富邦上証正2 (00633L)-凱基-市府券商分點個股進出

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
34.37
漲跌
▲0.83
漲幅
+2.47%
成交量
10,429張
產業
上市
224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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/04/18	0	0.00	7	34.09	34.37	-7	10,879	-0.06%
2024/04/12	0	0.00	2	32.47	32.40	-2	10,871	-0.02%
2024/04/11	1	32.43	0	0.00	32.75	1	10,900	0.01%
2024/04/02	2.1	33.94	0	0.00	33.93	2.1	11,261	0.02%
2024/04/01	2	34.25	0	0.00	34.19	2	11,224	0.02%
2024/03/22	0	32.60	126	32.64	32.94	-126	11,064	-1.14%	大賣/鉅額交易
2024/03/20	5	33.55	0	0.00	33.45	5	11,071	0.05%
2024/03/14	0.1	32.77	0	0.00	32.72	0.1	11,326	0.00%
2024/03/13	5	33.00	0	0.00	33.01	5	11,316	0.04%
2024/03/12	5	32.90	0	0.00	33.50	5	11,412	0.04%
2024/03/11	0	0.00	1	32.81	32.50	-1	11,493	-0.01%
2024/03/08	0	0.00	1	31.55	31.47	-1	11,371	-0.01%
2024/03/05	0	0.00	0.3	32.01	32.06	-0.3	11,128	0.00%
2024/03/04	0.1	31.49	0	0.00	31.46	0.1	11,021	0.00%
2024/02/29	0	0.00	1	31.58	31.47	-1	11,019	-0.01%
2024/02/27	1	31.04	0	0.00	31.23	1	10,949	0.01%
2024/02/26	0.1	31.20	0	0.00	31.42	0.1	10,913	0.00%
2024/02/23	5	32.21	4	32.25	32.07	1	10,825	0.01%
2024/02/22	3.2	31.81	0	0.00	32.05	3.2	10,779	0.03%
2024/02/21	0	0.00	1	32.05	32.25	-1	10,738	-0.01%
2024/02/16	1	29.70	0	0.00	30.40	1	10,130	0.01%
2024/02/15	0	0.00	21	29.32	29.36	-21	9,925	-0.21%
2024/02/05	22	27.60	1	27.22	27.71	21	9,695	0.22%
2024/02/02	12	27.10	5	26.88	26.89	7	9,339	0.07%
2024/02/01	1	27.00	1	27.74	27.47	0	9,161	0.00%
2024/01/31	41	27.29	0	0.00	27.32	41	8,993	0.46%
2024/01/30	1	27.47	0	0.00	27.51	1	8,821	0.01%
2024/01/29	2	28.73	2	28.72	28.39	0	8,569	0.00%
2024/01/26	5	28.47	0	0.00	28.24	5	8,362	0.06%
2024/01/25	5	28.10	8	28.30	28.47	-3	8,213	-0.04%
2024/01/24	5	27.40	0	0.00	26.70	5	7,766	0.06%
2024/01/23	5	26.60	0	0.00	26.88	5	7,458	0.07%
2024/01/22	5	27.20	0	0.00	27.26	5	7,241	0.07%
2024/01/18	6	26.08	0	0.00	25.77	6	6,965	0.09%
2024/01/17	1	27.00	0	0.00	26.83	1	6,609	0.02%
2024/01/16	6	27.32	0	0.00	27.15	6	6,610	0.09%
2024/01/15	3	27.32	0	0.00	27.39	3	6,564	0.05%
2024/01/12	1	27.23	0	0.00	27.34	1	6,564	0.02%
2024/01/11	1	27.23	0	0.00	27.62	1	6,647	0.02%
2024/01/10	6	27.37	0	0.00	27.29	6	6,574	0.09%
2024/01/09	1	27.32	0	0.00	27.15	1	6,526	0.02%
2024/01/08	3	27.76	0.6	27.55	27.26	2.4	6,472	0.04%
2024/01/05	6	28.04	2	28.41	28.29	4	6,305	0.06%
2024/01/04	4	27.94	0.4	27.83	27.82	3.6	6,328	0.06%
2024/01/03	0.5	28.55	0	0.00	28.39	0.5	6,200	0.01%
2024/01/02	7.5	29.02	0	0.00	28.66	7.5	6,172	0.12%
2023/12/29	10	29.44	0	0.00	29.34	10	5,935	0.17%
2023/12/28	0	0.00	3	28.82	29.21	-3	5,848	-0.05%
2023/12/20	2	27.86	0	0.00	27.91	2	5,734	0.03%
2023/12/15	1	27.96	0	0.00	27.87	1	5,693	0.02%
2023/12/13	5	28.36	0	0.00	28.36	5	5,518	0.09%
2023/12/12	0	0.00	1	29.39	29.20	-1	5,478	-0.02%
2023/12/11	2	28.23	0	0.00	28.47	2	5,437	0.04%
2023/12/01	3	30.62	0	0.00	30.45	3	5,036	0.06%
2023/11/28	2	31.34	2	31.58	31.30	0	5,123	0.00%
2023/11/27	1	31.51	0	0.00	31.32	1	5,141	0.02%
2023/11/08	0	0.00	2	33.91	33.76	-2	5,903	-0.03%
2023/11/07	0	0.00	1	34.22	33.84	-1	6,020	-0.02%
2023/11/03	0	0.00	1	34.10	33.92	-1	6,113	-0.02%
2023/11/01	1	33.62	1	33.93	33.80	0	6,199	0.00%
2023/10/30	0	0.00	1	33.18	33.13	-1	6,262	-0.02%
2023/10/19	2	33.04	0	0.00	32.47	2	6,842	0.03%
2023/10/04	1	34.56	0	0.00	34.30	1	6,933	0.01%
2023/10/03	2	35.76	0	0.00	35.09	2	6,917	0.03%
2023/09/22	1	35.64	0	0.00	36.65	1	6,900	0.01%
2023/09/21	2	36.01	0	0.00	35.97	2	6,878	0.03%
2023/09/18	1	36.62	3	36.70	36.58	-2	7,107	-0.03%
2023/09/15	3	36.61	0	0.00	36.32	3	7,088	0.04%
2023/09/08	1	36.45	0	0.00	36.45	1	7,314	0.01%
2023/09/07	1	37.31	0	0.00	37.24	1	7,286	0.01%
2023/09/05	30	38.14	0	0.00	38.25	30	7,255	0.41%
2023/08/29	0	0.00	1	37.83	37.75	-1	7,148	-0.01%
2023/08/28	1	37.17	3	39.00	36.99	-2	7,158	-0.03%
2023/08/24	0	0.00	1	36.20	36.29	-1	7,005	-0.01%
2023/08/22	1	35.45	0	0.00	35.47	1	7,142	0.01%
2023/08/21	0	0.00	10	36.12	36.16	-10	7,163	-0.14%
2023/08/18	1	37.07	0	0.00	36.91	1	7,181	0.01%
2023/08/17	2	37.06	0	0.00	36.92	2	7,239	0.03%
2023/08/14	1	37.02	0	0.00	37.20	1	7,371	0.01%
2023/08/11	1	39.05	0	0.00	39.08	1	7,174	0.01%
2023/08/09	0	0.00	1	40.60	40.35	-1	7,074	-0.01%
2023/08/04	0	0.00	4	41.19	41.43	-4	7,140	-0.06%
2023/08/02	0	0.00	5	40.63	39.84	-5	7,131	-0.07%
2023/08/01	1	41.18	0	0.00	40.74	1	7,169	0.01%
2023/07/31	3	41.32	0	0.00	41.00	3	7,135	0.04%
2023/07/27	10	39.13	0	0.00	38.93	10	6,724	0.15%
2023/07/25	0	0.00	1	37.75	38.40	-1	6,750	-0.01%
2023/07/20	5	36.48	1	37.00	36.58	4	6,598	0.06%
2023/07/17	1	36.42	5	37.11	36.31	-4	6,695	-0.06%
2023/07/13	0	0.00	1	37.12	37.27	-1	6,642	-0.02%
2023/07/11	0	0.00	2	36.05	35.91	-2	6,644	-0.03%
2023/07/10	0	0.00	1	35.95	35.41	-1	6,653	-0.02%
2023/07/06	2	35.49	0	0.00	35.30	2	6,756	0.03%
2023/06/19	1	36.81	0	0.00	36.82	1	7,080	0.01%
2023/06/15	0	0.00	5	36.47	36.96	-5	7,070	-0.07%
2023/06/14	0	0.00	4	36.32	36.25	-4	7,118	-0.06%
2023/06/13	4	35.33	4	35.58	35.40	0	7,002	0.00%
2023/06/09	0	0.00	2	35.35	35.17	-2	7,071	-0.03%
2023/06/08	1	34.24	1	34.76	34.91	0	7,113	0.00%
2023/06/06	0	0.00	1	35.20	35.23	-1	7,216	-0.01%
2023/06/05	1	34.71	0	0.00	34.78	1	7,281	0.01%
2023/06/02	0	0.00	1	35.04	34.94	-1	7,307	-0.01%
2023/06/01	0	0.00	1	34.51	34.32	-1	7,391	-0.01%
2023/05/31	8	33.85	0	0.00	33.55	8	7,412	0.11%
2023/05/30	4	34.68	0	0.00	34.13	4	7,343	0.05%
