富邦上証正2 (00633L)-群益金鼎-古亭券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
39.31
漲跌
▼1.30
漲幅
-3.20%
成交量
9,478張
產業
上市
227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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/22	25	39.81	25	39.43	39.31	0	15,830	0.00%
2024/11/21	5	40.31	5	40.50	40.61	0	15,730	0.00%
2024/11/20	0	0.00	1	40.66	40.70	-1	15,690	-0.01%
2024/11/19	131	40.41	130	40.00	39.88	1	15,584	0.01%	大買/大賣/
2024/11/18	16	40.24	16	40.95	41.11	0	15,383	0.00%
2024/11/15	81	40.99	90	41.22	41.23	-9	15,188	-0.06%
2024/11/14	0	0.00	36	42.00	42.04	-36	15,002	-0.24%
2024/11/13	16	41.01	135	41.63	41.71	-119	14,952	-0.80%	大賣/鉅額交易
2024/11/12	61	42.26	2	42.93	42.05	59	14,795	0.40%
2024/11/11	64	41.55	31	41.41	42.01	33	14,589	0.23%
2024/11/08	3	44.11	2	44.82	43.27	1	14,334	0.01%
2024/11/07	0	0.00	103	42.57	42.63	-103	13,951	-0.74%	大賣/鉅額交易
2024/11/06	3	41.80	2	42.33	41.25	1	13,748	0.01%
2024/11/05	2	41.27	2	41.25	41.96	0	13,523	0.00%
2024/11/04	0	0.00	1	39.86	39.88	-1	13,377	-0.01%
2024/11/01	1	39.91	0	0.00	40.13	1	13,399	0.01%
2024/10/30	2	39.83	1	39.50	39.39	1	13,310	0.01%
2024/10/29	0	0.00	1	41.46	40.63	-1	13,230	-0.01%
2024/10/28	1	40.50	0	0.00	40.89	1	13,161	0.01%
2024/10/24	0	0.00	1	41.35	41.10	-1	12,887	-0.01%
2024/10/23	60	41.79	0	0.00	42.34	60	12,871	0.47%
2024/10/22	30	41.65	1	41.71	41.46	29	12,744	0.23%
2024/10/21	1	40.98	0	0.00	41.06	1	12,746	0.01%
2024/10/18	2	39.53	1	39.84	40.70	1	12,480	0.01%
2024/10/17	1	40.75	2	40.57	40.18	-1	12,280	-0.01%
2024/10/16	12	40.12	1	40.18	40.52	11	12,128	0.09%
2024/10/15	1	43.00	12	43.04	42.09	-11	11,816	-0.09%
2024/10/14	11	43.07	3	43.00	43.82	8	11,553	0.07%
2024/10/11	190	43.91	2	43.06	42.52	188	11,109	1.69%	大買/鉅額交易
2024/10/09	103	46.83	42	44.59	45.35	61	10,658	0.57%	大買/
2024/10/08	2	51.12	82	55.46	47.66	-80	9,679	-0.83%
2024/10/07	4	55.81	208	55.70	56.00	-204	8,598	-2.37%	大賣/鉅額交易
2024/10/04	32	52.07	23	51.98	53.50	9	7,915	0.11%
2024/10/01	0	0.00	11	42.97	42.70	-11	7,274	-0.15%
2024/09/30	24	43.29	3	41.93	43.03	21	7,116	0.30%
2024/09/27	42	37.54	22	38.43	38.69	20	6,310	0.32%
2024/09/26	4	33.70	0	0.00	35.40	4	5,516	0.07%
2024/09/25	10	34.32	4	34.05	33.90	6	5,381	0.11%
2024/09/24	10	32.09	0	0.00	32.18	10	5,038	0.20%
2024/09/09	10	29.38	0	0.00	29.30	10	4,991	0.20%
2024/08/21	2	31.84	0	0.00	31.68	2	5,143	0.04%
2024/08/05	0	0.00	3	32.02	31.69	-3	5,402	-0.06%
2024/07/26	1	33.05	0	0.00	32.50	1	5,403	0.02%
2024/07/22	0	0.00	1	34.92	34.39	-1	5,545	-0.02%
2024/07/19	0	0.00	5	34.47	34.96	-5	5,466	-0.09%
2024/07/18	0	0.00	1	34.90	34.93	-1	5,440	-0.02%
2024/07/16	0	0.00	1	34.04	34.14	-1	5,412	-0.02%
2024/07/15	1	34.31	1	34.18	34.15	0	5,473	0.00%
2024/07/12	0	0.00	1	33.73	33.89	-1	5,557	-0.02%
2024/07/11	2	33.43	0	0.00	33.47	2	5,550	0.04%
2024/07/10	0	0.00	50	33.15	33.05	-50	5,589	-0.89%
2024/07/08	0	0.00	50	32.50	32.55	-50	5,731	-0.87%
2024/06/28	0	0.00	920	33.00	33.20	-920	5,841	-15.75%	大賣/鉅額交易
2024/06/26	1	33.16	0	0.00	32.93	1	5,877	0.02%
2024/06/24	1	32.66	1	33.42	33.44	0	5,977	0.00%
2024/06/21	0	0.00	201	32.79	32.94	-201	5,958	-3.37%	大賣/鉅額交易
2024/06/19	2	33.85	0	0.00	33.75	2	5,885	0.03%
2024/06/18	0	0.00	1	33.73	33.72	-1	5,910	-0.02%
2024/06/13	1	33.76	24	33.56	33.45	-23	5,997	-0.38%
2024/06/12	1	33.73	0	0.00	33.60	1	5,996	0.02%
2024/06/11	1	34.52	3	33.66	33.58	-2	6,026	-0.03%
2024/06/07	3	34.63	2	34.93	34.34	1	6,015	0.02%
2024/06/05	1	35.67	1	35.66	35.29	0	6,210	0.00%
2024/06/04	1	34.84	0	0.00	35.37	1	6,289	0.02%
2024/05/31	2	35.49	0	0.00	35.06	2	6,445	0.03%
2024/05/30	1	35.34	12	35.49	35.10	-11	6,632	-0.17%
2024/05/29	1	35.48	1	36.10	35.68	0	6,680	0.00%
2024/05/28	3	35.84	0	0.00	35.70	3	6,718	0.04%
2024/05/27	3	35.72	0	0.00	35.69	3	6,761	0.04%
2024/05/24	1	35.92	0	0.00	35.72	1	6,797	0.01%
2024/05/23	1	36.60	0	0.00	36.26	1	6,865	0.01%
2024/05/20	1	37.19	1	37.40	37.19	0	7,425	0.00%
2024/05/13	1	35.91	6	35.85	36.29	-5	8,360	-0.06%
2024/05/10	5	36.40	0	0.00	36.57	5	8,455	0.06%
2024/05/09	0	0.00	10	36.25	36.33	-10	8,568	-0.12%
2024/05/08	0	0.00	3	36.24	36.25	-3	8,726	-0.03%
2024/05/03	5	36.53	5	36.46	36.50	0	9,271	0.00%
2024/05/02	4	36.01	0	0.00	36.26	4	9,798	0.04%
2024/04/30	1	35.75	0	0.00	35.75	1	10,066	0.01%
2024/04/29	112	35.21	2	35.98	35.97	110	10,271	1.07%	大買/鉅額交易
2024/04/26	40	34.94	1	35.08	35.22	39	10,239	0.38%
2024/04/25	16	34.18	0	0.00	34.20	16	10,315	0.16%
2024/04/23	1	33.88	0	0.00	33.87	1	10,748	0.01%
2024/04/22	51	34.07	50	34.28	33.93	1	10,839	0.01%
2024/04/18	1	34.49	0	0.00	34.37	1	10,879	0.01%
2024/04/16	0	0.00	1	33.42	33.80	-1	10,869	-0.01%
2024/04/12	0	0.00	35	32.37	32.40	-35	10,871	-0.32%
2024/04/11	0	0.00	123	32.45	32.75	-123	10,900	-1.13%	大賣/鉅額交易
2024/04/10	1	32.88	0	0.00	32.76	1	10,941	0.01%
2024/04/09	1	33.33	0	0.00	32.84	1	10,947	0.01%
2024/04/08	3	33.55	0	0.00	33.38	3	11,106	0.03%
2024/04/03	20	33.65	2	33.49	33.84	18	11,164	0.16%
2024/04/02	42	33.95	0	0.00	33.93	42	11,261	0.37%
2024/04/01	10	34.34	0	0.00	34.19	10	11,224	0.09%
2024/03/28	0	0.00	12	32.72	33.34	-12	11,120	-0.11%
2024/03/27	1	33.39	4	33.35	33.21	-3	11,094	-0.03%
2024/03/25	2	33.03	0	0.00	33.13	2	11,114	0.02%
2024/03/22	81	32.76	4	32.83	32.94	77	11,064	0.70%
2024/03/21	0	0.00	1	33.53	33.49	-1	10,989	-0.01%
2024/03/20	2	33.54	0	0.00	33.45	2	11,071	0.02%
2024/03/18	2	33.20	0	0.00	33.05	2	11,173	0.02%
2024/03/15	1	32.46	3	32.54	32.48	-2	11,186	-0.02%
2024/03/14	7	32.86	5	32.89	32.72	2	11,326	0.02%
2024/03/13	44	32.97	2	33.14	33.01	42	11,316	0.37%
2024/03/12	80	33.52	3	33.06	33.50	77	11,412	0.67%
2024/03/11	82	32.51	0	0.00	32.50	82	11,493	0.71%
2024/03/08	47	31.56	0	0.00	31.47	47	11,371	0.41%
2024/03/07	96	31.96	0	0.00	31.81	96	11,286	0.85%
2024/03/06	65	32.47	2	32.59	32.30	63	11,198	0.56%
2024/03/05	0	0.00	72	32.12	32.06	-72	11,128	-0.65%
2024/03/04	2	31.52	0	0.00	31.46	2	11,021	0.02%
2024/03/01	80	31.50	2	31.38	31.61	78	10,962	0.71%
2024/02/29	0	0.00	14	31.02	31.47	-14	11,019	-0.13%
2024/02/26	43	31.48	2	31.42	31.42	41	10,913	0.38%
2024/02/23	40	32.09	0	0.00	32.07	40	10,825	0.37%
2024/02/22	152	31.75	2	31.57	32.05	150	10,779	1.39%	大買/鉅額交易
2024/02/21	42	31.95	0	0.00	32.25	42	10,738	0.39%
2024/02/20	40	30.07	0	0.00	30.07	40	10,337	0.39%
2024/02/19	0	0.00	3	29.96	29.88	-3	10,299	-0.03%
2024/02/16	60	29.81	55	30.12	30.40	5	10,130	0.05%
2024/02/15	18	29.36	0	0.00	29.36	18	9,925	0.18%
2024/02/05	2	27.79	10	27.25	27.71	-8	9,695	-0.08%
2024/02/02	16	27.36	23	26.92	26.89	-7	9,339	-0.07%
2024/02/01	14	27.20	4	27.07	27.47	10	9,161	0.11%
2024/01/31	4	27.41	8	27.01	27.32	-4	8,993	-0.04%
2024/01/30	28	27.45	8	27.45	27.51	20	8,821	0.23%
2024/01/29	5	28.52	3	28.66	28.39	2	8,569	0.02%
2024/01/26	1	28.49	0	0.00	28.24	1	8,362	0.01%
2024/01/25	79	28.11	0	0.00	28.47	79	8,213	0.96%
2024/01/24	20	26.98	0	0.00	26.70	20	7,766	0.26%
2024/01/23	1	26.65	0	0.00	26.88	1	7,458	0.01%
2024/01/22	4	27.26	0	0.00	27.26	4	7,241	0.06%
2024/01/19	8	27.06	0	0.00	27.03	8	7,130	0.11%
2024/01/18	0	0.00	2	25.97	25.77	-2	6,965	-0.03%
2024/01/17	13	26.98	4	27.07	26.83	9	6,609	0.14%
2024/01/16	0	0.00	14	26.85	27.15	-14	6,610	-0.21%
