富邦上証正2 (00633L)-群益金鼎-高盛券商分點個股進出

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
36.57
漲跌
▲0.24
漲幅
+0.66%
成交量
5,567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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/10	3	36.54	0	0.00	36.57	3	8,455	0.04%
2024/05/09	1	36.34	0	0.00	36.33	1	8,568	0.01%
2024/05/08	0	0.00	3	36.28	36.25	-3	8,726	-0.03%
2024/05/07	1	36.35	0	0.00	36.67	1	8,983	0.01%
2024/05/06	0	0.00	4	36.67	36.29	-4	9,164	-0.04%
2024/05/03	2	36.64	0	0.00	36.50	2	9,271	0.02%
2024/05/02	1	36.19	14	36.14	36.26	-13	9,798	-0.13%
2024/04/30	3	36.03	0	0.00	35.75	3	10,066	0.03%
2024/04/29	7	35.67	0	0.00	35.97	7	10,271	0.07%
2024/04/26	1	35.03	5	34.99	35.22	-4	10,239	-0.04%
2024/04/25	0	0.00	3	33.94	34.20	-3	10,315	-0.03%
2024/04/18	10	34.50	4	34.37	34.37	6	10,879	0.06%
2024/04/17	5	33.50	0	0.00	33.54	5	10,833	0.05%
2024/04/16	0	0.00	20	33.80	33.80	-20	10,869	-0.18%
2024/04/15	0	0.00	22	33.34	33.68	-22	10,847	-0.20%
2024/04/12	6	32.35	0	0.00	32.40	6	10,871	0.06%
2024/04/11	7	32.55	0	0.00	32.75	7	10,900	0.06%
2024/04/10	3	32.88	5	32.70	32.76	-2	10,941	-0.02%
2024/04/09	0	0.00	5	33.20	32.84	-5	10,947	-0.05%
2024/03/26	0	0.00	3	33.26	33.25	-3	11,116	-0.03%
2024/03/20	0	0.00	1	33.09	33.45	-1	11,071	-0.01%
2024/03/18	0	0.00	6	33.06	33.05	-6	11,173	-0.05%
2024/03/15	0	0.00	3	32.44	32.48	-3	11,186	-0.03%
2024/03/12	4	33.49	12	33.24	33.50	-8	11,412	-0.07%
2024/03/11	12	32.31	3	32.24	32.50	9	11,493	0.08%
2024/03/05	0	0.00	17	32.13	32.06	-17	11,128	-0.15%
2024/03/04	0	0.00	30	31.49	31.46	-30	11,021	-0.27%
2024/02/29	36	31.60	2	31.51	31.47	34	11,019	0.31%
2024/02/26	2	31.74	0	0.00	31.42	2	10,913	0.02%
2024/02/23	0	0.00	1.2	32.09	32.07	-1.2	10,825	-0.01%
2024/02/22	0	0.00	2	31.90	32.05	-2	10,779	-0.02%
2024/02/21	16	31.90	7	31.94	32.25	9	10,738	0.08%
2024/02/20	1	30.17	0	0.00	30.07	1	10,337	0.01%
2024/02/19	1	30.75	25	30.53	29.88	-24	10,299	-0.23%
2024/02/16	3	30.20	25	30.17	30.40	-22	10,130	-0.22%
2024/02/15	10	29.20	17	29.20	29.36	-7	9,925	-0.07%
2024/02/05	8	26.67	7	27.16	27.71	1	9,695	0.01%
2024/02/02	1	27.04	0	0.00	26.89	1	9,339	0.01%
2024/02/01	0	0.00	2	27.70	27.47	-2	9,161	-0.02%
2024/01/31	12	27.17	6	27.39	27.32	6	8,993	0.07%
2024/01/30	2	27.37	3	27.51	27.51	-1	8,821	-0.01%
2024/01/29	3	28.73	0	0.00	28.39	3	8,569	0.04%
2024/01/26	2	28.44	0	0.00	28.24	2	8,362	0.02%
2024/01/25	21	28.17	39	28.08	28.47	-18	8,213	-0.22%
2024/01/24	12	26.94	0	0.00	26.70	12	7,766	0.15%
2024/01/23	14	26.90	2	27.05	26.88	12	7,458	0.16%
2024/01/22	10	27.42	5	27.50	27.26	5	7,241	0.07%
2024/01/19	0	0.00	10	27.01	27.03	-10	7,130	-0.14%
2024/01/18	53	26.20	90	26.21	25.77	-37	6,965	-0.53%
2024/01/17	2	27.00	0	0.00	26.83	2	6,609	0.03%
2024/01/16	0	0.00	12	27.01	27.15	-12	6,610	-0.18%
2024/01/15	1	27.39	0	0.00	27.39	1	6,564	0.02%
2024/01/12	1	27.50	0	0.00	27.34	1	6,564	0.02%
2024/01/11	5	27.31	4	27.35	27.62	1	6,647	0.02%
2024/01/10	12	27.41	73	27.16	27.29	-61	6,574	-0.93%
2024/01/09	0	0.00	1	27.26	27.15	-1	6,526	-0.02%
2024/01/08	17	27.45	0	0.00	27.26	17	6,472	0.26%
2024/01/05	0	0.00	2	28.07	28.29	-2	6,305	-0.03%
2024/01/04	0	0.00	1	27.86	27.82	-1	6,328	-0.02%
2024/01/03	4	28.40	0	0.00	28.39	4	6,200	0.06%
2024/01/02	0	0.00	10	28.86	28.66	-10	6,172	-0.16%
2023/12/29	12	29.43	0	0.00	29.34	12	5,935	0.20%
2023/12/28	0	0.00	13	28.78	29.21	-13	5,848	-0.22%
2023/12/27	3	27.95	2	28.05	27.94	1	5,768	0.02%
2023/12/26	2	27.85	0	0.00	27.85	2	5,727	0.03%
2023/12/22	0	0.00	2	28.38	28.34	-2	5,770	-0.03%
2023/12/21	0	0.00	3	27.85	28.08	-3	5,737	-0.05%
2023/12/20	2	27.78	0	0.00	27.91	2	5,734	0.03%
2023/12/19	27	27.77	28	28.01	27.85	-1	5,757	-0.02%
2023/12/18	2	28.03	0	0.00	27.89	2	5,766	0.03%
2023/12/15	36	28.10	37	28.30	27.87	-1	5,693	-0.02%
2023/12/14	25	28.12	31	28.30	28.03	-6	5,581	-0.11%
2023/12/13	6	28.53	29	28.69	28.36	-23	5,518	-0.42%
2023/12/12	0	0.00	5	29.35	29.20	-5	5,478	-0.09%
2023/12/11	11	28.35	0	0.00	28.47	11	5,437	0.20%
2023/12/08	40	28.91	32	29.18	29.18	8	5,300	0.15%
2023/12/07	51	28.81	40	29.12	29.02	11	5,274	0.21%
2023/12/06	49.2	29.11	38	29.25	29.33	11.2	5,159	0.22%
2023/12/05	23	29.86	0	0.00	29.89	23	4,995	0.46%
2023/12/01	48	30.67	20	30.45	30.45	28	5,036	0.56%
2023/11/30	0	0.00	2	31.25	31.09	-2	4,998	-0.04%
2023/11/29	21	30.91	22	30.95	30.76	-1	5,170	-0.02%
2023/11/28	27	31.31	20	31.29	31.30	7	5,123	0.14%
2023/11/27	57	31.44	35	31.32	31.32	22	5,141	0.43%
2023/11/24	10	32.35	0	0.00	32.20	10	5,143	0.19%
2023/11/23	7	32.16	0	0.00	32.10	7	5,184	0.14%
2023/11/21	0	0.00	12	33.32	33.22	-12	5,455	-0.22%
2023/11/20	30	32.41	21	32.87	32.67	9	5,461	0.16%
2023/11/17	33	32.32	0	0.00	32.26	33	5,412	0.61%
2023/10/30	1	33.13	0	0.00	33.13	1	6,262	0.02%
2023/10/27	10	32.21	10	32.77	33.05	0	6,304	0.00%
2023/10/24	0	0.00	1	31.40	31.20	-1	6,771	-0.01%
2023/10/23	0	0.00	2	31.74	31.63	-2	6,730	-0.03%
2023/10/20	28	31.92	25	32.09	31.83	3	6,893	0.04%
2023/10/19	21	33.11	15	32.92	32.47	6	6,842	0.09%
2023/10/05	1	34.24	0	0.00	34.56	1	6,904	0.01%
2023/10/04	1	34.34	0	0.00	34.30	1	6,933	0.01%
2023/10/03	20	35.07	0	0.00	35.09	20	6,917	0.29%
2023/09/19	0	0.00	10	36.24	36.62	-10	6,960	-0.14%
2023/09/18	0	0.00	3	36.78	36.58	-3	7,107	-0.04%
2023/09/15	18	36.88	15	36.32	36.32	3	7,088	0.04%
2023/09/14	10	36.60	0	0.00	36.70	10	7,054	0.14%
2023/09/12	0	0.00	10	36.97	36.91	-10	7,169	-0.14%
2023/09/11	10	36.80	3	36.92	37.34	7	7,209	0.10%
2023/09/08	5	36.54	0	0.00	36.45	5	7,314	0.07%
2023/09/07	6	37.36	0	0.00	37.24	6	7,286	0.08%
2023/09/05	0	0.00	10	38.50	38.25	-10	7,255	-0.14%
2023/09/04	10	37.90	7	38.38	38.47	3	7,254	0.04%
2023/09/01	0	0.00	2	37.40	37.11	-2	7,176	-0.03%
2023/08/31	1	36.78	0	0.00	36.68	1	7,201	0.01%
2023/08/30	5	37.24	0	0.00	37.10	5	7,224	0.07%
2023/08/29	0	0.00	5	37.60	37.75	-5	7,148	-0.07%
2023/08/28	7	37.37	8	38.62	36.99	-1	7,158	-0.01%
2023/08/24	10	35.78	10	36.10	36.29	0	7,005	0.00%
2023/08/22	1	35.42	0	0.00	35.47	1	7,142	0.01%
2023/08/17	0	0.00	2	37.16	36.92	-2	7,239	-0.03%
2023/08/15	2	37.01	0	0.00	37.01	2	7,357	0.03%
2023/08/14	8	37.41	0	0.00	37.20	8	7,371	0.11%
2023/08/10	0	0.00	10	39.50	39.85	-10	7,123	-0.14%
2023/08/09	0	0.00	10	40.70	40.35	-10	7,074	-0.14%
2023/08/04	0	0.00	1	41.49	41.43	-1	7,140	-0.01%
2023/08/02	1	40.90	6	40.29	39.84	-5	7,131	-0.07%
2023/08/01	13	41.20	19	41.08	40.74	-6	7,169	-0.08%
2023/07/31	2	41.97	10	41.33	41.00	-8	7,135	-0.11%
2023/07/28	5	40.40	0	0.00	40.53	5	6,918	0.07%
2023/07/25	5	38.58	11	38.27	38.40	-6	6,750	-0.09%
2023/07/19	10	36.20	10	35.97	35.97	0	6,674	0.00%
2023/07/17	1	36.74	1	36.53	36.31	0	6,695	0.00%
2023/07/13	0	0.00	1	37.16	37.27	-1	6,642	-0.02%
2023/07/12	0	0.00	5	36.27	36.02	-5	6,607	-0.08%
2023/06/30	0	0.00	20	35.25	35.55	-20	7,029	-0.28%
2023/06/29	10	35.05	0	0.00	34.90	10	7,040	0.14%
2023/06/28	1	35.33	0	0.00	35.25	1	7,111	0.01%
2023/06/26	20	34.91	0	0.00	34.83	20	7,128	0.28%
2023/06/21	0	0.00	2	36.70	36.32	-2	6,998	-0.03%
2023/06/20	2	36.57	0	0.00	36.51	2	7,013	0.03%
2023/06/19	3	36.91	1	37.41	36.82	2	7,080	0.03%
2023/06/16	2	37.71	0	0.00	37.73	2	7,052	0.03%
2023/06/15	1	36.49	30	36.67	36.96	-29	7,070	-0.41%
2023/06/14	0	0.00	92	36.36	36.25	-92	7,118	-1.29%
2023/06/13	0	0.00	6	35.40	35.40	-6	7,002	-0.09%
2023/06/12	2	35.26	0	0.00	35.56	2	7,005	0.03%
2023/06/09	0	0.00	1	35.15	35.17	-1	7,071	-0.01%
2023/06/08	11	34.41	3	34.82	34.91	8	7,113	0.11%
2023/06/07	13	35.06	2	34.55	34.62	11	7,182	0.15%
2023/06/06	0	0.00	1	35.00	35.23	-1	7,216	-0.01%
2023/06/05	2	34.86	12	35.33	34.78	-10	7,281	-0.14%
2023/06/02	14	34.66	19	34.94	34.94	-5	7,307	-0.07%
2023/06/01	12	33.76	8	34.36	34.32	4	7,391	0.05%
2023/05/31	12	33.60	0	0.00	33.55	12	7,412	0.16%
2023/05/30	14	34.38	0	0.00	34.13	14	7,343	0.19%
2023/05/29	13	35.04	0	0.00	35.01	13	7,435	0.17%
2023/05/26	26	34.98	2	35.34	35.41	24	7,531	0.32%
2023/05/25	37	35.75	0	0.00	35.43	37	7,532	0.49%
2023/05/24	24	36.86	0	0.00	36.61	24	7,390	0.32%
2023/05/23	2	37.91	4	38.18	37.52	-2	7,318	-0.03%
2023/05/22	4	38.19	14	38.35	38.26	-10	7,335	-0.14%
2023/05/19	28	37.46	4	37.48	37.57	24	7,402	0.32%
2023/05/18	20	38.10	4	38.12	38.02	16	7,332	0.22%
2023/05/17	4	38.22	0	0.00	37.99	4	7,314	0.05%
2023/05/16	1	38.83	20	38.86	38.68	-19	7,341	-0.26%
2023/05/15	20	37.60	0	0.00	38.32	20	7,381	0.27%
2023/05/12	1	38.13	0	0.00	38.10	1	7,364	0.01%
2023/05/11	5	38.82	7	39.03	38.75	-2	7,363	-0.03%
