.05%
2023/11/20	11	32.35	30	32.81	32.67	-19	5,461	-0.35%
2023/11/17	17.1	32.46	1	32.45	32.26	16.1	5,412	0.30%
2023/11/16	20	33.04	2	32.80	32.90	18	5,520	0.33%
2023/11/15	33	33.77	30	33.90	33.30	3	5,595	0.05%
2023/11/13	4	33.56	4	32.85	32.88	0	5,614	0.00%
2023/11/10	10	33.57	0	0.00	33.17	10	5,605	0.18%
2023/11/08	4	33.90	8	33.90	33.76	-4	5,903	-0.07%
2023/11/07	20	33.83	0	0.00	33.84	20	6,020	0.33%
2023/11/06	2	34.36	10	34.25	34.21	-8	6,124	-0.13%
2023/11/02	10	33.84	0	0.00	33.67	10	6,176	0.16%
2023/11/01	0	0.00	13	33.94	33.80	-13	6,199	-0.21%
2023/10/31	10.1	33.01	0	0.00	32.88	10.1	6,186	0.16%
2023/10/27	1	32.70	40	32.87	33.05	-39	6,304	-0.62%
2023/10/25	3	32.27	0	0.00	32.08	3	6,762	0.04%
2023/10/24	23.1	30.99	13	31.51	31.20	10.1	6,771	0.15%
2023/10/23	13	31.56	14	31.66	31.63	-1	6,730	-0.01%
2023/10/20	0.1	32.04	0	0.00	31.83	0.1	6,893	0.00%
2023/10/19	69.1	33.14	0	0.00	32.47	69.1	6,842	1.01%
2023/10/17	1	34.15	0	0.00	34.19	1	6,748	0.01%
2023/10/16	33	34.27	0	0.00	34.11	33	6,734	0.49%
2023/10/13	21	34.89	0	0.00	34.54	21	6,725	0.31%
2023/10/12	27	35.45	20	36.05	35.47	7	6,759	0.10%
2023/10/06	1	35.00	0	0.00	35.08	1	6,894	0.01%
2023/10/04	21	34.57	0	0.00	34.30	21	6,933	0.30%
2023/10/03	43	35.50	0	0.00	35.09	43	6,917	0.62%
2023/10/02	0	0.00	10	36.37	36.20	-10	6,856	-0.15%
2023/09/28	22	35.81	0	0.00	35.75	22	6,894	0.32%
2023/09/27	31	36.45	30	36.80	36.10	1	6,879	0.01%
2023/09/26	43	36.49	0	0.00	36.23	43	6,843	0.63%
2023/09/25	0	0.00	40	37.36	36.89	-40	6,874	-0.58%
2023/09/22	41	35.64	35	35.83	36.65	6	6,900	0.09%
2023/09/21	14	36.02	15	36.11	35.97	-1	6,878	-0.01%
2023/09/20	1	36.50	0	0.00	36.54	1	6,873	0.01%
2023/09/19	33	36.32	30	36.47	36.62	3	6,960	0.04%
2023/09/18	16	36.01	15	36.47	36.58	1	7,107	0.01%
2023/09/15	60	36.56	30	36.95	36.32	30	7,088	0.42%
2023/09/14	12	36.61	42	36.83	36.70	-30	7,054	-0.43%
2023/09/13	45	36.55	15	37.16	36.48	30	7,107	0.42%
2023/09/12	17	36.92	0	0.00	36.91	17	7,169	0.24%
2023/09/11	12	37.07	52	37.07	37.34	-40	7,209	-0.55%
2023/09/08	61	36.60	33	36.45	36.45	28	7,314	0.38%
2023/09/07	95	37.41	1	38.08	37.24	94	7,286	1.29%
2023/09/06	48	37.82	40	37.93	37.96	8	7,249	0.11%
2023/09/05	112	38.22	45	38.24	38.25	67	7,255	0.92%	大買/
2023/09/04	101	38.47	210	38.13	38.47	-109	7,254	-1.50%	大買/大賣/鉅額交易
2023/09/01	32	37.31	44	37.38	37.11	-12	7,176	-0.17%
2023/08/31	26.1	36.78	0	0.00	36.68	26.1	7,201	0.36%
2023/08/30	96.1	37.41	45	37.45	37.10	51.1	7,224	0.71%
2023/08/29	66	37.45	81	37.62	37.75	-15	7,148	-0.21%
2023/08/28	98	38.02	286.2	38.94	36.99	-188.2	7,158	-2.63%	大賣/鉅額交易
2023/08/24	19	35.96	19	35.95	36.29	0	7,005	0.00%
2023/08/23	2	35.78	3	36.10	35.85	-1	7,032	-0.01%
2023/08/22	35.1	35.63	50	35.81	35.47	-15	7,142	-0.21%
2023/08/21	26.1	36.03	45	36.12	36.16	-18.9	7,163	-0.26%
2023/08/18	160	37.25	82	37.46	36.91	78	7,181	1.09%	大買/
2023/08/17	51	36.83	51	37.12	36.92	0	7,239	0.00%
2023/08/16	1	37.27	32	37.30	37.31	-31	7,242	-0.43%
2023/08/15	40	37.15	0	0.00	37.01	40	7,357	0.54%
2023/08/14	86	37.28	95	37.32	37.20	-9	7,371	-0.12%
2023/08/11	301	39.56	200	40.46	39.08	101	7,174	1.41%	大買/大賣/鉅額交易
2023/08/10	304	39.87	122	40.17	39.85	182	7,123	2.56%	大買/大賣/鉅額交易
2023/08/09	163	40.22	177	40.47	40.35	-14	7,074	-0.20%	大買/大賣/
2023/08/08	72	40.12	70	40.60	40.53	2	7,120	0.03%
2023/08/07	171	40.68	2	40.38	40.33	169	7,055	2.40%	大買/鉅額交易
2023/08/04	178	41.03	257	41.22	41.43	-79	7,140	-1.11%	大買/大賣/
2023/08/02	193	40.43	128	40.26	39.84	65	7,131	0.91%	大買/大賣/
2023/08/01	59	40.91	40	41.31	40.74	19	7,169	0.27%
2023/07/31	39	41.17	225	41.57	41.00	-186	7,135	-2.61%	大賣/鉅額交易
2023/07/28	52	38.46	257	39.71	40.53	-205	6,918	-2.96%	大賣/鉅額交易
2023/07/27	0	0.00	30	39.07	38.93	-30	6,724	-0.45%
2023/07/26	41	38.41	10	38.38	38.26	31	6,684	0.46%
2023/07/25	6	38.28	208.1	37.84	38.40	-202.1	6,750	-2.99%	大賣/鉅額交易
2023/07/24	55	36.02	26	36.14	36.09	29	6,517	0.45%
2023/07/21	70	36.31	80	36.69	36.47	-10	6,528	-0.15%
2023/07/20	56	36.48	90	36.71	36.58	-34	6,598	-0.52%
2023/07/19	43	36.04	22	36.38	35.97	21	6,674	0.32%
2023/07/18	18	36.28	3	36.24	36.31	15	6,671	0.22%
2023/07/17	56	36.50	0	0.00	36.31	56	6,695	0.84%
2023/07/14	48	37.57	27	37.55	37.33	21	6,645	0.32%
2023/07/13	7	36.73	102	37.01	37.27	-95	6,642	-1.43%	大賣/
2023/07/12	7	36.25	3	36.24	36.02	4	6,607	0.06%
2023/07/11	0	0.00	20	35.94	35.91	-20	6,644	-0.30%
2023/07/10	20	35.53	20	35.97	35.41	0	6,653	0.00%
2023/07/06	20	35.68	22	36.01	35.30	-2	6,756	-0.03%
2023/07/05	20	35.88	0	0.00	35.89	20	6,783	0.29%
2023/07/04	3	36.46	8	36.43	36.37	-5	6,858	-0.07%
2023/07/03	3	36.64	5	36.25	36.42	-2	6,947	-0.03%
2023/06/30	12	34.74	40	35.25	35.55	-28	7,029	-0.40%
2023/06/29	30	35.12	30	35.51	34.90	0	7,040	0.00%
2023/06/27	4	35.00	10	35.18	35.00	-6	7,114	-0.08%
2023/06/26	40	35.15	10	34.89	34.83	30	7,128	0.42%
2023/06/21	61	36.33	0	0.00	36.32	61	6,998	0.87%
2023/06/20	13	36.64	6	36.67	36.51	7	7,013	0.10%
2023/06/19	35	37.02	4	36.77	36.82	31	7,080	0.44%
2023/06/16	5	37.48	67	37.58	37.73	-62	7,052	-0.88%
2023/06/15	0	0.00	3	36.72	36.96	-3	7,070	-0.04%
2023/06/14	16	36.12	28	36.35	36.25	-12	7,118	-0.17%
2023/06/13	0	0.00	7.6	35.42	35.40	-7.6	7,002	-0.11%
2023/06/12	45	34.93	45	35.24	35.56	0	7,005	0.00%
2023/06/09	0	0.00	20	35.23	35.17	-20	7,071	-0.28%
2023/06/08	1	34.58	41	34.76	34.91	-40	7,113	-0.56%
2023/06/07	74	34.66	9	34.71	34.62	65	7,182	0.90%
2023/06/06	33	34.74	30	35.59	35.23	3	7,216	0.04%
2023/06/05	36	34.78	49	35.03	34.78	-13	7,281	-0.18%
2023/06/02	34	34.96	57	34.62	34.94	-23	7,307	-0.31%
2023/06/01	43	34.23	2	34.18	34.32	41	7,391	0.55%
2023/05/31	0	0.00	7	33.86	33.55	-7	7,412	-0.09%
2023/05/30	12	35.12	6	34.53	34.13	6	7,343	0.08%
2023/05/29	10	35.59	8	35.00	35.01	2	7,435	0.03%
2023/05/26	1	35.00	3	35.45	35.41	-2	7,531	-0.03%
2023/05/25	34	35.72	15	35.58	35.43	19	7,532	0.25%
2023/05/24	87	36.78	5	36.74	36.61	82	7,390	1.11%
2023/05/23	36	37.95	5	37.73	37.52	31	7,318	0.42%
2023/05/22	5	37.85	3	38.10	38.26	2	7,335	0.03%
2023/05/19	22	37.27	24	37.43	37.57	-2	7,402	-0.03%
2023/05/18	7	38.12	9	38.16	38.02	-2	7,332	-0.03%
2023/05/17	44	38.22	0	0.00	37.99	44	7,314	0.60%
2023/05/16	33	38.68	50	39.11	38.68	-17	7,341	-0.23%
2023/05/15	13	37.60	10	38.32	38.32	3	7,381	0.04%
2023/05/12	66	38.24	8	38.37	38.10	58	7,364	0.79%
2023/05/11	101	38.90	1	38.85	38.75	100	7,363	1.36%	大買/
2023/05/10	58	39.16	0	0.00	38.82	58	7,403	0.78%
2023/05/09	3	40.33	26	40.38	40.57	-23	7,342	-0.31%
2023/05/08	12	39.53	51	39.69	39.82	-39	7,378	-0.53%
2023/05/05	4	39.28	15	39.19	39.07	-11	7,420	-0.15%
2023/05/04	4	38.94	51	38.91	39.00	-47	7,515	-0.63%
2023/05/03	58	38.27	0	0.00	38.01	58	7,630	0.76%
2023/05/02	43	38.57	40	38.79	38.82	3	7,741	0.04%
2023/04/28	3	38.43	59	38.86	38.74	-56	7,903	-0.71%
2023/04/27	7	37.51	5	37.48	37.89	2	7,926	0.03%
2023/04/26	4	37.54	0	0.00	37.70	4	8,196	0.05%
2023/04/25	20	37.25	7	37.23	37.19	13	8,292	0.16%
2023/04/24	32	37.93	12	37.93	37.60	20	8,215	0.24%
2023/04/21	29	38.82	0	0.00	38.68	29	8,144	0.36%
2023/04/20	40	39.49	6	39.46	39.07	34	8,185	0.42%
2023/04/19	53	40.17	20	40.18	40.10	33	8,238	0.40%
2023/04/18	7	40.33	37	40.07	40.33	-30	8,320	-0.36%
2023/04/17	2	39.46	106	39.28	39.66	-104	8,426	-1.23%	大賣/鉅額交易
2023/04/14	84	38.52	80	38.77	38.36	4	8,393	0.05%
2023/04/13	24	38.13	26	38.34	38.25	-2	8,462	-0.02%
2023/04/12	60	38.46	4	38.27	38.22	56	8,482	0.66%
2023/04/11	51	38.90	31	38.87	38.68	20	8,455	0.24%
2023/04/10	67	38.78	55	38.76	39.06	12	8,500	0.14%
2023/04/07	5	38.88	46	39.31	39.00	-41	8,592	-0.48%
2023/04/06	48	38.84	8	38.58	38.55	40	8,497	0.47%
2023/03/31	14	39.70	57	39.63	39.33	-43	8,441	-0.51%
2023/03/30	18	38.51	4	38.51	38.69	14	8,399	0.17%
2023/03/29	34	38.58	22	38.80	38.39	12	8,356	0.14%
2023/03/28	45	38.08	53	38.29	38.17	-8	8,437	-0.09%
2023/03/27	13	38.07	23	38.03	38.00	-10	8,508	-0.12%
2023/03/24	19	38.65	6	38.58	38.57	13	8,498	0.15%
2023/03/23	10	38.69	10	38.57	38.71	0	8,549	0.00%
2023/03/22	16	38.54	18	38.51	38.37	-2	8,580	-0.02%
2023/03/21	14	37.57	49	38.01	38.20	-35	8,521	-0.41%
2023/03/20	37	37.66	14	37.48	37.29	23	8,541	0.27%
2023/03/17	53	38.18	25	38.54	38.26	28	8,573	0.33%
2023/03/16	26	37.89	3	38.03	37.97	23	8,587	0.27%
2023/03/15	6	38.57	22	38.58	38.22	-16	8,671	-0.18%
2023/03/14	32	38.07	9	37.97	38.00	23	8,867	0.26%
2023/03/13	5	38.51	11	38.62	38.59	-6	8,926	-0.07%
2023/03/10	27	38.36	16	38.57	38.36	11	8,891	0.12%
2023/03/09	8	38.83	12	39.18	39.06	-4	8,993	-0.04%
2023/03/08	36	39.63	6	39.38	39.38	30	8,932	0.34%
2023/03/07	236	41.02	25	41.32	40.77	211	9,136	2.31%	大買/鉅額交易