2024/01/15	5	27.55	0	0.00	27.39	5	6,564	0.08%
2024/01/12	5	27.50	0	0.00	27.34	5	6,564	0.08%
2024/01/11	1	27.60	0	0.00	27.62	1	6,647	0.02%
2024/01/10	40	27.34	0	0.00	27.29	40	6,574	0.61%
2024/01/08	43	27.39	28	27.41	27.26	15	6,472	0.23%
2024/01/05	62	28.33	0	0.00	28.29	62	6,305	0.98%
2024/01/04	65	27.88	2	27.80	27.82	63	6,328	1.00%
2024/01/03	44	28.41	84	28.48	28.39	-40	6,200	-0.65%
2024/01/02	86	29.32	4	28.71	28.66	82	6,172	1.33%
2023/12/29	56	29.34	1	29.45	29.34	55	5,935	0.93%
2023/12/28	42	29.07	0	0.00	29.21	42	5,848	0.72%
2023/12/27	5	28.11	0	0.00	27.94	5	5,768	0.09%
2023/12/25	4	28.14	0	0.00	28.17	4	5,747	0.07%
2023/12/13	40	28.61	0	0.00	28.36	40	5,518	0.72%
2023/12/08	40	29.23	0	0.00	29.18	40	5,300	0.75%
2023/12/05	6	29.75	3	30.21	29.89	3	4,995	0.06%
2023/12/01	7	30.33	1	31.17	30.45	6	5,036	0.12%
2023/11/30	0	0.00	1	31.03	31.09	-1	4,998	-0.02%
2023/11/29	15	30.81	0	0.00	30.76	15	5,170	0.29%
2023/11/27	20	31.28	0	0.00	31.32	20	5,141	0.39%
2023/11/24	0	0.00	1	32.27	32.20	-1	5,143	-0.02%
2023/11/23	40	32.16	0	0.00	32.10	40	5,184	0.77%
2023/11/22	3	32.66	0	0.00	32.62	3	5,489	0.05%
2023/11/21	2	33.19	0	0.00	33.22	2	5,455	0.04%
2023/11/20	10	32.88	1	32.70	32.67	9	5,461	0.16%
2023/11/13	3	33.56	3	32.99	32.88	0	5,614	0.00%
2023/11/10	0	0.00	4	33.21	33.17	-4	5,605	-0.07%
2023/11/09	4	33.90	2	33.93	33.73	2	5,647	0.04%
2023/11/08	2	33.88	2	33.98	33.76	0	5,903	0.00%
2023/11/07	2	33.89	2	34.11	33.84	0	6,020	0.00%
2023/11/06	40	34.45	0	0.00	34.21	40	6,124	0.65%
2023/11/03	0	0.00	2	33.69	33.92	-2	6,113	-0.03%
2023/11/01	2	33.79	0	0.00	33.80	2	6,199	0.03%
2023/10/31	2	33.03	0	0.00	32.88	2	6,186	0.03%
2023/10/19	0	0.00	3	33.56	32.47	-3	6,842	-0.04%
2023/10/17	40	34.23	0	0.00	34.19	40	6,748	0.59%
2023/10/13	3	34.89	0	0.00	34.54	3	6,725	0.04%
2023/09/13	0	0.00	3	36.31	36.48	-3	7,107	-0.04%
2023/09/05	10	38.40	10	38.25	38.25	0	7,255	0.00%
2023/09/04	14	38.57	0	0.00	38.47	14	7,254	0.19%
2023/08/29	2	38.10	0	0.00	37.75	2	7,148	0.03%
2023/08/24	0	0.00	2	35.65	36.29	-2	7,005	-0.03%
2023/08/22	0	0.00	3	35.44	35.47	-3	7,142	-0.04%
2023/08/18	0	0.00	9	37.14	36.91	-9	7,181	-0.13%
2023/08/17	0	0.00	2	36.70	36.92	-2	7,239	-0.03%
2023/08/15	2	37.29	0	0.00	37.01	2	7,357	0.03%
2023/08/14	20	37.05	30	37.27	37.20	-10	7,371	-0.14%
2023/08/11	50	39.09	0	0.00	39.08	50	7,174	0.70%
2023/08/10	5	39.80	0	0.00	39.85	5	7,123	0.07%
2023/08/07	45	40.30	0	0.00	40.33	45	7,055	0.64%
2023/08/04	40	41.08	10	41.09	41.43	30	7,140	0.42%
2023/08/02	5	39.91	0	0.00	39.84	5	7,131	0.07%
2023/08/01	0	0.00	2	41.07	40.74	-2	7,169	-0.03%
2023/07/31	6	41.27	11	41.17	41.00	-5	7,135	-0.07%
2023/07/28	6	40.03	2	39.36	40.53	4	6,918	0.06%
2023/07/27	12	38.99	1	39.10	38.93	11	6,724	0.16%
2023/07/26	6	38.48	1	38.47	38.26	5	6,684	0.07%
2023/07/25	6	38.16	4	37.97	38.40	2	6,750	0.03%
2023/07/24	1	36.36	0	0.00	36.09	1	6,517	0.02%
2023/07/21	3	36.79	2	36.58	36.47	1	6,528	0.02%
2023/07/20	2	36.71	2	36.63	36.58	0	6,598	0.00%
2023/07/18	1	36.43	3	36.27	36.31	-2	6,671	-0.03%
2023/07/17	0	0.00	2	36.40	36.31	-2	6,695	-0.03%
2023/07/14	0	0.00	2	37.43	37.33	-2	6,645	-0.03%
2023/07/13	0	0.00	3	36.94	37.27	-3	6,642	-0.05%
2023/07/11	1	36.09	6	36.11	35.91	-5	6,644	-0.08%
2023/07/10	0	0.00	2	35.49	35.41	-2	6,653	-0.03%
2023/07/07	2	35.28	0	0.00	35.28	2	6,725	0.03%
2023/07/06	0	0.00	2	35.74	35.30	-2	6,756	-0.03%
2023/07/05	0	0.00	2	35.80	35.89	-2	6,783	-0.03%
2023/07/03	0	0.00	2	36.21	36.42	-2	6,947	-0.03%
2023/06/30	0	0.00	6	35.49	35.55	-6	7,029	-0.09%
2023/06/28	1	35.20	5	35.23	35.25	-4	7,111	-0.06%
2023/06/27	3	34.94	14	34.86	35.00	-11	7,114	-0.15%
2023/06/26	2	34.97	20	34.90	34.83	-18	7,128	-0.25%
2023/06/21	0	0.00	1	36.20	36.32	-1	6,998	-0.01%
2023/06/20	0	0.00	1	36.65	36.51	-1	7,013	-0.01%
2023/06/19	1	36.65	2	37.01	36.82	-1	7,080	-0.01%
2023/06/16	0	0.00	2	37.57	37.73	-2	7,052	-0.03%
2023/06/15	0	0.00	8	36.61	36.96	-8	7,070	-0.11%
2023/06/14	41	36.19	7	36.48	36.25	34	7,118	0.48%
2023/06/13	1	35.20	0	0.00	35.40	1	7,002	0.01%
2023/06/08	0	0.00	1	34.80	34.91	-1	7,113	-0.01%
2023/06/07	2	34.71	1	35.08	34.62	1	7,182	0.01%
2023/06/06	1	35.23	1	35.30	35.23	0	7,216	0.00%
2023/06/02	0	0.00	2	35.07	34.94	-2	7,307	-0.03%
2023/06/01	1	34.35	0	0.00	34.32	1	7,391	0.01%
2023/05/31	0	0.00	2	33.59	33.55	-2	7,412	-0.03%
2023/05/30	5	34.58	2	34.87	34.13	3	7,343	0.04%
2023/05/29	3	35.34	2	35.23	35.01	1	7,435	0.01%
2023/05/26	2	35.41	8	35.16	35.41	-6	7,531	-0.08%
2023/05/25	4	35.79	0	0.00	35.43	4	7,532	0.05%
2023/05/24	5	36.87	2	36.56	36.61	3	7,390	0.04%
2023/05/23	4	37.67	0	0.00	37.52	4	7,318	0.05%
2023/05/22	1	38.05	3	38.32	38.26	-2	7,335	-0.03%
2023/05/19	3	37.33	0	0.00	37.57	3	7,402	0.04%
2023/05/18	1	37.98	2	37.92	38.02	-1	7,332	-0.01%
2023/05/17	1	38.63	0	0.00	37.99	1	7,314	0.01%
2023/05/16	1	38.59	1	39.10	38.68	0	7,341	0.00%
2023/05/15	3	37.55	0	0.00	38.32	3	7,381	0.04%
2023/05/12	1	38.25	0	0.00	38.10	1	7,364	0.01%
2023/05/11	1	38.80	2	38.98	38.75	-1	7,363	-0.01%
2023/05/10	5	39.17	5	38.91	38.82	0	7,403	0.00%
2023/05/09	0	0.00	1	40.50	40.57	-1	7,342	-0.01%
2023/05/08	3	39.78	2	39.93	39.82	1	7,378	0.01%
2023/05/05	2	39.07	0	0.00	39.07	2	7,420	0.03%
2023/05/02	1	38.84	0	0.00	38.82	1	7,741	0.01%
2023/04/28	0	0.00	1	38.95	38.74	-1	7,903	-0.01%
2023/04/27	1	37.48	0	0.00	37.89	1	7,926	0.01%
2023/04/24	2	37.70	0	0.00	37.60	2	8,215	0.02%
2023/04/21	1	38.83	0	0.00	38.68	1	8,144	0.01%
2023/04/20	1	39.09	0	0.00	39.07	1	8,185	0.01%
2023/04/19	1	40.00	1	40.12	40.10	0	8,238	0.00%
2023/04/18	0	0.00	1	40.45	40.33	-1	8,320	-0.01%
2023/04/17	0	0.00	1	39.26	39.66	-1	8,426	-0.01%
2023/04/14	1	38.39	1	38.77	38.36	0	8,393	0.00%
2023/04/13	1	37.96	3	38.08	38.25	-2	8,462	-0.02%
2023/04/12	1	38.27	2	38.40	38.22	-1	8,482	-0.01%
2023/04/11	1	38.75	1	39.23	38.68	0	8,455	0.00%
2023/04/10	5	38.56	1	39.02	39.06	4	8,500	0.05%
2023/04/07	1	39.27	1	39.15	39.00	0	8,592	0.00%
2023/04/06	2	39.10	0	0.00	38.55	2	8,497	0.02%
2023/03/31	1	39.40	3	39.64	39.33	-2	8,441	-0.02%
2023/03/30	2	38.54	0	0.00	38.69	2	8,399	0.02%
2023/03/29	0	0.00	1	38.75	38.39	-1	8,356	-0.01%
2023/03/28	0	0.00	1	38.22	38.17	-1	8,437	-0.01%
2023/03/27	1	37.88	0	0.00	38.00	1	8,508	0.01%
2023/03/23	1	38.30	0	0.00	38.71	1	8,549	0.01%
2023/03/22	1	38.43	2	38.63	38.37	-1	8,580	-0.01%
2023/03/20	3	37.49	0	0.00	37.29	3	8,541	0.04%
2023/03/17	2	38.28	0	0.00	38.26	2	8,573	0.02%
2023/03/16	2	37.60	3	38.09	37.97	-1	8,587	-0.01%
2023/03/15	2	38.27	1	38.70	38.22	1	8,671	0.01%
2023/03/14	1	37.79	0	0.00	38.00	1	8,867	0.01%
2023/03/13	1	38.83	3	38.42	38.59	-2	8,926	-0.02%
2023/03/10	3	38.44	3	38.21	38.36	0	8,891	0.00%
2023/03/09	4	39.25	0	0.00	39.06	4	8,993	0.04%
2023/03/08	2	39.61	2	39.57	39.38	0	8,932	0.00%
2023/03/07	0	0.00	1	41.41	40.77	-1	9,136	-0.01%
2023/03/06	3	41.05	2	41.33	40.95	1	9,270	0.01%
2023/03/02	1	41.61	0	0.00	41.43	1	9,272	0.01%
2023/03/01	0	0.00	1	41.52	41.64	-1	9,334	-0.01%
2023/02/24	3	40.73	0	0.00	40.46	3	9,329	0.03%
2023/02/23	0	0.00	2	41.58	41.37	-2	9,338	-0.02%
2023/02/21	0	0.00	3	42.25	42.10	-3	9,386	-0.03%
2023/02/20	1	41.28	0	0.00	41.53	1	9,407	0.01%