2023/05/10	3	39.03	0	0.00	38.82	3	7,403	0.04%
2023/05/09	1	40.15	3	40.53	40.57	-2	7,342	-0.03%
2023/05/08	1	39.75	2	39.87	39.82	-1	7,378	-0.01%
2023/05/04	0	0.00	3	38.30	39.00	-3	7,515	-0.04%
2023/05/03	3	37.95	0	0.00	38.01	3	7,630	0.04%
2023/04/28	0	0.00	20	38.87	38.74	-20	7,903	-0.25%
2023/04/27	0	0.00	20	37.69	37.89	-20	7,926	-0.25%
2023/04/26	10	37.25	2	37.53	37.70	8	8,196	0.10%
2023/04/25	14	37.51	2	37.40	37.19	12	8,292	0.14%
2023/04/24	30	37.73	0	0.00	37.60	30	8,215	0.37%
2023/04/21	0	0.00	10	39.22	38.68	-10	8,144	-0.12%
2023/04/18	5	40.56	0	0.00	40.33	5	8,320	0.06%
2023/04/17	10	39.21	10	38.95	39.66	0	8,426	0.00%
2023/04/13	0	0.00	2	38.19	38.25	-2	8,462	-0.02%
2023/04/12	2	38.22	0	0.00	38.22	2	8,482	0.02%
2023/04/07	0	0.00	2	39.10	39.00	-2	8,592	-0.02%
2023/04/06	3	38.85	0	0.00	38.55	3	8,497	0.04%
2023/03/31	10	39.73	10	39.89	39.33	0	8,441	0.00%
2023/03/30	0	0.00	10	38.83	38.69	-10	8,399	-0.12%
2023/03/28	0	0.00	3	38.26	38.17	-3	8,437	-0.04%
2023/03/27	13	37.74	0	0.00	38.00	13	8,508	0.15%
2023/03/24	0	0.00	60	38.64	38.57	-60	8,498	-0.71%
2023/03/23	1	38.59	0	0.00	38.71	1	8,549	0.01%
2023/03/22	0	0.00	20	38.36	38.37	-20	8,580	-0.23%
2023/03/21	10	37.42	4	37.69	38.20	6	8,521	0.07%
2023/03/20	35	37.61	0	0.00	37.29	35	8,541	0.41%
2023/03/16	40	37.91	10	38.14	37.97	30	8,587	0.35%
2023/03/15	2	38.28	23	38.54	38.22	-21	8,671	-0.24%
2023/03/14	33	37.85	0	0.00	38.00	33	8,867	0.37%
2023/03/13	0	0.00	2	38.63	38.59	-2	8,926	-0.02%
2023/03/10	12	38.44	50	38.13	38.36	-38	8,891	-0.43%
2023/03/09	10	39.05	3	39.04	39.06	7	8,993	0.08%
2023/03/08	27	39.49	0	0.00	39.38	27	8,932	0.30%
2023/03/07	10	41.21	0	0.00	40.77	10	9,136	0.11%
2023/03/01	0	0.00	3	41.58	41.64	-3	9,334	-0.03%
2023/02/24	3	40.43	0	0.00	40.46	3	9,329	0.03%
2023/02/22	5	42.00	6	42.19	41.87	-1	9,296	-0.01%
2023/02/21	0	0.00	1	42.20	42.10	-1	9,386	-0.01%
2023/02/20	2	40.49	0	0.00	41.53	2	9,407	0.02%
2023/02/17	1	41.40	0	0.00	41.55	1	9,518	0.01%
2023/02/14	2	42.22	0	0.00	42.15	2	9,873	0.02%
2023/02/13	0	0.00	3	42.40	42.64	-3	9,995	-0.03%
2023/02/10	0	0.00	10	41.65	41.40	-10	9,997	-0.10%
2023/02/09	10	41.82	3	41.48	42.13	7	10,160	0.07%
2023/02/08	3	41.14	0	0.00	41.14	3	10,367	0.03%
2023/02/07	0	0.00	6	41.45	41.33	-6	10,427	-0.06%
2023/02/06	6	40.66	3	41.13	40.63	3	10,501	0.03%
2023/02/03	8	41.98	59	42.06	41.92	-51	10,493	-0.49%
2023/02/02	4	44.26	4	44.23	43.60	0	10,582	0.00%
2023/02/01	4	43.51	0	0.00	43.62	4	10,571	0.04%
2023/01/31	65	43.99	44	43.90	44.14	21	10,542	0.20%
2023/01/30	2	45.41	1	46.50	45.14	1	10,433	0.01%
2023/01/17	1	44.43	0	0.00	44.05	1	10,411	0.01%
2023/01/16	37	44.43	2	45.20	45.30	35	10,696	0.33%
2023/01/13	18	42.59	0	0.00	42.85	18	10,474	0.17%
2023/01/12	15	42.13	0	0.00	41.85	15	10,442	0.14%
2023/01/11	20	42.35	0	0.00	42.30	20	10,483	0.19%
2023/01/10	12	41.64	4	41.77	41.80	8	10,470	0.08%
2023/01/05	5	40.59	0	40.50	40.70	5	10,417	0.05%
2023/01/04	0	0.00	17	38.73	38.65	-17	10,314	-0.16%
2023/01/03	7	38.32	0	0.00	38.65	7	10,426	0.07%
2022/12/30	0	0.00	3	38.98	39.15	-3	10,318	-0.03%
2022/12/29	13	38.28	0	0.00	38.44	13	10,275	0.13%
2022/12/28	2	38.95	22	39.01	39.25	-20	10,364	-0.19%
2022/12/27	10	39.20	4	39.79	39.21	6	10,290	0.06%
2022/12/23	10	38.44	0	0.00	38.44	10	10,249	0.10%
2022/12/22	0	0.00	37	38.76	38.83	-37	10,255	-0.36%
2022/12/21	12	38.31	3	38.16	38.11	9	10,217	0.09%
2022/12/20	33	38.18	4	38.06	37.61	29	10,249	0.28%
2022/12/19	3	39.83	1	39.86	39.85	2	10,149	0.02%
2022/12/16	22	39.94	38	40.08	40.12	-16	10,078	-0.16%
2022/12/15	0	39.74	8	40.41	39.96	-8	10,051	-0.08%
2022/12/14	1	40.25	0	0.00	40.25	1	10,037	0.01%
2022/12/12	0	0.00	28	40.13	39.86	-28	9,960	-0.28%
2022/12/09	2	39.68	13	39.60	40.06	-11	9,979	-0.11%
2022/12/08	42	39.51	48	39.44	39.65	-6	9,883	-0.06%
2022/12/07	23	39.54	0	40.19	40.33	23	9,849	0.23%
2022/12/06	19	38.22	30	39.10	39.44	-11	9,859	-0.11%
2022/12/05	55	38.21	0	0.00	38.53	55	9,673	0.57%
2022/12/02	0	37.26	80	37.69	37.09	-80	9,495	-0.84%
2022/12/01	70	38.49	2	38.22	37.99	68	9,482	0.72%
2022/11/30	10	37.00	2	36.68	36.79	8	9,317	0.09%
2022/11/29	0	0.00	19	35.38	36.52	-19	9,394	-0.20%
2022/11/28	6	32.99	3	33.35	33.48	3	9,180	0.03%
2022/11/25	0	0.00	3	34.76	34.97	-3	9,027	-0.03%
2022/11/24	9	35.21	0	0.00	34.44	9	9,122	0.10%
2022/11/23	3	35.25	0	0.00	35.19	3	9,076	0.03%
2022/11/22	1	34.67	6	35.44	35.30	-5	9,147	-0.05%
2022/11/21	6	34.21	0	0.00	34.47	6	9,042	0.07%
2022/11/18	4	35.38	5	35.81	35.79	-1	8,977	-0.01%
2022/11/17	17	35.25	8	35.48	35.14	9	8,973	0.10%
2022/11/16	0	0.00	6	36.49	36.41	-6	9,017	-0.07%
2022/11/15	9	35.42	3	35.81	36.69	6	9,054	0.07%
2022/11/14	0	0.00	108	36.58	35.86	-108	8,904	-1.21%	大賣/鉅額交易
2022/11/11	100	35.05	6	35.51	35.07	94	8,787	1.07%
2022/11/10	9	33.27	53	33.21	33.24	-44	8,741	-0.50%
2022/11/09	52	34.38	0	0.00	33.89	52	8,711	0.60%
2022/11/08	3	35.19	0	0.00	34.67	3	8,608	0.03%
2022/11/07	1	35.65	10	34.80	35.63	-9	8,586	-0.10%
2022/11/04	30	34.52	29	34.28	35.42	1	8,493	0.01%
2022/11/03	5	32.78	0	0.00	32.77	5	8,377	0.06%
2022/11/02	2	33.40	33	33.15	33.87	-31	8,320	-0.37%
2022/11/01	23	31.76	46	30.98	31.81	-23	8,224	-0.28%
2022/10/31	6	30.86	34	31.18	30.82	-28	8,129	-0.34%
2022/10/28	2	31.93	40	32.61	31.51	-38	7,904	-0.48%
2022/10/27	8	33.39	0	0.00	32.77	8	8,079	0.10%
2022/10/26	21	34.74	24	34.26	34.16	-3	8,243	-0.04%
2022/10/25	25	34.47	19	34.48	34.25	6	8,313	0.07%
2022/10/24	17	35.43	12	35.83	34.46	5	8,379	0.06%
2022/10/21	15	37.39	0	0.00	37.16	15	8,043	0.19%
2022/10/20	5	37.56	3	38.39	37.73	2	8,078	0.02%
2022/10/19	3	38.52	20	38.60	37.95	-17	8,017	-0.21%
2022/10/18	20	39.60	2	40.00	39.21	18	7,963	0.23%
2022/10/17	0	0.00	50	39.40	39.21	-50	7,980	-0.63%
2022/10/14	53	38.92	22	39.72	39.96	31	7,984	0.39%
2022/10/12	1	37.25	6	37.71	37.23	-5	7,974	-0.06%
2022/10/11	28	38.47	0	0.00	38.31	28	8,042	0.35%
2022/10/06	2	42.71	2	42.70	43.00	0	8,020	0.00%
2022/10/05	0	0.00	12	41.81	42.80	-12	8,085	-0.15%
2022/10/04	0	0.00	3	40.08	40.33	-3	8,038	-0.04%
2022/10/03	4	39.13	0	0.00	38.83	4	8,184	0.05%
2022/09/30	0	40.26	0	0.00	40.36	0	8,153	0.00%
2022/09/29	0	0.00	150	40.98	40.60	-150	8,191	-1.83%	大賣/鉅額交易
2022/09/28	0	0.00	40	40.99	40.69	-40	8,274	-0.48%
2022/09/27	0	0.00	2	40.43	40.86	-2	8,349	-0.02%
2022/09/26	0	0.00	2	40.34	40.81	-2	8,346	-0.02%
2022/09/23	0	0.00	2	40.10	40.40	-2	8,377	-0.02%
2022/09/22	2	39.76	0	0.00	39.75	2	8,519	0.02%
2022/09/21	13	40.42	26	40.45	40.75	-13	8,590	-0.15%
2022/09/16	3	41.63	0	0.00	41.31	3	8,819	0.03%
2022/09/15	6	42.80	0	42.75	42.50	6	8,797	0.07%
2022/09/14	11	42.65	1	43.03	42.31	10	8,852	0.11%
2022/09/13	1	43.53	0	0.00	43.69	1	8,880	0.01%
2022/09/06	14	41.31	5	41.18	41.27	9	9,563	0.09%
2022/09/05	2	41.00	25	41.04	40.80	-23	9,657	-0.24%
2022/09/02	6	41.84	0	0.00	41.43	6	9,644	0.06%
2022/09/01	21	42.59	0	0.00	42.54	21	9,700	0.22%
2022/08/31	0	0.00	18	42.63	43.48	-18	9,844	-0.18%
2022/08/30	9	41.92	8	42.33	41.79	1	9,913	0.01%
2022/08/29	17	42.36	0	0.00	42.32	17	10,018	0.17%
2022/08/26	0	0.00	3	43.42	43.13	-3	10,037	-0.03%
2022/08/25	13	42.12	9	42.30	42.36	4	10,039	0.04%
2022/08/24	0	42.72	0	0.00	42.67	0	9,988	0.00%
2022/08/23	6	42.90	5	43.28	42.91	1	10,090	0.01%
2022/08/22	1	43.59	1	43.75	43.65	0	9,992	0.00%
2022/08/19	10	43.42	0	0.00	43.17	10	9,941	0.10%
2022/08/17	1	43.69	2	44.01	43.81	-1	9,954	-0.01%
2022/08/16	1	43.29	0	0.00	43.29	1	9,934	0.01%
2022/08/15	1	43.23	2	43.48	43.46	-1	10,058	-0.01%
2022/08/12	0	0.00	10	43.33	43.38	-10	10,148	-0.10%
2022/08/11	0	0.00	13	42.29	42.93	-13	10,122	-0.13%
2022/08/10	25	41.78	0	0.00	41.33	25	10,204	0.25%
2022/08/08	10	42.65	2	42.56	42.55	8	10,240	0.08%
2022/08/05	11	42.34	2	42.65	42.04	9	10,317	0.09%
2022/08/04	17	41.71	0	42.07	41.90	17	10,439	0.16%
2022/08/03	16	42.33	11	42.01	41.91	5	10,577	0.05%
2022/08/02	23	42.25	8	42.62	42.37	15	10,517	0.14%
2022/08/01	6	43.62	111	43.40	44.00	-105	10,303	-1.02%	大賣/鉅額交易
2022/07/29	53	44.68	0	0.00	43.83	53	10,447	0.51%
2022/07/28	20	45.75	3	45.57	45.29	17	10,309	0.16%
2022/07/27	13	45.03	0	0.00	45.01	13	10,256	0.13%
2022/07/26	0	0.00	5	46.00	45.97	-5	10,223	-0.05%
2022/07/25	16	44.97	0	0.00	45.16	16	10,445	0.15%
2022/07/22	10	45.32	3	45.89	45.45	7	10,705	0.07%
2022/07/21	12	45.59	0	0.00	45.58	12	10,810	0.11%
2022/07/20	20	46.10	21	46.49	46.08	-1	11,121	-0.01%
2022/07/19	18	45.71	5	45.51	45.45	13	11,309	0.11%
2022/07/18	12	45.66	4	46.09	46.76	8	11,365	0.07%