2023/05/25	9	35.63	10	35.69	35.43	-1	7,532	-0.01%
2023/05/24	1	36.55	0	0.00	36.61	1	7,390	0.01%
2023/05/23	4	37.65	0	0.00	37.52	4	7,318	0.05%
2023/05/22	1	37.92	1	37.36	38.26	0	7,335	0.00%
2023/05/19	4	37.61	4	37.49	37.57	0	7,402	0.00%
2023/05/17	1	38.36	0	0.00	37.99	1	7,314	0.01%
2023/05/16	0	0.00	1	39.08	38.68	-1	7,341	-0.01%
2023/05/15	3	37.47	0	0.00	38.32	3	7,381	0.04%
2023/05/11	1	38.80	0	0.00	38.75	1	7,363	0.01%
2023/05/09	0	0.00	3	40.28	40.57	-3	7,342	-0.04%
2023/05/08	3	39.74	11	39.84	39.82	-8	7,378	-0.11%
2023/05/05	0	0.00	1	39.37	39.07	-1	7,420	-0.01%
2023/04/24	5	37.75	3	37.97	37.60	2	8,215	0.02%
2023/04/21	3	38.63	0	0.00	38.68	3	8,144	0.04%
2023/04/20	3	39.22	25	39.80	39.07	-22	8,185	-0.27%
2023/04/19	3	40.00	0	0.00	40.10	3	8,238	0.04%
2023/04/18	0	0.00	2	40.42	40.33	-2	8,320	-0.02%
2023/04/17	0	0.00	2	39.22	39.66	-2	8,426	-0.02%
2023/04/14	0	0.00	6	38.82	38.36	-6	8,393	-0.07%
2023/04/12	2	38.24	2	38.47	38.22	0	8,482	0.00%
2023/04/11	0	0.00	2	39.30	38.68	-2	8,455	-0.02%
2023/04/10	25	39.15	0	0.00	39.06	25	8,500	0.29%
2023/04/07	0	0.00	1	39.50	39.00	-1	8,592	-0.01%
2023/04/06	7	38.88	0	0.00	38.55	7	8,497	0.08%
2023/03/31	0	0.00	5	39.57	39.33	-5	8,441	-0.06%
2023/03/30	0	0.00	2	38.34	38.69	-2	8,399	-0.02%
2023/03/29	13	38.62	0	0.00	38.39	13	8,356	0.16%
2023/03/15	20	38.30	0	0.00	38.22	20	8,671	0.23%
2023/03/14	70	37.93	70	37.69	38.00	0	8,867	0.00%
2023/03/13	0	0.00	1	38.09	38.59	-1	8,926	-0.01%
2023/03/10	0	0.00	100	38.28	38.36	-100	8,891	-1.12%
2023/03/08	1	39.60	0	0.00	39.38	1	8,932	0.01%
2023/03/06	1	40.99	0	0.00	40.95	1	9,270	0.01%
2023/03/01	2	41.49	2	41.73	41.64	0	9,334	0.00%
2023/02/17	0	0.00	2	41.89	41.55	-2	9,518	-0.02%
2023/02/08	2	41.37	0	0.00	41.14	2	10,367	0.02%
2023/02/06	0	0.00	52	40.81	40.63	-52	10,501	-0.50%
2023/02/03	3	41.92	2	42.00	41.92	1	10,493	0.01%
2023/02/01	0	0.00	9	43.44	43.62	-9	10,571	-0.09%
2023/01/31	2	43.98	0	0.00	44.14	2	10,542	0.02%
2023/01/30	2	45.00	2	45.88	45.14	0	10,433	0.00%
2023/01/17	3	44.10	5	44.56	44.05	-2	10,411	-0.02%
2023/01/16	4	44.65	0	0.00	45.30	4	10,696	0.04%
2023/01/13	7	42.43	0	0.00	42.85	7	10,474	0.07%
2023/01/11	0	0.00	1	42.23	42.30	-1	10,483	-0.01%
2023/01/10	0	0.00	2	41.75	41.80	-2	10,470	-0.02%
2023/01/09	1	41.76	2	41.51	41.72	-1	10,445	-0.01%
2023/01/06	2	41.18	1	41.47	41.20	1	10,468	0.01%
2023/01/05	4	40.06	1	40.44	40.70	3	10,417	0.03%
2023/01/03	1	38.85	1	37.98	38.65	0	10,426	0.00%
2022/12/30	1	38.97	0	0.00	39.15	1	10,318	0.01%
2022/12/28	1	38.68	1	38.92	39.25	0	10,364	0.00%
2022/12/27	5	39.37	0	0.00	39.21	5	10,290	0.05%
2022/12/08	2	39.72	2	39.26	39.65	0	9,883	0.00%
2022/12/05	0	0.00	1	39.15	38.53	-1	9,673	-0.01%
2022/12/01	2	38.19	0	0.00	37.99	2	9,482	0.02%
2022/11/30	3	36.89	5	36.55	36.79	-2	9,317	-0.02%
2022/11/29	2	35.73	2	35.40	36.52	0	9,394	0.00%
2022/11/28	2	33.39	1	33.80	33.48	1	9,180	0.01%
2022/11/25	0	0.00	1	35.00	34.97	-1	9,027	-0.01%
2022/11/24	1	34.75	0	0.00	34.44	1	9,122	0.01%
2022/11/23	2	35.60	5	34.88	35.19	-3	9,076	-0.03%
2022/11/22	3	35.49	1	34.79	35.30	2	9,147	0.02%
2022/11/21	5	34.50	4	34.14	34.47	1	9,042	0.01%
2022/11/18	0	0.00	1	36.15	35.79	-1	8,977	-0.01%
2022/11/17	3	35.46	2	35.73	35.14	1	8,973	0.01%
2022/11/14	2	35.90	3	36.33	35.86	-1	8,904	-0.01%
2022/11/11	1	34.68	1	34.60	35.07	0	8,787	0.00%
2022/11/10	24	33.24	4	33.32	33.24	20	8,741	0.23%
2022/11/09	1	34.28	0	0.00	33.89	1	8,711	0.01%
2022/11/07	2	34.60	1	35.66	35.63	1	8,586	0.01%
2022/11/04	0	0.00	3	34.29	35.42	-3	8,493	-0.04%
2022/11/03	1	32.91	0	0.00	32.77	1	8,377	0.01%
2022/11/02	0	0.00	6	33.28	33.87	-6	8,320	-0.07%
2022/10/31	6	30.74	1	31.37	30.82	5	8,129	0.06%
2022/10/28	0	0.00	50	31.70	31.51	-50	7,904	-0.63%
2022/10/27	1	33.45	40	33.04	32.77	-39	8,079	-0.48%
2022/10/24	41	35.08	2	35.28	34.46	39	8,379	0.47%
2022/10/21	102	37.32	2	37.19	37.16	100	8,043	1.24%	大買/
2022/10/19	1	38.36	0	0.00	37.95	1	8,017	0.01%
2022/10/14	0	0.00	2	39.15	39.96	-2	7,984	-0.03%
2022/10/13	0	0.00	1	38.19	37.93	-1	7,908	-0.01%
2022/10/12	1	36.87	0	0.00	37.23	1	7,974	0.01%
2022/10/11	5	38.62	0	0.00	38.31	5	8,042	0.06%
2022/10/04	0	0.00	1	39.95	40.33	-1	8,038	-0.01%
2022/10/03	1	38.92	0	0.00	38.83	1	8,184	0.01%
2022/09/23	0	0.00	1	40.29	40.40	-1	8,377	-0.01%
2022/09/22	1	39.89	0	0.00	39.75	1	8,519	0.01%
2022/09/13	0	0.00	1	42.97	43.69	-1	8,880	-0.01%
2022/09/12	0	0.00	1	42.24	41.86	-1	8,929	-0.01%
2022/09/06	1	41.05	1	41.37	41.27	0	9,563	0.00%
2022/09/02	3	41.69	2	41.98	41.43	1	9,644	0.01%
2022/09/01	3	42.51	15	42.37	42.54	-12	9,700	-0.12%
2022/08/31	0	0.00	2	42.59	43.48	-2	9,844	-0.02%
2022/08/30	3	41.96	2	42.03	41.79	1	9,913	0.01%
2022/08/29	4	42.34	3	42.38	42.32	1	10,018	0.01%
2022/08/25	1	42.02	1	42.29	42.36	0	10,039	0.00%
2022/08/23	4	43.16	4	43.28	42.91	0	10,090	0.00%
2022/08/22	0	0.00	1	43.68	43.65	-1	9,992	-0.01%
2022/08/19	1	43.40	1	43.30	43.17	0	9,941	0.00%
2022/08/18	4	43.12	3	43.47	42.95	1	10,076	0.01%
2022/08/17	0	0.00	1	44.02	43.81	-1	9,954	-0.01%
2022/08/15	1	43.28	1	44.20	43.46	0	10,058	0.00%
2022/08/12	2	43.34	4	43.13	43.38	-2	10,148	-0.02%
2022/08/11	2	42.27	1	42.30	42.93	1	10,122	0.01%
2022/08/10	3	41.61	2	41.99	41.33	1	10,204	0.01%
2022/08/09	0	0.00	101	42.92	42.80	-101	10,146	-1.00%	大賣/鉅額交易
2022/08/08	1	42.80	0	0.00	42.55	1	10,240	0.01%
2022/08/05	1	42.57	1	42.50	42.04	0	10,317	0.00%