2023/02/17	1	41.20	1	41.94	41.55	0	9,518	0.00%
2023/02/16	0	0.00	1	42.88	42.92	-1	9,745	-0.01%
2023/02/14	1	42.25	0	0.00	42.15	1	9,873	0.01%
2023/02/13	1	41.31	13	41.33	42.64	-12	9,995	-0.12%
2023/02/10	2	41.63	0	0.00	41.40	2	9,997	0.02%
2023/02/09	1	40.90	1	41.50	42.13	0	10,160	0.00%
2023/02/08	2	41.39	0	0.00	41.14	2	10,367	0.02%
2023/02/07	6	41.52	0	0.00	41.33	6	10,427	0.06%
2023/02/06	2	40.71	0	0.00	40.63	2	10,501	0.02%
2023/02/03	9	42.15	0	0.00	41.92	9	10,493	0.09%
2023/02/02	1	43.30	0	0.00	43.60	1	10,582	0.01%
2023/02/01	11	43.91	10	43.80	43.62	1	10,571	0.01%
2023/01/31	1	44.28	0	0.00	44.14	1	10,542	0.01%
2023/01/30	1	45.69	1	46.55	45.14	0	10,433	0.00%
2023/01/17	1	44.28	0	0.00	44.05	1	10,411	0.01%
2023/01/16	0	0.00	2	44.38	45.30	-2	10,696	-0.02%
2023/01/13	0	0.00	13	42.51	42.85	-13	10,474	-0.12%
2023/01/12	2	42.10	0	0.00	41.85	2	10,442	0.02%
2023/01/11	11	42.23	3	42.25	42.30	8	10,483	0.08%
2023/01/09	1	41.33	3	41.80	41.72	-2	10,445	-0.02%
2023/01/06	0	0.00	1	41.40	41.20	-1	10,468	-0.01%
2023/01/05	0	0.00	4	40.51	40.70	-4	10,417	-0.04%
2023/01/04	2	38.70	2	39.20	38.65	0	10,314	0.00%
2023/01/03	4	38.14	4	38.75	38.65	0	10,426	0.00%
2022/12/29	4	38.40	2	38.66	38.44	2	10,275	0.02%
2022/12/28	4	39.44	2	39.22	39.25	2	10,364	0.02%
2022/12/27	3	39.43	5	39.77	39.21	-2	10,290	-0.02%
2022/12/26	2	38.50	0	0.00	38.59	2	10,222	0.02%
2022/12/23	1	38.12	1	39.02	38.44	0	10,249	0.00%
2022/12/20	4	39.04	0	0.00	37.61	4	10,249	0.04%
2022/12/19	1	40.20	1	40.70	39.85	0	10,149	0.00%
2022/12/16	1	39.89	2	39.98	40.12	-1	10,078	-0.01%
2022/12/15	1	39.95	4	39.86	39.96	-3	10,051	-0.03%
2022/12/13	1	39.70	0	0.00	39.59	1	9,973	0.01%
2022/12/12	1	40.21	4	39.96	39.86	-3	9,960	-0.03%
2022/12/09	2	39.88	2	39.99	40.06	0	9,979	0.00%
2022/12/08	1	39.30	1	39.84	39.65	0	9,883	0.00%
2022/12/07	0	0.00	1	40.17	40.33	-1	9,849	-0.01%
2022/12/06	4	39.81	1	39.83	39.44	3	9,859	0.03%
2022/12/05	2	38.50	3	38.40	38.53	-1	9,673	-0.01%
2022/12/02	3	37.48	3	37.41	37.09	0	9,495	0.00%
2022/12/01	2	38.06	4	38.48	37.99	-2	9,482	-0.02%
2022/11/30	2	37.00	2	36.76	36.79	0	9,317	0.00%
2022/11/29	1	35.25	4	35.88	36.52	-3	9,394	-0.03%
2022/11/28	4	33.52	14	33.49	33.48	-10	9,180	-0.11%
2022/11/25	0	0.00	1	35.02	34.97	-1	9,027	-0.01%
2022/11/22	0	0.00	2	35.41	35.30	-2	9,147	-0.02%
2022/11/21	5	34.49	15	34.19	34.47	-10	9,042	-0.11%
2022/11/18	2	36.02	2	35.82	35.79	0	8,977	0.00%
2022/11/17	3	35.47	3	35.63	35.14	0	8,973	0.00%
2022/11/16	24	36.50	1	36.60	36.41	23	9,017	0.26%
2022/11/15	3	35.73	1	35.20	36.69	2	9,054	0.02%
2022/11/14	3	36.24	5	36.38	35.86	-2	8,904	-0.02%
2022/11/11	5	35.18	103	34.84	35.07	-98	8,787	-1.12%	大賣/
2022/11/10	1	33.52	0	0.00	33.24	1	8,741	0.01%
2022/11/09	100	34.65	0	0.00	33.89	100	8,711	1.15%
2022/11/08	1	34.67	2	34.82	34.67	-1	8,608	-0.01%
2022/11/07	2	35.23	2	35.36	35.63	0	8,586	0.00%
2022/11/04	3	34.16	2	34.31	35.42	1	8,493	0.01%
2022/11/03	1	33.42	1	32.62	32.77	0	8,377	0.00%
2022/11/02	0	0.00	6	33.52	33.87	-6	8,320	-0.07%
2022/11/01	0	0.00	2	32.00	31.81	-2	8,224	-0.02%
2022/10/31	4	31.16	0	0.00	30.82	4	8,129	0.05%
2022/10/28	2	32.63	0	0.00	31.51	2	7,904	0.03%
2022/10/27	4	33.87	3	33.18	32.77	1	8,079	0.01%
2022/10/26	2	33.95	5	34.75	34.16	-3	8,243	-0.04%
2022/10/25	4	34.47	3	34.47	34.25	1	8,313	0.01%
2022/10/24	12	35.59	7	35.54	34.46	5	8,379	0.06%
2022/10/21	4	37.23	2	37.38	37.16	2	8,043	0.02%
2022/10/20	7	37.32	5	37.83	37.73	2	8,078	0.02%
2022/10/19	3	38.57	3	38.90	37.95	0	8,017	0.00%
2022/10/18	0	0.00	2	39.33	39.21	-2	7,963	-0.03%
2022/10/17	0	0.00	2	39.65	39.21	-2	7,980	-0.03%
2022/10/14	3	38.56	0	0.00	39.96	3	7,984	0.04%
2022/10/13	1	38.36	0	0.00	37.93	1	7,908	0.01%
2022/10/12	0	0.00	1	37.12	37.23	-1	7,974	-0.01%
2022/10/11	1	38.70	1	38.53	38.31	0	8,042	0.00%
2022/10/07	0	0.00	2	42.20	41.86	-2	7,931	-0.03%
2022/10/05	2	42.08	7	42.29	42.80	-5	8,085	-0.06%
2022/10/04	1	40.00	0	0.00	40.33	1	8,038	0.01%
2022/10/03	1	38.90	1	39.00	38.83	0	8,184	0.00%
2022/09/30	1	40.50	1	40.60	40.36	0	8,153	0.00%
2022/09/29	0	0.00	1	40.85	40.60	-1	8,191	-0.01%
2022/09/28	0	0.00	3	40.45	40.69	-3	8,274	-0.04%
2022/09/27	1	40.39	0	0.00	40.86	1	8,349	0.01%
2022/09/26	1	39.76	1	40.94	40.81	0	8,346	0.00%
2022/09/22	0	0.00	1	40.04	39.75	-1	8,519	-0.01%
2022/09/19	0	0.00	5	41.50	41.24	-5	8,766	-0.06%
2022/09/15	0	0.00	2	42.52	42.50	-2	8,797	-0.02%
2022/09/13	5	43.39	10	43.40	43.69	-5	8,880	-0.06%
2022/09/12	5	41.95	0	0.00	41.86	5	8,929	0.06%
2022/09/06	1	41.35	1	41.33	41.27	0	9,563	0.00%
2022/09/05	1	40.61	3	41.01	40.80	-2	9,657	-0.02%
2022/09/01	3	42.53	0	0.00	42.54	3	9,700	0.03%
2022/08/26	1	43.46	0	0.00	43.13	1	10,037	0.01%
2022/08/25	1	42.44	0	0.00	42.36	1	10,039	0.01%
2022/08/24	1	42.95	2	42.94	42.67	-1	9,988	-0.01%
2022/08/22	2	42.53	6	42.74	43.65	-4	9,992	-0.04%
2022/08/18	2	42.99	0	0.00	42.95	2	10,076	0.02%
2022/08/16	0	0.00	1	43.43	43.29	-1	9,934	-0.01%
2022/08/12	4	43.44	0	0.00	43.38	4	10,148	0.04%
2022/08/11	1	42.76	1	42.77	42.93	0	10,122	0.00%
2022/08/10	2	42.22	0	0.00	41.33	2	10,204	0.02%
2022/08/03	0	0.00	20	41.78	41.91	-20	10,577	-0.19%
2022/08/02	1	42.50	0	0.00	42.37	1	10,517	0.01%
2022/08/01	1	43.50	0	0.00	44.00	1	10,303	0.01%
2022/07/29	3	44.66	0	0.00	43.83	3	10,447	0.03%
2022/07/28	17	45.90	15	45.41	45.29	2	10,309	0.02%
2022/07/27	3	45.03	0	0.00	45.01	3	10,256	0.03%
2022/07/26	15	45.77	15	46.00	45.97	0	10,223	0.00%
2022/07/22	0	0.00	30	45.62	45.45	-30	10,705	-0.28%
2022/07/20	0	0.00	1	46.60	46.08	-1	11,121	-0.01%
2022/07/19	1	45.89	0	0.00	45.45	1	11,309	0.01%
2022/07/18	1	45.50	51	45.76	46.76	-50	11,365	-0.44%
2022/07/15	1	46.55	1	47.46	46.98	0	11,340	0.00%
2022/07/14	1	46.89	0	0.00	46.95	1	11,472	0.01%
2022/07/12	0	0.00	80	46.79	47.28	-80	11,620	-0.69%
2022/07/11	0	0.00	10	47.44	47.31	-10	11,625	-0.09%
2022/07/06	20	49.50	0	0.00	49.19	20	11,626	0.17%
2022/07/05	20	50.75	0	0.00	50.45	20	11,682	0.17%
2022/07/04	20	50.65	0	0.00	50.80	20	11,661	0.17%
2022/07/01	10	50.30	0	0.00	50.25	10	11,710	0.09%
2022/06/30	10	50.50	0	0.00	51.55	10	11,689	0.09%
2022/06/27	0	0.00	1	48.79	49.06	-1	11,788	-0.01%
2022/06/24	0	0.00	1	47.67	47.82	-1	11,694	-0.01%
2022/06/23	0	0.00	10	46.20	46.40	-10	11,801	-0.08%
2022/06/20	0	0.00	2	46.64	46.58	-2	11,864	-0.02%
2022/06/17	11	45.37	2	45.35	45.91	9	11,730	0.08%
2022/06/16	1	45.25	0	0.00	45.01	1	11,706	0.01%
2022/06/15	0	0.00	11	44.90	46.21	-11	11,691	-0.09%
2022/06/14	3	41.95	0	0.00	42.29	3	11,647	0.03%
2022/06/13	2	43.13	0	0.00	42.70	2	11,914	0.02%
2022/06/10	1	42.51	3	42.85	43.97	-2	12,111	-0.02%
2022/06/09	1	43.27	5	43.82	43.29	-4	12,080	-0.03%
2022/06/08	9	43.13	2	43.44	42.81	7	12,067	0.06%
2022/06/07	15	42.59	20	42.68	42.70	-5	11,936	-0.04%
2022/06/06	0	0.00	2	41.66	41.55	-2	11,854	-0.02%
2022/06/02	1	40.40	0	0.00	40.71	1	11,793	0.01%
2022/05/31	30	40.61	31	40.82	41.04	-1	11,845	-0.01%
2022/05/30	2	39.90	0	0.00	39.70	2	11,717	0.02%
2022/05/27	0	0.00	1	39.55	39.25	-1	11,633	-0.01%
2022/05/25	1	38.93	0	0.00	38.62	1	11,391	0.01%
2022/05/23	3	40.20	1	41.42	40.06	2	11,264	0.02%
2022/05/20	0	0.00	2	39.93	40.94	-2	11,179	-0.02%