2022/07/14	2	47.06	0	0.00	46.95	2	11,472	0.02%
2022/07/13	2	46.71	1	47.25	47.25	1	11,536	0.01%
2022/07/12	1	47.28	6	46.68	47.28	-5	11,620	-0.04%
2022/07/11	0	0.00	1	47.29	47.31	-1	11,625	-0.01%
2022/07/06	0	0.00	1	49.46	49.19	-1	11,626	-0.01%
2022/07/01	0	0.00	1	50.50	50.25	-1	11,710	-0.01%
2022/06/30	0	0.00	3	50.49	51.55	-3	11,689	-0.03%
2022/06/27	1	48.75	0	0.00	49.06	1	11,788	0.01%
2022/06/24	0	0.00	0.1	47.80	47.82	-0.1	11,694	0.00%
2022/06/22	1	46.77	1	46.07	46.29	0	11,874	0.00%
2022/06/21	3	46.63	0	0.00	46.56	3	11,841	0.03%
2022/06/20	0	0.00	2	46.96	46.58	-2	11,864	-0.02%
2022/06/17	1	45.42	1	44.83	45.91	0	11,730	0.00%
2022/06/16	3	45.71	0	0.00	45.01	3	11,706	0.03%
2022/06/15	1.1	44.32	11	45.00	46.21	-9.9	11,691	-0.08%
2022/06/14	5	42.24	2	42.63	42.29	3	11,647	0.03%
2022/06/10	2	43.53	2	43.15	43.97	0	12,111	0.00%
2022/06/09	11	43.63	13	43.79	43.29	-2	12,080	-0.02%
2022/06/08	0	0.00	13	43.14	42.81	-13	12,067	-0.11%
2022/06/07	23	42.89	11	42.41	42.70	12	11,936	0.10%
2022/06/06	4	41.02	1	41.58	41.55	3	11,854	0.03%
2022/06/02	2	40.77	40	40.60	40.71	-38	11,793	-0.32%
2022/06/01	14	40.79	2	41.00	40.70	12	11,832	0.10%
2022/05/31	10	40.46	12	40.91	41.04	-2	11,845	-0.02%
2022/05/30	0	0.00	4	40.03	39.70	-4	11,717	-0.03%
2022/05/27	16	39.71	0	39.88	39.25	16	11,633	0.14%
2022/05/26	4	38.87	0	38.54	38.73	4	11,550	0.03%
2022/05/25	8	38.65	0	0.00	38.62	8	11,391	0.07%
2022/05/24	0	39.50	0	0.00	39.15	0	11,355	0.00%
2022/05/23	0	0.00	10	41.35	40.06	-10	11,264	-0.09%
2022/05/20	0	0.00	10	40.53	40.94	-10	11,179	-0.09%
2022/05/18	3	38.88	0	38.90	39.20	3	11,019	0.03%
2022/05/17	0	0.00	2	39.76	39.76	-2	10,859	-0.02%
2022/05/16	1	38.80	0	40.15	38.78	1	10,792	0.01%
2022/05/13	0	39.33	0	0.00	39.15	0	10,684	0.00%
2022/05/12	20	38.79	0	0.00	38.66	20	10,600	0.19%
2022/05/11	0	0.00	50	39.00	39.67	-50	10,514	-0.48%
2022/05/10	10	36.20	31	36.86	37.90	-21	10,363	-0.20%
2022/05/09	11	37.37	0	0.00	36.83	11	10,201	0.11%
2022/05/06	44	38.62	1	38.12	38.27	43	10,254	0.42%
2022/05/05	0	0.00	42	40.51	40.78	-42	10,051	-0.42%
2022/05/03	1	40.13	2	40.83	40.65	-1	10,049	-0.01%
2022/04/29	2	40.82	55	40.59	40.65	-53	10,019	-0.53%
2022/04/28	1	39.00	4	39.34	39.24	-3	9,814	-0.03%
2022/04/27	3	38.21	3	38.46	38.75	0	9,646	0.00%
2022/04/26	31	37.49	2	38.90	38.30	29	9,489	0.31%
2022/04/25	15	39.09	1	39.56	39.22	14	9,238	0.15%
2022/04/22	11	40.87	1	40.78	40.69	10	9,042	0.11%
2022/04/21	27	40.77	0	0.00	40.80	27	8,983	0.30%
2022/04/20	27	41.61	0	0.00	41.58	27	8,887	0.30%
2022/04/19	21	42.93	20	42.30	42.40	1	8,716	0.01%
2022/04/18	8	42.55	2	42.38	42.31	6	8,558	0.07%
2022/04/15	0	0.00	23	43.27	43.80	-23	8,451	-0.27%
2022/04/14	27	43.72	5	43.92	43.75	22	8,393	0.26%
2022/04/13	0	0.00	39	42.72	42.96	-39	8,408	-0.46%
2022/04/12	20	42.16	12	42.47	42.43	8	8,337	0.10%
2022/04/11	34	41.50	0	0.00	41.03	34	8,388	0.41%
2022/04/07	2	42.36	1	43.37	42.40	1	8,197	0.01%
2022/04/06	8	42.67	18	42.94	43.11	-10	8,190	-0.12%
2022/04/01	35	43.06	32	42.27	43.35	3	8,102	0.04%
2022/03/31	0	0.00	5	42.10	41.65	-5	7,887	-0.06%
2022/03/30	0	0.00	36	41.11	41.61	-36	7,831	-0.46%
2022/03/29	1	40.45	20	40.15	40.06	-19	7,733	-0.25%
2022/03/28	44	39.36	4	39.48	40.01	40	7,719	0.52%
2022/03/25	3	41.46	30	41.91	40.75	-27	7,635	-0.35%
2022/03/24	6	41.53	56	41.89	41.82	-50	7,577	-0.66%
2022/03/23	1	42.20	42	42.02	42.25	-41	7,557	-0.54%
2022/03/22	2	41.75	0	0.00	41.74	2	7,478	0.03%
2022/03/21	1	41.46	8	41.98	41.21	-7	7,496	-0.09%
2022/03/18	10	40.34	4	40.33	40.88	6	7,461	0.08%
2022/03/17	115	41.05	21	41.55	41.51	94	7,428	1.27%	大買/
2022/03/16	5	35.96	78	36.26	38.20	-73	7,139	-1.02%
2022/03/15	16	37.77	21	38.17	37.10	-5	6,967	-0.07%
2022/03/14	87	41.44	2	41.55	40.35	85	6,714	1.27%
2022/03/11	13	40.72	103	40.61	40.24	-90	6,622	-1.36%	大賣/
2022/03/10	72	43.02	19.1	42.54	42.61	53	6,496	0.82%
2022/03/09	44.1	41.76	0	0.00	40.56	44.1	6,428	0.69%
2022/03/08	111	43.17	4	42.34	42.43	107	6,290	1.70%	大買/鉅額交易
2022/03/07	2	43.56	1	43.91	43.63	1	6,191	0.02%
2022/03/04	1	46.83	241	46.76	46.22	-240	6,104	-3.93%	大賣/鉅額交易
2022/03/03	8	48.15	12	47.92	47.90	-4	6,038	-0.07%
2022/03/01	10	49.05	0	0.00	48.90	10	6,031	0.17%
2022/02/25	1	48.56	30	48.98	48.08	-29	6,017	-0.48%
2022/02/24	0	0.00	2	47.36	47.48	-2	5,971	-0.03%
2022/02/22	35	48.61	0	0.00	48.65	35	5,935	0.59%
2022/02/21	16	50.27	20	51.00	50.40	-4	5,905	-0.07%
2022/02/17	0	0.00	2	51.03	50.80	-2	5,879	-0.03%
2022/02/16	3	50.57	0	0.00	50.60	3	5,850	0.05%
2022/02/14	25	49.71	0	0.00	49.84	25	5,904	0.42%
2022/02/11	0	0.00	36	51.32	51.10	-36	5,993	-0.60%
2022/02/10	14	50.31	1	51.00	50.25	13	5,951	0.22%
2022/02/09	0	0.00	5	50.47	51.00	-5	5,948	-0.08%
2022/02/08	45	48.85	6	48.65	48.83	39	5,897	0.66%
2022/02/07	23	49.84	3	50.65	50.20	20	5,796	0.35%
2022/01/26	13	50.59	4	51.38	50.50	9	5,760	0.16%
2022/01/25	5	51.30	1	52.30	51.40	4	5,837	0.07%
2022/01/24	10	52.30	0	0.00	53.00	10	5,849	0.17%
2022/01/21	0	0.00	1	53.25	52.95	-1	5,860	-0.02%
2022/01/20	0	0.00	31	53.81	53.55	-31	5,811	-0.53%
2022/01/19	1	51.60	1	52.00	51.45	0	5,768	0.00%
2022/01/18	15	51.25	8	51.28	51.65	7	5,778	0.12%
2022/01/17	7	50.26	0	0.00	50.75	7	5,749	0.12%
2022/01/14	53	51.00	10	51.00	51.00	43	5,782	0.74%
2022/01/13	10	53.55	8	53.51	52.40	2	5,709	0.04%
2022/01/12	5	53.20	1	52.90	53.05	4	5,706	0.07%
2022/01/11	2	52.80	0	0.00	52.40	2	5,725	0.03%
2022/01/10	1	52.00	0	0.00	53.05	1	5,821	0.02%
2022/01/07	5	52.60	3	53.00	53.10	2	5,827	0.03%
2022/01/06	52	52.50	13	52.55	52.65	39	5,830	0.67%
2022/01/05	0	0.00	2	54.50	54.00	-2	5,794	-0.03%
2022/01/04	34	53.37	13	53.75	54.10	21	5,830	0.36%
2022/01/03	13	54.37	5	54.40	54.45	8	5,869	0.14%
2021/12/30	20	54.40	8	55.17	54.95	12	5,892	0.20%
2021/12/29	14	54.73	1	54.95	54.40	13	5,864	0.22%
2021/12/24	20	56.45	0	0.00	56.40	20	5,779	0.35%
2021/12/23	21	55.64	3	56.30	55.65	18	5,737	0.31%
2021/12/22	26	55.88	4	56.36	55.60	22	5,785	0.38%
2021/12/21	23	55.97	3	56.20	56.05	20	5,805	0.34%
2021/12/20	8	56.38	1	57.00	56.35	7	5,825	0.12%
2021/12/17	2	56.80	0	0.00	56.95	2	5,809	0.03%
2021/12/16	10	57.74	0	0.00	58.05	10	5,827	0.17%
2021/12/14	1	59.45	2	59.75	59.85	-1	5,866	-0.02%
2021/12/13	8	61.82	0	0.00	60.70	8	5,863	0.14%
2021/12/10	6	59.52	3	59.78	59.80	3	5,842	0.05%
2021/12/09	3	59.88	42	59.01	60.70	-39	5,848	-0.67%
2021/12/08	31	57.01	22	56.49	57.20	9	5,715	0.16%
2021/12/07	1	55.75	21	55.97	56.15	-20	5,746	-0.35%
2021/12/06	0	0.00	3	55.38	55.65	-3	5,754	-0.05%
2021/12/03	0	0.00	1	53.85	53.90	-1	5,797	-0.02%
2021/12/02	21	53.21	0	0.00	53.40	21	5,856	0.36%
2021/12/01	5	53.00	0	0.00	52.75	5	5,959	0.08%
2021/11/29	5	53.50	0	0.00	52.90	5	6,152	0.08%
2021/11/26	2	53.55	70	53.89	53.50	-68	6,389	-1.06%
2021/11/24	0	0.00	26	55.03	55.20	-26	6,692	-0.39%
2021/11/23	0	0.00	2	55.65	55.05	-2	6,756	-0.03%
2021/11/22	0	0.00	2	55.45	54.90	-2	6,843	-0.03%
2021/11/19	7	53.68	2	54.15	53.75	5	6,866	0.07%
2021/11/18	15	53.14	4	53.30	53.75	11	6,955	0.16%
2021/11/16	4	55.20	2	54.70	54.50	2	7,200	0.03%
2021/11/11	0	0.00	38	54.26	54.60	-38	7,388	-0.51%
2021/11/10	42	52.15	3	52.20	52.20	39	7,358	0.53%
2021/11/09	16	54.27	0	0.00	53.90	16	7,288	0.22%
2021/11/08	23	54.52	0	0.00	54.95	23	7,302	0.31%
2021/11/05	10	55.40	7	55.03	55.25	3	7,441	0.04%
2021/11/04	10	53.85	8	54.85	54.95	2	7,508	0.03%
2021/11/03	8	53.71	5	54.40	53.65	3	7,607	0.04%
2021/11/02	41	54.76	0	0.00	53.50	41	7,667	0.53%
2021/11/01	6	55.14	3	56.17	56.25	3	7,611	0.04%
2021/10/27	8	56.86	1	57.00	56.55	7	7,827	0.09%
2021/10/26	11	59.25	40	58.50	58.60	-29	7,932	-0.37%
2021/10/25	10	58.75	0	0.00	58.50	10	7,963	0.13%
2021/10/22	0	0.00	11	58.83	59.55	-11	8,144	-0.14%
2021/10/19	10	56.60	12	56.74	56.80	-2	8,415	-0.02%
2021/10/18	26	55.31	10	55.95	55.20	16	8,406	0.19%
2021/10/14	11	57.70	20	58.70	57.70	-9	8,376	-0.11%
2021/10/13	10	57.15	1	58.70	58.70	9	8,414	0.11%
2021/10/12	10	58.00	6	57.81	57.30	4	8,361	0.05%
2021/10/08	5	56.05	31	56.53	56.50	-26	8,340	-0.31%
2021/10/07	0	0.00	5	53.40	53.40	-5	8,204	-0.06%
2021/10/06	17	50.52	1	51.00	51.00	16	8,177	0.20%
2021/10/05	3	50.95	0	0.00	50.95	3	8,210	0.04%
2021/10/04	0	0.00	4	51.85	51.75	-4	8,323	-0.05%
2021/10/01	8	51.83	40	52.75	51.50	-32	8,398	-0.38%
2021/09/30	0	0.00	5	54.20	53.95	-5	8,414	-0.06%
2021/09/29	2	52.48	0	0.00	53.90	2	8,400	0.02%
2021/09/28	40	53.80	1	54.05	54.05	39	8,393	0.46%
2021/09/27	0	0.00	56	51.82	53.40	-56	8,534	-0.66%