2022/08/03	1	41.75	1	42.05	41.91	0	10,577	0.00%
2022/08/02	2	42.30	2	42.35	42.37	0	10,517	0.00%
2022/07/29	1	43.89	0	0.00	43.83	1	10,447	0.01%
2022/07/28	10	45.50	1	45.68	45.29	9	10,309	0.09%
2022/07/27	4	45.10	3	45.23	45.01	1	10,256	0.01%
2022/07/26	1	45.95	1	45.64	45.97	0	10,223	0.00%
2022/07/22	1	45.48	1	46.02	45.45	0	10,705	0.00%
2022/07/21	1	45.77	0	0.00	45.58	1	10,810	0.01%
2022/07/20	0	0.00	1	46.60	46.08	-1	11,121	-0.01%
2022/07/19	14	45.84	7	46.23	45.45	7	11,309	0.06%
2022/07/18	4	46.06	2	45.52	46.76	2	11,365	0.02%
2022/07/15	12	47.82	12	47.30	46.98	0	11,340	0.00%
2022/07/14	4	47.21	3	46.51	46.95	1	11,472	0.01%
2022/07/13	1	47.40	0	0.00	47.25	1	11,536	0.01%
2022/07/12	3	46.91	3	47.83	47.28	0	11,620	0.00%
2022/07/11	2	48.10	0	0.00	47.31	2	11,625	0.02%
2022/07/04	50	50.64	50	50.35	50.80	0	11,661	0.00%
2022/07/01	51	51.53	56	50.42	50.25	-5	11,710	-0.04%
2022/06/30	0	0.00	15	50.88	51.55	-15	11,689	-0.13%
2022/06/29	0	0.00	2	50.35	49.35	-2	11,736	-0.02%
2022/06/28	0	0.00	5	49.01	49.54	-5	11,748	-0.04%
2022/06/27	0	0.00	9	50.10	49.06	-9	11,788	-0.08%
2022/06/24	0	0.00	1	47.26	47.82	-1	11,694	-0.01%
2022/06/23	11	46.30	5	46.15	46.40	6	11,801	0.05%
2022/06/20	0	0.00	2	46.09	46.58	-2	11,864	-0.02%
2022/06/17	1	45.54	2	45.68	45.91	-1	11,730	-0.01%
2022/06/16	5	45.30	5	45.17	45.01	0	11,706	0.00%
2022/06/15	4	44.43	5	44.94	46.21	-1	11,691	-0.01%
2022/06/14	3	42.31	3	42.14	42.29	0	11,647	0.00%
2022/06/13	3	42.83	2	42.95	42.70	1	11,914	0.01%
2022/06/10	1	42.66	2	43.03	43.97	-1	12,111	-0.01%
2022/06/09	3	43.33	4	43.79	43.29	-1	12,080	-0.01%
2022/06/08	11	43.34	50	42.81	42.81	-39	12,067	-0.32%
2022/06/07	41	42.10	1	42.80	42.70	40	11,936	0.34%
2022/06/06	5	41.38	5	41.01	41.55	0	11,854	0.00%
2022/05/31	2	40.86	4	40.45	41.04	-2	11,845	-0.02%
2022/05/30	3	39.88	3	39.75	39.70	0	11,717	0.00%
2022/05/27	1	39.98	1	39.56	39.25	0	11,633	0.00%
2022/05/26	4	38.18	1	38.44	38.73	3	11,550	0.03%
2022/05/24	1	40.04	0	0.00	39.15	1	11,355	0.01%
2022/05/23	102	39.76	0	0.00	40.06	102	11,264	0.91%	大買/鉅額交易
2022/05/20	3	40.33	4	40.58	40.94	-1	11,179	-0.01%
2022/05/19	1	38.63	0	0.00	38.77	1	11,043	0.01%
2022/05/17	2	39.46	3	39.83	39.76	-1	10,859	-0.01%
2022/05/13	0	0.00	1	39.24	39.15	-1	10,684	-0.01%
2022/05/11	1	39.05	2	39.00	39.67	-1	10,514	-0.01%
2022/05/06	4	38.28	2	38.29	38.27	2	10,254	0.02%
2022/05/05	0	0.00	6	40.50	40.78	-6	10,051	-0.06%
2022/05/04	6	40.12	0	0.00	40.02	6	10,010	0.06%
2022/04/28	0	0.00	1	40.00	39.24	-1	9,814	-0.01%
2022/04/26	1	37.16	0	0.00	38.30	1	9,489	0.01%
2022/04/25	4	39.68	4	39.31	39.22	0	9,238	0.00%
2022/04/21	11	40.45	0	0.00	40.80	11	8,983	0.12%
2022/04/20	2	41.83	0	0.00	41.58	2	8,887	0.02%
2022/04/18	0	0.00	1	42.32	42.31	-1	8,558	-0.01%
2022/04/14	0	0.00	1	43.10	43.75	-1	8,393	-0.01%
2022/04/13	0	0.00	10	42.75	42.96	-10	8,408	-0.12%
2022/04/12	1	41.68	0	0.00	42.43	1	8,337	0.01%
2022/04/11	1	41.42	2	40.79	41.03	-1	8,388	-0.01%
2022/04/07	10	42.46	0	0.00	42.40	10	8,197	0.12%
2022/04/01	3	42.50	1	43.33	43.35	2	8,102	0.02%
2022/03/18	0	0.00	1	40.28	40.88	-1	7,461	-0.01%
2022/03/16	29	36.22	0	0.00	38.20	29	7,139	0.41%
2022/03/15	32	37.45	0	0.00	37.10	32	6,967	0.46%
2022/03/11	10	40.50	0	0.00	40.24	10	6,622	0.15%
2022/03/10	20	42.66	20	42.85	42.61	0	6,496	0.00%
2022/03/09	10	40.80	0	0.00	40.56	10	6,428	0.16%
2022/03/08	20	42.15	0	0.00	42.43	20	6,290	0.32%
2022/03/07	20	43.93	0	0.00	43.63	20	6,191	0.32%
2022/03/04	10	46.10	0	0.00	46.22	10	6,104	0.16%
2022/02/24	10	47.48	0	0.00	47.48	10	5,971	0.17%
2022/02/08	5	48.35	0	0.00	48.83	5	5,897	0.08%
2022/01/26	10	50.30	0	0.00	50.50	10	5,760	0.17%
2022/01/21	0	0.00	1	53.60	52.95	-1	5,860	-0.02%
2022/01/17	8	50.58	0	0.00	50.75	8	5,749	0.14%
2022/01/14	10	50.70	0	0.00	51.00	10	5,782	0.17%
2022/01/06	0	0.00	12	52.45	52.65	-12	5,830	-0.21%
2021/12/30	1	55.25	0	0.00	54.95	1	5,892	0.02%
2021/12/29	11	54.60	0	0.00	54.40	11	5,864	0.19%
2021/12/28	1	56.45	0	0.00	56.40	1	5,762	0.02%
2021/12/24	11	56.45	4	56.15	56.40	7	5,779	0.12%
2021/12/23	4	55.60	0	0.00	55.65	4	5,737	0.07%
2021/12/21	1	56.00	1	55.25	56.05	0	5,805	0.00%
2021/12/20	2	56.70	0	0.00	56.35	2	5,825	0.03%
2021/12/15	1.1	59.00	0	0.00	58.35	1.1	5,869	0.02%
2021/12/14	0.1	59.70	0	0.00	59.85	0.1	5,866	0.00%
2021/12/13	5.2	61.66	2	61.78	60.70	3.2	5,863	0.05%
2021/12/10	3.1	59.70	3	59.40	59.80	0.1	5,842	0.00%
2021/12/09	1	58.10	5	60.06	60.70	-4	5,848	-0.07%
2021/12/08	0	0.00	1	57.20	57.20	-1	5,715	-0.02%
2021/12/07	3	55.85	3	55.80	56.15	0	5,746	0.00%
2021/11/18	0	0.00	20	53.21	53.75	-20	6,955	-0.29%
2021/11/16	11	55.11	0	0.00	54.50	11	7,200	0.15%
2021/11/15	4	54.93	0	0.00	54.30	4	7,234	0.06%
2021/11/12	5	54.55	4	54.85	54.55	1	7,347	0.01%
2021/11/11	4	54.55	0	0.00	54.60	4	7,388	0.05%
2021/11/10	4	51.90	4	52.35	52.20	0	7,358	0.00%
2021/11/02	30	53.80	0	0.00	53.50	30	7,667	0.39%
2021/11/01	1	56.40	1	54.90	56.25	0	7,611	0.00%
2021/10/28	20	56.45	0	0.00	56.45	20	7,641	0.26%
2021/10/26	0	0.00	1	58.30	58.60	-1	7,932	-0.01%
2021/10/25	5	58.45	5	58.35	58.50	0	7,963	0.00%
2021/10/22	7	58.78	7	59.60	59.55	0	8,144	0.00%
2021/10/19	6	56.67	6	57.00	56.80	0	8,415	0.00%
2021/10/18	7	55.30	52	56.16	55.20	-45	8,406	-0.54%
2021/10/15	45	58.38	45	57.34	58.00	0	8,394	0.00%
2021/10/14	15	58.32	0	0.00	57.70	15	8,376	0.18%
2021/10/13	20	58.59	0	0.00	58.70	20	8,414	0.24%