2022/05/19	11	38.51	11	38.86	38.77	0	11,043	0.00%
2022/05/18	21	39.29	22	39.16	39.20	-1	11,019	-0.01%
2022/05/17	0	0.00	1	39.39	39.76	-1	10,859	-0.01%
2022/05/16	3	39.46	2	39.73	38.78	1	10,792	0.01%
2022/05/13	1	39.29	0	0.00	39.15	1	10,684	0.01%
2022/05/12	0	0.00	3	38.70	38.66	-3	10,600	-0.03%
2022/05/11	1	38.67	11	39.08	39.67	-10	10,514	-0.10%
2022/05/10	3	37.08	2	37.33	37.90	1	10,363	0.01%
2022/05/09	11	37.18	0	0.00	36.83	11	10,201	0.11%
2022/05/06	1	39.10	1	38.74	38.27	0	10,254	0.00%
2022/05/05	1	40.97	1	40.92	40.78	0	10,051	0.00%
2022/05/04	0	0.00	1	40.13	40.02	-1	10,010	-0.01%
2022/05/03	0	0.00	1	39.87	40.65	-1	10,049	-0.01%
2022/04/29	3	40.41	2	40.21	40.65	1	10,019	0.01%
2022/04/28	2	39.17	3	39.34	39.24	-1	9,814	-0.01%
2022/04/27	3	37.95	1	38.35	38.75	2	9,646	0.02%
2022/04/26	3	37.92	1	38.48	38.30	2	9,489	0.02%
2022/04/25	1	39.23	0	0.00	39.22	1	9,238	0.01%
2022/04/22	1	39.55	1	40.80	40.69	0	9,042	0.00%
2022/04/21	1	41.05	0	0.00	40.80	1	8,983	0.01%
2022/04/20	1	42.10	0	0.00	41.58	1	8,887	0.01%
2022/04/19	4	42.88	0	0.00	42.40	4	8,716	0.05%
2022/04/13	0	0.00	1	43.00	42.96	-1	8,408	-0.01%
2022/04/12	1	41.68	1	41.32	42.43	0	8,337	0.00%
2022/04/11	1	41.83	0	0.00	41.03	1	8,388	0.01%
2022/04/01	0	0.00	2	42.44	43.35	-2	8,102	-0.02%
2022/03/31	1	41.48	5	42.04	41.65	-4	7,887	-0.05%
2022/03/30	2	40.45	0	0.00	41.61	2	7,831	0.03%
2022/03/28	2	39.26	5	40.14	40.01	-3	7,719	-0.04%
2022/03/25	1	40.89	0	0.00	40.75	1	7,635	0.01%
2022/03/22	2	41.71	0	0.00	41.74	2	7,478	0.03%
2022/03/18	2	40.67	1	40.28	40.88	1	7,461	0.01%
2022/03/17	0	0.00	2	41.53	41.51	-2	7,428	-0.03%
2022/03/16	0	0.00	2	36.60	38.20	-2	7,139	-0.03%
2022/03/15	4	37.59	0	0.00	37.10	4	6,967	0.06%
2022/03/10	1	42.81	0	0.00	42.61	1	6,496	0.02%
2022/03/08	1	43.50	1	42.12	42.43	0	6,290	0.00%
2022/03/07	1	45.50	1	43.73	43.63	0	6,191	0.00%
2022/03/03	2	48.55	0	0.00	47.90	2	6,038	0.03%
2022/03/02	1	48.70	0	0.00	48.56	1	5,998	0.02%
2022/02/23	2	49.08	0	0.00	49.08	2	5,934	0.03%
2022/02/22	3	49.12	3	49.03	48.65	0	5,935	0.00%
2022/02/17	1	50.65	0	0.00	50.80	1	5,879	0.02%
2022/02/08	2	49.09	0	0.00	48.83	2	5,897	0.03%
2022/02/07	1	49.72	11	50.25	50.20	-10	5,796	-0.17%
2022/01/26	20	50.65	0	0.00	50.50	20	5,760	0.35%
2022/01/20	0	0.00	19	53.17	53.55	-19	5,811	-0.33%
2022/01/17	10	51.00	0	0.00	50.75	10	5,749	0.17%
2022/01/14	13	50.96	0	0.00	51.00	13	5,782	0.22%
2022/01/13	2	53.18	0	0.00	52.40	2	5,709	0.04%
2022/01/10	1	52.75	1	53.05	53.05	0	5,821	0.00%
2022/01/07	11	53.08	0	0.00	53.10	11	5,827	0.19%
2022/01/06	16	52.59	1	52.55	52.65	15	5,830	0.26%
2022/01/04	11	54.00	0	0.00	54.10	11	5,830	0.19%
2021/12/29	10	54.60	0	0.00	54.40	10	5,864	0.17%
2021/12/22	21	55.57	0	0.00	55.60	21	5,785	0.36%
2021/12/20	1	56.15	11	56.34	56.35	-10	5,825	-0.17%
2021/12/17	3	57.50	0	0.00	56.95	3	5,809	0.05%
2021/12/16	1	58.05	0	0.00	58.05	1	5,827	0.02%
2021/12/13	0	0.00	2	61.78	60.70	-2	5,863	-0.03%
2021/12/09	20	60.75	80	59.00	60.70	-60	5,848	-1.03%
2021/12/07	0	0.00	10	55.85	56.15	-10	5,746	-0.17%
2021/12/06	0	0.00	2	55.75	55.65	-2	5,754	-0.03%
2021/11/23	0	0.00	1	55.20	55.05	-1	6,756	-0.01%
2021/11/18	2	53.80	0	0.00	53.75	2	6,955	0.03%
2021/11/17	1	54.65	3	54.50	54.65	-2	6,988	-0.03%
2021/11/16	2	55.20	0	0.00	54.50	2	7,200	0.03%
2021/11/10	2	52.83	0	0.00	52.20	2	7,358	0.03%
2021/11/02	80	54.75	0	0.00	53.50	80	7,667	1.04%
2021/11/01	1	55.70	0	0.00	56.25	1	7,611	0.01%
2021/10/28	2	56.30	0	0.00	56.45	2	7,641	0.03%
2021/10/27	0	0.00	1	57.75	56.55	-1	7,827	-0.01%
2021/10/22	0	0.00	5	58.76	59.55	-5	8,144	-0.06%
2021/10/19	1	56.35	0	0.00	56.80	1	8,415	0.01%
2021/10/13	0	0.00	1	57.80	58.70	-1	8,414	-0.01%
2021/10/08	0	0.00	3	54.93	56.50	-3	8,340	-0.04%
2021/10/07	1	53.25	0	0.00	53.40	1	8,204	0.01%
2021/09/29	0	0.00	2	53.55	53.90	-2	8,400	-0.02%
2021/09/28	0	0.00	4	53.70	54.05	-4	8,393	-0.05%
2021/09/27	0	0.00	1	53.50	53.40	-1	8,534	-0.01%
2021/09/24	1	51.50	1	52.20	51.55	0	8,473	0.00%
2021/09/22	1	50.50	20	49.68	50.50	-19	8,426	-0.23%
2021/09/15	1	51.40	3	52.17	51.40	-2	8,362	-0.02%
2021/09/13	1	54.40	1	55.10	54.25	0	8,297	0.00%
2021/09/10	0	0.00	2	53.90	54.75	-2	8,269	-0.02%
2021/09/08	3	53.37	5	53.49	53.20	-2	8,275	-0.02%
2021/09/07	3	53.90	2	53.80	53.90	1	8,238	0.01%
2021/09/03	1	51.95	0	0.00	51.40	1	8,381	0.01%
2021/09/02	2	51.83	2	51.98	51.35	0	8,341	0.00%
2021/09/01	1	49.96	2	50.48	51.45	-1	8,264	-0.01%
2021/08/31	2	48.47	2	48.65	48.37	0	8,152	0.00%
2021/08/30	2	49.95	1	49.32	49.74	1	8,125	0.01%
2021/08/27	1	50.25	1	51.20	51.00	0	8,086	0.00%
2021/08/20	0	0.00	2	49.50	49.22	-2	8,056	-0.02%
2021/08/18	4	54.65	0	0.00	54.65	4	8,037	0.05%
2021/08/11	0	0.00	1	56.75	56.55	-1	8,203	-0.01%
2021/08/09	1	55.05	2	53.90	55.40	-1	8,236	-0.01%
2021/08/06	0	0.00	20	53.00	52.95	-20	8,186	-0.24%
2021/08/03	0	0.00	3	54.10	54.40	-3	8,170	-0.04%
2021/08/02	2	50.50	42	52.80	53.95	-40	8,310	-0.48%
2021/07/30	41	51.31	0	0.00	50.30	41	8,130	0.50%
2021/07/29	4	53.40	0	0.00	53.40	4	8,050	0.05%
2021/07/28	40	51.48	80	51.77	52.05	-40	7,991	-0.50%
2021/07/27	30	55.50	0	0.00	54.25	30	7,753	0.39%
2021/07/26	0	0.00	1	57.00	54.95	-1	7,673	-0.01%
2021/07/20	0	0.00	2	63.40	62.75	-2	7,598	-0.03%
2021/07/15	0	0.00	1	64.00	64.30	-1	7,701	-0.01%
2021/07/14	1	62.40	0	0.00	62.65	1	7,721	0.01%
2021/07/08	1	63.80	140	66.15	63.90	-139	7,830	-1.78%	大賣/鉅額交易
2021/07/07	0	0.00	400	65.70	65.20	-400	7,807	-5.12%	大賣/鉅額交易
2021/07/05	3	65.15	0	0.00	63.95	3	8,123	0.04%
2021/07/01	7	68.64	10	66.95	67.80	-3	8,141	-0.04%
2021/06/30	5	68.33	0	0.00	68.20	5	8,177	0.06%
2021/06/22	2	66.05	2	66.30	66.45	0	8,537	0.00%
2021/06/15	2	68.35	7	70.65	68.85	-5	8,811	-0.06%
2021/06/11	2	71.28	0	0.00	70.95	2	8,798	0.02%
2021/06/08	2	71.80	0	0.00	70.10	2	8,860	0.02%
2021/06/07	2	71.80	87	71.80	71.95	-85	8,821	-0.96%
2021/06/04	85	74.46	0	0.00	74.60	85	8,864	0.96%
2021/06/02	1	72.50	0	0.00	72.10	1	9,157	0.01%
2021/05/28	0	0.00	1	75.05	74.90	-1	9,291	-0.01%
2021/05/27	2	74.80	1	75.30	74.20	1	9,380	0.01%
2021/05/26	1	75.10	0	0.00	73.85	1	9,422	0.01%
2021/05/25	7	68.75	2	70.30	73.20	5	9,389	0.05%
2021/05/20	0	0.00	14	68.69	68.70	-14	9,548	-0.15%
2021/05/18	0	0.00	30	69.30	69.10	-30	9,725	-0.31%
2021/05/17	0	0.00	5	69.07	69.45	-5	9,781	-0.05%
2021/05/14	0	0.00	2	65.50	66.50	-2	9,834	-0.02%
2021/05/13	0	0.00	1	63.10	63.10	-1	9,870	-0.01%
2021/05/12	0	0.00	6	64.73	64.75	-6	9,874	-0.06%
2021/05/10	1	63.15	0	0.00	62.15	1	9,755	0.01%
2021/05/07	0	0.00	10	65.90	65.25	-10	9,654	-0.10%
2021/05/06	35	66.91	0	0.00	65.35	35	9,749	0.36%
2021/05/04	1	65.50	0	0.00	65.25	1	9,810	0.01%
2021/05/03	0	0.00	1	65.15	65.00	-1	9,944	-0.01%
2021/04/29	4	67.25	1	67.75	67.35	3	9,987	0.03%
2021/04/28	3	65.70	2	65.95	65.65	1	10,011	0.01%
2021/04/27	21	65.34	0	0.00	65.70	21	10,086	0.21%
2021/04/26	0	0.00	3	68.48	67.40	-3	10,053	-0.03%
2021/04/23	0	0.00	2	67.58	67.35	-2	9,947	-0.02%
2021/04/21	0	0.00	2	65.35	66.70	-2	9,983	-0.02%
2021/04/20	0	0.00	2	66.43	66.95	-2	10,032	-0.02%
2021/04/19	2	64.05	0	0.00	65.80	2	10,062	0.02%
2021/04/15	3	64.82	2	63.93	62.20	1	10,138	0.01%
2021/04/14	0	0.00	3	64.30	64.55	-3	10,109	-0.03%