2021/09/24	23	51.16	3	51.45	51.55	20	8,473	0.24%
2021/09/23	26	51.31	1	51.40	50.35	25	8,416	0.30%
2021/09/22	3	49.46	28	50.01	50.50	-25	8,426	-0.30%
2021/09/17	20	51.35	1	51.90	52.00	19	8,372	0.23%
2021/09/16	12	50.92	1	51.15	51.25	11	8,433	0.13%
2021/09/15	12	51.98	1	52.60	51.40	11	8,362	0.13%
2021/09/14	0	0.00	2	55.00	53.95	-2	8,356	-0.02%
2021/09/10	10	54.00	7	54.03	54.75	3	8,269	0.04%
2021/09/09	0	0.00	15	53.02	52.60	-15	8,278	-0.18%
2021/09/08	0	0.00	3	54.20	53.20	-3	8,275	-0.04%
2021/09/07	6	52.98	0	0.00	53.90	6	8,238	0.07%
2021/09/06	1	52.30	8	53.28	53.35	-7	8,312	-0.08%
2021/09/03	2	51.35	2.4	52.04	51.40	-0.4	8,381	0.00%
2021/09/02	1	51.40	0	0.00	51.35	1	8,341	0.01%
2021/09/01	3.4	50.42	44	51.47	51.45	-40.7	8,264	-0.49%
2021/08/31	16	48.75	1	48.45	48.37	15	8,152	0.18%
2021/08/30	36	49.31	21	49.51	49.74	15	8,125	0.18%
2021/08/27	20	51.40	0	0.00	51.00	20	8,086	0.25%
2021/08/26	5	50.50	25	51.97	50.60	-20	8,057	-0.25%
2021/08/25	10	52.80	0	0.00	52.50	10	8,023	0.12%
2021/08/24	0	0.00	5	51.80	52.55	-5	8,057	-0.06%
2021/08/23	1	50.45	3	50.58	50.95	-2	8,072	-0.02%
2021/08/20	24	50.50	0	0.00	49.22	24	8,056	0.30%
2021/08/19	7	52.43	0	0.00	52.65	7	7,956	0.09%
2021/08/18	2	52.63	1	53.10	54.65	1	8,037	0.01%
2021/08/17	0	0.00	1	54.45	53.85	-1	8,185	-0.01%
2021/08/16	0	0.00	1	56.35	55.65	-1	8,194	-0.01%
2021/08/13	1	55.50	0	0.00	55.05	1	8,228	0.01%
2021/08/11	0	0.00	17	57.35	56.55	-17	8,203	-0.21%
2021/08/10	1	53.70	2	54.90	55.05	-1	8,147	-0.01%
2021/08/09	11	55.45	18	55.24	55.40	-7	8,236	-0.08%
2021/08/05	0	0.00	40	52.90	53.85	-40	8,147	-0.49%
2021/08/04	40	54.11	0	0.00	53.95	40	8,137	0.49%
2021/08/03	6	53.13	30	53.59	54.40	-24	8,170	-0.29%
2021/08/02	20	51.72	7	51.49	53.95	13	8,310	0.16%
2021/07/30	13	50.54	6	52.46	50.30	7	8,130	0.09%
2021/07/29	2	53.95	4	54.08	53.40	-2	8,050	-0.02%
2021/07/28	25	50.86	13	52.10	52.05	12	7,991	0.15%
2021/07/27	0	0.00	2	54.43	54.25	-2	7,753	-0.03%
2021/07/26	8	57.05	0	0.00	54.95	8	7,673	0.10%
2021/07/23	1	61.75	0	0.00	61.70	1	7,496	0.01%
2021/07/19	0	0.00	10	62.50	62.80	-10	7,673	-0.13%
2021/07/16	10	63.60	10	64.25	63.60	0	7,644	0.00%
2021/07/15	11	63.84	0	0.00	64.30	11	7,701	0.14%
2021/07/14	0	0.00	40	63.50	62.65	-40	7,721	-0.52%
2021/07/12	21	64.12	0	0.00	63.80	21	7,831	0.27%
2021/07/09	25	62.26	0	0.00	62.45	25	7,924	0.32%
2021/07/05	9	64.13	80	64.33	63.95	-71	8,123	-0.87%
2021/07/02	21	65.19	75	65.07	64.80	-54	8,106	-0.67%
2021/06/30	2	68.35	0	0.00	68.20	2	8,177	0.02%
2021/06/28	5	69.36	0	0.00	69.15	5	8,325	0.06%
2021/06/25	0	0.00	5	68.30	69.65	-5	8,379	-0.06%
2021/06/21	4	65.20	1	64.90	64.85	3	8,642	0.03%
2021/06/18	35	66.44	0	0.00	65.75	35	8,676	0.40%
2021/06/17	21	67.67	0	0.00	67.00	21	8,667	0.24%
2021/06/16	30	67.95	0	0.00	67.25	30	8,774	0.34%
2021/06/15	41	68.63	0	0.00	68.85	41	8,811	0.47%
2021/06/11	11	70.89	0	0.00	70.95	11	8,798	0.13%
2021/06/10	0	0.00	1	73.50	73.30	-1	8,674	-0.01%
2021/06/09	20	71.65	8	71.31	71.25	12	8,787	0.14%
2021/06/07	3	71.83	0	0.00	71.95	3	8,821	0.03%
2021/06/04	0	0.00	2	74.15	74.60	-2	8,864	-0.02%
2021/05/27	0	0.00	41	74.02	74.20	-41	9,380	-0.44%
2021/05/26	0	0.00	20	75.00	73.85	-20	9,422	-0.21%
2021/05/25	0	0.00	10	72.20	73.20	-10	9,389	-0.11%
2021/05/24	0	0.00	20	67.00	67.95	-20	9,377	-0.21%
2021/05/20	7	68.80	7	68.80	68.70	0	9,548	0.00%
2021/05/18	0	0.00	6	69.80	69.10	-6	9,725	-0.06%
2021/05/14	0	0.00	29	64.64	66.50	-29	9,834	-0.29%
2021/05/13	27	63.68	8	64.09	63.10	19	9,870	0.19%
2021/05/12	0	0.00	35	65.21	64.75	-35	9,874	-0.35%
2021/05/10	35	64.15	0	0.00	62.15	35	9,755	0.36%
2021/05/07	40	66.01	2	65.30	65.25	38	9,654	0.39%
2021/05/06	20	66.80	75	66.06	65.35	-55	9,749	-0.56%
2021/05/04	5	65.10	0	0.00	65.25	5	9,810	0.05%
2021/05/03	10	65.45	0	0.00	65.00	10	9,944	0.10%
2021/04/29	0	0.00	11	67.64	67.35	-11	9,987	-0.11%
2021/04/28	5	66.05	13	65.74	65.65	-8	10,011	-0.08%
2021/04/27	9	65.38	0	0.00	65.70	9	10,086	0.09%
2021/04/26	11	67.87	11	68.80	67.40	0	10,053	0.00%
2021/04/23	0	0.00	3	67.73	67.35	-3	9,947	-0.03%
2021/04/22	11	66.15	10	66.20	66.00	1	9,918	0.01%
2021/04/21	10	65.80	11	66.07	66.70	-1	9,983	-0.01%
2021/04/20	1	65.50	2	66.20	66.95	-1	10,032	-0.01%
2021/04/19	0	0.00	2	66.05	65.80	-2	10,062	-0.02%
2021/04/16	0	0.00	3	63.57	63.45	-3	10,001	-0.03%
2021/04/15	6	62.58	0	0.00	62.20	6	10,138	0.06%
2021/04/14	2	64.65	0	0.00	64.55	2	10,109	0.02%
2021/04/13	10	64.80	7	64.39	64.00	3	10,210	0.03%
2021/04/12	1	64.85	3	66.20	64.50	-2	10,266	-0.02%
2021/04/09	14	65.75	0	0.00	65.85	14	10,143	0.14%
2021/04/08	10	68.00	0	0.00	68.10	10	10,314	0.10%
2021/04/07	4	67.03	0	0.00	66.90	4	10,337	0.04%
2021/04/06	1	69.65	3	71.10	69.25	-2	10,162	-0.02%
2021/04/01	0	0.00	1	68.45	68.20	-1	10,170	-0.01%
2021/03/31	2	67.03	1	67.05	67.00	1	10,139	0.01%
2021/03/30	2	68.20	1	67.85	68.70	1	10,043	0.01%
2021/03/29	11	67.55	10	68.50	67.80	1	10,008	0.01%
2021/03/26	1	65.20	3	67.07	67.20	-2	9,968	-0.02%
2021/03/25	13	64.18	12	64.70	64.95	1	9,915	0.01%
2021/03/24	3	65.90	0	0.00	64.80	3	9,796	0.03%
2021/03/23	1	67.70	1	65.90	65.85	0	9,728	0.00%
2021/03/22	2	67.53	2	67.73	66.85	0	9,652	0.00%
2021/03/19	15	67.70	6	67.48	65.90	9	9,577	0.09%
2021/03/18	1	70.90	1	70.45	70.60	0	9,418	0.00%
2021/03/17	6	68.09	1	68.75	69.15	5	9,417	0.05%
2021/03/16	11	69.15	6	69.27	69.10	5	9,339	0.05%
2021/03/15	16	68.52	5	67.95	67.55	11	9,301	0.12%
2021/03/12	11	70.15	6	70.23	70.20	5	9,138	0.05%
2021/03/11	14	68.20	12	69.59	69.95	2	9,143	0.02%
2021/03/10	14	66.71	14	67.13	66.65	0	9,189	0.00%
2021/03/09	21	66.12	9	67.31	67.55	12	9,092	0.13%
2021/03/08	8	69.97	0	0.00	68.40	8	9,012	0.09%
2021/03/05	23	71.10	3	71.68	71.15	20	8,871	0.23%
2021/03/04	4	74.95	4	72.85	73.10	0	8,885	0.00%
2021/03/03	2	75.70	2	76.10	76.70	0	8,855	0.00%
2021/03/02	7	76.97	4	75.89	72.70	3	8,846	0.03%
2021/02/26	56	76.51	26	76.66	75.95	30	8,774	0.34%
2021/02/25	21	79.16	7	80.53	79.70	14	8,691	0.16%
2021/02/24	42	79.83	0	0.00	78.60	42	8,751	0.48%
2021/02/22	2	88.45	0	0.00	84.90	2	8,497	0.02%
2021/02/19	2	88.00	2	88.55	89.05	0	8,345	0.00%
2021/02/18	1	89.20	11	91.97	90.50	-10	8,315	-0.12%
2021/02/17	6	93.20	0	0.00	94.20	6	8,246	0.07%
2021/02/05	4	83.10	10	82.45	82.90	-6	8,299	-0.07%
2021/02/02	20	77.30	20	77.85	77.85	0	8,140	0.00%
2021/01/29	0	0.00	15	76.63	75.20	-15	8,411	-0.18%
2021/01/28	15	75.30	9	75.50	75.90	6	8,502	0.07%
2021/01/18	2	77.35	2	77.40	79.35	0	8,665	0.00%
2021/01/14	14	79.51	14	79.59	78.05	0	8,799	0.00%
2021/01/13	16	81.35	16	81.88	81.05	0	8,718	0.00%
2021/01/12	5	79.60	5	79.15	79.60	0	8,635	0.00%
2021/01/11	7	78.71	7	78.72	79.35	0	8,739	0.00%
2021/01/08	24	80.66	24	80.89	78.80	0	8,821	0.00%
2021/01/07	5	78.40	6	77.86	78.40	-1	8,804	-0.01%
2021/01/06	13	75.37	9	76.01	75.75	4	8,742	0.05%
2021/01/05	5	73.75	5	72.22	73.75	0	8,676	0.00%
2021/01/04	9	72.93	9	72.34	72.60	0	8,872	0.00%
2020/12/31	9	71.12	83	70.79	71.10	-74	8,718	-0.85%
2020/12/30	4	68.70	4	68.23	68.70	0	8,467	0.00%
2020/12/29	5	67.44	5	67.83	67.30	0	8,387	0.00%
2020/12/28	7	67.80	8	67.19	67.80	-1	8,343	-0.01%
2020/12/25	9	65.77	9	66.13	66.45	0	8,301	0.00%
2020/12/24	8	65.68	8	66.08	65.85	0	8,301	0.00%
2020/12/23	8	66.35	8	66.91	66.35	0	8,328	0.00%
2020/12/22	5	66.35	5	66.68	66.30	0	8,337	0.00%
2020/12/21	3	66.75	3	66.20	66.75	0	8,403	0.00%
2020/12/18	10	66.23	10	66.50	65.40	0	8,486	0.00%
2020/12/17	5	66.60	5	65.91	66.60	0	8,591	0.00%
2020/12/16	6	64.90	6	64.88	65.05	0	8,686	0.00%
2020/12/15	3	63.65	3	63.75	63.75	0	8,789	0.00%
2020/12/14	18	63.98	3	64.20	64.15	15	8,876	0.17%
2020/12/11	33	63.59	8	63.59	62.95	25	8,958	0.28%
2020/12/10	30	64.54	59	64.48	64.60	-29	8,973	-0.32%
2020/12/09	11	66.20	0	0.00	65.35	11	8,998	0.12%
2020/12/08	24	66.09	6	66.35	66.15	18	9,027	0.20%
2020/12/07	30	67.03	0	0.00	66.40	30	9,049	0.33%
2020/12/04	2	67.43	0	0.00	67.30	2	9,113	0.02%
2020/12/02	3	67.90	3	68.00	67.90	0	9,266	0.00%
2020/12/01	5	67.10	5	66.78	67.10	0	9,364	0.00%
2020/11/30	12	67.84	12	67.75	66.85	0	9,355	0.00%
2020/11/27	4	64.70	4	64.59	64.95	0	9,259	0.00%
2020/11/26	6	63.57	6	63.67	63.85	0	9,290	0.00%
2020/11/25	7	64.64	7	64.54	63.90	0	9,492	0.00%
2020/11/24	5	64.82	7	64.95	64.45	-2	9,613	-0.02%
2020/11/23	3	65.65	3	63.80	65.65	0	9,714	0.00%
2020/11/20	3	63.25	3	63.45	63.15	0	9,667	0.00%
2020/11/19	7	63.15	7	62.53	63.15	0	9,744	0.00%
2020/11/18	5	62.70	23	62.78	62.60	-18	9,780	-0.18%