2023/03/06	33	41.02	27	41.36	40.95	6	9,270	0.06%
2023/03/03	23	41.21	6	41.43	41.37	17	9,193	0.18%
2023/03/02	8	41.60	2	41.67	41.43	6	9,272	0.06%
2023/03/01	2	41.48	338	41.70	41.64	-336	9,334	-3.60%	大賣/鉅額交易
2023/02/24	27	40.87	12	40.43	40.46	15	9,329	0.16%
2023/02/23	935	41.55	630	41.85	41.37	305	9,338	3.27%	大買/大賣/鉅額交易
2023/02/22	30	41.93	0	0.00	41.87	30	9,296	0.32%
2023/02/21	4	42.27	29	42.30	42.10	-25	9,386	-0.27%
2023/02/20	19	40.58	6	41.30	41.53	13	9,407	0.14%
2023/02/17	5	41.92	7	41.77	41.55	-2	9,518	-0.02%
2023/02/16	14	42.50	3	42.80	42.92	11	9,745	0.11%
2023/02/15	1	42.20	1	42.66	41.89	0	9,848	0.00%
2023/02/14	7	42.25	7	42.41	42.15	0	9,873	0.00%
2023/02/13	2	42.61	5	42.40	42.64	-3	9,995	-0.03%
2023/02/10	2	41.55	0	0.00	41.40	2	9,997	0.02%
2023/02/09	12	41.65	6	41.99	42.13	6	10,160	0.06%
2023/02/08	7	41.47	5	41.32	41.14	2	10,367	0.02%
2023/02/07	6	41.36	1	41.58	41.33	5	10,427	0.05%
2023/02/06	13	40.85	5	40.72	40.63	8	10,501	0.08%
2023/02/03	40	42.44	13	41.98	41.92	27	10,493	0.26%
2023/02/02	5.2	43.74	13.3	43.59	43.60	-8.1	10,582	-0.08%
2023/02/01	16	43.66	10	43.23	43.62	6	10,571	0.06%
2023/01/31	17	44.64	6	43.94	44.14	11	10,542	0.10%
2023/01/30	13	45.92	33	46.07	45.14	-20	10,433	-0.19%
2023/01/17	17	44.80	4	44.41	44.05	13	10,411	0.12%
2023/01/16	13	44.85	19	45.14	45.30	-6	10,696	-0.06%
2023/01/13	6	42.49	7	43.04	42.85	-1	10,474	-0.01%
2023/01/12	8	41.96	10	41.82	41.85	-2	10,442	-0.02%
2023/01/11	3	41.85	2	42.28	42.30	1	10,483	0.01%
2023/01/10	0	0.00	1	41.91	41.80	-1	10,470	-0.01%
2023/01/09	0	0.00	1	41.91	41.72	-1	10,445	-0.01%
2023/01/06	0	0.00	3	41.50	41.20	-3	10,468	-0.03%
2023/01/05	10	40.50	62	40.33	40.70	-52	10,417	-0.50%
2023/01/04	41	38.85	25	39.02	38.65	16	10,314	0.16%
2023/01/03	5.2	38.32	7	37.83	38.65	-1.9	10,426	-0.02%
2022/12/30	3	39.45	4	39.35	39.15	-1	10,318	-0.01%
2022/12/29	12	38.45	9	38.49	38.44	3	10,275	0.03%
2022/12/28	4	38.66	5	39.27	39.25	-1	10,364	-0.01%
2022/12/27	5.1	39.37	8	39.59	39.21	-2.9	10,290	-0.03%
2022/12/26	3	38.75	0	0.00	38.59	3	10,222	0.03%
2022/12/23	1.3	38.72	3	38.83	38.44	-1.7	10,249	-0.02%
2022/12/22	8.1	39.09	5	38.82	38.83	3.1	10,255	0.03%
2022/12/21	6	38.02	0	0.00	38.11	6	10,217	0.06%
2022/12/20	16	38.91	9	38.24	37.61	7	10,249	0.07%
2022/12/19	27	39.93	33	40.33	39.85	-6	10,149	-0.06%
2022/12/16	24	40.00	22	40.27	40.12	2	10,078	0.02%
2022/12/15	39	39.83	34	40.08	39.96	5	10,051	0.05%
2022/12/14	25	39.52	45	39.83	40.25	-20	10,037	-0.20%
2022/12/13	28	39.51	8	39.49	39.59	20	9,973	0.20%
2022/12/12	20	39.91	16	40.24	39.86	4	9,960	0.04%
2022/12/09	20	39.75	36	40.04	40.06	-16	9,979	-0.16%
2022/12/08	30	39.61	18	39.63	39.65	12	9,883	0.12%
2022/12/07	20	39.67	14	39.59	40.33	6	9,849	0.06%
2022/12/06	34	39.55	24	39.62	39.44	10	9,859	0.10%
2022/12/05	17	38.58	24	38.07	38.53	-7	9,673	-0.07%
2022/12/02	23.1	37.52	11	37.38	37.09	12.1	9,495	0.13%
2022/12/01	18	38.32	15	38.29	37.99	3	9,482	0.03%
2022/11/30	4	36.85	0	0.00	36.79	4	9,317	0.04%
2022/11/29	0.3	36.67	63	35.67	36.52	-62.7	9,394	-0.67%
2022/11/28	24	33.46	7	33.23	33.48	17	9,180	0.19%
2022/11/25	5	34.70	9	34.64	34.97	-4	9,027	-0.04%
2022/11/24	16	34.74	8	35.05	34.44	8	9,122	0.09%
2022/11/23	5	35.18	0	0.00	35.19	5	9,076	0.06%
2022/11/22	4	34.92	13	34.81	35.30	-9	9,147	-0.10%
2022/11/21	12	34.16	3	34.46	34.47	9	9,042	0.10%
2022/11/18	7	35.83	15	35.86	35.79	-8	8,977	-0.09%
2022/11/17	35	35.57	19	35.63	35.14	16	8,973	0.18%
2022/11/16	6	36.63	11	36.64	36.41	-5	9,017	-0.06%
2022/11/15	20	35.64	6	36.64	36.69	14	9,054	0.15%
2022/11/14	7	36.05	17	36.79	35.86	-10	8,904	-0.11%
2022/11/11	18	34.76	20	34.81	35.07	-2	8,787	-0.02%
2022/11/10	0	0.00	2	33.50	33.24	-2	8,741	-0.02%
2022/11/09	10	34.64	7.1	34.08	33.89	2.9	8,711	0.03%
2022/11/08	19	35.01	17	34.90	34.67	2	8,608	0.02%
2022/11/07	6	35.15	7	35.59	35.63	-1	8,586	-0.01%
2022/11/04	9	34.13	17	34.11	35.42	-8	8,493	-0.09%
2022/11/03	11	33.08	18	32.92	32.77	-7	8,377	-0.08%
2022/11/02	12.1	32.60	1	33.18	33.87	11.1	8,320	0.13%
2022/11/01	14	32.01	13	31.75	31.81	1	8,224	0.01%
2022/10/31	12.1	30.98	5	31.28	30.82	7.1	8,129	0.09%
2022/10/28	10.1	32.34	69	32.04	31.51	-58.9	7,904	-0.75%
2022/10/27	4	33.74	503	33.40	32.77	-499	8,079	-6.18%	大賣/鉅額交易
2022/10/26	1	34.19	1	34.55	34.16	0	8,243	0.00%
2022/10/25	16	34.26	22	34.08	34.25	-6	8,313	-0.07%
2022/10/24	50.1	35.41	29	35.00	34.46	21.1	8,379	0.25%
2022/10/21	22	37.31	12	37.32	37.16	10	8,043	0.12%
2022/10/20	6	37.11	13	37.44	37.73	-7	8,078	-0.09%
2022/10/19	12	39.12	9	38.45	37.95	3	8,017	0.04%
2022/10/18	24	39.38	22	39.83	39.21	2	7,963	0.03%
2022/10/17	10.1	39.31	1	39.22	39.21	9.1	7,980	0.11%
2022/10/14	41	39.20	49	39.19	39.96	-8	7,984	-0.10%
2022/10/13	11	38.09	22	37.93	37.93	-11	7,908	-0.14%
2022/10/12	10.2	37.63	13	37.51	37.23	-2.8	7,974	-0.04%
2022/10/11	39	38.51	7	38.51	38.31	32	8,042	0.40%
2022/10/07	25	42.23	11	41.85	41.86	14	7,931	0.18%
2022/10/06	6	42.93	11	42.72	43.00	-5	8,020	-0.06%
2022/10/05	3	41.64	61	42.25	42.80	-58	8,085	-0.72%
2022/10/04	6	40.26	10	40.30	40.33	-4	8,038	-0.05%
2022/10/03	87	39.22	32	39.12	38.83	55	8,184	0.67%
2022/09/30	36	40.37	16	40.67	40.36	20	8,153	0.25%
2022/09/28	5	41.04	6	41.02	40.69	-1	8,274	-0.01%
2022/09/27	20	40.15	17	40.46	40.86	3	8,349	0.04%
2022/09/26	8	40.18	14	40.79	40.81	-6	8,346	-0.07%
2022/09/23	6	40.15	3	40.30	40.40	3	8,377	0.04%
2022/09/22	22	39.90	8	40.08	39.75	14	8,519	0.16%
2022/09/21	19.1	40.74	3	40.50	40.75	16.1	8,590	0.19%
2022/09/20	13	41.23	10	41.66	41.31	3	8,620	0.03%
2022/09/19	14	41.08	11	41.47	41.24	3	8,766	0.03%
2022/09/16	44.2	41.87	15	41.56	41.31	29.2	8,819	0.33%
2022/09/15	4	42.93	14	42.77	42.50	-10	8,797	-0.11%
2022/09/14	13.2	42.45	0	0.00	42.31	13.2	8,852	0.15%
2022/09/13	5	43.33	43	43.44	43.69	-38	8,880	-0.43%
2022/09/12	3	42.00	14	42.23	41.86	-11	8,929	-0.12%
2022/09/08	3	41.69	3	41.57	41.58	0	9,024	0.00%
2022/09/07	0	0.00	2	41.24	41.25	-2	9,176	-0.02%
2022/09/06	5	41.32	6	41.06	41.27	-1	9,563	-0.01%
2022/09/05	4	41.02	3	40.39	40.80	1	9,657	0.01%
2022/09/02	27	41.66	0	0.00	41.43	27	9,644	0.28%
2022/09/01	16	42.57	0	0.00	42.54	16	9,700	0.16%
2022/08/31	8	42.44	35	42.58	43.48	-27	9,844	-0.27%
2022/08/30	11	42.21	5	41.81	41.79	6	9,913	0.06%
2022/08/29	15	42.37	2	42.88	42.32	13	10,018	0.13%
2022/08/26	0	0.00	13	43.45	43.13	-13	10,037	-0.13%
2022/08/25	4	42.20	0	0.00	42.36	4	10,039	0.04%
2022/08/24	13	42.63	0	0.00	42.67	13	9,988	0.13%
2022/08/23	10	43.10	0	0.00	42.91	10	10,090	0.10%
2022/08/22	15	42.57	15.2	43.27	43.65	-0.2	9,992	0.00%
2022/08/19	3	43.50	17	43.40	43.17	-14	9,941	-0.14%
2022/08/18	17.1	43.24	4	43.45	42.95	13.1	10,076	0.13%
2022/08/17	20	43.15	67	43.04	43.81	-47	9,954	-0.47%
2022/08/16	9	43.50	3	43.70	43.29	6	9,934	0.06%
2022/08/15	7.2	43.64	10	43.39	43.46	-2.9	10,058	-0.03%
2022/08/12	51	43.38	3	43.32	43.38	48	10,148	0.47%
2022/08/11	10	41.94	12	42.82	42.93	-2	10,122	-0.02%
2022/08/10	22.1	41.67	3	41.69	41.33	19.1	10,204	0.19%
2022/08/09	10	42.73	20	42.97	42.80	-10	10,146	-0.10%
2022/08/08	13	42.80	29	42.74	42.55	-16	10,240	-0.16%
2022/08/05	25	42.52	11	42.05	42.04	14	10,317	0.14%
2022/08/04	7	41.68	3	41.92	41.90	4	10,439	0.04%
2022/08/03	7	42.48	7	42.69	41.91	0	10,577	0.00%
2022/08/02	12	42.52	4	42.09	42.37	8	10,517	0.08%
2022/08/01	14	43.63	18	43.82	44.00	-4	10,303	-0.04%
2022/07/29	36	44.82	65	44.07	43.83	-29	10,447	-0.28%
2022/07/28	4	45.80	25	45.55	45.29	-21	10,309	-0.20%
2022/07/27	15	45.10	10	45.01	45.01	5	10,256	0.05%
2022/07/26	25	45.68	13	45.92	45.97	12	10,223	0.12%
2022/07/25	9	45.11	0	0.00	45.16	9	10,445	0.09%
2022/07/22	16	45.21	13	46.31	45.45	3	10,705	0.03%
2022/07/21	24	45.72	10	45.80	45.58	14	10,810	0.13%
2022/07/20	54	46.34	53	46.46	46.08	1	11,121	0.01%
2022/07/19	44	46.36	9	45.48	45.45	35	11,309	0.31%
2022/07/18	58	45.97	56	46.53	46.76	2	11,365	0.02%
2022/07/15	31	46.87	48	47.29	46.98	-17	11,340	-0.15%
2022/07/14	44	46.81	26	47.07	46.95	18	11,472	0.16%
2022/07/13	20	47.22	20	47.45	47.25	0	11,536	0.00%
2022/07/12	20	47.36	49	47.14	47.28	-29	11,620	-0.25%
2022/07/11	51.1	48.35	11	47.86	47.31	40.1	11,625	0.34%
2022/07/08	40	49.77	30	49.96	49.54	10	11,554	0.09%
2022/07/07	13	49.54	20	49.39	49.55	-7	11,599	-0.06%
2022/07/06	57	50.02	30	50.37	49.19	27	11,626	0.23%
2022/07/05	37	50.51	20.1	50.71	50.45	16.9	11,682	0.14%
2022/07/04	43	50.26	60	50.78	50.80	-17	11,661	-0.15%
2022/07/01	43	50.57	21	50.73	50.25	22	11,710	0.19%
2022/06/30	11	50.39	46	50.43	51.55	-35	11,689	-0.30%