2021/04/13	6	65.51	2	65.60	64.00	4	10,210	0.04%
2021/04/07	0	0.00	1	69.80	66.90	-1	10,337	-0.01%
2021/04/06	2	70.20	2	70.15	69.25	0	10,162	0.00%
2021/04/01	0	0.00	4	68.58	68.20	-4	10,170	-0.04%
2021/03/31	2	67.08	2	67.98	67.00	0	10,139	0.00%
2021/03/30	0	0.00	2	68.70	68.70	-2	10,043	-0.02%
2021/03/29	2	68.05	0	0.00	67.80	2	10,008	0.02%
2021/03/26	4	66.19	0	0.00	67.20	4	9,968	0.04%
2021/03/25	2	65.05	0	0.00	64.95	2	9,915	0.02%
2021/03/24	1	65.85	0	0.00	64.80	1	9,796	0.01%
2021/03/23	1	65.75	0	0.00	65.85	1	9,728	0.01%
2021/03/17	15	68.73	0	0.00	69.15	15	9,417	0.16%
2021/03/15	35	69.53	10	68.80	67.55	25	9,301	0.27%
2021/03/12	0	0.00	2	71.00	70.20	-2	9,138	-0.02%
2021/03/11	32	68.17	0	0.00	69.95	32	9,143	0.35%
2021/03/10	2	67.00	0	0.00	66.65	2	9,189	0.02%
2021/03/09	0	0.00	2	67.43	67.55	-2	9,092	-0.02%
2021/03/05	4	71.44	0	0.00	71.15	4	8,871	0.05%
2021/03/03	0	0.00	1	74.15	76.70	-1	8,855	-0.01%
2021/02/26	3	76.10	0	0.00	75.95	3	8,774	0.03%
2021/02/24	1	79.60	0	0.00	78.60	1	8,751	0.01%
2021/02/22	4	85.19	0	0.00	84.90	4	8,497	0.05%
2021/02/19	15	87.80	10	89.21	89.05	5	8,345	0.06%
2021/02/02	0	0.00	1	78.00	77.85	-1	8,140	-0.01%
2021/01/25	0	0.00	3	80.22	81.75	-3	8,573	-0.03%
2021/01/21	0	0.00	2	80.03	80.10	-2	8,509	-0.02%
2021/01/15	1	77.70	0	0.00	77.15	1	8,768	0.01%
2021/01/13	3	81.05	3	82.33	81.05	0	8,718	0.00%
2021/01/11	11	79.70	0	0.00	79.35	11	8,739	0.13%
2021/01/07	0	0.00	1	78.00	78.40	-1	8,804	-0.01%
2021/01/06	0	0.00	2	76.00	75.75	-2	8,742	-0.02%
2020/12/31	0	0.00	8	70.94	71.10	-8	8,718	-0.09%
2020/12/15	0	0.00	3	64.40	63.75	-3	8,789	-0.03%
2020/12/11	6	62.85	7	62.81	62.95	-1	8,958	-0.01%
2020/12/10	2	64.70	0	0.00	64.60	2	8,973	0.02%
2020/12/01	2	65.70	0	0.00	67.10	2	9,364	0.02%
2020/11/30	0	0.00	2	68.10	66.85	-2	9,355	-0.02%
2020/11/27	0	0.00	2	65.25	64.95	-2	9,259	-0.02%
2020/11/25	0	0.00	2	65.03	63.90	-2	9,492	-0.02%
2020/11/20	7	63.50	0	0.00	63.15	7	9,667	0.07%
2020/11/17	0	0.00	20	62.00	61.80	-20	9,863	-0.20%
2020/11/16	0	0.00	2	60.85	61.50	-2	10,081	-0.02%
2020/11/12	0	0.00	3	62.40	62.30	-3	10,083	-0.03%
2020/11/09	5	63.64	6	63.87	64.10	-1	10,458	-0.01%
2020/11/05	0	0.00	3	62.35	61.70	-3	10,615	-0.03%
2020/11/04	0	0.00	7	59.25	60.30	-7	10,580	-0.07%
2020/10/26	0	0.00	20	60.10	58.05	-20	11,096	-0.18%
2020/10/23	0	0.00	2	61.10	60.85	-2	11,042	-0.02%
2020/10/15	0	0.00	2	59.50	59.60	-2	11,690	-0.02%
2020/10/12	0	0.00	5	58.22	58.95	-5	12,316	-0.04%
2020/09/29	5	55.50	0	0.00	54.45	5	13,475	0.04%
2020/09/24	0	0.00	10	53.90	53.60	-10	14,844	-0.07%
2020/09/22	5	56.00	0	0.00	56.30	5	15,099	0.03%
2020/09/21	30	57.53	0	0.00	56.25	30	15,086	0.20%
2020/09/18	0	0.00	5	56.05	57.05	-5	15,063	-0.03%
2020/09/17	5	54.80	1	55.90	54.80	4	15,043	0.03%
2020/09/15	1	56.90	0	0.00	57.00	1	15,211	0.01%
2020/09/14	0	0.00	1	56.35	55.95	-1	15,163	-0.01%
2020/09/11	1	55.20	0	0.00	55.30	1	15,202	0.01%
2020/09/07	0	0.00	4	57.00	56.80	-4	15,107	-0.03%
2020/09/04	3	56.97	0	0.00	56.30	3	15,084	0.02%
2020/09/03	2	59.20	0	0.00	58.70	2	14,964	0.01%
2020/09/01	3	58.53	0	0.00	58.70	3	15,037	0.02%
2020/08/31	4	60.10	0	0.00	59.90	4	14,991	0.03%
2020/08/28	0	0.00	5	57.80	58.00	-5	14,849	-0.03%
2020/08/27	2	55.50	0	0.00	56.05	2	14,886	0.01%
2020/08/25	3	57.05	2	57.65	57.05	1	15,071	0.01%
2020/08/24	0	0.00	3	56.80	56.80	-3	15,076	-0.02%
2020/08/21	6	56.10	0	0.00	56.10	6	15,208	0.04%
2020/08/17	0	0.00	4	58.39	59.25	-4	15,191	-0.03%
2020/08/13	0	0.00	5	54.86	54.70	-5	14,868	-0.03%
2020/08/12	10	53.59	0	0.00	53.85	10	14,886	0.07%
2020/08/11	0	0.00	2	56.90	56.95	-2	14,705	-0.01%
2020/08/10	2	54.90	0	0.00	55.45	2	14,687	0.01%
2020/07/27	3	52.25	0	0.00	52.25	3	14,869	0.02%
2020/07/16	0	0.00	3	55.80	54.65	-3	14,153	-0.02%
2020/07/15	10	60.25	10	58.20	59.00	0	13,982	0.00%
2020/07/14	15	59.67	0	0.00	59.00	15	14,182	0.11%
2020/07/13	2	59.95	3	61.18	61.30	-1	14,095	-0.01%
2020/07/10	0	0.00	14	60.71	60.00	-14	13,997	-0.10%
2020/07/06	5	56.78	0	0.00	57.55	5	13,229	0.04%
2020/07/01	1	45.45	0	0.00	47.57	1	12,560	0.01%
2020/06/30	3	45.24	5	45.28	45.40	-2	12,463	-0.02%
2020/06/29	16	44.77	0	0.00	44.28	16	12,544	0.13%
2020/06/23	7	44.47	0	0.00	44.58	7	13,004	0.05%
2020/06/15	0	0.00	12	42.77	42.47	-12	14,570	-0.08%
2020/06/11	5	44.16	0	0.00	43.51	5	15,406	0.03%
2020/06/09	0	0.00	2	45.31	45.30	-2	16,191	-0.01%
2020/06/08	1	44.42	5	45.24	44.45	-4	16,384	-0.02%
2020/06/05	2	43.79	0	0.00	43.87	2	16,466	0.01%
2020/06/03	10	44.58	0	0.00	44.37	10	17,343	0.06%
2020/06/02	0	0.00	6	43.60	43.95	-6	17,291	-0.03%
2020/06/01	0	0.00	8	42.93	43.36	-8	17,598	-0.05%
2020/05/26	5	41.00	1	41.00	40.82	4	17,811	0.02%
2020/05/25	1	40.20	0	0.00	40.25	1	18,054	0.01%
2020/05/22	1	40.59	0	0.00	39.95	1	18,257	0.01%
2020/05/19	0	0.00	1	42.38	42.06	-1	18,681	-0.01%
2020/05/18	0	0.00	2	41.64	41.72	-2	18,766	-0.01%
2020/05/14	0	0.00	1	41.54	41.47	-1	18,816	-0.01%
2020/05/12	1	42.06	2	42.14	42.22	-1	18,897	-0.01%
2020/05/11	0	0.00	3	43.05	42.35	-3	18,945	-0.02%
2020/04/27	0	0.00	1	40.18	40.10	-1	20,375	0.00%
2020/04/20	1	39.40	0	0.00	39.60	1	20,239	0.00%
2020/04/13	0	0.00	5	37.80	37.80	-5	19,782	-0.03%
2020/04/09	1	38.09	0	0.00	38.08	1	19,910	0.01%
2020/04/07	0	0.00	1	38.48	38.59	-1	20,104	0.00%
2020/04/06	1	38.18	2	38.04	38.21	-1	20,065	0.00%
2020/04/01	0	0.00	1	37.72	37.29	-1	20,135	0.00%
2020/03/30	0	0.00	2	36.50	36.87	-2	19,798	-0.01%
2020/03/26	0	0.00	1	37.35	37.24	-1	19,343	-0.01%
2020/03/25	0	0.00	2	37.03	36.77	-2	19,143	-0.01%
2020/03/23	13	32.20	5	33.29	32.83	8	18,670	0.04%
2020/03/19	22	33.62	1	31.72	32.15	21	18,629	0.11%
2020/03/18	1	36.86	1	36.63	35.89	0	18,162	0.00%
2020/03/17	17	36.03	2	36.40	36.18	15	17,946	0.08%
2020/03/16	18	38.72	0	0.00	38.35	18	17,274	0.10%
2020/03/13	14	38.19	0	0.00	40.65	14	16,909	0.08%
2020/03/12	1	41.68	0	0.00	41.54	1	16,308	0.01%
2020/03/11	0	0.00	3	43.24	43.24	-3	16,045	-0.02%
2020/03/09	7	42.26	0	0.00	41.73	7	15,481	0.05%
2020/03/05	0	0.00	14	46.03	46.85	-14	14,912	-0.09%
2020/03/04	0	0.00	1	44.33	44.11	-1	14,750	-0.01%
2020/02/25	3	43.78	0	0.00	43.81	3	14,321	0.02%
2020/02/24	0	0.00	1	44.55	45.00	-1	14,255	-0.01%
2020/02/21	0	0.00	1	45.94	46.28	-1	14,023	-0.01%
2020/02/20	0	0.00	2	45.30	45.32	-2	13,774	-0.01%
2020/02/17	0	0.00	2	44.20	44.50	-2	13,724	-0.01%
2020/02/14	0	0.00	5	43.41	43.58	-5	13,713	-0.04%
2020/02/07	0	0.00	1	41.65	41.77	-1	13,900	-0.01%
2020/02/05	2	41.53	10	41.40	41.29	-8	14,216	-0.06%
2020/02/04	13	38.41	1	40.18	40.19	12	14,074	0.09%
2020/02/03	1	38.57	30	39.01	39.60	-29	13,680	-0.21%
2020/01/31	4	40.70	0	0.00	40.26	4	13,223	0.03%
2020/01/30	40	41.01	2	39.61	39.68	38	13,209	0.29%
2020/01/20	2	50.20	0	0.00	50.10	2	12,850	0.02%
2020/01/16	3	50.05	100	49.80	49.71	-97	13,084	-0.74%
2020/01/15	0	0.00	1	50.35	50.05	-1	13,103	-0.01%
2020/01/14	0	0.00	3	51.80	51.20	-3	13,137	-0.02%
2020/01/13	0	0.00	3	50.85	50.80	-3	13,203	-0.02%
2020/01/10	0	0.00	2	50.73	50.40	-2	13,273	-0.02%
2020/01/09	1	50.45	9	50.44	50.40	-8	13,304	-0.06%
2020/01/08	0	0.00	15	50.07	49.69	-15	13,584	-0.11%
2020/01/06	20	50.65	0	0.00	50.65	20	14,216	0.14%
2020/01/02	105	50.60	11	51.41	51.10	94	14,266	0.66%	大買/