2020/11/17	2	61.80	2	62.10	61.80	0	9,863	0.00%
2020/11/16	22	61.05	4	61.25	61.50	18	10,081	0.18%
2020/11/13	8	60.49	4	60.35	59.95	4	10,156	0.04%
2020/11/12	3	62.50	3	63.20	62.30	0	10,083	0.00%
2020/11/11	3	63.70	3	63.65	63.70	0	10,424	0.00%
2020/11/10	3	63.95	4	64.09	63.95	-1	10,465	-0.01%
2020/11/09	8	63.73	38	63.50	64.10	-30	10,458	-0.29%
2020/11/06	9	61.67	19	62.62	61.25	-10	10,520	-0.10%
2020/11/05	9	61.90	12	62.13	61.70	-3	10,615	-0.03%
2020/11/04	4	60.20	6	60.07	60.30	-2	10,580	-0.02%
2020/11/03	5	59.24	5	59.05	59.30	0	10,552	0.00%
2020/11/02	14	57.60	6	58.43	57.60	8	10,669	0.07%
2020/10/30	2	58.80	2	59.00	58.15	0	10,783	0.00%
2020/10/29	17	58.44	8	58.57	59.10	9	10,942	0.08%
2020/10/28	5	57.73	6	57.93	58.35	-1	10,978	-0.01%
2020/10/27	12	57.68	5	57.57	57.70	7	11,135	0.06%
2020/10/26	18	58.38	4	58.05	58.05	14	11,096	0.13%
2020/10/23	10	60.70	6	60.58	60.85	4	11,042	0.04%
2020/10/22	16	59.28	16	59.23	59.65	0	11,014	0.00%
2020/10/21	11	59.38	11	59.56	59.20	0	11,091	0.00%
2020/10/20	3	59.20	3	59.05	59.20	0	11,344	0.00%
2020/10/19	6	60.34	5	60.29	59.40	1	11,684	0.01%
2020/10/16	11	59.47	11	59.83	59.70	0	11,736	0.00%
2020/10/15	5	59.55	36	59.15	59.60	-31	11,690	-0.27%
2020/10/14	8	58.94	14	58.98	58.75	-6	11,806	-0.05%
2020/10/13	2	59.20	2	58.90	59.20	0	12,060	0.00%
2020/10/12	8	58.30	16	57.73	58.95	-8	12,316	-0.06%
2020/10/08	14	55.88	8	56.05	55.90	6	12,189	0.05%
2020/10/07	8	55.58	8	55.71	55.95	0	12,405	0.00%
2020/10/06	12	55.22	10	55.47	55.50	2	12,634	0.02%
2020/10/05	7	54.62	5	54.75	54.60	2	12,841	0.02%
2020/09/30	7	55.44	9	55.06	54.85	-2	13,166	-0.02%
2020/09/29	7	54.94	7	55.06	54.45	0	13,475	0.00%
2020/09/28	6	54.57	6	54.87	55.00	0	13,940	0.00%
2020/09/25	11	54.05	13	54.34	53.75	-2	14,544	-0.01%
2020/09/24	5	54.41	5	54.00	53.60	0	14,844	0.00%
2020/09/23	10	55.17	4	55.25	55.20	6	14,954	0.04%
2020/09/22	11	55.85	11	56.24	56.30	0	15,099	0.00%
2020/09/21	6	57.16	5	57.06	56.25	1	15,086	0.01%
2020/09/18	15	55.79	15	55.88	57.05	0	15,063	0.00%
2020/09/17	5	55.47	5	54.80	54.80	0	15,043	0.00%
2020/09/16	7	56.89	10	56.41	56.30	-3	15,213	-0.02%
2020/09/15	8	57.00	5	56.30	57.00	3	15,211	0.02%
2020/09/14	9	55.88	9	55.97	55.95	0	15,163	0.00%
2020/09/11	8	54.58	10	54.96	55.30	-2	15,202	-0.01%
2020/09/10	7	55.25	8	55.45	55.55	-1	15,173	-0.01%
2020/09/09	9	54.86	14	54.88	54.90	-5	15,257	-0.03%
2020/09/08	5	55.75	7	55.81	55.80	-2	15,128	-0.01%
2020/09/07	11	56.89	12	57.18	56.80	-1	15,107	-0.01%
2020/09/04	16	56.65	5	56.72	56.30	11	15,084	0.07%
2020/09/03	12	58.78	2	59.30	58.70	10	14,964	0.07%
2020/09/02	15	58.53	5	58.48	58.65	10	14,989	0.07%
2020/09/01	7	58.51	7	58.80	58.70	0	15,037	0.00%
2020/08/31	0	0.00	4	60.38	59.90	-4	14,991	-0.03%
2020/08/28	13	57.69	14	57.51	58.00	-1	14,849	-0.01%
2020/08/27	8	55.78	11	56.01	56.05	-3	14,886	-0.02%
2020/08/26	8	56.98	9	56.79	56.75	-1	14,921	-0.01%
2020/08/25	6	57.25	6	57.28	57.05	0	15,071	0.00%
2020/08/24	5	56.80	5	57.01	56.80	0	15,076	0.00%
2020/08/21	13	56.02	14	56.11	56.10	-1	15,208	-0.01%
2020/08/20	8	55.06	7	55.33	54.90	1	15,199	0.01%
2020/08/19	1	58.05	0	0.00	57.65	1	15,037	0.01%
2020/08/17	5	59.25	13	57.90	59.25	-8	15,191	-0.05%
2020/08/14	11	54.74	11	54.84	55.25	0	14,895	0.00%
2020/08/13	10	54.70	11	54.63	54.70	-1	14,868	-0.01%
2020/08/12	14	54.20	7	54.66	53.85	7	14,886	0.05%
2020/08/11	6	56.58	9	56.47	56.95	-3	14,705	-0.02%
2020/08/10	8	54.30	9	54.84	55.45	-1	14,687	-0.01%
2020/08/07	11	54.40	21	54.23	53.20	-10	14,680	-0.07%
2020/08/06	14	55.09	16	55.07	54.45	-2	14,680	-0.01%
2020/08/05	5	55.69	5	56.10	55.45	0	14,590	0.00%
2020/08/04	1	56.35	0	0.00	56.35	1	14,670	0.01%
2020/08/03	0	0.00	1	55.50	55.25	-1	14,716	-0.01%
2020/07/31	0	0.00	4	54.50	54.35	-4	14,687	-0.03%
2020/07/30	9	54.95	9	55.07	54.70	0	14,739	0.00%
2020/07/29	24	54.34	24	54.41	54.55	0	14,747	0.00%
2020/07/28	0	0.00	6	53.50	53.15	-6	14,799	-0.04%
2020/07/27	21	53.07	10	52.25	52.25	11	14,869	0.07%
2020/07/24	18	54.21	21	53.39	52.90	-3	14,805	-0.02%
2020/07/23	32	55.92	31	56.08	56.20	1	14,780	0.01%
2020/07/22	13	57.57	15	57.59	57.85	-2	14,617	-0.01%
2020/07/21	13	56.93	14	57.04	56.35	-1	14,461	-0.01%
2020/07/20	18	55.18	20	55.13	56.70	-2	14,454	-0.01%
2020/07/17	29	54.17	28	54.63	53.75	1	14,274	0.01%
2020/07/16	17	57.29	20	56.42	54.65	-3	14,153	-0.02%
2020/07/15	14	59.79	10	59.54	59.00	4	13,982	0.03%
2020/07/14	12	59.75	9	60.15	59.00	3	14,182	0.02%
2020/07/13	12	59.78	14	59.67	61.30	-2	14,095	-0.01%
2020/07/10	5	60.34	7	61.11	60.00	-2	13,997	-0.01%
2020/07/09	12	61.35	13	61.57	61.95	-1	13,961	-0.01%
2020/07/08	17	60.15	19	60.77	60.00	-2	13,716	-0.01%
2020/07/07	6	60.93	15	61.28	61.80	-9	13,587	-0.07%
2020/07/06	2	56.55	11	56.18	57.55	-9	13,229	-0.07%
2020/07/03	0	0.00	4	51.28	51.10	-4	12,766	-0.03%
2020/07/02	0	0.00	12	47.92	49.57	-12	12,657	-0.09%
2020/07/01	4	46.80	3	46.28	47.57	1	12,560	0.01%
2020/06/30	10	45.06	0	0.00	45.40	10	12,463	0.08%
2020/06/24	0	0.00	4	45.19	45.10	-4	12,697	-0.03%
2020/06/22	5	44.93	0	0.00	44.68	5	13,003	0.04%
2020/06/19	10	44.49	0	0.00	44.58	10	13,272	0.08%
2020/06/15	0	0.00	2	42.49	42.47	-2	14,570	-0.01%
2020/06/09	1	45.30	1	44.60	45.30	0	16,191	0.00%
2020/06/08	2	44.63	10	44.40	44.45	-8	16,384	-0.05%
2020/06/05	0	0.00	2	43.87	43.87	-2	16,466	-0.01%
2020/06/04	0	0.00	10	43.96	44.08	-10	16,878	-0.06%
2020/06/03	31	44.68	9	44.69	44.37	22	17,343	0.13%
2020/06/02	9	43.94	8	43.38	43.95	1	17,291	0.01%
2020/06/01	5	43.36	8	42.91	43.36	-3	17,598	-0.02%
2020/05/27	0	0.00	8	41.15	40.97	-8	17,659	-0.05%
2020/05/22	0	0.00	20	40.98	39.95	-20	18,257	-0.11%
2020/05/21	0	0.00	15	42.33	42.20	-15	18,241	-0.08%
2020/05/20	0	0.00	2	41.94	42.25	-2	18,520	-0.01%
2020/05/18	0	0.00	9	41.61	41.72	-9	18,766	-0.05%
2020/05/15	1	40.98	0	0.00	41.25	1	18,816	0.01%
2020/05/13	11	41.87	10	41.99	41.98	1	18,808	0.01%
2020/05/11	2	42.58	10	42.90	42.35	-8	18,945	-0.04%
2020/05/08	13	42.06	2	42.03	42.44	11	19,003	0.06%
2020/05/07	5	41.10	6	41.24	41.18	-1	18,981	-0.01%
2020/05/06	2	40.66	7	40.73	41.02	-5	19,041	-0.03%
2020/05/05	10	38.52	0	0.00	38.78	10	19,049	0.05%
2020/05/04	4	38.60	0	0.00	38.50	4	19,449	0.02%
2020/04/30	2	41.96	0	0.00	41.65	2	19,666	0.01%
2020/04/29	3	41.19	0	0.00	41.13	3	20,064	0.01%
2020/04/28	0	0.00	3	40.40	40.83	-3	20,091	-0.01%
2020/04/22	10	38.80	11	38.55	39.09	-1	20,213	0.00%
2020/04/21	4	39.07	3	39.39	38.36	1	20,295	0.00%
2020/04/20	2	39.47	1	39.58	39.60	1	20,239	0.00%
2020/04/17	4	39.83	9	39.62	39.91	-5	20,185	-0.02%
2020/04/16	5	38.18	2	38.58	38.52	3	19,856	0.02%
2020/04/15	8	38.66	8	38.91	38.57	0	19,841	0.00%
2020/04/14	10	38.28	10	38.57	38.57	0	19,822	0.00%
2020/04/13	18	37.98	15	37.92	37.80	3	19,782	0.02%
2020/04/10	18	38.40	18	38.57	38.18	0	19,838	0.00%
2020/04/09	20	38.38	5	38.49	38.08	15	19,910	0.08%
2020/04/08	22	38.19	10	38.13	38.19	12	20,195	0.06%
2020/04/07	11	38.76	8	38.92	38.59	3	20,104	0.01%
2020/04/06	14	37.84	14	38.12	38.21	0	20,065	0.00%
2020/04/01	6	37.22	6	37.30	37.29	0	20,135	0.00%
2020/03/31	18	37.07	22	37.36	36.99	-4	19,952	-0.02%
2020/03/30	18	36.46	9	36.22	36.87	9	19,798	0.05%
2020/03/27	18	37.60	10	37.66	37.15	8	19,670	0.04%
2020/03/26	25	36.63	66	36.57	37.24	-41	19,343	-0.21%
2020/03/25	9	36.50	65	36.57	36.77	-56	19,143	-0.29%
2020/03/24	19	34.34	60	34.54	34.36	-41	18,855	-0.22%
2020/03/23	96	32.57	69	33.22	32.83	27	18,670	0.14%
2020/03/20	42	34.09	84	34.34	34.18	-42	18,850	-0.22%
2020/03/19	148	33.62	66	33.23	32.15	82	18,629	0.44%	大買/
2020/03/18	62	36.42	42	36.89	35.89	20	18,162	0.11%
2020/03/17	139	36.50	110	36.91	36.18	29	17,946	0.16%	大買/大賣/
2020/03/16	38	39.29	7	38.35	38.35	31	17,274	0.18%
2020/03/13	164	38.05	151	38.72	40.65	13	16,909	0.08%	大買/大賣/
2020/03/12	27	41.40	20	42.18	41.54	7	16,308	0.04%
2020/03/11	3	43.83	2	43.74	43.24	1	16,045	0.01%
2020/03/10	48	42.41	70	42.81	43.93	-22	15,912	-0.14%
2020/03/09	33	42.06	7	41.73	41.73	26	15,481	0.17%
2020/03/06	10	45.59	10	45.97	45.63	0	14,998	0.00%
2020/03/05	0	0.00	6	45.84	46.85	-6	14,912	-0.04%
2020/03/02	1	41.89	1	43.80	43.65	0	14,610	0.00%
2020/02/27	7	44.31	14	44.41	44.05	-7	14,466	-0.05%
2020/02/26	9	43.55	13	44.09	44.62	-4	14,425	-0.03%
2020/02/25	6	43.33	5	43.96	43.81	1	14,321	0.01%
2020/02/24	2	44.76	0	0.00	45.00	2	14,255	0.01%
2020/02/21	10	46.28	12	45.94	46.28	-2	14,023	-0.01%
2020/02/20	11	45.00	11	44.93	45.32	0	13,774	0.00%