2021/10/12	10	57.30	0	0.00	57.30	10	8,361	0.12%
2021/10/08	10	55.71	10	56.40	56.50	0	8,340	0.00%
2021/10/07	0	0.00	15	52.45	53.40	-15	8,204	-0.18%
2021/10/01	20	51.93	0	0.00	51.50	20	8,398	0.24%
2021/09/27	5	53.07	5	53.20	53.40	0	8,534	0.00%
2021/09/24	4	51.75	4	51.60	51.55	0	8,473	0.00%
2021/09/23	5	51.57	5	50.45	50.35	0	8,416	0.00%
2021/09/16	5	51.45	5	51.30	51.25	0	8,433	0.00%
2021/09/15	30	52.10	0	0.00	51.40	30	8,362	0.36%
2021/09/06	0	0.00	10	53.35	53.35	-10	8,312	-0.12%
2021/09/03	10	52.28	0	0.00	51.40	10	8,381	0.12%
2021/08/31	2	47.70	0	0.00	48.37	2	8,152	0.02%
2021/08/20	5	49.23	5	50.56	49.22	0	8,056	0.00%
2021/08/10	0	0.00	2	54.40	55.05	-2	8,147	-0.02%
2021/08/06	0	0.00	10	52.80	52.95	-10	8,186	-0.12%
2021/08/03	0	0.00	1	54.40	54.40	-1	8,170	-0.01%
2021/08/02	0	0.00	1.2	51.07	53.95	-1.2	8,310	-0.01%
2021/07/30	3	50.80	33	51.26	50.30	-30	8,130	-0.37%
2021/07/29	2	54.85	0	0.00	53.40	2	8,050	0.02%
2021/07/28	2	51.45	0	0.00	52.05	2	7,991	0.03%
2021/07/26	65	56.58	0	0.00	54.95	65	7,673	0.85%
2021/07/13	3	64.82	3	64.35	64.00	0	7,824	0.00%
2021/07/09	0	0.00	6	62.10	62.45	-6	7,924	-0.08%
2021/07/05	0.1	64.20	0	0.00	63.95	0.1	8,123	0.00%
2021/07/02	0	0.00	1	65.00	64.80	-1	8,106	-0.01%
2021/06/25	0	0.00	2	68.20	69.65	-2	8,379	-0.02%
2021/06/24	2	66.95	0	0.00	67.30	2	8,354	0.02%
2021/06/18	21	65.58	0	0.00	65.75	21	8,676	0.24%
2021/06/16	10.1	68.00	0	0.00	67.25	10.1	8,774	0.12%
2021/06/15	7	69.00	7	68.49	68.85	0	8,811	0.00%
2021/06/11	7	71.10	21	71.08	70.95	-14	8,798	-0.16%
2021/06/10	5	73.10	0	0.00	73.30	5	8,674	0.06%
2021/06/08	11	70.10	0	0.00	70.10	11	8,860	0.12%
2021/06/07	5	71.75	5	72.42	71.95	0	8,821	0.00%
2021/06/02	9	71.99	0	0.00	72.10	9	9,157	0.10%
2021/06/01	1	71.90	0	0.00	72.60	1	9,317	0.01%
2021/05/31	7	72.25	7	72.24	72.15	0	9,344	0.00%
2021/05/26	3	74.50	0	0.00	73.85	3	9,422	0.03%
2021/05/21	28	70.00	0	0.00	68.05	28	9,438	0.30%
2021/05/18	0	0.00	1	69.10	69.10	-1	9,725	-0.01%
2021/05/17	2	69.80	1	69.20	69.45	1	9,781	0.01%
2021/05/14	1	64.20	1	64.00	66.50	0	9,834	0.00%
2021/05/10	15	62.38	5	63.32	62.15	10	9,755	0.10%
2021/05/06	0	0.00	1	65.50	65.35	-1	9,749	-0.01%
2021/05/05	1	66.55	0	0.00	65.85	1	9,738	0.01%
2021/05/04	0	0.00	2	65.20	65.25	-2	9,810	-0.02%
2021/04/29	10	67.69	10	67.35	67.35	0	9,987	0.00%
2021/04/27	8	65.35	8	65.03	65.70	0	10,086	0.00%
2021/04/26	7	68.59	7	67.45	67.40	0	10,053	0.00%
2021/04/23	15	67.28	15	67.43	67.35	0	9,947	0.00%
2021/04/22	20	66.33	20	65.78	66.00	0	9,918	0.00%
2021/04/21	10	65.90	10	66.65	66.70	0	9,983	0.00%
2021/04/20	26	66.35	17	66.47	66.95	9	10,032	0.09%
2021/04/19	24	64.74	24	65.10	65.80	0	10,062	0.00%
2021/04/16	8	63.43	7	62.95	63.45	1	10,001	0.01%
2021/04/15	16	61.93	15	63.36	62.20	1	10,138	0.01%
2021/04/14	2	65.20	2	64.70	64.55	0	10,109	0.00%
2021/04/13	15	65.33	20	64.75	64.00	-5	10,210	-0.05%
2021/04/12	15	64.63	10	65.33	64.50	5	10,266	0.05%
2021/04/09	17	65.80	17	66.70	65.85	0	10,143	0.00%
2021/04/08	9	67.64	9	67.89	68.10	0	10,314	0.00%
2021/04/07	20	67.57	20	68.06	66.90	0	10,337	0.00%
2021/04/06	9	69.96	9	69.42	69.25	0	10,162	0.00%
2021/04/01	20	68.59	20	68.33	68.20	0	10,170	0.00%
2021/03/31	24	67.40	35	67.79	67.00	-11	10,139	-0.11%
2021/03/30	18	68.80	5	68.10	68.70	13	10,043	0.13%
2021/03/29	18	68.16	18	67.74	67.80	0	10,008	0.00%
2021/03/26	13	65.97	13	67.25	67.20	0	9,968	0.00%
2021/03/25	23	64.48	13	64.72	64.95	10	9,915	0.10%
2021/03/24	21	65.48	21	65.91	64.80	0	9,796	0.00%
2021/03/23	11	66.15	11	66.52	65.85	0	9,728	0.00%
2021/03/22	12	67.40	12	66.53	66.85	0	9,652	0.00%
2021/03/19	16	66.46	16	68.13	65.90	0	9,577	0.00%
2021/03/18	0	0.00	12	70.50	70.60	-12	9,418	-0.13%
2021/03/17	47	70.26	15	68.57	69.15	32	9,417	0.34%
2021/03/16	35	69.19	15	69.20	69.10	20	9,339	0.21%
2021/03/15	21	68.61	16	69.41	67.55	5	9,301	0.05%
2021/03/12	30	70.47	25	70.15	70.20	5	9,138	0.05%
2021/03/11	75	68.33	75	69.85	69.95	0	9,143	0.00%
2021/03/10	14	67.06	53	66.81	66.65	-39	9,189	-0.42%
2021/03/09	20	67.57	18	66.49	67.55	2	9,092	0.02%
2021/03/08	76	68.92	21	70.85	68.40	55	9,012	0.61%
2021/03/05	46	71.55	106	71.11	71.15	-60	8,871	-0.68%	大賣/
2021/03/04	25	73.30	30	74.67	73.10	-5	8,885	-0.06%
2021/03/03	25	75.50	20	76.99	76.70	5	8,855	0.06%
2021/03/02	1	74.15	0	0.00	72.70	1	8,846	0.01%
2021/02/26	53	77.13	63	76.74	75.95	-10	8,774	-0.11%
2021/02/25	90	80.03	40	79.65	79.70	50	8,691	0.58%
2021/02/24	77	79.03	25	81.84	78.60	52	8,751	0.59%
2021/02/23	16	83.72	125	82.83	83.95	-109	8,552	-1.27%	大賣/鉅額交易
2021/02/22	21	85.01	27	86.72	84.90	-6	8,497	-0.07%
2021/02/19	28	88.95	20	88.10	89.05	8	8,345	0.10%
2021/02/18	28	90.31	18	93.89	90.50	10	8,315	0.12%
2021/02/17	15	93.67	15	93.75	94.20	0	8,246	0.00%
2021/02/05	15	81.26	15	82.80	82.90	0	8,299	0.00%
2021/02/04	15	79.83	18	79.50	79.10	-3	8,154	-0.04%
2021/02/03	15	78.63	15	78.83	79.05	0	8,082	0.00%
2021/02/02	5	77.55	13	78.00	77.85	-8	8,140	-0.10%
2021/02/01	10	76.16	9	76.40	76.40	1	8,318	0.01%
2021/01/29	17	76.29	0	0.00	75.20	17	8,411	0.20%
2021/01/28	11	76.05	10	76.40	75.90	1	8,502	0.01%
2021/01/27	11	78.80	11	78.84	78.70	0	8,567	0.00%
2021/01/26	6	79.86	229	79.32	79.45	-223	8,582	-2.60%	大賣/鉅額交易
2021/01/25	10	79.70	10	81.80	81.75	0	8,573	0.00%
2021/01/22	18	79.03	10	79.05	78.90	8	8,465	0.09%
2021/01/21	20	79.32	16	79.77	80.10	4	8,509	0.05%