2022/06/29	26	49.51	21	50.06	49.35	5	11,736	0.04%
2022/06/28	23	49.21	40	49.57	49.54	-17	11,748	-0.14%
2022/06/27	20	48.99	47	49.10	49.06	-27	11,788	-0.23%
2022/06/24	11	47.94	102	47.46	47.82	-91	11,694	-0.78%	大賣/
2022/06/23	30	46.05	37	46.21	46.40	-7	11,801	-0.06%
2022/06/22	58	46.43	15	46.43	46.29	43	11,874	0.36%
2022/06/21	15	46.67	0	0.00	46.56	15	11,841	0.13%
2022/06/20	31	46.48	36	46.44	46.58	-5	11,864	-0.04%
2022/06/17	80	44.81	83	45.24	45.91	-3	11,730	-0.03%
2022/06/16	32	45.42	11.8	45.56	45.01	20.2	11,706	0.17%
2022/06/15	14	44.07	214	44.55	46.21	-200	11,691	-1.71%	大賣/鉅額交易
2022/06/14	122	42.27	40	42.86	42.29	82	11,647	0.70%	大買/
2022/06/13	60	43.21	28	43.31	42.70	32	11,914	0.27%
2022/06/10	45	42.69	36	42.98	43.97	9	12,111	0.07%
2022/06/09	27	43.98	58	43.59	43.29	-31	12,080	-0.26%
2022/06/08	77	42.87	110	43.38	42.81	-33	12,067	-0.27%	大賣/
2022/06/07	48	42.63	141.1	42.75	42.70	-93.1	11,936	-0.78%	大賣/
2022/06/06	55.1	40.56	105.1	41.09	41.55	-50	11,854	-0.42%	大賣/
2022/06/02	32.1	40.46	30	40.69	40.71	2	11,793	0.02%
2022/06/01	23	41.02	25	40.73	40.70	-2	11,832	-0.02%
2022/05/31	30	40.04	38	40.46	41.04	-8	11,845	-0.07%
2022/05/30	3	39.93	16	39.88	39.70	-13	11,717	-0.11%
2022/05/27	32	39.85	49	39.67	39.25	-17	11,633	-0.15%
2022/05/26	45	38.86	43	38.76	38.73	2	11,550	0.02%
2022/05/25	36	38.91	9	38.76	38.62	27	11,391	0.24%
2022/05/24	3	40.08	20	39.39	39.15	-17	11,355	-0.15%
2022/05/23	33	40.29	15	40.43	40.06	18	11,264	0.16%
2022/05/20	6	40.75	48	40.29	40.94	-42	11,179	-0.38%
2022/05/19	9	38.74	6	38.37	38.77	3	11,043	0.03%
2022/05/18	33	39.15	2	39.24	39.20	31	11,019	0.28%
2022/05/17	34	39.72	48.1	39.83	39.76	-14.1	10,859	-0.13%
2022/05/16	10	39.15	6	39.15	38.78	4	10,792	0.04%
2022/05/13	7	39.48	17	39.38	39.15	-10	10,684	-0.09%
2022/05/12	30	38.89	10	38.78	38.66	20	10,600	0.19%
2022/05/11	5.1	39.13	31.3	38.84	39.67	-26.3	10,514	-0.25%
2022/05/10	44.1	37.24	35	37.30	37.90	9	10,363	0.09%
2022/05/09	14.1	37.55	0	0.00	36.83	14.1	10,201	0.14%
2022/05/06	20.2	38.59	19	38.52	38.27	1.2	10,254	0.01%
2022/05/05	13	40.77	49	40.75	40.78	-36	10,051	-0.36%
2022/05/04	25.1	40.13	8	40.40	40.02	17.1	10,010	0.17%
2022/05/03	20	40.05	18	40.40	40.65	2	10,049	0.02%
2022/04/29	58	39.82	82	40.12	40.65	-24	10,019	-0.24%
2022/04/28	52	39.39	40	39.80	39.24	12	9,814	0.12%
2022/04/27	35	37.67	34	38.29	38.75	1	9,646	0.01%
2022/04/26	58	37.85	41	38.10	38.30	17	9,489	0.18%
2022/04/25	42	39.36	19	39.16	39.22	23	9,238	0.25%
2022/04/22	47	40.13	37	40.50	40.69	10	9,042	0.11%
2022/04/21	131	40.98	110	41.40	40.80	21	8,983	0.23%	大買/大賣/
2022/04/20	156	41.84	83	41.84	41.58	73	8,887	0.82%	大買/
2022/04/19	58	42.37	65	42.67	42.40	-7	8,716	-0.08%
2022/04/18	118	42.47	17	42.54	42.31	101	8,558	1.18%	大買/鉅額交易
2022/04/15	44	43.31	40	43.51	43.80	4	8,451	0.05%
2022/04/14	50	43.27	45	43.34	43.75	5	8,393	0.06%
2022/04/13	11	42.99	0	0.00	42.96	11	8,408	0.13%
2022/04/12	9	41.15	107	42.14	42.43	-98	8,337	-1.18%	大賣/
2022/04/11	154	41.56	45	41.33	41.03	109	8,388	1.30%	大買/鉅額交易
2022/04/08	80	42.67	112	42.92	43.20	-32	8,247	-0.39%	大賣/
2022/04/07	186	42.40	148	42.76	42.40	38	8,197	0.46%	大買/大賣/
2022/04/06	84	42.40	77	42.70	43.11	7	8,190	0.09%
2022/04/01	26	42.66	119	42.42	43.35	-93	8,102	-1.15%	大賣/
2022/03/31	71	41.48	72	42.09	41.65	-1	7,887	-0.01%
2022/03/30	7	40.98	15	40.43	41.61	-8	7,831	-0.10%
2022/03/29	21	40.03	15	40.56	40.06	6	7,733	0.08%
2022/03/28	56	39.38	61	39.54	40.01	-5	7,719	-0.06%
2022/03/25	77	41.49	0	0.00	40.75	77	7,635	1.01%
2022/03/24	39	41.55	30	41.82	41.82	9	7,577	0.12%
2022/03/23	33.4	42.16	0	0.00	42.25	33.4	7,557	0.44%
2022/03/22	15	41.62	1	41.59	41.74	14	7,478	0.19%
2022/03/21	3	41.19	17	42.08	41.21	-14	7,496	-0.19%
2022/03/18	19	40.61	2	40.69	40.88	17	7,461	0.23%
2022/03/17	4	41.81	20	41.88	41.51	-16	7,428	-0.22%
2022/03/16	24	35.87	43	36.50	38.20	-19	7,139	-0.27%
2022/03/15	21.1	38.11	9	38.40	37.10	12.1	6,967	0.17%
2022/03/14	18	40.29	26	41.06	40.35	-8	6,714	-0.12%
2022/03/11	23.4	40.87	5	41.35	40.24	18.4	6,622	0.28%
2022/03/10	6	42.78	14	42.86	42.61	-8	6,496	-0.12%
2022/03/09	24	41.80	11	41.69	40.56	13	6,428	0.20%
2022/03/08	20.4	43.04	67	42.74	42.43	-46.6	6,290	-0.74%
2022/03/07	14	44.12	5	45.43	43.63	9	6,191	0.15%
2022/03/04	5.1	46.88	0	0.00	46.22	5.1	6,104	0.08%
2022/03/03	27	48.41	8	48.18	47.90	19	6,038	0.31%
2022/03/02	21	48.58	10	48.59	48.56	11	5,998	0.18%
2022/03/01	1	49.00	10	49.27	48.90	-9	6,031	-0.15%
2022/02/25	10	48.71	21	48.54	48.08	-11	6,017	-0.18%
2022/02/24	21.1	48.07	2	47.64	47.48	19.1	5,971	0.32%
2022/02/23	18	49.13	1	49.19	49.08	17	5,934	0.29%
2022/02/22	32	49.10	0	0.00	48.65	32	5,935	0.54%
2022/02/21	15	50.25	0	0.00	50.40	15	5,905	0.25%
2022/02/18	10	50.20	12	50.62	51.00	-2	5,861	-0.03%
2022/02/17	54.1	51.12	9	50.70	50.80	45.1	5,879	0.77%
2022/02/16	5	50.47	30	50.66	50.60	-25	5,850	-0.43%
2022/02/15	48	49.67	19	49.92	49.67	29	5,837	0.50%
2022/02/14	26	50.18	6	49.73	49.84	20	5,904	0.34%
2022/02/11	9	51.69	42	50.91	51.10	-33	5,993	-0.55%
2022/02/10	26.1	50.49	14	50.92	50.25	12.1	5,951	0.20%
2022/02/09	11.1	50.32	25	50.10	51.00	-13.9	5,948	-0.23%
2022/02/08	37.3	48.88	15	48.97	48.83	22.3	5,897	0.38%
2022/02/07	18.1	49.85	10	50.40	50.20	8.1	5,796	0.14%
2022/01/26	27	50.81	10	51.30	50.50	17	5,760	0.30%
2022/01/25	10	52.10	2	52.15	51.40	8	5,837	0.14%
2022/01/24	6	53.06	1	53.00	53.00	5	5,849	0.09%
2022/01/21	0	0.00	7	53.50	52.95	-7	5,860	-0.12%
2022/01/20	5	52.24	51	53.48	53.55	-46	5,811	-0.79%
2022/01/19	2	51.80	9	51.95	51.45	-7	5,768	-0.12%
2022/01/18	5.3	51.41	12	51.96	51.65	-6.8	5,778	-0.12%
2022/01/17	17	50.34	17	50.78	50.75	0	5,749	0.00%
2022/01/14	27	51.22	6	51.00	51.00	21	5,782	0.36%
2022/01/13	30	52.93	28	53.39	52.40	2	5,709	0.04%
2022/01/12	9	52.98	10	52.95	53.05	-1	5,706	-0.02%
2022/01/11	22	52.63	10	53.20	52.40	12	5,725	0.21%
2022/01/10	23	52.59	14	52.93	53.05	9	5,821	0.15%
2022/01/07	21	52.63	18	53.01	53.10	3	5,827	0.05%
2022/01/06	58	52.95	10	52.60	52.65	48	5,830	0.82%
2022/01/05	16	54.08	24	54.73	54.00	-8	5,794	-0.14%
2022/01/04	48	53.48	82	54.44	54.10	-34	5,830	-0.58%
2022/01/03	42	54.45	2	54.40	54.45	40	5,869	0.68%
2021/12/30	28	54.57	63	54.15	54.95	-35	5,892	-0.59%
2021/12/29	60	55.67	0	0.00	54.40	60	5,864	1.02%
2021/12/28	6	56.43	16	56.27	56.40	-10	5,762	-0.17%
2021/12/27	19	55.97	1	56.65	55.90	18	5,752	0.31%
2021/12/24	16	56.15	47	56.71	56.40	-31	5,779	-0.54%
2021/12/23	20	55.83	18	56.18	55.65	2	5,737	0.03%
2021/12/22	17	55.84	13	56.26	55.60	4	5,785	0.07%
2021/12/21	23	55.48	1	56.00	56.05	22	5,805	0.38%
2021/12/20	35	56.13	10	56.80	56.35	25	5,825	0.43%
2021/12/17	38	57.35	4	57.99	56.95	34	5,809	0.59%
2021/12/16	9	58.11	4.3	58.21	58.05	4.7	5,827	0.08%
2021/12/15	30	58.82	0	0.00	58.35	30	5,869	0.51%
2021/12/14	10	60.00	1	59.70	59.85	9	5,866	0.15%
2021/12/13	18	61.06	23	60.53	60.70	-5	5,863	-0.09%
2021/12/10	91	59.58	21	59.88	59.80	70	5,842	1.20%
2021/12/09	0	0.00	64	59.20	60.70	-64	5,848	-1.09%
2021/12/08	1.3	56.36	40	57.20	57.20	-38.7	5,715	-0.68%
2021/12/07	31	55.56	60	56.10	56.15	-29	5,746	-0.50%
2021/12/06	0	0.00	63	55.43	55.65	-63	5,754	-1.09%
2021/12/03	0	0.00	5	53.28	53.90	-5	5,797	-0.09%
2021/12/02	7	52.52	17	53.27	53.40	-10	5,856	-0.17%
2021/12/01	1	52.95	0	0.00	52.75	1	5,959	0.02%
2021/11/30	14	53.11	0	0.00	52.75	14	6,068	0.23%
2021/11/26	33	53.89	0	0.00	53.50	33	6,389	0.52%
2021/11/25	30	54.78	0	0.00	54.60	30	6,531	0.46%
2021/11/24	35	54.80	35	55.25	55.20	0	6,692	0.00%
2021/11/23	0	0.00	7	55.75	55.05	-7	6,756	-0.10%
2021/11/22	3	55.45	71	55.05	54.90	-68	6,843	-0.99%
2021/11/19	14	53.75	10	53.80	53.75	4	6,866	0.06%
2021/11/18	30	53.52	0	0.00	53.75	30	6,955	0.43%
2021/11/17	30	54.50	20	55.00	54.65	10	6,988	0.14%
2021/11/16	24	54.56	28	55.10	54.50	-4	7,200	-0.06%
2021/11/15	15	54.10	1	54.90	54.30	14	7,234	0.19%
2021/11/12	21	54.60	17	55.54	54.55	4	7,347	0.05%
2021/11/11	4	53.40	56	54.23	54.60	-52	7,388	-0.70%
2021/11/10	25	52.62	0	0.00	52.20	25	7,358	0.34%
2021/11/09	32	54.00	2	53.80	53.90	30	7,288	0.41%
2021/11/08	15	54.60	1	55.15	54.95	14	7,302	0.19%
2021/11/05	4	55.20	8	55.41	55.25	-4	7,441	-0.05%
2021/11/04	3	54.75	17	54.35	54.95	-14	7,508	-0.19%
2021/11/03	18	53.81	10	54.35	53.65	8	7,607	0.11%
2021/11/02	57	55.34	15	56.45	53.50	42	7,667	0.55%
2021/11/01	76	55.64	75	56.26	56.25	1	7,611	0.01%
2021/10/29	20	56.25	0	0.00	56.65	20	7,619	0.26%
2021/10/28	20	56.35	11	56.85	56.45	9	7,641	0.12%
2021/10/27	70	57.66	0	0.00	56.55	70	7,827	0.89%
2021/10/26	41	58.52	81	59.24	58.60	-40	7,932	-0.50%