2020/02/19	9	44.83	11	44.53	44.83	-2	13,750	-0.01%
2020/02/18	5	43.90	7	44.40	43.92	-2	13,746	-0.01%
2020/02/17	7	44.37	10	43.87	44.50	-3	13,724	-0.02%
2020/02/14	6	43.58	9	43.40	43.58	-3	13,713	-0.02%
2020/02/13	13	43.13	11	43.59	43.00	2	13,872	0.01%
2020/02/12	1	43.03	2	43.20	43.35	-1	14,068	-0.01%
2020/02/11	16	43.36	40	43.04	43.53	-24	14,086	-0.17%
2020/02/10	5	41.94	39	41.63	41.94	-34	13,916	-0.24%
2020/02/07	21	41.70	25	41.73	41.77	-4	13,900	-0.03%
2020/02/06	13	42.06	52	41.67	42.13	-39	14,200	-0.27%
2020/02/05	23	41.50	52	41.40	41.29	-29	14,216	-0.20%
2020/02/04	44	39.36	59	39.91	40.19	-15	14,074	-0.11%
2020/02/03	109	38.86	90	39.48	39.60	19	13,680	0.14%	大買/
2020/01/31	33	40.22	10	40.82	40.26	23	13,223	0.17%
2020/01/30	91	40.89	20	40.51	39.68	71	13,209	0.54%
2020/01/20	3	50.10	3	50.25	50.10	0	12,850	0.00%
2020/01/17	1	49.74	0	0.00	49.74	1	12,981	0.01%
2020/01/16	3	49.84	3	49.99	49.71	0	13,084	0.00%
2020/01/15	4	50.26	3	51.15	50.05	1	13,103	0.01%
2020/01/09	0	0.00	10	50.40	50.40	-10	13,304	-0.08%
2020/01/08	1	49.70	15	49.99	49.69	-14	13,584	-0.10%
2020/01/06	0	0.00	1	50.65	50.65	-1	14,216	-0.01%
2020/01/03	1	50.65	0	0.00	50.65	1	14,278	0.01%
2020/01/02	17	51.52	3	50.80	51.10	14	14,266	0.10%
2019/12/31	1	49.70	0	0.00	49.56	1	13,909	0.01%
2019/12/30	0	0.00	4	49.65	49.99	-4	13,829	-0.03%
2019/12/27	3	49.32	6	49.41	49.31	-3	13,698	-0.02%
2019/12/25	3	47.99	0	0.00	47.93	3	13,622	0.02%
2019/12/20	2	49.56	0	0.00	49.36	2	13,726	0.01%
2019/12/19	0	0.00	2	49.57	49.17	-2	13,851	-0.01%
2019/12/18	1	49.66	1	49.79	49.69	0	14,100	0.00%
2019/12/17	4	49.12	3	49.00	49.73	1	14,104	0.01%
2019/12/13	0	0.00	3	47.97	47.99	-3	13,849	-0.02%
2019/12/12	2	46.82	0	0.00	46.75	2	13,707	0.01%
2019/12/06	0	0.00	1	46.90	46.72	-1	14,523	-0.01%
2019/12/05	0	0.00	1	46.45	46.16	-1	14,709	-0.01%
2019/12/04	0	0.00	1	45.87	45.89	-1	14,839	-0.01%
2019/12/02	1	45.63	2	45.89	45.62	-1	15,617	-0.01%
2019/11/29	4	45.70	0	0.00	45.06	4	15,661	0.03%
2019/11/26	1	47.65	0	0.00	47.46	1	15,988	0.01%
2019/11/25	1	47.08	0	0.00	47.08	1	16,184	0.01%
2019/11/22	2	47.06	0	0.00	46.91	2	16,260	0.01%
2019/11/21	2	47.47	0	0.00	47.37	2	16,378	0.01%
2019/11/19	0	0.00	1	48.99	48.85	-1	16,851	-0.01%
2019/11/15	1	47.88	1	48.40	48.00	0	16,891	0.00%
2019/11/14	0	0.00	1	48.19	48.19	-1	17,143	-0.01%
2019/11/13	1	47.80	0	0.00	47.95	1	17,375	0.01%
2019/11/12	5	48.17	2	48.18	48.15	3	17,522	0.02%
2019/11/11	0	0.00	6	48.74	48.57	-6	17,539	-0.03%
2019/11/07	1	50.05	0	0.00	50.10	1	17,423	0.01%
2019/11/06	2	50.63	0	0.00	50.60	2	17,623	0.01%
2019/11/05	1	50.15	6	51.16	51.45	-5	17,805	-0.03%
2019/11/04	1	50.15	3	50.20	50.10	-2	18,031	-0.01%
2019/10/28	1	48.05	30	48.41	48.37	-29	19,191	-0.15%
2019/10/24	1	47.85	0	0.00	47.75	1	19,220	0.01%
2019/10/21	1	48.27	1	48.55	48.27	0	19,863	0.00%
2019/10/18	2	48.78	2	49.84	48.63	0	20,071	0.00%
2019/10/16	16	49.94	21	50.10	49.14	-5	20,423	-0.02%
2019/10/15	10	49.45	3	49.49	49.40	7	20,271	0.03%
2019/10/14	113	49.30	180	49.59	49.65	-67	20,475	-0.33%	大買/大賣/
2019/10/09	5	46.78	4	47.08	46.91	1	20,441	0.00%
2019/10/08	10	47.49	15	47.52	47.49	-5	20,646	-0.02%
2019/10/07	3	45.65	3	45.63	45.63	0	20,851	0.00%
2019/10/04	3	45.87	2	45.80	45.80	1	21,027	0.00%
2019/10/03	3	45.69	102	45.65	45.63	-99	21,226	-0.47%	大賣/
2019/10/02	2	46.34	82	46.24	46.39	-80	21,797	-0.37%
2019/10/01	42	46.86	0	0.00	46.71	42	21,949	0.19%
2019/09/27	1	47.32	0	0.00	47.32	1	22,356	0.00%
2019/09/26	1	47.80	0	0.00	47.60	1	22,540	0.00%
2019/09/24	1	48.00	1	47.86	48.04	0	23,403	0.00%
2019/09/23	5	47.64	0	0.00	47.15	5	23,467	0.02%
2019/09/20	0	0.00	5	48.71	48.65	-5	23,688	-0.02%
2019/09/18	26	48.08	4	48.49	48.32	22	24,331	0.09%
2019/09/17	22	48.48	0	0.00	48.25	22	24,610	0.09%
2019/09/16	3	48.97	0	0.00	48.96	3	24,879	0.01%
2019/09/12	67	49.26	13	49.27	49.27	54	25,640	0.21%
2019/09/11	2	48.69	105	49.56	48.76	-103	26,012	-0.40%	大賣/鉅額交易
2019/09/09	10	49.73	20	50.43	49.73	-10	25,972	-0.04%
2019/09/06	1	49.47	8	49.39	49.40	-7	25,987	-0.03%
2019/09/05	103	49.70	15	49.56	49.67	88	26,053	0.34%	大買/
2019/09/04	1	47.63	10	47.96	47.72	-9	25,633	-0.04%
2019/09/02	1	47.36	6	47.27	47.50	-5	26,527	-0.02%
2019/08/30	2	46.69	7	46.90	46.66	-5	26,564	-0.02%
2019/08/29	4	45.65	3	46.11	46.07	1	26,779	0.00%
2019/08/28	2	46.52	0	0.00	46.24	2	26,910	0.01%
2019/08/27	2	47.07	2	47.42	47.11	0	26,966	0.00%
2019/08/26	15	45.72	0	0.00	45.80	15	27,008	0.06%
2019/08/23	41	47.33	70	47.12	47.42	-29	27,134	-0.11%
2019/08/22	1	46.20	1	46.54	45.98	0	26,928	0.00%
2019/08/21	1	46.35	1	46.31	46.30	0	27,392	0.00%
2019/08/19	2	44.91	2	45.47	45.85	0	28,042	0.00%
2019/08/16	2	44.67	6	44.71	44.81	-4	28,220	-0.01%
2019/08/15	1	43.56	1	43.77	43.64	0	28,273	0.00%
2019/08/14	1	44.11	1	44.91	43.95	0	28,549	0.00%
2019/08/13	2	43.66	1	44.24	43.57	1	28,866	0.00%
2019/08/12	0	0.00	1	43.79	43.85	-1	29,210	0.00%
2019/08/08	1	42.90	2	43.05	43.46	-1	29,566	0.00%
2019/08/07	12	42.83	6	42.69	42.58	6	29,754	0.02%
2019/08/06	45	42.00	7	42.99	43.20	38	30,177	0.13%
2019/08/05	7	44.14	31	44.17	44.25	-24	29,933	-0.08%
2019/08/02	10	44.64	2	44.94	44.82	8	30,453	0.03%
2019/08/01	5	46.38	3	47.00	46.27	2	31,105	0.01%
2019/07/31	4	47.59	0	0.00	47.42	4	31,176	0.01%
2019/07/30	0	0.00	6	48.64	48.52	-6	31,513	-0.02%
2019/07/29	6	47.77	5	48.05	47.79	1	32,769	0.00%
2019/07/26	15	47.45	6	47.93	47.98	9	32,879	0.03%
2019/07/25	1	47.55	37	47.41	47.55	-36	32,707	-0.11%
2019/07/24	13	47.16	19	47.49	47.18	-6	33,011	-0.02%
2019/07/23	24	46.61	0	0.00	46.32	24	33,255	0.07%
2019/07/22	16	46.67	1	47.04	46.99	15	33,690	0.04%
2019/07/19	5	46.54	23	46.94	46.65	-18	33,557	-0.05%
2019/07/18	5	45.73	2	45.90	45.69	3	33,899	0.01%
2019/07/17	1	46.09	1	46.50	46.30	0	34,000	0.00%
2019/07/16	3	46.47	0	0.00	46.29	3	34,792	0.01%
2019/07/15	22	46.71	18	46.32	47.00	4	35,080	0.01%
2019/07/12	0	0.00	6	47.17	47.22	-6	34,749	-0.02%
2019/07/11	16	46.65	18	47.02	46.49	-2	34,978	-0.01%
2019/07/10	5	46.27	2	46.43	46.29	3	35,346	0.01%
2019/07/09	6	46.40	0	0.00	46.14	6	35,920	0.02%
2019/07/08	8	46.90	2	46.71	46.69	6	36,192	0.02%
2019/07/05	0	0.00	1	48.18	48.55	-1	36,302	0.00%
2019/07/04	3	48.23	0	0.00	48.00	3	36,537	0.01%
2019/07/03	23	48.83	32	48.85	48.85	-9	36,665	-0.02%
2019/07/02	5	48.84	13	49.07	48.80	-8	37,638	-0.02%
2019/07/01	30	49.06	42	48.85	49.11	-12	37,880	-0.03%
2019/06/28	5	46.51	1	46.55	46.29	4	37,631	0.01%
2019/06/27	21	46.75	24	46.46	46.74	-3	38,297	-0.01%
2019/06/26	14	45.57	16	45.54	45.57	-2	38,994	-0.01%
2019/06/25	50	45.41	37	45.11	45.10	13	39,157	0.03%
2019/06/24	5	46.86	6	46.97	46.86	-1	39,037	0.00%
2019/06/21	12	46.54	11	47.36	46.43	1	39,306	0.00%
2019/06/20	53	46.63	54	45.61	46.48	-1	39,410	0.00%
2019/06/19	18	45.04	29	44.92	45.04	-11	39,100	-0.03%
2019/06/18	0	0.00	2	43.05	42.95	-2	38,928	-0.01%
2019/06/17	17	42.58	16	42.96	42.73	1	39,437	0.00%
2019/06/14	13	43.04	17	43.11	43.07	-4	39,788	-0.01%
2019/06/13	17	42.34	17	42.78	42.74	0	40,249	0.00%
2019/06/12	18	42.86	16	43.12	42.85	2	40,774	0.00%
2019/06/11	16	43.09	28	42.70	43.09	-12	41,115	-0.03%
2019/06/10	25	41.16	21	41.53	41.56	4	41,094	0.01%
2019/06/06	15	40.40	24	40.57	40.39	-9	41,089	-0.02%
2019/06/05	19	40.96	20	41.25	40.91	-1	41,609	0.00%
2019/06/04	9	40.56	9	40.82	40.28	0	42,596	0.00%
2019/06/03	24	40.79	23	41.18	40.93	1	43,375	0.00%
2019/05/31	10	41.16	8	41.38	41.09	2	43,791	0.00%
2019/05/30	23	41.27	19	41.19	40.82	4	44,397	0.01%
2019/05/29	14	40.79	12	41.13	41.58	2	45,371	0.00%
2019/05/28	12	41.21	20	41.15	41.68	-8	45,713	-0.02%
2019/05/27	15	39.76	12	40.06	40.25	3	46,301	0.01%
2019/05/24	11	40.00	13	40.07	40.05	-2	47,391	0.00%
2019/05/23	17	39.74	12	39.88	39.85	5	47,617	0.01%
2019/05/22	7	40.86	5	40.80	40.80	2	47,369	0.00%
2019/05/21	10	40.91	21	41.42	41.17	-11	47,324	-0.02%
2019/05/20	4	40.41	2	40.69	39.88	2	47,756	0.00%
2019/05/17	23	41.77	11	41.53	40.96	12	47,704	0.03%
2019/05/16	20	41.61	43	41.59	41.95	-23	47,751	-0.05%
2019/05/15	61	41.52	42	41.22	41.91	19	47,872	0.04%
2019/05/14	29	39.67	32	40.36	40.82	-3	47,919	-0.01%
2019/05/13	9	40.14	9	40.30	40.10	0	47,659	0.00%
2019/05/10	18	39.73	22	40.78	40.55	-4	48,268	-0.01%
2019/05/09	33	39.64	23	40.15	39.65	10	47,641	0.02%
2019/05/08	16	41.39	17	41.43	41.63	-1	47,054	0.00%
2019/05/07	8	42.46	8	42.87	41.95	0	47,278	0.00%
2019/05/06	24	42.62	76	41.96	41.59	-52	47,291	-0.11%