2019/12/31	20	50.10	19	49.71	49.56	1	13,909	0.01%
2019/12/27	4	49.46	0	0.00	49.31	4	13,698	0.03%
2019/12/26	19	48.13	0	0.00	48.25	19	13,546	0.14%
2019/12/25	19	48.02	0	0.00	47.93	19	13,622	0.14%
2019/12/24	0	0.00	20	48.30	48.19	-20	13,695	-0.15%
2019/12/23	0	0.00	26	48.88	48.56	-26	13,700	-0.19%
2019/12/20	0	0.00	1	49.70	49.36	-1	13,726	-0.01%
2019/12/19	0	0.00	14	49.26	49.17	-14	13,851	-0.10%
2019/12/18	0	0.00	1	49.60	49.69	-1	14,100	-0.01%
2019/12/13	0	0.00	1	48.21	47.99	-1	13,849	-0.01%
2019/12/10	0	0.00	20	46.70	46.80	-20	14,003	-0.14%
2019/12/09	0	0.00	1	47.10	46.75	-1	14,329	-0.01%
2019/12/06	0	0.00	20	46.68	46.72	-20	14,523	-0.14%
2019/11/28	1	46.82	0	0.00	46.80	1	15,594	0.01%
2019/11/26	0	0.00	30	47.50	47.46	-30	15,988	-0.19%
2019/11/22	25	47.53	0	0.00	46.91	25	16,260	0.15%
2019/11/21	5	47.15	30	47.59	47.37	-25	16,378	-0.15%
2019/11/15	0	0.00	2	48.33	48.00	-2	16,891	-0.01%
2019/11/14	11	48.10	20	48.34	48.19	-9	17,143	-0.05%
2019/11/13	5	47.96	0	0.00	47.95	5	17,375	0.03%
2019/11/12	11	48.52	8	48.03	48.15	3	17,522	0.02%
2019/11/11	11	48.70	39	48.86	48.57	-28	17,539	-0.16%
2019/11/08	2	50.70	0	0.00	50.15	2	17,358	0.01%
2019/11/07	10	50.20	0	0.00	50.10	10	17,423	0.06%
2019/11/06	33	50.59	4	50.63	50.60	29	17,623	0.16%
2019/11/05	9	50.56	8	51.50	51.45	1	17,805	0.01%
2019/11/04	3	49.99	1	50.20	50.10	2	18,031	0.01%
2019/10/31	1	48.01	0	0.00	47.83	1	18,378	0.01%
2019/10/30	5	48.20	0	0.00	47.80	5	18,771	0.03%
2019/10/29	5	48.49	0	0.00	48.45	5	18,945	0.03%
2019/10/25	7	47.56	3	47.50	47.67	4	19,135	0.02%
2019/10/23	9	48.12	0	0.00	48.25	9	19,291	0.05%
2019/10/22	3	48.05	0	0.00	48.07	3	19,667	0.02%
2019/10/21	8	48.22	0	0.00	48.27	8	19,863	0.04%
2019/10/18	10	48.75	0	0.00	48.63	10	20,071	0.05%
2019/10/17	10	49.58	10	49.52	49.36	0	20,275	0.00%
2019/10/16	5	49.27	2	50.50	49.14	3	20,423	0.01%
2019/10/14	0	0.00	1	49.03	49.65	-1	20,475	0.00%
2019/10/08	0	0.00	15	46.12	47.49	-15	20,646	-0.07%
2019/10/07	10	45.63	0	0.00	45.63	10	20,851	0.05%
2019/10/04	9	46.07	0	0.00	45.80	9	21,027	0.04%
2019/10/03	6	45.61	0	0.00	45.63	6	21,226	0.03%
2019/10/01	6	46.65	0	0.00	46.71	6	21,949	0.03%
2019/09/25	1	47.60	0	0.00	47.68	1	22,649	0.00%
2019/09/24	0	0.00	1	48.17	48.04	-1	23,403	0.00%
2019/09/23	3	47.52	35	47.53	47.15	-32	23,467	-0.14%
2019/09/19	5	48.08	0	0.00	48.02	5	23,803	0.02%
2019/09/18	10	48.40	0	0.00	48.32	10	24,331	0.04%
2019/09/17	21	48.41	20	48.39	48.25	1	24,610	0.00%
2019/09/16	10	49.73	10	49.05	48.96	0	24,879	0.00%
2019/09/11	0	0.00	30	48.46	48.76	-30	26,012	-0.12%
2019/09/10	35	49.29	1	49.31	49.01	34	25,906	0.13%
2019/09/09	5	50.00	8	49.70	49.73	-3	25,972	-0.01%
2019/09/06	30	49.46	0	0.00	49.40	30	25,987	0.12%
2019/09/05	20	49.62	5	49.69	49.67	15	26,053	0.06%
2019/08/30	0	0.00	1	46.80	46.66	-1	26,564	0.00%
2019/08/29	1	45.51	0	0.00	46.07	1	26,779	0.00%
2019/08/27	0	0.00	4	47.03	47.11	-4	26,966	-0.01%
2019/08/26	0	0.00	1	46.09	45.80	-1	27,008	0.00%
2019/08/23	0	0.00	4	47.45	47.42	-4	27,134	-0.01%
2019/08/20	0	0.00	1	46.24	46.49	-1	27,900	0.00%
2019/08/16	2	44.53	1	44.78	44.81	1	28,220	0.00%
2019/08/15	0	0.00	2	42.90	43.64	-2	28,273	-0.01%
2019/08/14	2	44.30	0	0.00	43.95	2	28,549	0.01%
2019/08/12	0	0.00	9	43.94	43.85	-9	29,210	-0.03%
2019/08/08	3	43.27	3	43.22	43.46	0	29,566	0.00%
2019/08/07	1	42.65	1	42.76	42.58	0	29,754	0.00%
2019/08/06	33	42.23	0	0.00	43.20	33	30,177	0.11%
2019/08/02	25	44.66	1	44.86	44.82	24	30,453	0.08%
2019/08/01	2	46.61	0	0.00	46.27	2	31,105	0.01%
2019/07/31	8	47.32	3	47.80	47.42	5	31,176	0.02%
2019/07/30	1	48.52	7	48.52	48.52	-6	31,513	-0.02%
2019/07/29	0	0.00	3	47.88	47.79	-3	32,769	-0.01%
2019/07/26	7	47.89	2	47.83	47.98	5	32,879	0.02%
2019/07/25	0	0.00	3	47.48	47.55	-3	32,707	-0.01%
2019/07/24	0	0.00	7	47.40	47.18	-7	33,011	-0.02%
2019/07/19	10	46.18	2	46.92	46.65	8	33,557	0.02%
2019/07/18	2	45.77	0	0.00	45.69	2	33,899	0.01%
2019/07/17	3	46.30	0	0.00	46.30	3	34,000	0.01%
2019/07/16	0	0.00	1	46.30	46.29	-1	34,792	0.00%
2019/07/15	2	46.23	3	47.57	47.00	-1	35,080	0.00%
2019/07/12	0	0.00	5	47.23	47.22	-5	34,749	-0.01%
2019/07/11	4	46.85	0	0.00	46.49	4	34,978	0.01%
2019/07/10	5	46.75	0	0.00	46.29	5	35,346	0.01%
2019/07/08	3	47.23	5	46.64	46.69	-2	36,192	-0.01%
2019/07/05	9	48.24	0	0.00	48.55	9	36,302	0.02%
2019/07/04	9	48.58	0	0.00	48.00	9	36,537	0.02%
2019/07/02	3	48.90	20	49.10	48.80	-17	37,638	-0.05%
2019/07/01	41	48.61	3	49.06	49.11	38	37,880	0.10%
2019/06/28	0	0.00	32	46.28	46.29	-32	37,631	-0.09%
2019/06/27	4	46.39	1	46.87	46.74	3	38,297	0.01%
2019/06/26	0	0.00	15	45.58	45.57	-15	38,994	-0.04%
2019/06/25	51	45.85	0	0.00	45.10	51	39,157	0.13%
2019/06/24	110	46.22	4	46.93	46.86	106	39,037	0.27%	大買/鉅額交易
2019/06/20	220	46.48	9	47.00	46.48	211	39,410	0.54%	大買/鉅額交易
2019/06/19	23	44.61	2	44.94	45.04	21	39,100	0.05%
2019/06/18	0	0.00	130	43.00	42.95	-130	38,928	-0.33%	大賣/鉅額交易
2019/06/17	1	42.72	0	0.00	42.73	1	39,437	0.00%
2019/06/13	0	0.00	7	42.58	42.74	-7	40,249	-0.02%
2019/06/12	0	0.00	7	42.92	42.85	-7	40,774	-0.02%
2019/06/11	0	0.00	5	42.62	43.09	-5	41,115	-0.01%
2019/06/10	0	0.00	17	41.69	41.56	-17	41,094	-0.04%
2019/06/05	2	40.84	2	41.39	40.91	0	41,609	0.00%
2019/06/04	12	40.70	0	0.00	40.28	12	42,596	0.03%
2019/06/03	7	41.57	0	0.00	40.93	7	43,375	0.02%
2019/05/31	0	0.00	10	41.21	41.09	-10	43,791	-0.02%
2019/05/30	0	0.00	6	40.59	40.82	-6	44,397	-0.01%
2019/05/29	1	40.68	0	0.00	41.58	1	45,371	0.00%
2019/05/28	0	0.00	2	40.84	41.68	-2	45,713	0.00%
2019/05/27	2	39.68	1	39.34	40.25	1	46,301	0.00%
2019/05/24	0	0.00	2	39.87	40.05	-2	47,391	0.00%
2019/05/23	131	39.85	5	39.61	39.85	126	47,617	0.26%	大買/鉅額交易
2019/05/21	2	41.72	1	41.22	41.17	1	47,324	0.00%
2019/05/20	1	40.05	0	0.00	39.88	1	47,756	0.00%
2019/05/17	1	41.52	1	42.55	40.96	0	47,704	0.00%
2019/05/15	0	0.00	1	41.21	41.91	-1	47,872	0.00%
2019/05/14	3	39.11	476	40.31	40.82	-473	47,919	-0.99%	大賣/鉅額交易
2019/05/13	2	40.10	2	40.44	40.10	0	47,659	0.00%
2019/05/10	5	40.06	11	40.95	40.55	-6	48,268	-0.01%
2019/05/09	11	39.82	0	0.00	39.65	11	47,641	0.02%
2019/05/08	3	40.78	1	41.75	41.63	2	47,054	0.00%
2019/05/07	2	43.01	0	0.00	41.95	2	47,278	0.00%
2019/05/06	49	42.74	5	41.48	41.59	44	47,291	0.09%
2019/05/03	0	0.00	5	46.27	46.56	-5	46,077	-0.01%
2019/05/02	2	46.68	0	0.00	46.53	2	46,171	0.00%
2019/04/30	4	46.45	0	0.00	46.78	4	46,555	0.01%
2019/04/29	2	45.75	1	45.86	47.41	1	46,622	0.00%
2019/04/26	19	45.81	23	45.62	46.28	-4	46,474	-0.01%
2019/04/24	20	47.10	0	0.00	47.60	20	46,375	0.04%
2019/04/22	107	47.88	1	50.35	47.61	106	46,218	0.23%	大買/鉅額交易
2019/04/19	20	48.50	3	49.11	49.28	17	45,567	0.04%
2019/04/18	64	48.68	10	48.87	48.68	54	45,488	0.12%
2019/04/17	225	49.15	17	49.20	49.40	208	45,744	0.45%	大買/鉅額交易
2019/04/16	1	46.46	5	48.70	48.86	-4	45,386	-0.01%
2019/04/15	6	48.46	1	47.70	48.00	5	45,106	0.01%
2019/04/12	6	46.19	31	46.03	45.95	-25	44,875	-0.06%
2019/04/11	37	46.60	142	48.69	46.72	-105	44,834	-0.23%	大賣/鉅額交易
2019/04/10	0	0.00	226	47.81	48.05	-226	44,611	-0.51%	大賣/鉅額交易
2019/04/08	1	47.22	12	47.48	46.66	-11	44,149	-0.02%
2019/04/03	0	0.00	12	45.11	45.10	-12	43,175	-0.03%