2021/01/20	9	77.74	0	0.00	76.85	9	8,457	0.11%
2021/01/19	28	78.99	8	78.55	78.95	20	8,455	0.24%
2021/01/18	20	78.09	10	79.30	79.35	10	8,665	0.12%
2021/01/15	21	78.29	0	0.00	77.15	21	8,768	0.24%
2021/01/14	16	78.20	25	79.98	78.05	-9	8,799	-0.10%
2021/01/13	70	82.28	2	82.10	81.05	68	8,718	0.78%
2021/01/12	11	78.25	17	79.24	79.60	-6	8,635	-0.07%
2021/01/11	27	79.92	25	78.64	79.35	2	8,739	0.02%
2021/01/08	14	78.61	96	80.13	78.80	-82	8,821	-0.93%
2021/01/07	35	77.70	6	78.67	78.40	29	8,804	0.33%
2021/01/06	16	76.43	75	74.87	75.75	-59	8,742	-0.67%
2021/01/05	12	73.06	12	73.80	73.75	0	8,676	0.00%
2021/01/04	12	72.40	12	71.40	72.60	0	8,872	0.00%
2020/12/31	33	70.19	13	70.50	71.10	20	8,718	0.23%
2020/12/30	13	68.06	13	68.70	68.70	0	8,467	0.00%
2020/12/29	13	67.30	13	67.92	67.30	0	8,387	0.00%
2020/12/28	90	67.28	10	67.90	67.80	80	8,343	0.96%
2020/12/25	10	66.15	110	65.90	66.45	-100	8,301	-1.20%	大賣/
2020/12/24	10	65.70	25	66.30	65.85	-15	8,301	-0.18%
2020/12/23	15	66.44	3	67.00	66.35	12	8,328	0.14%
2020/12/22	15	66.53	10	66.35	66.30	5	8,337	0.06%
2020/12/21	32	66.13	27	66.03	66.75	5	8,403	0.06%
2020/12/18	10	66.35	10	66.45	65.40	0	8,486	0.00%
2020/12/17	0	0.00	30	65.60	66.60	-30	8,591	-0.35%
2020/12/16	127	64.85	12	65.00	65.05	115	8,686	1.32%	大買/鉅額交易
2020/12/15	11	63.65	20	63.55	63.75	-9	8,789	-0.10%
2020/12/14	11	64.15	0	0.00	64.15	11	8,876	0.12%
2020/12/11	21	63.38	4	64.65	62.95	17	8,958	0.19%
2020/12/10	1	64.60	12	64.25	64.60	-11	8,973	-0.12%
2020/12/09	6	66.30	1	65.80	65.35	5	8,998	0.06%
2020/12/08	7	66.89	0	0.00	66.15	7	9,027	0.08%
2020/12/07	13	66.38	12	66.43	66.40	1	9,049	0.01%
2020/12/04	11	67.08	10	66.55	67.30	1	9,113	0.01%
2020/12/03	1	67.50	0	0.00	67.55	1	9,137	0.01%
2020/12/02	5	68.20	5	67.90	67.90	0	9,266	0.00%
2020/12/01	10	66.68	10	66.38	67.10	0	9,364	0.00%
2020/11/30	10	67.83	10	67.12	66.85	0	9,355	0.00%
2020/11/27	5	64.75	20	64.97	64.95	-15	9,259	-0.16%
2020/11/25	14	65.18	0	0.00	63.90	14	9,492	0.15%
2020/11/24	10	64.54	10	65.23	64.45	0	9,613	0.00%
2020/11/23	15	64.12	15	64.95	65.65	0	9,714	0.00%
2020/11/20	1	63.40	9	63.50	63.15	-8	9,667	-0.08%
2020/11/18	9	62.60	0	0.00	62.60	9	9,780	0.09%
2020/11/17	0	0.00	8	62.00	61.80	-8	9,863	-0.08%
2020/11/16	8	61.17	0	0.00	61.50	8	10,081	0.08%
2020/11/13	13	60.40	13	61.18	59.95	0	10,156	0.00%
2020/11/12	10	62.20	20	63.10	62.30	-10	10,083	-0.10%
2020/11/10	0	0.00	10	64.30	63.95	-10	10,465	-0.10%
2020/11/09	10	63.38	2	63.20	64.10	8	10,458	0.08%
2020/11/06	7	60.95	7	61.82	61.25	0	10,520	0.00%
2020/11/05	20	62.25	0	0.00	61.70	20	10,615	0.19%
2020/11/04	0	0.00	10	60.24	60.30	-10	10,580	-0.09%
2020/11/03	10	58.81	11	59.15	59.30	-1	10,552	-0.01%
2020/11/02	5	58.40	5	58.00	57.60	0	10,669	0.00%
2020/10/30	8	58.75	18	59.07	58.15	-10	10,783	-0.09%
2020/10/29	10	58.85	0	0.00	59.10	10	10,942	0.09%
2020/10/28	1	57.95	0	0.00	58.35	1	10,978	0.01%
2020/10/27	7	57.95	17	57.79	57.70	-10	11,135	-0.09%
2020/10/26	14	58.45	24	59.48	58.05	-10	11,096	-0.09%
2020/10/23	10	61.10	0	0.00	60.85	10	11,042	0.09%
2020/10/22	12	59.45	28	59.14	59.65	-16	11,014	-0.15%
2020/10/21	1	59.60	0	0.00	59.20	1	11,091	0.01%
2020/10/19	4	61.55	0	0.00	59.40	4	11,684	0.03%
2020/10/15	11	59.62	0	0.00	59.60	11	11,690	0.09%
2020/10/14	8	58.80	108	58.97	58.75	-100	11,806	-0.85%	大賣/
2020/10/13	11	59.15	12	58.57	59.20	-1	12,060	-0.01%
2020/10/12	0	0.00	19	58.38	58.95	-19	12,316	-0.15%
2020/10/08	52	56.07	0	0.00	55.90	52	12,189	0.43%
2020/10/07	1	55.95	15	55.95	55.95	-14	12,405	-0.11%
2020/10/06	5	55.50	0	0.00	55.50	5	12,634	0.04%
2020/10/05	60	55.25	2	55.30	54.60	58	12,841	0.45%
2020/09/30	12	55.29	2	54.95	54.85	10	13,166	0.08%
2020/09/29	12	54.88	12	55.14	54.45	0	13,475	0.00%
2020/09/28	5	55.21	13	55.05	55.00	-8	13,940	-0.06%
2020/09/25	11	54.31	0	0.00	53.75	11	14,544	0.08%
2020/09/24	34	53.84	23	54.35	53.60	11	14,844	0.07%
2020/09/23	25	55.23	13	55.23	55.20	12	14,954	0.08%
2020/09/22	10	56.19	10	55.83	56.30	0	15,099	0.00%
2020/09/21	20	57.20	21	57.03	56.25	-1	15,086	-0.01%
2020/09/18	10	55.63	13	56.02	57.05	-3	15,063	-0.02%
2020/09/17	17	54.82	13	55.63	54.80	4	15,043	0.03%
2020/09/16	13	56.50	23	56.57	56.30	-10	15,213	-0.07%
2020/09/15	10	56.79	2	56.45	57.00	8	15,211	0.05%
2020/09/14	12	56.17	20	56.05	55.95	-8	15,163	-0.05%
2020/09/10	11	55.38	0	0.00	55.55	11	15,173	0.07%
2020/09/09	11	55.09	16	54.59	54.90	-5	15,257	-0.03%
2020/09/08	10	55.55	5	55.95	55.80	5	15,128	0.03%
2020/09/04	14	56.72	18	57.32	56.30	-4	15,084	-0.03%
2020/09/02	5	59.33	0	0.00	58.65	5	14,989	0.03%
2020/09/01	10	58.45	20	58.10	58.70	-10	15,037	-0.07%
2020/08/31	35	59.98	15	60.20	59.90	20	14,991	0.13%
2020/08/28	20	57.11	22	58.00	58.00	-2	14,849	-0.01%
2020/08/27	10	56.05	10	55.80	56.05	0	14,886	0.00%
2020/08/26	0	0.00	10	56.45	56.75	-10	14,921	-0.07%
2020/08/24	10	57.35	0	0.00	56.80	10	15,076	0.07%
2020/08/21	8	56.23	8	56.25	56.10	0	15,208	0.00%
2020/08/20	15	55.10	15	55.66	54.90	0	15,199	0.00%
2020/08/19	6	57.49	5	57.45	57.65	1	15,037	0.01%
2020/08/18	5	58.60	5	58.25	58.55	0	15,009	0.00%
2020/08/17	0	0.00	16	58.79	59.25	-16	15,191	-0.11%
2020/08/14	4	54.90	0	0.00	55.25	4	14,895	0.03%
2020/08/13	8	55.24	0	0.00	54.70	8	14,868	0.05%
2020/08/12	5	53.70	6	54.75	53.85	-1	14,886	-0.01%
2020/08/11	16	56.09	15	56.95	56.95	1	14,705	0.01%
2020/08/10	10	54.95	10	53.40	55.45	0	14,687	0.00%