2019/05/03	4	45.99	1	46.54	46.56	3	46,077	0.01%
2019/04/30	3	46.53	0	0.00	46.78	3	46,555	0.01%
2019/04/29	15	46.72	15	46.29	47.41	0	46,622	0.00%
2019/04/26	14	46.03	19	45.96	46.28	-5	46,474	-0.01%
2019/04/25	5	47.43	5	47.70	47.43	0	46,254	0.00%
2019/04/24	18	47.45	15	48.00	47.60	3	46,375	0.01%
2019/04/23	1	47.61	2	47.89	48.17	-1	46,186	0.00%
2019/04/22	15	47.99	5	50.35	47.61	10	46,218	0.02%
2019/04/19	10	49.89	13	50.13	49.28	-3	45,567	-0.01%
2019/04/17	10	49.20	22	49.40	49.40	-12	45,744	-0.03%
2019/04/16	3	46.88	7	48.05	48.86	-4	45,386	-0.01%
2019/04/15	12	48.09	19	48.07	48.00	-7	45,106	-0.02%
2019/04/12	5	45.71	3	46.15	45.95	2	44,875	0.00%
2019/04/11	6	47.44	1	48.51	46.72	5	44,834	0.01%
2019/04/10	1	47.38	5	47.56	48.05	-4	44,611	-0.01%
2019/04/09	0	0.00	15	47.74	47.75	-15	44,432	-0.03%
2019/04/08	7	47.32	23	47.85	46.66	-16	44,149	-0.04%
2019/04/03	3	45.21	4	45.05	45.10	-1	43,175	0.00%
2019/04/02	2	45.24	0	0.00	45.06	2	43,226	0.00%
2019/04/01	8	44.94	42	44.76	45.15	-34	42,927	-0.08%
2019/03/29	0	0.00	22	42.25	42.96	-22	42,152	-0.05%
2019/03/28	0	0.00	2	40.40	40.31	-2	41,633	0.00%
2019/03/27	10	40.59	5	40.42	40.50	5	42,469	0.01%
2019/03/26	2	40.11	2	40.42	39.66	0	42,278	0.00%
2019/03/25	4	40.36	3	40.77	40.30	1	42,373	0.00%
2019/03/22	18	42.09	3	41.96	41.70	15	42,255	0.04%
2019/03/21	3	42.27	6	42.46	42.42	-3	41,973	-0.01%
2019/03/20	2	42.17	3	42.37	41.84	-1	42,448	0.00%
2019/03/19	3	42.67	9	42.86	42.71	-6	42,022	-0.01%
2019/03/18	6	41.26	4	41.84	42.47	2	41,629	0.00%
2019/03/15	6	41.32	17	41.15	40.97	-11	41,661	-0.03%
2019/03/14	8	40.00	13	40.32	40.18	-5	41,073	-0.01%
2019/03/13	3	39.45	2	39.98	40.18	1	41,259	0.00%
2019/03/12	17	40.32	17	40.48	40.63	0	41,123	0.00%
2019/03/11	6	38.36	15	38.97	39.27	-9	40,926	-0.02%
2019/03/08	27	39.62	17	40.07	39.19	10	41,522	0.02%
2019/03/07	16	42.43	9	41.79	41.42	7	40,406	0.02%
2019/03/06	17	42.99	6	43.40	43.02	11	39,590	0.03%
2019/03/05	28	43.07	18	43.25	43.12	10	39,321	0.03%
2019/03/04	18	44.56	223	43.28	44.55	-205	38,737	-0.53%	大賣/鉅額交易
2019/02/27	15	40.86	28	41.24	41.58	-13	37,841	-0.03%
2019/02/26	45	40.76	73	41.38	40.69	-28	37,565	-0.07%
2019/02/25	7	38.81	135	38.42	39.80	-128	36,765	-0.35%	大賣/鉅額交易
2019/02/22	38	35.66	0	0.00	35.94	38	35,439	0.11%
2019/02/21	0	0.00	16	36.82	37.05	-16	35,357	-0.05%
2019/02/20	10	36.17	11	36.71	36.24	-1	35,426	0.00%
2019/02/19	13	36.22	38	36.67	36.18	-25	35,706	-0.07%
2019/02/18	3	35.28	25	35.68	36.10	-22	35,062	-0.06%
2019/02/15	29	35.27	23	35.26	34.91	6	34,878	0.02%
2019/02/14	3	36.16	29	36.14	36.25	-26	34,741	-0.07%
2019/02/13	0	0.00	28	35.42	35.53	-28	34,524	-0.08%
2019/02/12	17	34.84	25	35.20	35.08	-8	34,771	-0.02%
2019/02/11	0	0.00	61	34.13	34.74	-61	34,747	-0.18%
2019/01/30	4	32.69	8	33.05	32.81	-4	34,250	-0.01%
2019/01/29	19	32.23	19	32.64	32.78	0	34,460	0.00%
2019/01/28	12	32.74	15	33.23	32.67	-3	34,506	-0.01%
2019/01/25	6	32.14	32	32.46	32.75	-26	34,898	-0.07%
2019/01/24	6	31.34	31	31.54	31.59	-25	35,128	-0.07%
2019/01/23	6	31.40	8	31.58	31.27	-2	35,542	-0.01%
2019/01/22	27	31.50	3	31.30	31.21	24	36,265	0.07%
2019/01/21	0	0.00	22	32.21	32.00	-22	37,287	-0.06%
2019/01/18	0	0.00	4	31.10	31.45	-4	37,351	-0.01%
2019/01/17	2	30.88	2	31.01	30.95	0	37,669	0.00%
2019/01/16	0	0.00	1	30.68	30.54	-1	38,036	0.00%
2019/01/15	0	0.00	1	29.93	30.24	-1	38,385	0.00%
2019/01/11	0	0.00	101	29.55	29.82	-101	39,782	-0.25%	大賣/鉅額交易
2019/01/10	4	29.45	201	29.37	29.65	-197	40,063	-0.49%	大賣/鉅額交易
2019/01/09	0	0.00	7	29.50	29.98	-7	40,193	-0.02%
2019/01/08	1	28.52	1	28.72	28.66	0	40,076	0.00%
2019/01/07	104	29.11	6	29.24	28.67	98	40,270	0.24%	大買/
2019/01/04	174	28.49	18	27.99	28.53	156	40,330	0.39%	大買/鉅額交易
2019/01/03	30	27.58	0	0.00	27.59	30	40,553	0.07%
2019/01/02	16	28.10	0	0.00	27.29	16	40,552	0.04%
2018/12/28	0	0.00	2	28.33	28.35	-2	40,632	0.00%
2018/12/27	1	28.50	2	28.61	28.17	-1	40,681	0.00%
2018/12/26	12	28.15	3	28.18	27.72	9	40,629	0.02%
2018/12/25	4	27.63	5	27.35	27.50	-1	40,494	0.00%
2018/12/24	5	28.50	1	28.60	28.49	4	40,210	0.01%
2018/12/22	2	27.98	0	0.00	27.90	2	39,995	0.01%
2018/12/21	10	28.52	210	28.53	28.38	-200	40,480	-0.49%	大賣/鉅額交易
2018/12/20	76	29.92	5	29.34	29.15	71	40,386	0.18%
2018/12/19	30	30.92	0	0.00	30.92	30	40,095	0.07%
2018/12/18	55	31.56	1	31.93	31.15	54	40,154	0.13%
2018/12/17	53	31.70	0	0.00	31.91	53	40,067	0.13%
2018/12/14	20	32.26	153	32.42	32.25	-133	39,894	-0.33%	大賣/鉅額交易
2018/12/13	0	0.00	42	32.82	32.97	-42	40,565	-0.10%
2018/12/12	51	31.70	0	0.00	31.75	51	40,000	0.13%
2018/12/11	102	31.43	0	0.00	31.33	102	39,891	0.26%	大買/鉅額交易
2018/12/10	14	31.23	5	31.60	31.04	9	40,018	0.02%
2018/12/07	20	32.29	0	0.00	32.16	20	39,733	0.05%
2018/12/06	36	32.33	1	32.39	32.08	35	40,344	0.09%
2018/12/05	1	33.35	32	33.19	33.35	-31	39,956	-0.08%
2018/12/04	4	33.71	311	33.51	33.50	-307	39,815	-0.77%	大賣/鉅額交易
2018/12/03	3	33.70	35	33.77	33.86	-32	40,011	-0.08%
2018/11/30	102	31.95	1.1	31.97	31.71	100.9	39,164	0.26%	大買/
2018/11/29	193	32.33	14	32.36	31.90	179	39,111	0.46%	大買/鉅額交易
2018/11/28	1	31.61	2	31.89	32.07	-1	39,001	0.00%
2018/11/27	30.1	31.67	7	31.64	31.75	23.1	38,762	0.06%
2018/11/26	9	31.93	0	0.00	31.79	9	38,943	0.02%
2018/11/23	49	31.98	24	32.03	31.85	25	38,796	0.06%
2018/11/22	39	32.49	3	33.10	32.25	36	38,647	0.09%
2018/11/21	17	32.39	11	32.76	32.80	6	38,612	0.02%
2018/11/20	31	33.09	0	0.00	32.81	31	38,878	0.08%
2018/11/19	1	33.79	15	33.79	33.81	-14	38,639	-0.04%
2018/11/16	4	32.94	45	33.60	33.41	-41	38,636	-0.11%
2018/11/15	15	32.73	1	33.13	32.96	14	38,405	0.04%
2018/11/14	4	32.95	16	33.19	32.92	-12	38,877	-0.03%
2018/11/13	7	32.10	32	32.06	33.30	-25	39,075	-0.06%
2018/11/12	51	32.53	3	32.66	32.60	48	39,428	0.12%
2018/11/09	43	33.12	1	33.70	32.60	42	40,100	0.10%
2018/11/08	22	34.41	107	34.42	34.18	-85	39,850	-0.21%	大賣/
2018/11/07	110	34.53	17	34.69	34.50	93	39,843	0.23%	大買/
2018/11/06	11	34.22	13	34.79	33.64	-2	39,870	-0.01%
2018/11/05	30	34.47	7	34.88	34.41	23	39,734	0.06%
2018/11/02	16	34.75	56	35.32	35.26	-40	39,892	-0.10%
2018/11/01	6	33.99	45	34.08	34.18	-39	39,299	-0.10%
2018/10/31	13	32.78	4	32.73	32.93	9	39,015	0.02%
2018/10/30	11	31.78	33	31.46	32.93	-22	38,897	-0.06%
2018/10/29	108	32.85	13	34.77	31.90	95	38,340	0.25%	大買/
2018/10/26	22	34.11	36	34.83	33.90	-14	38,084	-0.04%
2018/10/25	55	33.48	10	33.76	33.47	45	37,903	0.12%
2018/10/24	52	34.65	45	35.11	35.00	7	37,289	0.02%
2018/10/23	34	35.55	9	35.80	35.00	25	36,614	0.07%
2018/10/22	10	35.53	102	35.10	36.71	-92	36,220	-0.25%	大賣/
2018/10/19	16	32.42	18	32.30	32.71	-2	35,123	-0.01%
2018/10/18	16	32.41	4	32.19	32.10	12	34,831	0.03%
2018/10/17	33	33.23	32	33.69	32.65	1	35,069	0.00%
2018/10/16	21	33.19	19	33.63	33.32	2	35,195	0.01%
2018/10/15	23	33.28	6	33.38	32.90	17	35,216	0.05%
2018/10/12	14	32.78	8	33.15	33.50	6	35,019	0.02%
2018/10/11	24	32.81	9	32.96	32.37	15	34,737	0.04%
2018/10/09	13	34.59	1	34.97	34.97	12	34,291	0.03%
2018/10/08	26	35.57	25	36.01	35.45	1	34,356	0.00%
2018/10/05	14	35.26	0	0.00	35.41	14	34,222	0.04%
2018/10/04	32	36.21	0	0.00	35.85	32	34,631	0.09%
2018/10/03	10	37.00	0	0.00	36.82	10	34,914	0.03%
2018/10/02	13	37.65	0	0.00	37.14	13	35,231	0.04%
2018/09/28	1	38.40	13	38.28	38.41	-12	36,332	-0.03%
2018/09/27	18	37.67	4	37.40	37.50	14	36,287	0.04%
2018/09/26	0	0.00	34	37.82	38.50	-34	36,204	-0.09%
2018/09/25	12	36.79	18	37.05	36.70	-6	36,947	-0.02%
2018/09/21	0	0.00	25	36.58	37.13	-25	37,201	-0.07%
2018/09/20	0	0.00	14	35.68	35.33	-14	37,117	-0.04%
2018/09/19	1	34.35	35	35.22	35.51	-34	37,612	-0.09%
2018/09/17	0	0.00	80	33.11	33.13	-80	38,291	-0.21%
2018/09/14	0	0.00	14	33.42	33.60	-14	38,503	-0.04%
2018/09/13	10	32.70	0	0.00	32.57	10	38,699	0.03%
2018/09/12	45	32.40	2	32.27	32.27	43	38,585	0.11%
2018/09/11	52	33.34	0	0.00	33.16	52	38,458	0.14%
2018/09/10	1	33.41	0	0.00	33.47	1	38,669	0.00%
2018/09/07	24	33.76	6	33.88	33.86	18	38,657	0.05%
2018/09/06	10	34.01	0	0.00	33.85	10	38,451	0.03%
2018/09/05	5	35.18	1	35.51	34.92	4	38,153	0.01%
2018/09/04	0	0.00	2	35.10	35.43	-2	38,238	-0.01%
2018/09/03	32	34.56	0	0.00	34.54	32	38,345	0.08%
2018/08/31	3	35.04	33	35.11	35.49	-30	38,543	-0.08%
2018/08/30	31	35.64	32	36.37	35.48	-1	38,325	0.00%
2018/08/29	11	36.23	1	36.32	36.17	10	38,169	0.03%
2018/08/28	1	36.80	32	36.99	36.44	-31	38,207	-0.08%
2018/08/27	20	36.18	30	36.09	36.49	-10	38,189	-0.03%