2019/04/02	0	0.00	7	45.05	45.06	-7	43,226	-0.02%
2019/04/01	10	45.30	6	44.72	45.15	4	42,927	0.01%
2019/03/29	11	42.46	7	41.27	42.96	4	42,152	0.01%
2019/03/28	36	39.69	0	0.00	40.31	36	41,633	0.09%
2019/03/27	0	0.00	11	39.87	40.50	-11	42,469	-0.03%
2019/03/26	30	39.91	70	39.77	39.66	-40	42,278	-0.09%
2019/03/25	39	40.31	110	40.19	40.30	-71	42,373	-0.17%	大賣/
2019/03/22	43	41.34	160	41.46	41.70	-117	42,255	-0.28%	大賣/鉅額交易
2019/03/21	7	42.43	7	42.32	42.42	0	41,973	0.00%
2019/03/20	15	42.25	12	42.74	41.84	3	42,448	0.01%
2019/03/19	266	42.64	14	43.13	42.71	252	42,022	0.60%	大買/鉅額交易
2019/03/18	23	41.93	17	42.15	42.47	6	41,629	0.01%
2019/03/15	3	41.24	1	41.39	40.97	2	41,661	0.00%
2019/03/14	8	40.27	7	40.45	40.18	1	41,073	0.00%
2019/03/13	13	39.70	3	39.91	40.18	10	41,259	0.02%
2019/03/12	8	40.56	9	40.49	40.63	-1	41,123	0.00%
2019/03/11	18	38.49	12	39.24	39.27	6	40,926	0.01%
2019/03/08	11	39.48	6	38.90	39.19	5	41,522	0.01%
2019/03/07	6	41.92	23	42.37	41.42	-17	40,406	-0.04%
2019/03/06	2	43.06	1	43.02	43.02	1	39,590	0.00%
2019/03/05	5	43.28	1	42.98	43.12	4	39,321	0.01%
2019/03/04	93	44.32	154	43.84	44.55	-61	38,737	-0.16%	大賣/
2019/02/27	2	40.55	0	0.00	41.58	2	37,841	0.01%
2019/02/26	21	41.33	3	41.26	40.69	18	37,565	0.05%
2019/02/25	54	38.70	67	39.08	39.80	-13	36,765	-0.04%
2019/02/22	7	36.03	0	0.00	35.94	7	35,439	0.02%
2019/02/21	26	36.90	23	36.65	37.05	3	35,357	0.01%
2019/02/20	17	36.44	21	36.69	36.24	-4	35,426	-0.01%
2019/02/19	8	36.24	13	36.47	36.18	-5	35,706	-0.01%
2019/02/18	4	35.79	21	35.90	36.10	-17	35,062	-0.05%
2019/02/15	14	35.57	5	35.52	34.91	9	34,878	0.03%
2019/02/14	0	0.00	25	36.07	36.25	-25	34,741	-0.07%
2019/02/13	12	35.53	30	35.30	35.53	-18	34,524	-0.05%
2019/02/12	17	35.13	29	35.09	35.08	-12	34,771	-0.03%
2019/02/11	2	33.97	32	34.60	34.74	-30	34,747	-0.09%
2019/01/30	1	32.60	14	32.96	32.81	-13	34,250	-0.04%
2019/01/29	3	32.26	5	32.43	32.78	-2	34,460	-0.01%
2019/01/28	3	32.82	2	33.13	32.67	1	34,506	0.00%
2019/01/25	0	0.00	12	32.35	32.75	-12	34,898	-0.03%
2019/01/24	11	31.24	112	31.72	31.59	-101	35,128	-0.29%	大賣/鉅額交易
2019/01/23	21	31.00	22	31.36	31.27	-1	35,542	0.00%
2019/01/22	24	31.58	2	31.54	31.21	22	36,265	0.06%
2019/01/21	31	32.13	6	32.27	32.00	25	37,287	0.07%
2019/01/18	0	0.00	3	31.38	31.45	-3	37,351	-0.01%
2019/01/17	20	30.56	20	30.98	30.95	0	37,669	0.00%
2019/01/16	0	0.00	7	30.51	30.54	-7	38,036	-0.02%
2019/01/15	25	29.60	20	29.89	30.24	5	38,385	0.01%
2019/01/14	70	29.48	21	29.40	29.44	49	39,393	0.12%
2019/01/11	20	29.59	23	29.78	29.82	-3	39,782	-0.01%
2019/01/10	22	29.45	20	29.69	29.65	2	40,063	0.00%
2019/01/09	2	29.67	1	29.76	29.98	1	40,193	0.00%
2019/01/07	4	28.79	0	0.00	28.67	4	40,270	0.01%
2019/01/03	0	0.00	1	27.47	27.59	-1	40,553	0.00%
2019/01/02	5	27.49	5	27.41	27.29	0	40,552	0.00%
2018/12/28	41	28.02	2	28.10	28.35	39	40,632	0.10%
2018/12/27	3	28.50	2	28.64	28.17	1	40,681	0.00%
2018/12/26	5	28.07	23	28.14	27.72	-18	40,629	-0.04%
2018/12/25	1	27.59	26	27.41	27.50	-25	40,494	-0.06%
2018/12/24	0	0.00	10	28.30	28.49	-10	40,210	-0.02%
2018/12/22	21	27.98	1	27.97	27.90	20	39,995	0.05%
2018/12/21	2	28.46	21	28.42	28.38	-19	40,480	-0.05%
2018/12/20	15	29.70	27	29.62	29.15	-12	40,386	-0.03%
2018/12/19	0	0.00	11	31.34	30.92	-11	40,095	-0.03%
2018/12/18	15	31.23	2	31.46	31.15	13	40,154	0.03%
2018/12/17	11	31.95	6	31.87	31.91	5	40,067	0.01%
2018/12/14	15	32.27	10	32.20	32.25	5	39,894	0.01%
2018/12/13	2	32.00	50	32.99	32.97	-48	40,565	-0.12%
2018/12/12	11	31.64	89	31.73	31.75	-78	40,000	-0.19%
2018/12/11	4	31.30	6	31.38	31.33	-2	39,891	-0.01%
2018/12/10	6	31.23	2	31.54	31.04	4	40,018	0.01%
2018/12/07	2	32.20	0	0.00	32.16	2	39,733	0.01%
2018/12/06	24	32.32	25	32.44	32.08	-1	40,344	0.00%
2018/12/05	2	33.45	3	33.41	33.35	-1	39,956	0.00%
2018/12/04	32	33.69	4	33.63	33.50	28	39,815	0.07%
2018/12/03	68	33.89	39	34.02	33.86	29	40,011	0.07%
2018/11/30	5	31.68	5	31.91	31.71	0	39,164	0.00%
2018/11/29	33	32.46	3	32.15	31.90	30	39,111	0.08%
2018/11/28	33	31.90	3	32.11	32.07	30	39,001	0.08%
2018/11/27	12	31.73	12	31.73	31.75	0	38,762	0.00%
2018/11/26	1	31.82	2	31.84	31.79	-1	38,943	0.00%
2018/11/23	16	32.01	0	0.00	31.85	16	38,796	0.04%
2018/11/22	17	32.47	7	32.32	32.25	10	38,647	0.03%
2018/11/21	5	32.46	3	32.93	32.80	2	38,612	0.01%
2018/11/20	15	33.38	10	33.05	32.81	5	38,878	0.01%
2018/11/19	8	33.57	14	33.79	33.81	-6	38,639	-0.02%
2018/11/16	14	33.07	14	33.58	33.41	0	38,636	0.00%
2018/11/15	4	32.68	5	32.88	32.96	-1	38,405	0.00%
2018/11/14	12	33.63	2	33.23	32.92	10	38,877	0.03%
2018/11/13	4	31.87	3	33.07	33.30	1	39,075	0.00%
2018/11/12	8	32.40	8	32.52	32.60	0	39,428	0.00%
2018/11/09	20	33.17	6	32.71	32.60	14	40,100	0.03%
2018/11/08	17	34.49	14	34.54	34.18	3	39,850	0.01%
2018/11/07	10	34.32	14	34.78	34.50	-4	39,843	-0.01%
2018/11/06	12	34.06	6	33.73	33.64	6	39,870	0.02%
2018/11/05	56	34.39	5	34.69	34.41	51	39,734	0.13%
2018/11/02	54	35.43	16	35.43	35.26	38	39,892	0.10%
2018/11/01	5	33.80	7	34.01	34.18	-2	39,299	-0.01%
2018/10/31	12	32.49	13	32.72	32.93	-1	39,015	0.00%
2018/10/30	26	31.79	9	32.49	32.93	17	38,897	0.04%
2018/10/29	107	32.38	0	0.00	31.90	107	38,340	0.28%	大買/鉅額交易
2018/10/26	50	33.89	1	34.81	33.90	49	38,084	0.13%
2018/10/25	55	33.77	4	33.56	33.47	51	37,903	0.13%
2018/10/24	3	34.47	4	34.81	35.00	-1	37,289	0.00%
2018/10/23	24	35.16	3	35.38	35.00	21	36,614	0.06%
2018/10/22	21	35.77	5	35.66	36.71	16	36,220	0.04%
2018/10/19	52	32.70	2	31.87	32.71	50	35,123	0.14%
2018/10/18	4	32.52	0	0.00	32.10	4	34,831	0.01%
2018/10/17	1	33.75	2	33.34	32.65	-1	35,069	0.00%
2018/10/16	0	0.00	1	33.35	33.32	-1	35,195	0.00%
2018/10/15	0	0.00	1	33.44	32.90	-1	35,216	0.00%
2018/10/12	5	32.66	2	32.90	33.50	3	35,019	0.01%
2018/10/11	4	32.82	4	32.55	32.37	0	34,737	0.00%
2018/10/09	0	0.00	1	34.58	34.97	-1	34,291	0.00%
2018/10/08	3	35.85	0	0.00	35.45	3	34,356	0.01%
2018/10/05	1	35.36	5	35.39	35.41	-4	34,222	-0.01%
2018/10/04	1	35.85	3	35.79	35.85	-2	34,631	-0.01%
2018/10/03	1	36.75	2	36.93	36.82	-1	34,914	0.00%
2018/10/02	0	0.00	45	37.42	37.14	-45	35,231	-0.13%
2018/10/01	0	0.00	1	38.23	38.22	-1	35,672	0.00%
2018/09/28	2	37.91	0	0.00	38.41	2	36,332	0.01%
2018/09/27	4	37.62	1	38.43	37.50	3	36,287	0.01%
2018/09/26	4	37.51	6	37.67	38.50	-2	36,204	-0.01%
2018/09/25	0	0.00	2	37.01	36.70	-2	36,947	-0.01%
2018/09/21	36	36.94	39	36.68	37.13	-3	37,201	-0.01%
2018/09/20	6	35.66	162	35.60	35.33	-156	37,117	-0.42%	大賣/鉅額交易
2018/09/19	9	35.30	9	34.56	35.51	0	37,612	0.00%
2018/09/18	6	33.21	1	33.27	33.29	5	37,439	0.01%
2018/09/17	1	33.15	1	33.14	33.13	0	38,291	0.00%
2018/09/14	3	33.65	1	33.62	33.60	2	38,503	0.01%
2018/09/13	1	33.06	1	32.70	32.57	0	38,699	0.00%
2018/09/12	3	32.45	4	32.33	32.27	-1	38,585	0.00%
2018/09/11	3	33.45	3	33.22	33.16	0	38,458	0.00%
2018/09/10	2	33.58	4	33.45	33.47	-2	38,669	-0.01%
2018/09/07	2	33.62	5	34.03	33.86	-3	38,657	-0.01%
2018/09/06	2	34.06	0	0.00	33.85	2	38,451	0.01%
2018/09/05	153	35.56	2	35.25	34.92	151	38,153	0.40%	大買/鉅額交易
2018/09/04	0	0.00	1	35.05	35.43	-1	38,238	0.00%
2018/09/03	2	34.83	6	34.84	34.54	-4	38,345	-0.01%