2020/08/07	25	53.24	10	54.38	53.20	15	14,680	0.10%
2020/08/06	5	56.10	0	0.00	54.45	5	14,680	0.03%
2020/08/05	10	55.80	18	55.63	55.45	-8	14,590	-0.05%
2020/08/04	8	56.47	1	56.15	56.35	7	14,670	0.05%
2020/08/03	20	55.10	14	55.23	55.25	6	14,716	0.04%
2020/07/31	3	55.60	0	0.00	54.35	3	14,687	0.02%
2020/07/30	10	55.12	0	0.00	54.70	10	14,739	0.07%
2020/07/29	38	54.50	38	54.04	54.55	0	14,747	0.00%
2020/07/28	28	53.65	12	53.15	53.15	16	14,799	0.11%
2020/07/27	18	52.91	18	52.27	52.25	0	14,869	0.00%
2020/07/24	25	52.85	15	55.17	52.90	10	14,805	0.07%
2020/07/23	16	56.93	5	56.15	56.20	11	14,780	0.07%
2020/07/22	10	57.83	20	58.09	57.85	-10	14,617	-0.07%
2020/07/21	11	57.43	0	0.00	56.35	11	14,461	0.08%
2020/07/20	0	0.00	12	56.80	56.70	-12	14,454	-0.08%
2020/07/17	12	54.37	0	0.00	53.75	12	14,274	0.08%
2020/07/16	58	56.67	31	57.22	54.65	27	14,153	0.19%
2020/07/15	8	59.69	50	59.60	59.00	-42	13,982	-0.30%
2020/07/14	18	59.25	12	59.99	59.00	6	14,182	0.04%
2020/07/13	15	59.55	15	61.28	61.30	0	14,095	0.00%
2020/07/10	0	0.00	5	60.90	60.00	-5	13,997	-0.04%
2020/07/09	5	60.95	2	61.90	61.95	3	13,961	0.02%
2020/07/08	13	61.10	13	60.11	60.00	0	13,716	0.00%
2020/07/07	10	62.41	267	62.10	61.80	-257	13,587	-1.89%	大賣/鉅額交易
2020/07/06	15	54.67	21	56.27	57.55	-6	13,229	-0.05%
2020/07/03	11	50.75	15	51.19	51.10	-4	12,766	-0.03%
2020/07/02	7	48.48	10	48.76	49.57	-3	12,657	-0.02%
2020/07/01	10	45.55	68	46.32	47.57	-58	12,560	-0.46%
2020/06/30	17	45.08	0	0.00	45.40	17	12,463	0.14%
2020/06/29	15	45.07	125	44.85	44.28	-110	12,544	-0.88%	大賣/鉅額交易
2020/06/24	0	0.00	2	45.27	45.10	-2	12,697	-0.02%
2020/06/23	17	44.75	27	43.83	44.58	-10	13,004	-0.08%
2020/06/22	10	44.60	0	0.00	44.68	10	13,003	0.08%
2020/06/19	29	44.47	30	44.43	44.58	-1	13,272	-0.01%
2020/06/18	1	43.65	15	42.99	43.65	-14	13,493	-0.10%
2020/06/17	15	42.95	30	43.01	42.90	-15	13,576	-0.11%
2020/06/16	26	43.29	10	43.13	43.25	16	13,894	0.12%
2020/06/15	12	42.48	12	42.88	42.47	0	14,570	0.00%
2020/06/12	10	43.38	10	42.59	43.32	0	14,860	0.00%
2020/06/11	15	43.70	15	44.30	43.51	0	15,406	0.00%
2020/06/10	10	44.77	50	44.76	44.71	-40	15,612	-0.26%
2020/06/09	0	0.00	15	45.28	45.30	-15	16,191	-0.09%
2020/06/08	15	44.72	0	0.00	44.45	15	16,384	0.09%
2020/06/05	10	43.70	10	43.80	43.87	0	16,466	0.00%
2020/06/04	25	44.29	26	44.32	44.08	-1	16,878	-0.01%
2020/06/03	0	0.00	15	44.46	44.37	-15	17,343	-0.09%
2020/06/02	22	43.71	7	43.10	43.95	15	17,291	0.09%
2020/06/01	10	41.75	15	43.21	43.36	-5	17,598	-0.03%
2020/05/29	5	41.40	5	40.50	41.19	0	17,447	0.00%
2020/05/28	12	41.55	12	40.71	41.13	0	17,545	0.00%
2020/05/27	0	0.00	15	41.09	40.97	-15	17,659	-0.08%
2020/05/26	15	40.84	0	0.00	40.82	15	17,811	0.08%
2020/05/25	15	40.29	15	39.69	40.25	0	18,054	0.00%
2020/05/22	56	40.04	30	41.25	39.95	26	18,257	0.14%
2020/05/20	3	42.25	0	0.00	42.25	3	18,520	0.02%
2020/05/19	12	42.37	0	0.00	42.06	12	18,681	0.06%
2020/05/18	5	41.62	5	40.86	41.72	0	18,766	0.00%
2020/05/15	25	41.65	25	41.35	41.25	0	18,816	0.00%
2020/05/14	5	41.47	5	41.46	41.47	0	18,816	0.00%
2020/05/13	11	41.95	11	41.78	41.98	0	18,808	0.00%
2020/05/12	10	42.03	20	42.14	42.22	-10	18,897	-0.05%
2020/05/11	10	43.03	10	42.25	42.35	0	18,945	0.00%
2020/05/08	10	42.25	20	41.94	42.44	-10	19,003	-0.05%
2020/05/07	10	41.36	15	41.38	41.18	-5	18,981	-0.03%
2020/05/06	17	39.71	26	40.93	41.02	-9	19,041	-0.05%
2020/05/04	2	38.60	0	0.00	38.50	2	19,449	0.01%
2020/04/30	34	42.18	20	41.70	41.65	14	19,666	0.07%
2020/04/29	1	41.38	0	0.00	41.13	1	20,064	0.00%
2020/04/28	20	40.62	57	39.91	40.83	-37	20,091	-0.18%
2020/04/27	20	39.96	10	40.20	40.10	10	20,375	0.05%
2020/04/24	10	39.10	32	39.14	39.10	-22	20,235	-0.11%
2020/04/23	12	39.81	10	39.70	39.58	2	20,231	0.01%
2020/04/22	10	38.65	90	38.93	39.09	-80	20,213	-0.40%
2020/04/21	15	38.41	135	38.66	38.36	-120	20,295	-0.59%	大賣/鉅額交易
2020/04/17	27	39.50	0	0.00	39.91	27	20,185	0.13%
2020/04/16	0	0.00	7	38.03	38.52	-7	19,856	-0.04%
2020/04/15	0	0.00	14	38.56	38.57	-14	19,841	-0.07%
2020/04/14	24	38.39	0	0.00	38.57	24	19,822	0.12%
2020/04/13	0	0.00	10	37.84	37.80	-10	19,782	-0.05%
2020/04/09	0	0.00	5	38.32	38.08	-5	19,910	-0.03%
2020/04/08	11	38.38	0	0.00	38.19	11	20,195	0.05%
2020/04/07	0	0.00	21	38.51	38.59	-21	20,104	-0.10%
2020/04/06	15	38.26	0	0.00	38.21	15	20,065	0.07%
2020/04/01	10	37.77	0	0.00	37.29	10	20,135	0.05%
2020/03/30	1	36.30	11	36.00	36.87	-10	19,798	-0.05%
2020/03/27	75	37.41	0	0.00	37.15	75	19,670	0.38%
2020/03/26	0	0.00	35	36.54	37.24	-35	19,343	-0.18%
2020/03/25	20	36.70	20	36.63	36.77	0	19,143	0.00%
2020/03/24	35	34.79	0	0.00	34.36	35	18,855	0.19%
2020/03/23	51	32.95	15	33.30	32.83	36	18,670	0.19%
2020/03/20	25	34.26	15	34.63	34.18	10	18,850	0.05%
2020/03/19	98	32.65	5	31.66	32.15	93	18,629	0.50%
2020/03/18	0	0.00	5	37.04	35.89	-5	18,162	-0.03%
2020/03/17	55	37.42	65	36.53	36.18	-10	17,946	-0.06%
2020/03/16	9	38.80	15	39.29	38.35	-6	17,274	-0.03%
2020/03/13	58	38.79	15	37.40	40.65	43	16,909	0.25%
2020/03/12	26	41.68	10	41.99	41.54	16	16,308	0.10%
2020/03/11	5	44.79	20	44.00	43.24	-15	16,045	-0.09%
2020/03/10	11	42.39	10	42.05	43.93	1	15,912	0.01%
2020/03/09	17	41.92	15	42.46	41.73	2	15,481	0.01%
2020/03/06	11	45.54	10	46.21	45.63	1	14,998	0.01%
2020/03/05	25	45.18	18	46.49	46.85	7	14,912	0.05%
2020/03/04	0	0.00	12	43.95	44.11	-12	14,750	-0.08%