2021/10/25	61	58.50	30	58.90	58.50	31	7,963	0.39%
2021/10/22	0	0.00	27	58.78	59.55	-27	8,144	-0.33%
2021/10/21	15	57.35	47	56.91	57.55	-32	8,169	-0.39%
2021/10/20	81	56.49	45	56.90	56.40	36	8,402	0.43%
2021/10/19	0	0.00	12	55.99	56.80	-12	8,415	-0.14%
2021/10/18	39	55.80	10	55.85	55.20	29	8,406	0.34%
2021/10/15	25	57.22	35	58.00	58.00	-10	8,394	-0.12%
2021/10/14	20	57.90	1	58.25	57.70	19	8,376	0.23%
2021/10/13	20	57.00	20	57.40	58.70	0	8,414	0.00%
2021/10/12	0	0.00	13	57.05	57.30	-13	8,361	-0.16%
2021/10/08	0	0.00	89	55.46	56.50	-89	8,340	-1.07%
2021/10/07	2	52.40	19	52.80	53.40	-17	8,204	-0.21%
2021/10/06	17	50.56	14	50.94	51.00	3	8,177	0.04%
2021/10/05	19	50.68	0	0.00	50.95	19	8,210	0.23%
2021/10/04	14	51.53	27	51.99	51.75	-13	8,323	-0.16%
2021/10/01	44	52.34	8	52.15	51.50	36	8,398	0.43%
2021/09/30	0	0.00	15	54.00	53.95	-15	8,414	-0.18%
2021/09/29	28	53.01	13	53.73	53.90	15	8,400	0.18%
2021/09/28	2.3	54.19	3	53.52	54.05	-0.8	8,393	-0.01%
2021/09/27	14	51.74	76	53.22	53.40	-62	8,534	-0.73%
2021/09/24	10	50.20	27	51.23	51.55	-17	8,473	-0.20%
2021/09/23	18	50.55	19	50.92	50.35	-1	8,416	-0.01%
2021/09/22	43	49.47	31.4	50.12	50.50	11.7	8,426	0.14%
2021/09/17	15	51.26	16	51.83	52.00	-1	8,372	-0.01%
2021/09/16	15	50.55	11	51.45	51.25	4	8,433	0.05%
2021/09/15	39	52.14	7	52.35	51.40	32	8,362	0.38%
2021/09/14	81	54.22	65	54.65	53.95	16	8,356	0.19%
2021/09/13	36	54.28	16	54.69	54.25	20	8,297	0.24%
2021/09/10	3	54.45	52	54.16	54.75	-49	8,269	-0.59%
2021/09/09	16.1	52.74	8	53.29	52.60	8.1	8,278	0.10%
2021/09/08	15.3	53.81	15	54.27	53.20	0.3	8,275	0.00%
2021/09/07	0	0.00	5	53.75	53.90	-5	8,238	-0.06%
2021/09/06	13	52.90	84	52.89	53.35	-71	8,312	-0.85%
2021/09/03	42	51.29	54	51.96	51.40	-12	8,381	-0.14%
2021/09/02	21.1	51.48	0	0.00	51.35	21.1	8,341	0.25%
2021/09/01	38	49.19	136	50.86	51.45	-98	8,264	-1.19%	大賣/
2021/08/31	40	49.10	34	49.48	48.37	6	8,152	0.07%
2021/08/30	89	49.52	61	49.69	49.74	28	8,125	0.34%
2021/08/27	25	50.78	12	51.70	51.00	13	8,086	0.16%
2021/08/26	54	51.42	5	50.76	50.60	49	8,057	0.61%
2021/08/25	3	52.75	22	52.83	52.50	-19	8,023	-0.24%
2021/08/24	30	51.69	39	51.98	52.55	-9	8,057	-0.11%
2021/08/23	12	50.62	44	50.58	50.95	-32	8,072	-0.40%
2021/08/20	63	50.70	22	52.97	49.22	41	8,056	0.51%
2021/08/19	33	52.83	0	0.00	52.65	33	7,956	0.41%
2021/08/18	27	53.13	33	53.33	54.65	-6	8,037	-0.07%
2021/08/17	20	54.58	10	53.80	53.85	10	8,185	0.12%
2021/08/16	22	55.85	29	56.09	55.65	-7	8,194	-0.09%
2021/08/13	26	55.03	12	55.50	55.05	14	8,228	0.17%
2021/08/12	19	56.17	0	0.00	55.60	19	8,179	0.23%
2021/08/11	25	56.58	55	56.83	56.55	-30	8,203	-0.37%
2021/08/10	40	54.49	18	54.13	55.05	22	8,147	0.27%
2021/08/09	12	54.78	68	54.76	55.40	-56	8,236	-0.68%
2021/08/06	32	53.03	12	53.04	52.95	20	8,186	0.24%
2021/08/05	58	53.59	55	54.32	53.85	3	8,147	0.04%
2021/08/04	47	54.16	25	54.48	53.95	22	8,137	0.27%
2021/08/03	36	53.80	40	54.17	54.40	-4	8,170	-0.05%
2021/08/02	19	52.76	66	53.12	53.95	-47	8,310	-0.57%
2021/07/30	46	51.52	16	50.94	50.30	30	8,130	0.37%
2021/07/29	15	53.72	8	54.99	53.40	7	8,050	0.09%
2021/07/28	8	51.65	7	51.94	52.05	1	7,991	0.01%
2021/07/27	5	54.80	8	55.04	54.25	-3	7,753	-0.04%
2021/07/26	33	57.96	4	56.23	54.95	29	7,673	0.38%
2021/07/23	34	62.05	0	0.00	61.70	34	7,496	0.45%
2021/07/22	25	63.35	22	63.75	63.35	3	7,471	0.04%
2021/07/21	17	63.30	18	64.19	62.85	-1	7,540	-0.01%
2021/07/20	0	0.00	1	63.35	62.75	-1	7,598	-0.01%
2021/07/19	34	62.23	28	62.87	62.80	6	7,673	0.08%
2021/07/16	32	63.66	17	64.54	63.60	15	7,644	0.20%
2021/07/15	10	62.15	24	63.12	64.30	-14	7,701	-0.18%
2021/07/14	12	62.54	0	0.00	62.65	12	7,721	0.16%
2021/07/13	31	64.14	37	64.76	64.00	-6	7,824	-0.08%
2021/07/12	20	63.89	40	64.28	63.80	-20	7,831	-0.26%
2021/07/09	20	62.43	0	0.00	62.45	20	7,924	0.25%
2021/07/08	84	64.76	0	0.00	63.90	84	7,830	1.07%
2021/07/07	10	64.10	20	65.58	65.20	-10	7,807	-0.13%
2021/07/06	15	63.75	25	64.48	64.30	-10	8,040	-0.12%
2021/07/05	20	64.14	0	0.00	63.95	20	8,123	0.25%
2021/07/02	69	66.05	4	65.00	64.80	65	8,106	0.80%
2021/07/01	31	67.11	51	68.22	67.80	-20	8,141	-0.25%
2021/06/30	16	68.18	15	68.20	68.20	1	8,177	0.01%
2021/06/29	50	68.06	0	0.00	67.95	50	8,261	0.61%
2021/06/28	12	69.28	0	0.00	69.15	12	8,325	0.14%
2021/06/25	3	67.80	56	69.10	69.65	-53	8,379	-0.63%
2021/06/24	9	66.96	3	67.35	67.30	6	8,354	0.07%
2021/06/23	0	0.00	14	67.77	67.05	-14	8,465	-0.17%
2021/06/22	0	0.00	39	66.22	66.45	-39	8,537	-0.46%
2021/06/21	32	65.14	29	65.88	64.85	3	8,642	0.03%
2021/06/18	43	66.17	12	67.60	65.75	31	8,676	0.36%
2021/06/17	26	67.02	25	67.58	67.00	1	8,667	0.01%
2021/06/16	26	67.74	0	0.00	67.25	26	8,774	0.30%
2021/06/15	55	69.58	3	70.08	68.85	52	8,811	0.59%
2021/06/11	71	71.68	25	71.35	70.95	46	8,798	0.52%
2021/06/10	0	0.00	42	73.01	73.30	-42	8,674	-0.48%
2021/06/09	5	71.40	14	71.76	71.25	-9	8,787	-0.10%
2021/06/08	45	71.26	1	73.20	70.10	44	8,860	0.50%
2021/06/07	39	72.31	0	0.00	71.95	39	8,821	0.44%
2021/06/04	19	72.39	25	73.53	74.60	-6	8,864	-0.07%
2021/06/03	0	0.00	10	72.85	72.95	-10	8,907	-0.11%
2021/06/02	26	72.22	10	72.65	72.10	16	9,157	0.17%
2021/06/01	15	71.95	17	72.98	72.60	-2	9,317	-0.02%
2021/05/31	10	72.68	0	0.00	72.15	10	9,344	0.11%
2021/05/28	2	73.95	4	75.19	74.90	-2	9,291	-0.02%
2021/05/27	6	74.33	7	74.62	74.20	-1	9,380	-0.01%
2021/05/26	3	73.92	16	74.27	73.85	-13	9,422	-0.14%
2021/05/25	2	72.58	94	70.80	73.20	-92	9,389	-0.98%
2021/05/24	43	67.24	42	67.76	67.95	1	9,377	0.01%
2021/05/21	33	67.56	12	68.33	68.05	21	9,438	0.22%
2021/05/20	1	68.15	11	68.93	68.70	-10	9,548	-0.10%
2021/05/19	15	68.28	5	69.05	68.25	10	9,629	0.10%
2021/05/18	15	69.67	2	69.58	69.10	13	9,725	0.13%
2021/05/17	5	67.33	9	69.23	69.45	-4	9,781	-0.04%
2021/05/14	1	63.45	62	65.30	66.50	-61	9,834	-0.62%
2021/05/13	22	63.53	1	64.20	63.10	21	9,870	0.21%
2021/05/12	10	64.35	29	65.13	64.75	-19	9,874	-0.19%
2021/05/11	11	61.76	52	63.37	64.30	-41	9,856	-0.42%
2021/05/10	83	63.48	10	63.95	62.15	73	9,755	0.75%
2021/05/07	21	65.26	42	65.63	65.25	-21	9,654	-0.22%
2021/05/06	51	65.12	40	67.50	65.35	11	9,749	0.11%
2021/05/05	1	66.30	17	66.27	65.85	-16	9,738	-0.16%
2021/05/04	0	0.00	2	65.15	65.25	-2	9,810	-0.02%
2021/05/03	58	66.06	0	0.00	65.00	58	9,944	0.58%
2021/04/29	1	67.25	14	67.37	67.35	-13	9,987	-0.13%
2021/04/28	0	0.00	30	66.00	65.65	-30	10,011	-0.30%
2021/04/27	41	65.49	0	0.00	65.70	41	10,086	0.41%
2021/04/26	9	67.63	2	68.60	67.40	7	10,053	0.07%
2021/04/23	2	68.05	55	67.61	67.35	-53	9,947	-0.53%
2021/04/22	19	66.00	0	0.00	66.00	19	9,918	0.19%
2021/04/21	32	65.29	32	66.01	66.70	0	9,983	0.00%
2021/04/20	2	65.90	20	66.75	66.95	-18	10,032	-0.18%
2021/04/19	21	63.67	64	64.70	65.80	-43	10,062	-0.43%
2021/04/16	25	62.56	44	63.22	63.45	-19	10,001	-0.19%
2021/04/15	59	63.48	16	64.63	62.20	43	10,138	0.42%
2021/04/14	22	64.24	35	64.80	64.55	-13	10,109	-0.13%
2021/04/13	25	64.30	18	65.42	64.00	7	10,210	0.07%
2021/04/12	32	64.57	30	65.59	64.50	2	10,266	0.02%
2021/04/09	63	66.38	0	0.00	65.85	63	10,143	0.62%
2021/04/08	2	66.80	20	67.90	68.10	-18	10,314	-0.17%
2021/04/07	65	67.98	25	69.95	66.90	40	10,337	0.39%
2021/04/06	55	69.54	29	70.78	69.25	26	10,162	0.26%
2021/04/01	5	68.21	18	68.22	68.20	-13	10,170	-0.13%
2021/03/31	16	66.99	0	0.00	67.00	16	10,139	0.16%
2021/03/30	15	68.70	25	68.80	68.70	-10	10,043	-0.10%
2021/03/29	5	67.65	17	68.43	67.80	-12	10,008	-0.12%
2021/03/26	0	0.00	19	66.27	67.20	-19	9,968	-0.19%
2021/03/25	11	64.32	11	64.59	64.95	0	9,915	0.00%
2021/03/24	18	65.50	24	66.12	64.80	-6	9,796	-0.06%
2021/03/23	17	65.80	3	67.80	65.85	14	9,728	0.14%
2021/03/22	4	66.90	12	67.74	66.85	-8	9,652	-0.08%
2021/03/19	59	67.76	0	0.00	65.90	59	9,577	0.62%
2021/03/18	2	70.53	5	70.86	70.60	-3	9,418	-0.03%
2021/03/17	8	68.40	7	69.04	69.15	1	9,417	0.01%
2021/03/16	0	0.00	7	69.40	69.10	-7	9,339	-0.07%
2021/03/15	16	68.42	0	0.00	67.55	16	9,301	0.17%
2021/03/12	2	69.85	0	0.00	70.20	2	9,138	0.02%
2021/03/11	1	69.85	6	70.20	69.95	-5	9,143	-0.05%
2021/03/10	12	66.63	0	0.00	66.65	12	9,189	0.13%
2021/03/09	1	67.20	0	0.00	67.55	1	9,092	0.01%
2021/03/08	28	69.07	5	73.04	68.40	23	9,012	0.26%
2021/03/05	17	71.66	0	0.00	71.15	17	8,871	0.19%
2021/03/04	6	73.18	0	0.00	73.10	6	8,885	0.07%
2021/03/03	3	76.70	1	76.80	76.70	2	8,855	0.02%
2021/03/02	12	73.95	0	0.00	72.70	12	8,846	0.14%
2021/02/26	21	76.46	18	76.25	75.95	3	8,774	0.03%
2021/02/25	9	79.65	2	80.65	79.70	7	8,691	0.08%
2021/02/24	6	79.11	1	81.35	78.60	5	8,751	0.06%
2021/02/23	3	83.18	0	0.00	83.95	3	8,552	0.04%