2018/08/24	4	34.83	5	34.56	35.00	-1	38,062	0.00%
2018/08/23	4	34.72	3	35.26	34.78	1	38,416	0.00%
2018/08/22	2	34.81	0	0.00	34.68	2	38,825	0.01%
2018/08/21	0	0.00	17	34.80	35.00	-17	38,871	-0.04%
2018/08/20	0	0.00	1	33.20	32.90	-1	38,513	0.00%
2018/08/17	3	33.71	1	33.89	33.11	2	38,293	0.01%
2018/08/16	29	32.71	14	33.10	33.99	15	37,857	0.04%
2018/08/15	12	34.01	0	0.00	33.88	12	37,142	0.03%
2018/08/14	13	35.30	11	35.73	34.92	2	36,951	0.01%
2018/08/13	21	35.42	0	0.00	34.93	21	36,978	0.06%
2018/08/10	15	36.23	11	36.75	35.86	4	36,716	0.01%
2018/08/09	1	34.40	25	35.97	36.15	-24	36,701	-0.07%
2018/08/08	15	35.34	18	35.90	35.06	-3	36,169	-0.01%
2018/08/07	6	34.82	0	0.00	34.77	6	35,991	0.02%
2018/08/06	2	34.19	0	0.00	34.04	2	35,802	0.01%
2018/08/03	3	34.21	3	34.78	34.48	0	35,432	0.00%
2018/08/02	71	35.84	0	0.00	34.29	71	35,372	0.20%
2018/08/01	62	38.18	23	38.78	37.76	39	34,567	0.11%
2018/07/31	0	0.00	11	38.25	37.93	-11	34,850	-0.03%
2018/07/30	21	37.75	10	38.25	37.81	11	35,078	0.03%
2018/07/27	10	37.75	32	38.12	37.99	-22	35,055	-0.06%
2018/07/26	23	38.48	0	0.00	38.12	23	34,999	0.07%
2018/07/25	1	39.05	0	0.00	38.88	1	34,971	0.00%
2018/07/24	13	39.11	47	38.80	39.10	-34	34,817	-0.10%
2018/07/23	4	36.94	88	37.11	37.52	-84	34,789	-0.24%
2018/07/20	2	35.15	2	35.63	36.00	0	34,681	0.00%
2018/07/19	34	35.55	0	0.00	35.30	34	34,447	0.10%
2018/07/18	0	0.00	2	35.83	35.48	-2	34,924	-0.01%
2018/07/17	43	35.07	0	0.00	35.00	43	34,906	0.12%
2018/07/16	36	35.97	1	36.98	35.54	35	34,862	0.10%
2018/07/13	3	36.78	0	0.00	36.65	3	34,801	0.01%
2018/07/12	0	0.00	85	36.03	36.88	-85	35,083	-0.24%
2018/07/11	11	34.80	1	35.08	35.05	10	34,858	0.03%
2018/07/10	14	35.82	12	36.47	35.55	2	35,132	0.01%
2018/07/09	1	35.50	56	35.40	35.76	-55	35,146	-0.16%
2018/07/06	30	34.20	103	33.05	34.44	-73	34,831	-0.21%	大賣/
2018/07/05	106	33.57	0	0.00	32.96	106	34,668	0.31%	大買/鉅額交易
2018/07/04	4	33.72	0	0.00	33.60	4	34,383	0.01%
2018/07/03	19	33.76	3	33.86	33.56	16	34,193	0.05%
2018/07/02	33	35.78	110	35.80	34.73	-77	32,954	-0.23%	大賣/
2018/06/29	71	36.30	20	36.31	36.51	51	32,732	0.16%
2018/06/28	76	35.99	39	35.80	35.88	37	32,184	0.11%
2018/06/27	51	37.06	4	37.57	36.10	47	31,843	0.15%
2018/06/26	101	37.98	237	37.29	37.85	-136	31,809	-0.43%	大買/大賣/鉅額交易
2018/06/25	61	39.98	2	40.30	39.75	59	31,351	0.19%
2018/06/22	130	40.01	18	40.16	39.94	112	31,580	0.35%	大買/鉅額交易
2018/06/21	2	41.00	25	41.05	40.89	-23	31,821	-0.07%
2018/06/20	30	40.01	10	40.88	40.88	20	32,594	0.06%
2018/06/19	45	41.37	162	41.67	40.86	-117	32,858	-0.36%	大賣/鉅額交易
2018/06/15	0	0.00	112	42.59	42.57	-112	32,567	-0.34%	大賣/鉅額交易
2018/06/14	30	42.41	110	42.52	42.24	-80	32,443	-0.25%	大賣/
2018/06/13	1	42.69	31	42.98	42.63	-30	32,393	-0.09%
2018/06/12	0	0.00	114	42.69	42.95	-114	32,311	-0.35%	大賣/鉅額交易
2018/06/11	2	41.84	17	41.99	41.92	-15	32,273	-0.05%
2018/06/08	32	42.22	35	41.98	41.72	-3	32,251	-0.01%
2018/06/07	4	43.13	3	43.64	43.08	1	32,042	0.00%
2018/06/06	3	43.29	0	0.00	42.96	3	32,108	0.01%
2018/06/05	5	42.90	26	42.99	43.27	-21	32,130	-0.07%
2018/06/04	7	42.33	71	42.06	42.67	-64	32,198	-0.20%
2018/06/01	17	41.20	11	41.77	41.00	6	32,355	0.02%
2018/05/31	2	41.54	22	41.04	41.54	-20	32,421	-0.06%
2018/05/30	91	40.09	16	40.24	40.37	75	32,292	0.23%
2018/05/29	82	41.31	2	41.59	41.10	80	31,863	0.25%
2018/05/28	40	41.81	20	42.23	41.80	20	32,149	0.06%
2018/05/25	11	41.66	0	0.00	41.63	11	32,303	0.03%
2018/05/24	13	42.20	0	0.00	41.86	13	32,447	0.04%
2018/05/23	25	42.58	0	0.00	42.52	25	32,440	0.08%
2018/05/22	35	43.46	0	0.00	43.22	35	32,376	0.11%
2018/05/21	318	44.52	42	44.70	44.36	276	32,652	0.85%	大買/鉅額交易
2018/05/18	10	42.74	12	43.13	43.09	-2	32,994	-0.01%
2018/05/17	76	43.24	2	43.38	43.10	74	34,436	0.21%
2018/05/16	1	44.00	1	44.07	44.05	0	35,478	0.00%
2018/05/15	72	44.23	11	44.92	44.00	61	36,408	0.17%
2018/05/14	5	44.32	228	44.57	44.57	-223	36,950	-0.60%	大賣/鉅額交易
2018/05/11	12	43.73	10	44.25	43.70	2	37,192	0.01%
2018/05/10	60	43.69	20	44.08	43.38	40	37,232	0.11%
2018/05/09	115	43.38	50	43.38	43.39	65	37,255	0.17%	大買/
2018/05/08	0	0.00	299	43.11	43.62	-299	37,317	-0.80%	大賣/鉅額交易
2018/05/07	10	40.74	71	41.51	41.75	-61	37,264	-0.16%
2018/05/04	10	40.74	20	41.13	40.84	-10	37,261	-0.03%
2018/05/03	20	40.48	10	40.48	40.70	10	37,498	0.03%
2018/05/02	64	40.88	1	41.31	40.60	63	37,967	0.17%
2018/04/30	2	41.50	104	41.42	41.62	-102	38,178	-0.27%	大賣/鉅額交易
2018/04/27	94	40.42	12	41.26	40.16	82	38,440	0.21%
2018/04/26	75	41.96	2	41.68	41.37	73	37,955	0.19%
2018/04/25	13	43.22	2	42.97	43.27	11	37,668	0.03%
2018/04/24	0	0.00	102	43.25	43.63	-102	37,842	-0.27%	大賣/鉅額交易
2018/04/23	150	41.68	75	41.50	41.27	75	37,993	0.20%	大買/
2018/04/20	13	41.24	100	41.52	40.79	-87	38,015	-0.23%
2018/04/19	5	41.68	32	41.35	42.05	-27	38,398	-0.07%
2018/04/18	34	40.53	27	41.02	40.41	7	38,192	0.02%
2018/04/17	35	41.14	10	41.45	40.95	25	37,819	0.07%
2018/04/16	108	42.42	0	0.00	41.70	108	37,839	0.29%	大買/鉅額交易
2018/04/13	42	44.11	10	44.18	43.93	32	37,384	0.09%
2018/04/12	11	44.91	0	0.00	44.69	11	37,189	0.03%
2018/04/11	13	45.06	61	45.38	45.62	-48	36,995	-0.13%
2018/04/10	2	43.35	23	43.73	43.77	-21	36,708	-0.06%
2018/04/09	31	42.86	53	43.22	42.93	-22	36,915	-0.06%
2018/04/03	46	42.48	13	42.85	42.30	33	36,999	0.09%
2018/04/02	35	43.79	34	44.27	43.64	1	36,874	0.00%
2018/03/31	1	44.00	2	43.97	44.04	-1	36,937	0.00%
2018/03/30	20	43.97	42	44.34	44.37	-22	37,111	-0.06%
2018/03/29	101	41.87	70	42.60	42.92	31	36,886	0.08%	大買/
2018/03/28	86	43.50	26	44.10	42.66	60	36,350	0.17%
2018/03/27	27	44.84	35	45.43	44.72	-8	35,798	-0.02%
2018/03/26	70	44.06	31	44.30	43.85	39	35,591	0.11%
2018/03/23	160	45.22	41	45.39	44.61	119	35,035	0.34%	大買/鉅額交易
2018/03/22	61	48.90	8	48.24	48.11	53	34,183	0.16%
2018/03/21	0	0.00	91	50.42	50.45	-91	33,482	-0.27%
2018/03/20	10	48.94	10	49.45	49.45	0	33,520	0.00%
2018/03/19	22	49.17	10	49.47	49.17	12	33,517	0.04%
2018/03/16	18	50.03	16	50.28	49.83	2	33,461	0.01%
2018/03/15	17	49.43	23	49.76	49.92	-6	33,535	-0.02%
2018/03/14	34	49.72	2	49.37	49.25	32	33,377	0.10%
2018/03/13	14	50.95	0	0.00	50.50	14	33,288	0.04%
2018/03/12	12	51.03	37	51.60	51.15	-25	33,368	-0.07%
2018/03/09	41	50.58	52	50.86	50.65	-11	33,399	-0.03%
2018/03/08	23	49.38	34	49.99	50.15	-11	33,540	-0.03%
2018/03/07	44	49.79	105	49.93	49.59	-61	33,555	-0.18%	大賣/
2018/03/06	42	48.64	61	49.24	49.09	-19	33,696	-0.06%
2018/03/05	65	48.61	5	49.10	48.40	60	33,367	0.18%
2018/03/02	57	48.65	21	49.34	49.00	36	33,281	0.11%
2018/03/01	225	49.27	101	49.82	49.69	124	33,439	0.37%	大買/大賣/鉅額交易
2018/02/27	182	52.00	14	52.40	51.05	168	33,277	0.50%	大買/鉅額交易
2018/02/26	38	51.83	59	52.56	52.45	-21	33,612	-0.06%
2018/02/23	55	51.52	281	52.10	51.50	-226	33,502	-0.67%	大賣/鉅額交易
2018/02/22	12	50.48	14	50.92	50.95	-2	33,583	-0.01%
2018/02/21	6	51.12	60	50.67	51.35	-54	34,192	-0.16%
2018/02/12	26	46.21	39	46.90	46.45	-13	34,183	-0.04%
2018/02/09	236	47.36	24	46.43	45.70	212	33,742	0.63%	大買/鉅額交易
2018/02/08	264	52.62	16	52.57	51.10	248	32,310	0.77%	大買/鉅額交易
2018/02/07	39	55.91	16	57.63	55.15	23	31,169	0.07%
2018/02/06	30	56.87	10	56.96	56.45	20	30,320	0.07%
2018/02/05	31	58.09	25	58.46	58.95	6	29,732	0.02%
2018/02/02	26	57.99	28	58.14	58.60	-2	29,413	-0.01%
2018/02/01	10	58.30	9	58.93	58.15	1	29,421	0.00%
2018/01/31	13	57.24	8	57.63	58.15	5	29,310	0.02%
2018/01/30	26	58.10	0	0.00	57.55	26	29,393	0.09%
2018/01/29	33	60.75	11	61.97	60.20	22	28,894	0.08%
2018/01/26	6	60.93	22	60.71	61.35	-16	28,643	-0.06%
2018/01/25	27	60.56	6	60.32	60.00	21	28,513	0.07%
2018/01/24	26	61.71	23	62.36	62.45	3	28,221	0.01%
2018/01/23	2	60.85	25	60.58	61.50	-23	27,874	-0.08%
2018/01/22	34	59.61	5	59.70	59.40	29	27,927	0.10%
2018/01/19	37	59.86	35	59.87	60.10	2	27,995	0.01%
2018/01/18	72	59.27	30	59.26	58.80	42	28,088	0.15%
2018/01/17	15	58.27	78	58.13	58.50	-63	27,941	-0.23%
2018/01/16	5	57.34	1	58.15	58.00	4	27,399	0.01%
2018/01/15	0	0.00	10	57.51	58.00	-10	27,211	-0.04%
2018/01/12	3	55.57	46	55.65	55.85	-43	26,794	-0.16%
2018/01/11	17	55.35	19	55.58	54.95	-2	27,101	-0.01%
2018/01/10	1	55.40	77	54.54	54.70	-76	26,898	-0.28%
2018/01/09	38	53.80	38	53.71	53.90	0	26,561	0.00%
2018/01/08	0	0.00	80	52.82	52.70	-80	26,508	-0.30%
2018/01/05	10	52.65	38	52.50	52.70	-28	26,370	-0.11%
2018/01/03	38	52.50	60	52.45	52.40	-22	26,520	-0.08%
2018/01/02	7	51.80	24	51.35	51.85	-17	26,292	-0.06%