2020/03/03	10	44.67	10	44.02	44.03	0	14,721	0.00%
2020/03/02	25	42.84	10	43.70	43.65	15	14,610	0.10%
2020/02/26	61	44.47	16	43.88	44.62	45	14,425	0.31%
2020/02/25	27	43.82	41	44.00	43.81	-14	14,321	-0.10%
2020/02/24	3	45.33	15	45.21	45.00	-12	14,255	-0.08%
2020/02/21	30	46.10	19	45.82	46.28	11	14,023	0.08%
2020/02/20	0	0.00	33	44.90	45.32	-33	13,774	-0.24%
2020/02/19	11	44.47	0	0.00	44.83	11	13,750	0.08%
2020/02/18	13	44.08	10	44.30	43.92	3	13,746	0.02%
2020/02/17	13	43.95	10	44.13	44.50	3	13,724	0.02%
2020/02/14	17	43.37	19	43.38	43.58	-2	13,713	-0.01%
2020/02/13	10	43.74	10	43.13	43.00	0	13,872	0.00%
2020/02/12	10	43.40	10	43.00	43.35	0	14,068	0.00%
2020/02/11	12	42.63	13	43.37	43.53	-1	14,086	-0.01%
2020/02/10	1	41.71	1	41.30	41.94	0	13,916	0.00%
2020/02/07	2	41.37	1	41.43	41.77	1	13,900	0.01%
2020/02/06	2	42.02	2	42.11	42.13	0	14,200	0.00%
2020/02/05	20	41.60	4	41.18	41.29	16	14,216	0.11%
2020/02/04	5	40.12	5	38.59	40.19	0	14,074	0.00%
2020/02/03	4	38.89	15	38.87	39.60	-11	13,680	-0.08%
2020/01/31	10	40.72	35	39.94	40.26	-25	13,223	-0.19%
2020/01/30	27	39.93	20	40.91	39.68	7	13,209	0.05%
2020/01/20	14	50.19	0	0.00	50.10	14	12,850	0.11%
2020/01/17	8	50.32	5	50.30	49.74	3	12,981	0.02%
2020/01/16	12	50.38	31	49.70	49.71	-19	13,084	-0.15%
2020/01/15	35	50.36	25	50.37	50.05	10	13,103	0.08%
2020/01/13	7	50.85	7	50.65	50.80	0	13,203	0.00%
2020/01/10	0	0.00	20	50.50	50.40	-20	13,273	-0.15%
2020/01/08	30	49.76	2	50.00	49.69	28	13,584	0.21%
2020/01/07	35	50.62	0	0.00	50.55	35	13,580	0.26%
2020/01/06	1	50.15	15	50.30	50.65	-14	14,216	-0.10%
2020/01/03	12	50.64	20	51.35	50.65	-8	14,278	-0.06%
2020/01/02	85	50.98	12	51.05	51.10	73	14,266	0.51%
2019/12/31	0	0.00	7	49.70	49.56	-7	13,909	-0.05%
2019/12/30	0	0.00	14	49.25	49.99	-14	13,829	-0.10%
2019/12/27	20	49.09	30	49.11	49.31	-10	13,698	-0.07%
2019/12/26	10	48.27	0	0.00	48.25	10	13,546	0.07%
2019/12/25	10	47.96	5	48.27	47.93	5	13,622	0.04%
2019/12/24	25	48.20	5	48.10	48.19	20	13,695	0.15%
2019/12/23	0	0.00	15	48.90	48.56	-15	13,700	-0.11%
2019/12/20	10	49.64	30	49.36	49.36	-20	13,726	-0.15%
2019/12/19	0	0.00	15	49.51	49.17	-15	13,851	-0.11%
2019/12/18	35	49.78	0	0.00	49.69	35	14,100	0.25%
2019/12/17	1	49.60	31	48.66	49.73	-30	14,104	-0.21%
2019/12/16	20	47.96	5	48.20	47.93	15	13,840	0.11%
2019/12/13	13	47.90	3	47.93	47.99	10	13,849	0.07%
2019/12/11	10	46.95	5	46.85	46.99	5	13,798	0.04%
2019/12/09	0	0.00	20	46.77	46.75	-20	14,329	-0.14%
2019/12/06	5	46.70	0	0.00	46.72	5	14,523	0.03%
2019/12/05	35	46.45	5	46.62	46.16	30	14,709	0.20%
2019/12/04	0	0.00	20	45.45	45.89	-20	14,839	-0.13%
2019/12/03	23	45.89	32	45.32	45.89	-9	15,449	-0.06%
2019/12/02	10	45.84	5	45.89	45.62	5	15,617	0.03%
2019/11/29	16	45.29	17	46.30	45.06	-1	15,661	-0.01%
2019/11/28	10	46.85	10	47.20	46.80	0	15,594	0.00%
2019/11/27	15	47.35	30	47.23	47.28	-15	15,792	-0.09%
2019/11/26	5	47.67	20	47.74	47.46	-15	15,988	-0.09%
2019/11/25	40	47.06	0	0.00	47.08	40	16,184	0.25%
2019/11/22	30	47.54	30	46.84	46.91	0	16,260	0.00%
2019/11/21	22	47.37	20	47.55	47.37	2	16,378	0.01%
2019/11/20	16	48.34	35	48.55	48.33	-19	16,690	-0.11%
2019/11/19	32	48.93	29	48.47	48.85	3	16,851	0.02%
2019/11/18	18	48.44	15	47.89	48.38	3	16,828	0.02%
2019/11/15	30	48.38	15	48.09	48.00	15	16,891	0.09%
2019/11/14	24	48.14	5	48.11	48.19	19	17,143	0.11%
2019/11/13	0	0.00	15	47.87	47.95	-15	17,375	-0.09%
2019/11/12	13	48.17	10	48.62	48.15	3	17,522	0.02%
2019/11/11	46	48.74	20	49.47	48.57	26	17,539	0.15%
2019/11/08	5	50.20	5	50.35	50.15	0	17,358	0.00%
2019/11/07	15	50.30	8	50.30	50.10	7	17,423	0.04%
2019/11/06	10	50.60	15	50.52	50.60	-5	17,623	-0.03%
2019/11/05	10	51.65	20	50.66	51.45	-10	17,805	-0.06%
2019/11/04	0	0.00	4	50.09	50.10	-4	18,031	-0.02%
2019/11/01	15	48.70	25	48.13	49.37	-10	18,206	-0.05%
2019/10/31	10	47.97	10	47.90	47.83	0	18,378	0.00%
2019/10/30	15	47.85	15	48.23	47.80	0	18,771	0.00%
2019/10/29	10	48.50	10	48.48	48.45	0	18,945	0.00%
2019/10/28	25	48.45	20	48.46	48.37	5	19,191	0.03%
2019/10/25	20	47.99	40	47.74	47.67	-20	19,135	-0.10%
2019/10/24	42	48.34	10	48.13	47.75	32	19,220	0.17%
2019/10/23	0	0.00	5	48.66	48.25	-5	19,291	-0.03%
2019/10/22	13	48.18	13	48.43	48.07	0	19,667	0.00%
2019/10/21	13	48.38	13	47.93	48.27	0	19,863	0.00%
2019/10/18	30	49.48	10	49.15	48.63	20	20,071	0.10%
2019/10/17	10	49.60	10	49.36	49.36	0	20,275	0.00%
2019/10/16	10	49.79	10	49.24	49.14	0	20,423	0.00%
2019/10/15	5	49.47	5	49.45	49.40	0	20,271	0.00%
2019/10/14	23	49.45	24	49.61	49.65	-1	20,475	0.00%
2019/10/09	10	47.38	13	46.58	46.91	-3	20,441	-0.01%
2019/10/08	20	46.44	38	46.98	47.49	-18	20,646	-0.09%
2019/10/07	22	45.66	10	45.71	45.63	12	20,851	0.06%
2019/10/04	33	45.82	1	46.07	45.80	32	21,027	0.15%
2019/10/03	11	45.61	10	45.69	45.63	1	21,226	0.00%
2019/10/02	11	46.48	10	46.21	46.39	1	21,797	0.00%
2019/10/01	2	46.75	0	0.00	46.71	2	21,949	0.01%
2019/09/27	17	47.35	15	47.29	47.32	2	22,356	0.01%
2019/09/25	15	47.64	15	47.48	47.68	0	22,649	0.00%
2019/09/24	15	47.77	25	48.14	48.04	-10	23,403	-0.04%
2019/09/23	33	47.41	29	47.59	47.15	4	23,467	0.02%
2019/09/19	10	48.23	14	48.48	48.02	-4	23,803	-0.02%
2019/09/18	20	48.29	15	48.40	48.32	5	24,331	0.02%
2019/09/17	20	48.35	20	48.60	48.25	0	24,610	0.00%
2019/09/16	15	49.04	10	49.18	48.96	5	24,879	0.02%