2021/02/22	14	85.47	0	0.00	84.90	14	8,497	0.16%
2021/02/05	0	0.00	2	81.50	82.90	-2	8,299	-0.02%
2021/02/04	0	0.00	13	80.19	79.10	-13	8,154	-0.16%
2021/02/03	2	78.80	13	78.69	79.05	-11	8,082	-0.14%
2021/02/02	2	77.70	1	77.40	77.85	1	8,140	0.01%
2021/02/01	1	74.85	3	75.82	76.40	-2	8,318	-0.02%
2021/01/28	10	77.01	1	75.85	75.90	9	8,502	0.11%
2021/01/27	9	78.63	2	78.70	78.70	7	8,567	0.08%
2021/01/26	3	80.70	5	81.20	79.45	-2	8,582	-0.02%
2021/01/25	3	79.67	8	79.94	81.75	-5	8,573	-0.06%
2021/01/22	8	78.44	0	0.00	78.90	8	8,465	0.09%
2021/01/21	1	78.10	11	79.24	80.10	-10	8,509	-0.12%
2021/01/20	10	77.10	3	78.15	76.85	7	8,457	0.08%
2021/01/19	1	78.90	0	0.00	78.95	1	8,455	0.01%
2021/01/15	8	77.74	0	0.00	77.15	8	8,768	0.09%
2021/01/14	5	79.24	0	0.00	78.05	5	8,799	0.06%
2021/01/13	0	0.00	5	82.30	81.05	-5	8,718	-0.06%
2021/01/12	6	77.35	1	79.50	79.60	5	8,635	0.06%
2021/01/11	0	0.00	6	79.05	79.35	-6	8,739	-0.07%
2021/01/08	5	80.40	0	0.00	78.80	5	8,821	0.06%
2021/01/06	1	74.80	0	0.00	75.75	1	8,742	0.01%
2020/12/31	0	0.00	12	70.28	71.10	-12	8,718	-0.14%
2020/12/30	0	0.00	2	68.68	68.70	-2	8,467	-0.02%
2020/12/29	1	67.30	2	68.25	67.30	-1	8,387	-0.01%
2020/12/28	0	0.00	4	67.66	67.80	-4	8,343	-0.05%
2020/12/24	5	66.35	0	0.00	65.85	5	8,301	0.06%
2020/12/23	4	65.80	4	66.73	66.35	0	8,328	0.00%
2020/12/22	0	0.00	3	67.07	66.30	-3	8,337	-0.04%
2020/12/18	3	66.35	1	66.95	65.40	2	8,486	0.02%
2020/12/17	0	0.00	7	65.65	66.60	-7	8,591	-0.08%
2020/12/16	0	0.00	55	64.70	65.05	-55	8,686	-0.63%
2020/12/15	55	63.80	0	0.00	63.75	55	8,789	0.63%
2020/12/14	1	64.25	58	64.12	64.15	-57	8,876	-0.64%
2020/12/11	58	63.61	0	0.00	62.95	58	8,958	0.65%
2020/12/10	10	64.45	10	64.95	64.60	0	8,973	0.00%
2020/12/07	8	66.31	0	0.00	66.40	8	9,049	0.09%
2020/12/04	2	66.40	0	0.00	67.30	2	9,113	0.02%
2020/12/03	3	67.00	0	0.00	67.55	3	9,137	0.03%
2020/12/01	3	65.65	3	67.55	67.10	0	9,364	0.00%
2020/11/30	0	0.00	7	67.86	66.85	-7	9,355	-0.07%
2020/11/27	0	0.00	10	64.40	64.95	-10	9,259	-0.11%
2020/11/26	20	63.58	0	0.00	63.85	20	9,290	0.22%
2020/11/25	5	64.40	0	0.00	63.90	5	9,492	0.05%
2020/11/20	0	0.00	8	63.40	63.15	-8	9,667	-0.08%
2020/11/19	8	61.90	10	62.65	63.15	-2	9,744	-0.02%
2020/11/18	0	0.00	6	62.45	62.60	-6	9,780	-0.06%
2020/11/16	0	0.00	16	61.13	61.50	-16	10,081	-0.16%
2020/11/13	19	60.25	0	0.00	59.95	19	10,156	0.19%
2020/11/12	13	62.56	1	62.10	62.30	12	10,083	0.12%
2020/11/10	0	0.00	2	64.10	63.95	-2	10,465	-0.02%
2020/11/09	1	63.25	7	63.44	64.10	-6	10,458	-0.06%
2020/11/06	0	0.00	3	62.90	61.25	-3	10,520	-0.03%
2020/11/05	0	0.00	6	62.24	61.70	-6	10,615	-0.06%
2020/11/04	0	0.00	3	60.50	60.30	-3	10,580	-0.03%
2020/11/03	0	0.00	20	58.51	59.30	-20	10,552	-0.19%
2020/11/02	40	57.90	20	58.35	57.60	20	10,669	0.19%
2020/10/29	30	57.45	36	58.24	59.10	-6	10,942	-0.05%
2020/10/28	0	0.00	30	58.30	58.35	-30	10,978	-0.27%
2020/10/27	30	57.72	0	0.00	57.70	30	11,135	0.27%
2020/10/26	35	58.48	20	58.50	58.05	15	11,096	0.14%
2020/10/23	0	0.00	11	60.60	60.85	-11	11,042	-0.10%
2020/10/22	21	58.89	31	59.56	59.65	-10	11,014	-0.09%
2020/10/21	10	59.10	6	59.71	59.20	4	11,091	0.04%
2020/10/20	11	59.02	0	0.00	59.20	11	11,344	0.10%
2020/10/13	0	0.00	2	58.70	59.20	-2	12,060	-0.02%
2020/10/12	0	0.00	42	57.51	58.95	-42	12,316	-0.34%
2020/10/08	0	0.00	15	56.25	55.90	-15	12,189	-0.12%
2020/10/07	0	0.00	5	55.85	55.95	-5	12,405	-0.04%
2020/10/05	20	54.45	20	54.80	54.60	0	12,841	0.00%
2020/09/30	0	0.00	10	55.35	54.85	-10	13,166	-0.08%
2020/09/29	10	54.45	0	0.00	54.45	10	13,475	0.07%
2020/09/28	0	0.00	1	55.25	55.00	-1	13,940	-0.01%
2020/09/25	0	0.00	5	54.15	53.75	-5	14,544	-0.03%
2020/09/24	16	54.29	2	54.30	53.60	14	14,844	0.09%
2020/09/23	33	55.40	10	55.30	55.20	23	14,954	0.15%
2020/09/22	22	55.90	10	56.20	56.30	12	15,099	0.08%
2020/09/21	4	56.40	29	57.36	56.25	-25	15,086	-0.17%
2020/09/18	0	0.00	16	55.51	57.05	-16	15,063	-0.11%
2020/09/17	26	55.38	0	0.00	54.80	26	15,043	0.17%
2020/09/16	15	56.47	0	0.00	56.30	15	15,213	0.10%
2020/09/15	0	0.00	24	56.43	57.00	-24	15,211	-0.16%
2020/09/14	0	0.00	18	56.00	55.95	-18	15,163	-0.12%
2020/09/11	25	54.60	25	55.16	55.30	0	15,202	0.00%
2020/09/10	2	55.30	0	0.00	55.55	2	15,173	0.01%
2020/09/09	17	55.10	0	0.00	54.90	17	15,257	0.11%
2020/09/08	32	55.95	0	0.00	55.80	32	15,128	0.21%
2020/09/07	10	56.65	20	57.23	56.80	-10	15,107	-0.07%
2020/09/04	20	56.94	4	56.65	56.30	16	15,084	0.11%
2020/09/03	0	0.00	2	59.08	58.70	-2	14,964	-0.01%
2020/09/02	17	57.84	15	58.40	58.65	2	14,989	0.01%
2020/09/01	8	58.23	0	0.00	58.70	8	15,037	0.05%
2020/08/31	0	0.00	8	60.39	59.90	-8	14,991	-0.05%
2020/08/28	0	0.00	29	56.70	58.00	-29	14,849	-0.20%
2020/08/27	26	55.85	0	0.00	56.05	26	14,886	0.17%
2020/08/26	25	56.05	20	56.35	56.75	5	14,921	0.03%
2020/08/25	0	0.00	4	57.60	57.05	-4	15,071	-0.03%
2020/08/24	0	0.00	11	56.94	56.80	-11	15,076	-0.07%
2020/08/21	0	0.00	58	56.37	56.10	-58	15,208	-0.38%
2020/08/20	50	55.71	0	0.00	54.90	50	15,199	0.33%
2020/08/19	1	57.50	0	0.00	57.65	1	15,037	0.01%
2020/08/18	3	58.75	0	0.00	58.55	3	15,009	0.02%
2020/08/17	9	57.78	18	57.24	59.25	-9	15,191	-0.06%
2020/08/14	32	54.49	40	55.05	55.25	-8	14,895	-0.05%
2020/08/13	14	54.91	10	54.60	54.70	4	14,868	0.03%
2020/08/12	40	54.25	23	54.47	53.85	17	14,886	0.11%
2020/08/11	8	56.46	6	57.00	56.95	2	14,705	0.01%
2020/08/10	11	53.77	20	54.79	55.45	-9	14,687	-0.06%
2020/08/07	11	54.50	0	0.00	53.20	11	14,680	0.07%
2020/08/06	1	54.80	6	54.86	54.45	-5	14,680	-0.03%
2020/08/05	2	55.60	0	0.00	55.45	2	14,590	0.01%
2020/08/04	1	56.40	0	0.00	56.35	1	14,670	0.01%
2020/08/03	2	55.00	0	0.00	55.25	2	14,716	0.01%
2020/07/31	2	53.50	0	0.00	54.35	2	14,687	0.01%
2020/07/29	0	0.00	7	54.30	54.55	-7	14,747	-0.05%
2020/07/27	1	52.85	0	0.00	52.25	1	14,869	0.01%
2020/07/24	2	54.30	0	0.00	52.90	2	14,805	0.01%
2020/07/23	32	55.57	20	55.69	56.20	12	14,780	0.08%
2020/07/22	5	58.20	0	0.00	57.85	5	14,617	0.03%
2020/07/20	5	54.75	17	56.43	56.70	-12	14,454	-0.08%
2020/07/17	1	55.00	0	0.00	53.75	1	14,274	0.01%
2020/07/16	3	57.85	8	55.85	54.65	-5	14,153	-0.04%
2020/07/15	5	58.60	0	0.00	59.00	5	13,982	0.04%
2020/07/14	5	60.10	0	0.00	59.00	5	14,182	0.04%
2020/07/13	5	59.70	5	60.65	61.30	0	14,095	0.00%
2020/07/10	0	0.00	6	60.18	60.00	-6	13,997	-0.04%
2020/07/09	0	0.00	5	61.95	61.95	-5	13,961	-0.04%
2020/07/07	5	61.75	4	61.50	61.80	1	13,587	0.01%
2020/07/06	0	0.00	10	55.48	57.55	-10	13,229	-0.08%
2020/07/03	20	51.17	93	51.03	51.10	-73	12,766	-0.57%
2020/07/02	0	0.00	26	48.63	49.57	-26	12,657	-0.21%
2020/07/01	0	0.00	216	47.11	47.57	-216	12,560	-1.72%	大賣/鉅額交易
2020/06/30	0	0.00	80	45.06	45.40	-80	12,463	-0.64%
2020/06/29	60	44.66	0	0.00	44.28	60	12,544	0.48%
2020/06/24	0	0.00	30	45.12	45.10	-30	12,697	-0.24%
2020/06/23	50	44.06	50	44.38	44.58	0	13,004	0.00%
2020/06/22	20	44.70	40	44.90	44.68	-20	13,003	-0.15%
2020/06/19	0	0.00	20	44.38	44.58	-20	13,272	-0.15%
2020/06/18	40	42.77	73	43.20	43.65	-33	13,493	-0.24%
2020/06/17	23	42.95	0	0.00	42.90	23	13,576	0.17%
2020/06/16	0	0.00	50	43.25	43.25	-50	13,894	-0.36%
2020/06/15	60	42.69	20	43.20	42.47	40	14,570	0.27%
2020/06/12	35	42.51	15	43.23	43.32	20	14,860	0.13%
2020/06/11	55	44.21	0	0.00	43.51	55	15,406	0.36%
2020/06/10	42	44.85	0	0.00	44.71	42	15,612	0.27%
2020/06/09	1	45.29	10	45.25	45.30	-9	16,191	-0.06%
2020/06/08	10	44.49	35	44.98	44.45	-25	16,384	-0.15%
2020/06/05	15	43.75	0	0.00	43.87	15	16,466	0.09%
2020/06/04	20	44.20	0	0.00	44.08	20	16,878	0.12%
2020/06/03	0	0.00	35	44.53	44.37	-35	17,343	-0.20%
2020/06/02	0	0.00	5	43.51	43.95	-5	17,291	-0.03%
2020/06/01	0	0.00	100	41.96	43.36	-100	17,598	-0.57%
2020/05/29	5	40.65	41	41.15	41.19	-36	17,447	-0.21%
2020/05/28	100	41.17	86	41.64	41.13	14	17,545	0.08%
2020/05/27	50	41.11	25	41.29	40.97	25	17,659	0.14%
2020/05/25	21	39.93	40	40.25	40.25	-19	18,054	-0.11%
2020/05/22	71	40.86	0	0.00	39.95	71	18,257	0.39%
2020/05/21	19	42.30	0	0.00	42.20	19	18,241	0.10%
2020/05/19	0	0.00	73	42.44	42.06	-73	18,681	-0.39%
2020/05/18	20	40.87	20	41.35	41.72	0	18,766	0.00%
2020/05/15	21	41.52	7	41.48	41.25	14	18,816	0.07%
2020/05/14	30	41.71	11	41.73	41.47	19	18,816	0.10%
2020/05/13	7	41.78	8	41.87	41.98	-1	18,808	-0.01%
2020/05/12	46	41.94	20	42.50	42.22	26	18,897	0.14%
2020/05/11	20	42.66	25	43.06	42.35	-5	18,945	-0.03%
2020/05/08	7	41.97	13	41.95	42.44	-6	19,003	-0.03%
2020/05/07	0	0.00	13	41.10	41.18	-13	18,981	-0.07%
2020/05/06	0	0.00	52	39.70	41.02	-52	19,041	-0.27%
2020/05/04	81	38.61	15	38.83	38.50	66	19,449	0.34%