2018/08/31	1	34.73	1	35.03	35.49	0	38,543	0.00%
2018/08/30	7	35.58	0	0.00	35.48	7	38,325	0.02%
2018/08/29	0	0.00	50	36.35	36.17	-50	38,169	-0.13%
2018/08/28	50	36.44	60	37.03	36.44	-10	38,207	-0.03%
2018/08/27	55	36.40	9	36.29	36.49	46	38,189	0.12%
2018/08/23	12	35.20	0	0.00	34.78	12	38,416	0.03%
2018/08/21	0	0.00	8	34.52	35.00	-8	38,871	-0.02%
2018/08/20	6	33.16	9	33.36	32.90	-3	38,513	-0.01%
2018/08/17	7	33.48	1	34.15	33.11	6	38,293	0.02%
2018/08/16	4	33.48	1	32.98	33.99	3	37,857	0.01%
2018/08/15	1	34.05	4	34.32	33.88	-3	37,142	-0.01%
2018/08/14	2	35.36	3	35.27	34.92	-1	36,951	0.00%
2018/08/13	3	35.12	0	0.00	34.93	3	36,978	0.01%
2018/08/10	1	36.74	4	36.50	35.86	-3	36,716	-0.01%
2018/08/09	4	35.60	3	36.19	36.15	1	36,701	0.00%
2018/08/08	4	35.31	9	35.84	35.06	-5	36,169	-0.01%
2018/08/07	4	34.08	4	34.56	34.77	0	35,991	0.00%
2018/08/06	13	34.10	7	34.15	34.04	6	35,802	0.02%
2018/08/03	5	34.82	2	34.36	34.48	3	35,432	0.01%
2018/08/02	15	35.48	9	34.76	34.29	6	35,372	0.02%
2018/08/01	3	37.96	6	38.67	37.76	-3	34,567	-0.01%
2018/07/31	0	0.00	1	37.81	37.93	-1	34,850	0.00%
2018/07/30	2	38.29	2	38.19	37.81	0	35,078	0.00%
2018/07/27	5	38.05	1	37.73	37.99	4	35,055	0.01%
2018/07/26	0	0.00	3	38.49	38.12	-3	34,999	-0.01%
2018/07/25	3	38.95	29	39.64	38.88	-26	34,971	-0.07%
2018/07/24	25	39.13	6	38.93	39.10	19	34,817	0.05%
2018/07/23	1	36.85	54	36.75	37.52	-53	34,789	-0.15%
2018/07/20	2	34.86	10	35.05	36.00	-8	34,681	-0.02%
2018/07/19	0	0.00	52	35.71	35.30	-52	34,447	-0.15%
2018/07/18	57	35.59	18	35.67	35.48	39	34,924	0.11%
2018/07/17	26	35.13	0	0.00	35.00	26	34,906	0.07%
2018/07/16	7	36.15	55	35.99	35.54	-48	34,862	-0.14%
2018/07/13	105	36.80	101	36.50	36.65	4	34,801	0.01%	大買/大賣/
2018/07/12	131	35.95	39	36.52	36.88	92	35,083	0.26%	大買/
2018/07/11	9	34.93	223	34.50	35.05	-214	34,858	-0.61%	大賣/鉅額交易
2018/07/10	9	35.77	16	36.40	35.55	-7	35,132	-0.02%
2018/07/09	3	35.30	1	34.60	35.76	2	35,146	0.01%
2018/07/06	21	33.30	17	33.92	34.44	4	34,831	0.01%
2018/07/05	110	33.33	1	32.77	32.96	109	34,668	0.31%	大買/鉅額交易
2018/07/04	105	33.53	1	33.84	33.60	104	34,383	0.30%	大買/鉅額交易
2018/07/03	21	33.58	62	32.76	33.56	-41	34,193	-0.12%
2018/07/02	2	35.37	4	35.38	34.73	-2	32,954	-0.01%
2018/06/29	20	35.94	2	36.28	36.51	18	32,732	0.05%
2018/06/28	2	35.38	33	35.71	35.88	-31	32,184	-0.10%
2018/06/27	11	36.92	42	37.01	36.10	-31	31,843	-0.10%
2018/06/26	28	38.03	1	37.35	37.85	27	31,809	0.08%
2018/06/25	1	39.80	1	39.90	39.75	0	31,351	0.00%
2018/06/22	8	39.93	0	0.00	39.94	8	31,580	0.03%
2018/06/21	0	0.00	2	40.87	40.89	-2	31,821	-0.01%
2018/06/20	141	40.33	140	40.55	40.88	1	32,594	0.00%	大買/大賣/
2018/06/19	22	40.78	3	41.09	40.86	19	32,858	0.06%
2018/06/15	0	0.00	3	42.73	42.57	-3	32,567	-0.01%
2018/06/14	1	42.36	1	42.19	42.24	0	32,443	0.00%
2018/06/13	2	43.09	1	42.74	42.63	1	32,393	0.00%
2018/06/12	2	42.82	2	42.85	42.95	0	32,311	0.00%
2018/06/11	2	41.69	2	41.92	41.92	0	32,273	0.00%
2018/06/08	1	41.88	27	42.41	41.72	-26	32,251	-0.08%
2018/06/07	48	43.34	42	43.61	43.08	6	32,042	0.02%
2018/06/06	7	43.07	1	43.40	42.96	6	32,108	0.02%
2018/06/05	4	42.83	10	43.03	43.27	-6	32,130	-0.02%
2018/06/04	5	42.35	7	42.41	42.67	-2	32,198	-0.01%
2018/06/01	3	41.61	1	41.61	41.00	2	32,355	0.01%
2018/05/31	3	41.00	1	41.28	41.54	2	32,421	0.01%
2018/05/30	24	40.22	3	40.17	40.37	21	32,292	0.07%
2018/05/29	3	41.42	0	0.00	41.10	3	31,863	0.01%
2018/05/28	42	41.85	0	0.00	41.80	42	32,149	0.13%
2018/05/25	2	41.58	1	41.63	41.63	1	32,303	0.00%
2018/05/24	0	0.00	1	41.91	41.86	-1	32,447	0.00%
2018/05/23	6	42.76	0	0.00	42.52	6	32,440	0.02%
2018/05/21	3	44.49	1	45.03	44.36	2	32,652	0.01%
2018/05/17	50	43.25	0	0.00	43.10	50	34,436	0.15%
2018/05/16	20	44.16	1	44.17	44.05	19	35,478	0.05%
2018/05/15	4	44.47	4	44.41	44.00	0	36,408	0.00%
2018/05/14	97	44.32	98	44.70	44.57	-1	36,950	0.00%
2018/05/11	8	43.75	6	44.03	43.70	2	37,192	0.01%
2018/05/10	7	43.63	0	0.00	43.38	7	37,232	0.02%
2018/05/09	1	43.39	1	43.64	43.39	0	37,255	0.00%
2018/05/08	7	43.03	51	43.59	43.62	-44	37,317	-0.12%
2018/05/07	1	41.72	0	0.00	41.75	1	37,264	0.00%
2018/05/02	2	40.60	0	0.00	40.60	2	37,967	0.01%
2018/04/30	0	0.00	5	40.98	41.62	-5	38,178	-0.01%
2018/04/27	12	40.19	0	0.00	40.16	12	38,440	0.03%
2018/04/26	57	41.72	1	43.14	41.37	56	37,955	0.15%
2018/04/24	0	0.00	56	43.25	43.63	-56	37,842	-0.15%
2018/04/23	1	41.41	0	0.00	41.27	1	37,993	0.00%
2018/04/18	21	41.39	0	0.00	40.41	21	38,192	0.05%
2018/04/16	13	41.86	0	0.00	41.70	13	37,839	0.03%
2018/04/10	66	43.02	106	43.39	43.77	-40	36,708	-0.11%	大賣/
2018/04/03	30	42.74	0	0.00	42.30	30	36,999	0.08%
2018/04/02	70	44.08	60	44.36	43.64	10	36,874	0.03%
2018/03/30	35	43.84	35	44.05	44.37	0	37,111	0.00%
2018/03/29	85	42.08	85	42.50	42.92	0	36,886	0.00%
2018/03/28	43	43.61	44	43.84	42.66	-1	36,350	0.00%
2018/03/27	10	45.57	3	45.63	44.72	7	35,798	0.02%
2018/03/26	60	44.05	0	0.00	43.85	60	35,591	0.17%
2018/03/23	7	44.85	0	0.00	44.61	7	35,035	0.02%
2018/03/22	11	48.34	0	0.00	48.11	11	34,183	0.03%
2018/03/21	0	0.00	6	50.60	50.45	-6	33,482	-0.02%
2018/03/20	6	49.28	0	0.00	49.45	6	33,520	0.02%
2018/03/16	0	0.00	4	50.50	49.83	-4	33,461	-0.01%
2018/03/15	0	0.00	20	48.97	49.92	-20	33,535	-0.06%
2018/03/14	4	49.44	0	0.00	49.25	4	33,377	0.01%
2018/03/13	0	0.00	2	50.50	50.50	-2	33,288	-0.01%
2018/03/12	20	51.65	0	0.00	51.15	20	33,368	0.06%
2018/03/02	3	48.80	0	0.00	49.00	3	33,281	0.01%
2018/03/01	6	48.69	4	50.03	49.69	2	33,439	0.01%
2018/02/27	2	51.35	2	51.05	51.05	0	33,277	0.00%
2018/02/23	6	51.53	6	51.90	51.50	0	33,502	0.00%
2018/02/22	0	0.00	6	50.93	50.95	-6	33,583	-0.02%
2018/02/21	5	50.10	0	0.00	51.35	5	34,192	0.01%
2018/02/12	3	47.00	0	0.00	46.45	3	34,183	0.01%
2018/02/09	4	47.69	27	47.72	45.70	-23	33,742	-0.07%
2018/02/08	5	52.56	7	52.25	51.10	-2	32,310	-0.01%
2018/02/07	1	55.00	0	0.00	55.15	1	31,169	0.00%
2018/02/06	12	56.88	15	56.65	56.45	-3	30,320	-0.01%
2018/02/05	1	58.50	26	57.72	58.95	-25	29,732	-0.08%
2018/02/02	41	58.26	53	58.37	58.60	-12	29,413	-0.04%
2018/02/01	8	58.25	0	0.00	58.15	8	29,421	0.03%
2018/01/31	13	57.14	9	57.70	58.15	4	29,310	0.01%
2018/01/30	13	58.53	3	58.57	57.55	10	29,393	0.03%
2018/01/29	12	60.58	5	60.10	60.20	7	28,894	0.02%
2018/01/26	0	0.00	15	61.23	61.35	-15	28,643	-0.05%
2018/01/25	33	61.20	20	60.31	60.00	13	28,513	0.05%
2018/01/24	0	0.00	3	62.03	62.45	-3	28,221	-0.01%
2018/01/23	38	60.86	25	61.23	61.50	13	27,874	0.05%
2018/01/22	20	59.50	30	59.45	59.40	-10	27,927	-0.04%
2018/01/19	10	59.50	15	60.25	60.10	-5	27,995	-0.02%
2018/01/18	15	58.85	70	58.97	58.80	-55	28,088	-0.20%
2018/01/17	14	58.40	11	58.69	58.50	3	27,941	0.01%
2018/01/16	0	0.00	5	57.30	58.00	-5	27,399	-0.02%
2018/01/15	22	57.52	18	57.36	58.00	4	27,211	0.01%
2018/01/12	0	0.00	5	55.50	55.85	-5	26,794	-0.02%
2018/01/11	14	55.06	0	0.00	54.95	14	27,101	0.05%
2018/01/10	5	54.10	12	54.94	54.70	-7	26,898	-0.03%
2018/01/08	1	52.80	0	0.00	52.70	1	26,508	0.00%
2018/01/04	12	52.55	0	0.00	52.30	12	26,300	0.05%
2018/01/03	10	52.70	1	52.20	52.40	9	26,520	0.03%
2018/01/02	0	0.00	41	51.49	51.85	-41	26,292	-0.16%