2020/04/30	10	41.77	11	42.29	41.65	-1	19,666	-0.01%
2020/04/28	15	39.55	140	40.74	40.83	-125	20,091	-0.62%	大賣/鉅額交易
2020/04/27	0	0.00	10	40.17	40.10	-10	20,375	-0.05%
2020/04/24	6	39.13	0	0.00	39.10	6	20,235	0.03%
2020/04/23	10	39.41	25	39.61	39.58	-15	20,231	-0.07%
2020/04/22	10	38.73	20	38.86	39.09	-10	20,213	-0.05%
2020/04/21	41	38.93	40	38.42	38.36	1	20,295	0.00%
2020/04/20	37	39.49	0	0.00	39.60	37	20,239	0.18%
2020/04/17	0	0.00	20	39.39	39.91	-20	20,185	-0.10%
2020/04/16	10	37.93	10	38.34	38.52	0	19,856	0.00%
2020/04/15	11	38.59	0	0.00	38.57	11	19,841	0.06%
2020/04/14	0	0.00	20	38.39	38.57	-20	19,822	-0.10%
2020/04/13	20	37.93	0	0.00	37.80	20	19,782	0.10%
2020/04/10	3	38.71	18	38.65	38.18	-15	19,838	-0.08%
2020/04/09	15	38.00	0	0.00	38.08	15	19,910	0.08%
2020/04/07	5	38.93	0	0.00	38.59	5	20,104	0.02%
2020/04/06	0	0.00	5	38.35	38.21	-5	20,065	-0.02%
2020/04/01	10	36.60	28	37.38	37.29	-18	20,135	-0.09%
2020/03/31	14	37.06	13	37.61	36.99	1	19,952	0.01%
2020/03/30	30	36.11	30	36.43	36.87	0	19,798	0.00%
2020/03/27	70	37.26	12	37.96	37.15	58	19,670	0.29%
2020/03/26	40	36.54	90	37.02	37.24	-50	19,343	-0.26%
2020/03/25	11	36.70	28	36.86	36.77	-17	19,143	-0.09%
2020/03/24	1	34.92	0	0.00	34.36	1	18,855	0.01%
2020/03/20	0	0.00	3	34.33	34.18	-3	18,850	-0.02%
2020/03/19	8	33.90	0	0.00	32.15	8	18,629	0.04%
2020/03/18	21	36.27	13	36.88	35.89	8	18,162	0.04%
2020/03/17	23	36.58	0	0.00	36.18	23	17,946	0.13%
2020/03/16	23	39.47	2	40.03	38.35	21	17,274	0.12%
2020/03/13	60	40.29	11	39.13	40.65	49	16,909	0.29%
2020/03/12	36	42.18	0	0.00	41.54	36	16,308	0.22%
2020/03/11	72	43.62	41	44.08	43.24	31	16,045	0.19%
2020/03/10	20	41.99	100	43.32	43.93	-80	15,912	-0.50%
2020/03/09	100	42.45	0	0.00	41.73	100	15,481	0.65%
2020/03/06	1	46.10	15	46.18	45.63	-14	14,998	-0.09%
2020/03/05	0	0.00	47	46.00	46.85	-47	14,912	-0.32%
2020/03/04	40	44.13	40	44.41	44.11	0	14,750	0.00%
2020/03/03	20	44.00	0	0.00	44.03	20	14,721	0.14%
2020/03/02	46	41.92	36	42.75	43.65	10	14,610	0.07%
2020/02/27	20	43.78	20	44.38	44.05	0	14,466	0.00%
2020/02/26	5	43.22	81	44.39	44.62	-76	14,425	-0.53%
2020/02/25	144	43.90	50	44.12	43.81	94	14,321	0.66%	大買/
2020/02/24	44	45.22	0	0.00	45.00	44	14,255	0.31%
2020/02/20	0	0.00	5	45.02	45.32	-5	13,774	-0.04%
2020/02/19	0	0.00	20	44.20	44.83	-20	13,750	-0.15%
2020/02/18	24	44.02	2	44.33	43.92	22	13,746	0.16%
2020/02/17	10	43.42	13	43.84	44.50	-3	13,724	-0.02%
2020/02/14	20	42.87	60	43.50	43.58	-40	13,713	-0.29%
2020/02/13	46	43.28	6	43.73	43.00	40	13,872	0.29%
2020/02/12	23	43.08	20	43.40	43.35	3	14,068	0.02%
2020/02/11	1	43.57	11	42.60	43.53	-10	14,086	-0.07%
2020/02/10	25	41.70	15	41.71	41.94	10	13,916	0.07%
2020/02/07	43	41.51	32	41.95	41.77	11	13,900	0.08%
2020/02/06	29	41.52	69	41.97	42.13	-40	14,200	-0.28%
2020/02/05	107	41.37	7	41.32	41.29	100	14,216	0.70%	大買/
2020/02/04	17	38.51	31	40.25	40.19	-14	14,074	-0.10%
2020/02/03	32	38.33	80	38.98	39.60	-48	13,680	-0.35%
2020/01/31	142	40.24	0	0.00	40.26	142	13,223	1.07%	大買/鉅額交易
2020/01/30	60	41.08	0	0.00	39.68	60	13,209	0.45%
2020/01/20	0	0.00	21	50.30	50.10	-21	12,850	-0.16%
2020/01/17	46	49.93	21	50.50	49.74	25	12,981	0.19%
2020/01/16	21	49.70	0	0.00	49.71	21	13,084	0.16%
2020/01/15	53	50.24	4	50.20	50.05	49	13,103	0.37%
2020/01/14	0	0.00	55	51.77	51.20	-55	13,137	-0.42%
2020/01/13	2	50.75	4	50.83	50.80	-2	13,203	-0.02%
2020/01/09	33	50.60	40	50.55	50.40	-7	13,304	-0.05%
2020/01/08	52	49.85	0	0.00	49.69	52	13,584	0.38%
2020/01/06	21	50.26	20	50.60	50.65	1	14,216	0.01%
2020/01/03	30	50.83	1	51.85	50.65	29	14,278	0.20%
2020/01/02	2	50.58	29	51.17	51.10	-27	14,266	-0.19%
2019/12/31	5	49.65	0	0.00	49.56	5	13,909	0.04%
2019/12/30	50	48.60	52	49.11	49.99	-2	13,829	-0.01%
2019/12/27	3	49.00	80	49.15	49.31	-77	13,698	-0.56%
2019/12/26	0	0.00	25	48.36	48.25	-25	13,546	-0.18%
2019/12/25	25	48.01	0	0.00	47.93	25	13,622	0.18%
2019/12/24	40	48.07	20	48.23	48.19	20	13,695	0.15%
2019/12/23	46	48.76	0	0.00	48.56	46	13,700	0.34%
2019/12/20	5	49.25	0	0.00	49.36	5	13,726	0.04%
2019/12/18	1	49.50	48	49.70	49.69	-47	14,100	-0.33%
2019/12/17	3	48.25	49	49.07	49.73	-46	14,104	-0.33%
2019/12/16	2	48.35	38	48.29	47.93	-36	13,840	-0.26%
2019/12/13	1	48.02	54	47.80	47.99	-53	13,849	-0.38%
2019/12/12	10	46.90	10	47.20	46.75	0	13,707	0.00%
2019/12/09	0	0.00	5	47.15	46.75	-5	14,329	-0.03%
2019/12/06	0	0.00	30	46.93	46.72	-30	14,523	-0.21%
2019/12/05	0	0.00	5	46.50	46.16	-5	14,709	-0.03%
2019/11/29	20	46.27	0	0.00	45.06	20	15,661	0.13%
2019/11/28	43	47.04	0	0.00	46.80	43	15,594	0.28%
2019/11/27	40	47.30	20	47.46	47.28	20	15,792	0.13%
2019/11/26	38	47.25	265	47.52	47.46	-227	15,988	-1.42%	大賣/鉅額交易
2019/11/25	5	46.62	5	46.92	47.08	0	16,184	0.00%
2019/11/22	246	47.27	0	0.00	46.91	246	16,260	1.51%	大買/鉅額交易
2019/11/21	73	47.53	23	47.46	47.37	50	16,378	0.31%
2019/11/20	46	48.48	1	48.80	48.33	45	16,690	0.27%
2019/11/19	30	48.30	70	48.64	48.85	-40	16,851	-0.24%
2019/11/18	31	47.87	25	48.20	48.38	6	16,828	0.04%
2019/11/15	57	47.92	80	48.45	48.00	-23	16,891	-0.14%
2019/11/14	27	47.95	25	48.20	48.19	2	17,143	0.01%
2019/11/13	2	47.81	5	47.87	47.95	-3	17,375	-0.02%
2019/11/12	46	48.09	0	0.00	48.15	46	17,522	0.26%
2019/11/11	90	49.17	1	49.30	48.57	89	17,539	0.51%
2019/11/08	3	50.55	0	0.00	50.15	3	17,358	0.02%
2019/11/05	0	0.00	3	50.98	51.45	-3	17,805	-0.02%
2019/11/04	0	0.00	7	50.06	50.10	-7	18,031	-0.04%
2019/11/01	0	0.00	103	48.32	49.37	-103	18,206	-0.57%	大賣/鉅額交易
2019/10/30	91	47.93	0	0.00	47.80	91	18,771	0.48%
2019/10/28	100	48.03	235	48.43	48.37	-135	19,191	-0.70%	大賣/鉅額交易
2019/10/25	44	47.68	0	0.00	47.67	44	19,135	0.23%
2019/10/24	105	47.97	80	48.36	47.75	25	19,220	0.13%	大買/
2019/10/23	57	48.05	55	48.40	48.25	2	19,291	0.01%
2019/10/22	60	48.06	0	0.00	48.07	60	19,667	0.31%
2019/10/21	66	48.17	65	48.46	48.27	1	19,863	0.01%
2019/10/18	15	48.76	0	0.00	48.63	15	20,071	0.07%
2019/10/16	2	49.14	5	50.18	49.14	-3	20,423	-0.01%
2019/10/15	0	0.00	2	49.55	49.40	-2	20,271	-0.01%
2019/10/14	0	0.00	178	49.01	49.65	-178	20,475	-0.87%	大賣/鉅額交易
2019/10/09	10	46.62	10	47.02	46.91	0	20,441	0.00%
2019/10/08	0	0.00	3	47.21	47.49	-3	20,646	-0.01%
2019/10/07	2	45.60	0	0.00	45.63	2	20,851	0.01%
2019/10/04	5	45.88	0	0.00	45.80	5	21,027	0.02%
2019/10/01	3	46.85	0	0.00	46.71	3	21,949	0.01%
2019/09/27	20	47.50	0	0.00	47.32	20	22,356	0.09%
2019/09/25	20	47.48	20	47.84	47.68	0	22,649	0.00%
2019/09/24	0	0.00	30	47.83	48.04	-30	23,403	-0.13%
2019/09/23	82	47.64	0	0.00	47.15	82	23,467	0.35%
2019/09/19	24	48.10	0	0.00	48.02	24	23,803	0.10%
2019/09/17	50	48.65	0	0.00	48.25	50	24,610	0.20%
2019/09/16	21	49.00	0	0.00	48.96	21	24,879	0.08%
2019/09/12	0	0.00	21	49.41	49.27	-21	25,640	-0.08%
2019/09/11	11	48.70	0	0.00	48.76	11	26,012	0.04%
2019/09/10	10	49.23	0	0.00	49.01	10	25,906	0.04%
2019/09/06	0	0.00	16	49.43	49.40	-16	25,987	-0.06%
2019/09/05	0	0.00	29	48.72	49.67	-29	26,053	-0.11%
2019/09/04	0	0.00	12	47.95	47.72	-12	25,633	-0.05%
2019/09/02	0	0.00	5	46.87	47.50	-5	26,527	-0.02%
2019/08/30	0	0.00	30	46.93	46.66	-30	26,564	-0.11%
2019/08/29	56	45.69	30	46.14	46.07	26	26,779	0.10%
2019/08/28	10	46.21	0	0.00	46.24	10	26,910	0.04%
2019/08/27	0	0.00	60	46.37	47.11	-60	26,966	-0.22%
2019/08/26	110	45.69	50	46.27	45.80	60	27,008	0.22%	大買/
2019/08/23	0	0.00	74	47.18	47.42	-74	27,134	-0.27%
2019/08/22	0	0.00	3	46.66	45.98	-3	26,928	-0.01%
2019/08/19	13	44.88	12	45.20	45.85	1	28,042	0.00%
2019/08/16	0	0.00	32	44.79	44.81	-32	28,220	-0.11%
2019/08/15	32	43.00	35	43.42	43.64	-3	28,273	-0.01%
2019/08/14	21	44.35	24	44.92	43.95	-3	28,549	-0.01%
2019/08/13	10	43.68	12	43.97	43.57	-2	28,866	-0.01%
2019/08/12	12	42.90	20	43.32	43.85	-8	29,210	-0.03%
2019/08/08	20	42.73	30	43.21	43.46	-10	29,566	-0.03%
2019/08/07	22	42.83	8	42.54	42.58	14	29,754	0.05%
2019/08/06	30	41.76	50	42.09	43.20	-20	30,177	-0.07%
2019/08/05	36	44.19	10	44.53	44.25	26	29,933	0.09%
2019/08/02	20	44.28	25	44.74	44.82	-5	30,453	-0.02%
2019/08/01	80	46.39	0	0.00	46.27	80	31,105	0.26%
2019/07/30	0	0.00	8	48.50	48.52	-8	31,513	-0.03%
2019/07/26	0	0.00	250	47.88	47.98	-250	32,879	-0.76%	大賣/鉅額交易
2019/07/25	0	0.00	100	47.55	47.55	-100	32,707	-0.31%
2019/07/24	0	0.00	80	46.93	47.18	-80	33,011	-0.24%
2019/07/23	70	46.43	0	0.00	46.32	70	33,255	0.21%
2019/07/22	80	46.45	80	47.12	46.99	0	33,690	0.00%
2019/07/19	0	0.00	90	46.35	46.65	-90	33,557	-0.27%
2019/07/18	60	45.85	0	0.00	45.69	60	33,899	0.18%
2019/07/17	40	46.00	40	46.36	46.30	0	34,000	0.00%
2019/07/16	30	46.43	0	0.00	46.29	30	34,792	0.09%
2019/07/15	80	46.07	80	47.01	47.00	0	35,080	0.00%
2019/07/12	20	46.23	40	47.20	47.22	-20	34,749	-0.06%
2019/07/11	40	46.68	40	47.07	46.49	0	34,978	0.00%
2019/07/09	20	46.29	0	0.00	46.14	20	35,920	0.06%
2019/07/08	41	46.75	15	46.77	46.69	26	36,192	0.07%
2019/07/05	0	0.00	20	48.20	48.55	-20	36,302	-0.06%
2019/07/04	5	48.45	1	48.10	48.00	4	36,537	0.01%
2019/07/03	0	0.00	144	48.80	48.85	-144	36,665	-0.39%	大賣/鉅額交易
2019/07/02	0	0.00	194	49.12	48.80	-194	37,638	-0.52%	大賣/鉅額交易
2019/07/01	0	0.00	69	48.72	49.11	-69	37,880	-0.18%
2019/06/28	20	46.30	2	46.37	46.29	18	37,631	0.05%
2019/06/27	0	0.00	20	46.78	46.74	-20	38,297	-0.05%
2019/06/25	30	46.46	0	0.00	45.10	30	39,157	0.08%
2019/06/24	0	0.00	20	46.76	46.86	-20	39,037	-0.05%
2019/06/21	20	46.48	10	47.11	46.43	10	39,306	0.03%
2019/06/20	0	0.00	32	47.06	46.48	-32	39,410	-0.08%
2019/06/19	0	0.00	10	44.70	45.04	-10	39,100	-0.03%
2019/06/18	11	42.54	10	42.83	42.95	1	38,928	0.00%
2019/06/17	10	42.43	10	42.70	42.73	0	39,437	0.00%
2019/06/13	10	42.60	10	43.06	42.74	0	40,249	0.00%
2019/06/11	5	42.35	10	42.00	43.09	-5	41,115	-0.01%
2019/06/10	0	0.00	10	41.14	41.56	-10	41,094	-0.02%
2019/06/06	20	40.49	10	40.65	40.39	10	41,089	0.02%
2019/06/05	10	40.74	30	41.33	40.91	-20	41,609	-0.05%
2019/06/04	20	40.75	10	41.35	40.28	10	42,596	0.02%
2019/06/03	10	40.87	0	0.00	40.93	10	43,375	0.02%
2019/05/31	14	40.60	14	40.98	41.09	0	43,791	0.00%
2019/05/29	11	40.45	10	40.88	41.58	1	45,371	0.00%
2019/05/28	0	0.00	39	41.17	41.68	-39	45,713	-0.09%
2019/05/27	3	39.76	0	0.00	40.25	3	46,301	0.01%
2019/05/23	13	40.04	3	39.95	39.85	10	47,617	0.02%
2019/05/21	0	0.00	14	41.06	41.17	-14	47,324	-0.03%
2019/05/20	10	40.41	0	0.00	39.88	10	47,756	0.02%
2019/05/17	14	41.60	9	41.89	40.96	5	47,704	0.01%
2019/05/16	3	41.83	159	41.91	41.95	-156	47,751	-0.33%	大賣/鉅額交易
2019/05/14	10	38.56	10	40.21	40.82	0	47,919	0.00%
2019/05/13	10	39.66	160	40.55	40.10	-150	47,659	-0.31%	大賣/鉅額交易
2019/05/10	11	40.03	21	41.01	40.55	-10	48,268	-0.02%
2019/05/09	77	39.44	0	0.00	39.65	77	47,641	0.16%
2019/05/08	11	40.71	12	40.97	41.63	-1	47,054	0.00%
2019/05/07	9	42.49	5	42.87	41.95	4	47,278	0.01%
2019/05/06	41	42.95	2	41.51	41.59	39	47,291	0.08%
2019/05/03	2	46.27	0	0.00	46.56	2	46,077	0.00%
2019/05/02	41	46.54	20	46.88	46.53	21	46,171	0.05%
2019/04/30	40	46.66	40	47.05	46.78	0	46,555	0.00%
2019/04/29	20	45.71	30	46.64	47.41	-10	46,622	-0.02%
2019/04/26	37	45.83	10	46.28	46.28	27	46,474	0.06%
2019/04/25	50	47.36	50	47.71	47.43	0	46,254	0.00%
2019/04/24	90	47.47	5	47.91	47.60	85	46,375	0.18%
2019/04/23	90	47.82	36	47.78	48.17	54	46,186	0.12%
2019/04/22	27	47.69	5	47.80	47.61	22	46,218	0.05%
2019/04/19	5	48.85	0	0.00	49.28	5	45,567	0.01%
2019/04/17	0	0.00	102	49.17	49.40	-102	45,744	-0.22%	大賣/鉅額交易
2019/04/16	144	46.93	45	47.53	48.86	99	45,386	0.22%	大買/
2019/04/15	5	47.88	156	47.95	48.00	-151	45,106	-0.33%	大賣/鉅額交易
2019/04/12	80	46.54	0	0.00	45.95	80	44,875	0.18%
2019/04/11	45	47.36	10	48.24	46.72	35	44,834	0.08%
2019/04/10	40	47.39	40	47.84	48.05	0	44,611	0.00%
2019/04/09	0	0.00	46	48.09	47.75	-46	44,432	-0.10%
2019/04/08	5	48.10	83	47.75	46.66	-78	44,149	-0.18%
2019/04/03	2	45.09	7	45.28	45.10	-5	43,175	-0.01%
2019/04/02	0	0.00	20	45.00	45.06	-20	43,226	-0.05%
2019/04/01	0	0.00	279	45.22	45.15	-279	42,927	-0.65%	大賣/鉅額交易
2019/03/29	0	0.00	190	42.47	42.96	-190	42,152	-0.45%	大賣/鉅額交易
2019/03/28	9	39.82	16	40.22	40.31	-7	41,633	-0.02%
2019/03/27	0	0.00	24	40.72	40.50	-24	42,469	-0.06%
2019/03/26	62	39.87	0	0.00	39.66	62	42,278	0.15%
2019/03/25	120	40.40	20	40.80	40.30	100	42,373	0.24%	大買/
2019/03/22	131	41.72	0	0.00	41.70	131	42,255	0.31%	大買/鉅額交易
2019/03/21	3	42.42	92	42.52	42.42	-89	41,973	-0.21%
2019/03/20	80	42.15	20	42.90	41.84	60	42,448	0.14%
2019/03/19	22	42.51	20	43.12	42.71	2	42,022	0.00%
2019/03/18	2	41.45	44	41.54	42.47	-42	41,629	-0.10%
2019/03/15	2	40.28	20	41.22	40.97	-18	41,661	-0.04%
2019/03/14	10	39.98	0	0.00	40.18	10	41,073	0.02%
2019/03/13	247	39.66	40	39.85	40.18	207	41,259	0.50%	大買/鉅額交易
2019/03/12	355	40.32	15	40.48	40.63	340	41,123	0.83%	大買/鉅額交易
2019/03/11	34	38.31	30	38.88	39.27	4	40,926	0.01%
2019/03/08	37	39.94	1	39.31	39.19	36	41,522	0.09%
2019/03/07	45	42.18	0	0.00	41.42	45	40,406	0.11%
2019/03/06	42	42.98	0	0.00	43.02	42	39,590	0.11%
2019/03/05	7	43.06	1	43.12	43.12	6	39,321	0.02%
2019/03/04	4	44.30	68	43.53	44.55	-64	38,737	-0.17%
2019/02/27	0	0.00	8	40.51	41.58	-8	37,841	-0.02%
2019/02/26	2	41.00	19	41.40	40.69	-17	37,565	-0.05%
2019/02/25	6	38.28	103	38.20	39.80	-97	36,765	-0.26%	大賣/
2019/02/22	40	35.83	0	0.00	35.94	40	35,439	0.11%
2019/02/21	2	37.05	0	0.00	37.05	2	35,357	0.01%
2019/02/20	0	0.00	5	36.79	36.24	-5	35,426	-0.01%
2019/02/19	6	36.40	11	36.74	36.18	-5	35,706	-0.01%
2019/02/18	1	35.80	38	35.75	36.10	-37	35,062	-0.11%
2019/02/15	31	35.19	2	35.40	34.91	29	34,878	0.08%
2019/02/14	8	36.21	28	36.12	36.25	-20	34,741	-0.06%
2019/02/13	0	0.00	6	35.42	35.53	-6	34,524	-0.02%
2019/02/12	0	0.00	22	35.21	35.08	-22	34,771	-0.06%
2019/02/11	0	0.00	288	33.95	34.74	-288	34,747	-0.83%	大賣/鉅額交易
2019/01/29	12	32.27	10	32.59	32.78	2	34,460	0.01%
2019/01/28	6	33.19	10	32.85	32.67	-4	34,506	-0.01%
2019/01/25	0	0.00	12	32.57	32.75	-12	34,898	-0.03%
2019/01/24	3	31.65	10	31.72	31.59	-7	35,128	-0.02%
2019/01/23	0	0.00	7	31.43	31.27	-7	35,542	-0.02%
2019/01/22	11	31.39	0	0.00	31.21	11	36,265	0.03%
2019/01/21	2	31.86	0	0.00	32.00	2	37,287	0.01%
2019/01/18	0	0.00	10	31.48	31.45	-10	37,351	-0.03%
2019/01/17	7	30.96	5	30.97	30.95	2	37,669	0.01%
2019/01/16	1	30.57	5	30.49	30.54	-4	38,036	-0.01%
2019/01/15	2	29.99	5	30.14	30.24	-3	38,385	-0.01%
2019/01/14	5	29.82	0	0.00	29.44	5	39,393	0.01%
2019/01/10	5	29.72	1	29.70	29.65	4	40,063	0.01%
2019/01/09	4	29.29	4	29.85	29.98	0	40,193	0.00%
2019/01/07	1	28.86	3	28.94	28.67	-2	40,270	0.00%
2019/01/03	3	27.52	0	0.00	27.59	3	40,553	0.01%
2019/01/02	20	27.51	0	0.00	27.29	20	40,552	0.05%
2018/12/28	0	0.00	1	28.05	28.35	-1	40,632	0.00%
2018/12/27	4	28.51	3	28.61	28.17	1	40,681	0.00%
2018/12/26	1	28.01	12	28.12	27.72	-11	40,629	-0.03%
2018/12/25	5	27.77	5	27.93	27.50	0	40,494	0.00%
2018/12/24	4	28.50	14	28.34	28.49	-10	40,210	-0.02%
2018/12/22	10	27.93	0	0.00	27.90	10	39,995	0.03%
2018/12/21	6	28.51	10	28.69	28.38	-4	40,480	-0.01%
2018/12/20	65	29.96	0	0.00	29.15	65	40,386	0.16%
2018/12/19	2	30.94	3	31.04	30.92	-1	40,095	0.00%
2018/12/18	90	31.14	11	31.74	31.15	79	40,154	0.20%
2018/12/17	4	31.92	6	32.06	31.91	-2	40,067	0.00%
2018/12/14	16	32.16	0	0.00	32.25	16	39,894	0.04%
2018/12/13	15	32.01	28	32.40	32.97	-13	40,565	-0.03%
2018/12/12	0	0.00	22	31.83	31.75	-22	40,000	-0.05%
2018/12/11	12	31.35	2	31.49	31.33	10	39,891	0.03%
2018/12/10	62	31.39	40	31.29	31.04	22	40,018	0.05%
2018/12/06	47	32.69	0	0.00	32.08	47	40,344	0.12%
2018/12/05	30	32.96	20	33.18	33.35	10	39,956	0.03%
2018/12/04	0	0.00	2	33.74	33.50	-2	39,815	-0.01%
2018/12/03	0	0.00	16	34.08	33.86	-16	40,011	-0.04%
2018/11/29	3	32.23	0	0.00	31.90	3	39,111	0.01%
2018/11/28	25	31.60	0	0.00	32.07	25	39,001	0.06%
2018/11/27	22	31.65	6	31.72	31.75	16	38,762	0.04%
2018/11/26	2	31.91	10	31.94	31.79	-8	38,943	-0.02%
2018/11/23	53	31.94	9	32.12	31.85	44	38,796	0.11%
2018/11/22	2	32.40	0	0.00	32.25	2	38,647	0.01%
2018/11/21	1	32.22	113	32.78	32.80	-112	38,612	-0.29%	大賣/鉅額交易
2018/11/20	6	33.32	0	0.00	32.81	6	38,878	0.02%
2018/11/19	8	33.66	13	33.99	33.81	-5	38,639	-0.01%
2018/11/16	3	33.26	3	33.45	33.41	0	38,636	0.00%
2018/11/15	8	32.58	0	0.00	32.96	8	38,405	0.02%
2018/11/14	2	32.94	0	0.00	32.92	2	38,877	0.01%
2018/11/13	2	32.12	1	32.00	33.30	1	39,075	0.00%
2018/11/12	0	0.00	2	32.50	32.60	-2	39,428	-0.01%
2018/11/09	12	33.46	0	0.00	32.60	12	40,100	0.03%
2018/11/08	7	34.43	0	0.00	34.18	7	39,850	0.02%
2018/11/07	1	34.97	14	34.38	34.50	-13	39,843	-0.03%
2018/11/06	14	34.00	0	0.00	33.64	14	39,870	0.04%
2018/11/05	37	34.73	15	35.10	34.41	22	39,734	0.06%
2018/11/02	1	35.31	8	34.98	35.26	-7	39,892	-0.02%
2018/11/01	5	34.11	31	33.99	34.18	-26	39,299	-0.07%
2018/10/31	12	32.48	20	32.84	32.93	-8	39,015	-0.02%
2018/10/30	5	31.57	12	32.72	32.93	-7	38,897	-0.02%
2018/10/29	55	32.99	2	34.71	31.90	53	38,340	0.14%
2018/10/26	0	0.00	15	34.87	33.90	-15	38,084	-0.04%
2018/10/25	17	33.50	0	0.00	33.47	17	37,903	0.04%
2018/10/24	24	34.95	20	35.72	35.00	4	37,289	0.01%
2018/10/23	22	35.32	5	35.90	35.00	17	36,614	0.05%
2018/10/22	0	0.00	118	34.63	36.71	-118	36,220	-0.33%	大賣/鉅額交易
2018/10/19	1	31.50	8	31.68	32.71	-7	35,123	-0.02%
2018/10/18	18	32.30	0	0.00	32.10	18	34,831	0.05%
2018/10/17	13	33.29	0	0.00	32.65	13	35,069	0.04%
2018/10/16	0	0.00	15	33.50	33.32	-15	35,195	-0.04%
2018/10/15	17	33.04	0	0.00	32.90	17	35,216	0.05%
2018/10/12	18	32.66	0	0.00	33.50	18	35,019	0.05%
2018/10/11	76	32.60	0	0.00	32.37	76	34,737	0.22%
2018/10/08	21	35.65	30	36.39	35.45	-9	34,356	-0.03%
2018/10/05	10	35.43	0	0.00	35.41	10	34,222	0.03%
2018/10/04	20	35.86	0	0.00	35.85	20	34,631	0.06%
2018/10/03	1	36.99	0	0.00	36.82	1	34,914	0.00%
2018/10/02	36	37.53	0	0.00	37.14	36	35,231	0.10%
2018/10/01	36	38.10	0	0.00	38.22	36	35,672	0.10%
2018/09/28	0	0.00	36	38.52	38.41	-36	36,332	-0.10%
2018/09/27	6	37.58	0	0.00	37.50	6	36,287	0.02%
2018/09/26	1	38.41	0	0.00	38.50	1	36,204	0.00%
2018/09/25	0	0.00	94	36.89	36.70	-94	36,947	-0.25%
2018/09/21	0	0.00	12	36.01	37.13	-12	37,201	-0.03%
2018/09/20	0	0.00	51	35.62	35.33	-51	37,117	-0.14%
2018/09/19	0	0.00	61	34.57	35.51	-61	37,612	-0.16%
2018/09/18	25	33.09	4	33.14	33.29	21	37,439	0.06%
2018/09/14	3	33.32	3	33.53	33.60	0	38,503	0.00%
2018/09/13	0	0.00	2	33.38	32.57	-2	38,699	-0.01%
2018/09/12	2	32.52	3	32.49	32.27	-1	38,585	0.00%
2018/09/11	4	33.39	0	0.00	33.16	4	38,458	0.01%
2018/09/10	22	33.52	0	0.00	33.47	22	38,669	0.06%
2018/09/07	20	33.52	55	34.10	33.86	-35	38,657	-0.09%
2018/09/06	46	33.98	1	33.77	33.85	45	38,451	0.12%
2018/09/05	48	35.00	52	35.45	34.92	-4	38,153	-0.01%
2018/09/03	40	35.01	0	0.00	34.54	40	38,345	0.10%
2018/08/31	40	34.88	40	35.59	35.49	0	38,543	0.00%
2018/08/29	5	36.35	0	0.00	36.17	5	38,169	0.01%
2018/08/28	5	36.72	0	0.00	36.44	5	38,207	0.01%
2018/08/27	0	0.00	40	35.53	36.49	-40	38,189	-0.10%
2018/08/24	0	0.00	30	34.96	35.00	-30	38,062	-0.08%
2018/08/23	35	34.44	31	34.84	34.78	4	38,416	0.01%
2018/08/22	30	34.44	5	34.54	34.68	25	38,825	0.06%
2018/08/21	0	0.00	65	34.24	35.00	-65	38,871	-0.17%
2018/08/20	24	32.96	0	0.00	32.90	24	38,513	0.06%
2018/08/17	60	33.59	10	34.13	33.11	50	38,293	0.13%
2018/08/16	20	33.85	0	0.00	33.99	20	37,857	0.05%
2018/08/15	30	33.99	0	0.00	33.88	30	37,142	0.08%
2018/08/14	55	35.09	33	35.62	34.92	22	36,951	0.06%
2018/08/13	20	35.16	0	0.00	34.93	20	36,978	0.05%
2018/08/09	0	0.00	20	35.55	36.15	-20	36,701	-0.05%
2018/08/08	20	35.06	20	35.86	35.06	0	36,169	0.00%
2018/08/07	2	34.54	13	34.15	34.77	-11	35,991	-0.03%
2018/08/06	13	34.38	3	34.68	34.04	10	35,802	0.03%
2018/08/03	2	34.85	4	34.64	34.48	-2	35,432	-0.01%
2018/08/02	41	35.40	16	35.33	34.29	25	35,372	0.07%
2018/08/01	41	37.93	0	0.00	37.76	41	34,567	0.12%
2018/07/31	6	37.85	12	38.22	37.93	-6	34,850	-0.02%
2018/07/30	19	37.90	11	38.17	37.81	8	35,078	0.02%
2018/07/26	15	38.50	0	0.00	38.12	15	34,999	0.04%
2018/07/25	1	39.53	3	39.20	38.88	-2	34,971	-0.01%
2018/07/24	0	0.00	20	38.86	39.10	-20	34,817	-0.06%
2018/07/23	0	0.00	3	37.05	37.52	-3	34,789	-0.01%
2018/07/20	2	34.97	0	0.00	36.00	2	34,681	0.01%
2018/07/19	1	35.72	0	0.00	35.30	1	34,447	0.00%
2018/07/17	0	0.00	1	35.40	35.00	-1	34,906	0.00%
2018/07/16	5	36.45	0	0.00	35.54	5	34,862	0.01%
2018/07/13	3	36.69	0	0.00	36.65	3	34,801	0.01%
2018/07/12	0	0.00	10	35.72	36.88	-10	35,083	-0.03%
2018/07/11	12	34.86	0	0.00	35.05	12	34,858	0.03%
2018/07/10	2	36.37	7	36.27	35.55	-5	35,132	-0.01%
2018/07/09	1	35.66	8	34.99	35.76	-7	35,146	-0.02%
2018/07/06	16	33.10	30	33.37	34.44	-14	34,831	-0.04%
2018/07/05	27	33.02	10	33.58	32.96	17	34,668	0.05%
2018/07/04	0	0.00	20	33.71	33.60	-20	34,383	-0.06%
2018/07/03	31	33.14	4	33.03	33.56	27	34,193	0.08%
2018/07/02	5	35.70	0	0.00	34.73	5	32,954	0.02%
2018/06/28	6	35.41	11	35.73	35.88	-5	32,184	-0.02%
2018/06/27	2	36.85	0	0.00	36.10	2	31,843	0.01%
2018/06/26	16	38.34	2	37.69	37.85	14	31,809	0.04%
2018/06/25	15	39.80	16	40.46	39.75	-1	31,351	0.00%
2018/06/22	15	39.82	0	0.00	39.94	15	31,580	0.05%
2018/06/21	0	0.00	5	41.30	40.89	-5	31,821	-0.02%
2018/06/20	12	39.85	30	40.16	40.88	-18	32,594	-0.06%
2018/06/19	8	40.85	3	40.88	40.86	5	32,858	0.02%
2018/06/15	0	0.00	1	42.83	42.57	-1	32,567	0.00%
2018/06/14	20	42.35	1	42.59	42.24	19	32,443	0.06%
2018/06/13	10	42.88	0	0.00	42.63	10	32,393	0.03%
2018/06/11	0	0.00	30	42.26	41.92	-30	32,273	-0.09%
2018/06/08	42	41.92	1	42.80	41.72	41	32,251	0.13%
2018/06/07	0	0.00	6	43.55	43.08	-6	32,042	-0.02%
2018/06/06	3	43.05	0	0.00	42.96	3	32,108	0.01%
2018/06/05	5	42.69	0	0.00	43.27	5	32,130	0.02%
2018/06/04	2	42.48	20	41.77	42.67	-18	32,198	-0.06%
2018/06/01	31	41.18	0	0.00	41.00	31	32,355	0.10%
2018/05/31	3	40.36	0	0.00	41.54	3	32,421	0.01%
2018/05/30	2	40.04	12	40.49	40.37	-10	32,292	-0.03%
2018/05/29	1	41.90	0	0.00	41.10	1	31,863	0.00%
2018/05/28	100	41.46	0	0.00	41.80	100	32,149	0.31%
2018/05/25	55	41.86	0	0.00	41.63	55	32,303	0.17%
2018/05/24	9	42.09	0	0.00	41.86	9	32,447	0.03%
2018/05/23	25	43.08	0	0.00	42.52	25	32,440	0.08%
2018/05/22	4	43.44	0	0.00	43.22	4	32,376	0.01%
2018/05/21	1	44.60	5	44.74	44.36	-4	32,652	-0.01%
2018/05/18	3	42.87	0	0.00	43.09	3	32,994	0.01%
2018/05/17	27	43.69	0	0.00	43.10	27	34,436	0.08%
2018/05/16	3	43.93	0	0.00	44.05	3	35,478	0.01%
2018/05/11	1	43.83	0	0.00	43.70	1	37,192	0.00%
2018/05/10	3	43.55	0	0.00	43.38	3	37,232	0.01%
2018/05/08	5	42.16	20	43.42	43.62	-15	37,317	-0.04%
2018/05/07	0	0.00	6	41.79	41.75	-6	37,264	-0.02%
2018/05/04	5	40.86	0	0.00	40.84	5	37,261	0.01%
2018/04/27	25	40.34	0	0.00	40.16	25	38,440	0.07%
2018/04/26	25	41.73	0	0.00	41.37	25	37,955	0.07%
2018/04/25	8	43.21	0	0.00	43.27	8	37,668	0.02%
2018/04/23	0	0.00	6	41.45	41.27	-6	37,993	-0.02%
2018/04/19	0	0.00	3	41.57	42.05	-3	38,398	-0.01%
2018/04/18	8	40.97	7	40.06	40.41	1	38,192	0.00%
2018/04/16	16	42.18	0	0.00	41.70	16	37,839	0.04%
2018/04/13	9	44.23	0	0.00	43.93	9	37,384	0.02%
2018/04/12	10	45.24	0	0.00	44.69	10	37,189	0.03%
2018/04/11	13	45.39	5	45.72	45.62	8	36,995	0.02%
2018/04/10	1	43.37	10	43.87	43.77	-9	36,708	-0.02%
2018/04/03	0	0.00	8	42.39	42.30	-8	36,999	-0.02%
2018/04/02	2	44.19	0	0.00	43.64	2	36,874	0.01%
2018/03/31	16	43.96	0	0.00	44.04	16	36,937	0.04%
2018/03/30	3	43.97	10	44.48	44.37	-7	37,111	-0.02%
2018/03/29	61	42.65	20	41.96	42.92	41	36,886	0.11%
2018/03/28	60	43.16	40	42.66	42.66	20	36,350	0.06%
2018/03/27	26	44.84	30	45.09	44.72	-4	35,798	-0.01%
2018/03/26	61	44.06	4	44.11	43.85	57	35,591	0.16%
2018/03/23	85	45.61	15	45.69	44.61	70	35,035	0.20%
2018/03/22	64	48.66	0	0.00	48.11	64	34,183	0.19%
2018/03/21	0	0.00	4	50.20	50.45	-4	33,482	-0.01%
2018/03/19	24	48.87	35	49.33	49.17	-11	33,517	-0.03%
2018/03/16	0	0.00	3	49.91	49.83	-3	33,461	-0.01%
2018/03/15	0	0.00	4	50.05	49.92	-4	33,535	-0.01%
2018/03/14	4	49.59	0	0.00	49.25	4	33,377	0.01%
2018/03/13	3	51.05	0	0.00	50.50	3	33,288	0.01%
2018/03/12	3	50.95	0	0.00	51.15	3	33,368	0.01%
2018/03/09	8	50.60	12	50.77	50.65	-4	33,399	-0.01%
2018/03/08	8	49.80	3	49.92	50.15	5	33,540	0.01%
2018/03/07	8	49.40	3	49.30	49.59	5	33,555	0.01%
2018/03/06	32	48.46	46	49.10	49.09	-14	33,696	-0.04%
2018/03/05	23	48.62	0	0.00	48.40	23	33,367	0.07%
2018/03/01	32	48.82	24	49.90	49.69	8	33,439	0.02%
2018/02/27	24	52.53	4	51.90	51.05	20	33,277	0.06%
2018/02/26	7	51.98	4	52.75	52.45	3	33,612	0.01%
2018/02/23	4	51.75	0	0.00	51.50	4	33,502	0.01%
2018/02/22	1	50.95	0	0.00	50.95	1	33,583	0.00%
2018/02/21	0	0.00	3	50.92	51.35	-3	34,192	-0.01%
2018/02/12	1	46.85	0	0.00	46.45	1	34,183	0.00%
2018/02/09	13	46.08	0	0.00	45.70	13	33,742	0.04%
2018/02/08	3	52.72	0	0.00	51.10	3	32,310	0.01%
2018/02/07	6	56.57	0	0.00	55.15	6	31,169	0.02%
2018/02/06	0	0.00	9	57.20	56.45	-9	30,320	-0.03%
2018/02/05	2	58.10	4	58.83	58.95	-2	29,732	-0.01%
2018/02/02	2	57.90	7	58.56	58.60	-5	29,413	-0.02%
2018/01/31	0	0.00	5	57.60	58.15	-5	29,310	-0.02%
2018/01/30	14	57.51	33	57.74	57.55	-19	29,393	-0.06%
2018/01/29	8	60.79	0	0.00	60.20	8	28,894	0.03%
2018/01/26	0	0.00	6	61.25	61.35	-6	28,643	-0.02%
2018/01/25	39	60.12	21	60.00	60.00	18	28,513	0.06%
2018/01/24	1	62.45	13	62.12	62.45	-12	28,221	-0.04%
2018/01/23	0	0.00	5	61.40	61.50	-5	27,874	-0.02%
2018/01/22	0	0.00	7	60.01	59.40	-7	27,927	-0.03%
2018/01/19	1	59.95	6	60.10	60.10	-5	27,995	-0.02%
2018/01/18	1	59.05	1	59.25	58.80	0	28,088	0.00%
2018/01/17	13	58.09	7	59.66	58.50	6	27,941	0.02%
2018/01/16	0	0.00	4	57.50	58.00	-4	27,399	-0.01%
2018/01/15	0	0.00	22	57.24	58.00	-22	27,211	-0.08%
2018/01/10	0	0.00	1	55.45	54.70	-1	26,898	0.00%
2018/01/09	1	53.70	0	0.00	53.90	1	26,561	0.00%
2018/01/04	0	0.00	32	52.65	52.30	-32	26,300	-0.12%
2018/01/03	1	52.40	0	0.00	52.40	1	26,520	0.00%
2018/01/02	0	0.00	2	51.50	51.85	-2	26,292	-0.01%