2019/09/12	5	49.27	10	49.22	49.27	-5	25,640	-0.02%
2019/09/11	25	48.83	20	48.86	48.76	5	26,012	0.02%
2019/09/10	20	49.13	20	49.20	49.01	0	25,906	0.00%
2019/09/09	15	50.43	16	49.82	49.73	-1	25,972	0.00%
2019/09/06	19	49.43	15	49.44	49.40	4	25,987	0.02%
2019/09/05	35	49.31	28	49.74	49.67	7	26,053	0.03%
2019/09/04	0	0.00	2	48.00	47.72	-2	25,633	-0.01%
2019/09/03	0	0.00	15	47.31	47.08	-15	26,037	-0.06%
2019/09/02	0	0.00	15	47.22	47.50	-15	26,527	-0.06%
2019/08/30	10	46.94	0	0.00	46.66	10	26,564	0.04%
2019/08/29	20	46.00	15	46.09	46.07	5	26,779	0.02%
2019/08/28	15	46.45	10	46.80	46.24	5	26,910	0.02%
2019/08/27	0	0.00	6	46.83	47.11	-6	26,966	-0.02%
2019/08/26	12	45.74	5	45.55	45.80	7	27,008	0.03%
2019/08/23	15	47.19	15	47.30	47.42	0	27,134	0.00%
2019/08/19	15	45.70	15	44.99	45.85	0	28,042	0.00%
2019/08/16	8	44.08	20	44.62	44.81	-12	28,220	-0.04%
2019/08/15	15	43.63	17	43.11	43.64	-2	28,273	-0.01%
2019/08/14	22	44.39	12	44.50	43.95	10	28,549	0.04%
2019/08/13	10	44.25	25	43.63	43.57	-15	28,866	-0.05%
2019/08/12	15	43.39	23	43.86	43.85	-8	29,210	-0.03%
2019/08/08	15	43.20	26	43.32	43.46	-11	29,566	-0.04%
2019/08/07	17	42.61	10	42.88	42.58	7	29,754	0.02%
2019/08/06	47	42.21	15	42.96	43.20	32	30,177	0.11%
2019/08/05	27	44.14	45	44.36	44.25	-18	29,933	-0.06%
2019/08/02	23	44.59	21	44.83	44.82	2	30,453	0.01%
2019/08/01	11	46.99	0	0.00	46.27	11	31,105	0.04%
2019/07/31	20	47.52	40	47.76	47.42	-20	31,176	-0.06%
2019/07/30	30	48.54	0	0.00	48.52	30	31,513	0.10%
2019/07/29	0	0.00	13	47.89	47.79	-13	32,769	-0.04%
2019/07/26	15	47.85	5	47.88	47.98	10	32,879	0.03%
2019/07/25	0	0.00	20	47.62	47.55	-20	32,707	-0.06%
2019/07/24	20	47.17	3	47.58	47.18	17	33,011	0.05%
2019/07/23	13	46.37	70	46.45	46.32	-57	33,255	-0.17%
2019/07/22	0	0.00	30	46.65	46.99	-30	33,690	-0.09%
2019/07/19	40	46.40	13	46.69	46.65	27	33,557	0.08%
2019/07/18	4	45.69	0	0.00	45.69	4	33,899	0.01%
2019/07/17	0	0.00	30	46.00	46.30	-30	34,000	-0.09%
2019/07/16	31	46.51	15	46.71	46.29	16	34,792	0.05%
2019/07/15	23	47.03	21	46.69	47.00	2	35,080	0.01%
2019/07/12	0	0.00	25	47.30	47.22	-25	34,749	-0.07%
2019/07/11	20	47.18	22	46.69	46.49	-2	34,978	-0.01%
2019/07/10	20	46.58	5	46.80	46.29	15	35,346	0.04%
2019/07/09	8	46.24	8	46.66	46.14	0	35,920	0.00%
2019/07/08	37	46.73	45	46.98	46.69	-8	36,192	-0.02%
2019/07/05	5	48.26	10	48.15	48.55	-5	36,302	-0.01%
2019/07/04	20	48.27	14	48.28	48.00	6	36,537	0.02%
2019/07/03	13	48.86	13	48.73	48.85	0	36,665	0.00%
2019/07/02	16	48.88	10	48.98	48.80	6	37,638	0.02%
2019/07/01	3	48.86	9	48.80	49.11	-6	37,880	-0.02%
2019/06/28	20	46.29	35	46.24	46.29	-15	37,631	-0.04%
2019/06/27	22	46.76	13	46.18	46.74	9	38,297	0.02%
2019/06/26	5	45.65	26	45.67	45.57	-21	38,994	-0.05%
2019/06/25	25	45.34	19	46.12	45.10	6	39,157	0.02%
2019/06/24	8	47.04	8	46.63	46.86	0	39,037	0.00%
2019/06/21	23	46.74	23	47.09	46.43	0	39,306	0.00%
2019/06/20	10	45.33	26	46.81	46.48	-16	39,410	-0.04%
2019/06/19	35	44.86	15	45.18	45.04	20	39,100	0.05%
2019/06/18	0	0.00	20	42.61	42.95	-20	38,928	-0.05%
2019/06/17	185	42.94	54	42.44	42.73	131	39,437	0.33%	大買/鉅額交易
2019/06/14	148	43.15	4	43.43	43.07	144	39,788	0.36%	大買/鉅額交易
2019/06/13	5	42.68	25	42.83	42.74	-20	40,249	-0.05%
2019/06/12	10	42.87	25	43.24	42.85	-15	40,774	-0.04%
2019/06/11	15	41.87	29	43.04	43.09	-14	41,115	-0.03%
2019/06/10	30	41.20	27	41.25	41.56	3	41,094	0.01%
2019/06/06	20	40.42	40	40.42	40.39	-20	41,089	-0.05%
2019/06/05	21	41.27	0	0.00	40.91	21	41,609	0.05%
2019/06/04	26	40.32	38	40.83	40.28	-12	42,596	-0.03%
2019/06/03	26	41.31	8	41.00	40.93	18	43,375	0.04%
2019/05/31	20	41.36	21	41.23	41.09	-1	43,791	0.00%
2019/05/30	40	41.35	30	41.42	40.82	10	44,397	0.02%
2019/05/29	9	40.67	38	40.78	41.58	-29	45,371	-0.06%
2019/05/28	30	40.99	21	41.43	41.68	9	45,713	0.02%
2019/05/27	16	40.18	30	39.70	40.25	-14	46,301	-0.03%
2019/05/24	25	40.26	0	0.00	40.05	25	47,391	0.05%
2019/05/23	23	39.78	18	39.89	39.85	5	47,617	0.01%
2019/05/22	5	40.87	10	40.61	40.80	-5	47,369	-0.01%
2019/05/21	15	40.52	15	41.17	41.17	0	47,324	0.00%
2019/05/20	15	40.45	5	40.85	39.88	10	47,756	0.02%
2019/05/17	10	41.15	10	42.15	40.96	0	47,704	0.00%
2019/05/16	5	41.95	15	41.35	41.95	-10	47,751	-0.02%
2019/05/15	5	41.28	10	41.38	41.91	-5	47,872	-0.01%
2019/05/14	10	39.12	41	39.00	40.82	-31	47,919	-0.06%
2019/05/13	9	40.12	1	40.29	40.10	8	47,659	0.02%
2019/05/10	33	41.18	10	40.07	40.55	23	48,268	0.05%
2019/05/09	23	40.00	2	40.61	39.65	21	47,641	0.04%
2019/05/07	11	42.01	0	0.00	41.95	11	47,278	0.02%
2019/05/06	64	42.85	66	42.52	41.59	-2	47,291	0.00%
2019/05/03	13	46.46	13	46.09	46.56	0	46,077	0.00%
2019/05/02	6	46.81	5	46.67	46.53	1	46,171	0.00%
2019/04/30	10	46.63	10	46.47	46.78	0	46,555	0.00%
2019/04/29	13	46.44	110	46.90	47.41	-97	46,622	-0.21%	大賣/
2019/04/26	23	46.03	18	45.92	46.28	5	46,474	0.01%
2019/04/25	28	47.46	15	47.27	47.43	13	46,254	0.03%
2019/04/24	23	47.76	15	48.12	47.60	8	46,375	0.02%
2019/04/23	18	47.90	17	47.67	48.17	1	46,186	0.00%
2019/04/22	128	50.06	32	49.01	47.61	96	46,218	0.21%	大買/
2019/04/19	2	48.50	0	0.00	49.28	2	45,567	0.00%
2019/04/18	1	49.20	0	0.00	48.68	1	45,488	0.00%
2019/04/17	22	49.17	17	49.47	49.40	5	45,744	0.01%
2019/04/16	17	47.00	34	46.59	48.86	-17	45,386	-0.04%
2019/04/15	15	48.02	2	47.60	48.00	13	45,106	0.03%
2019/04/12	13	45.72	10	46.39	45.95	3	44,875	0.01%
2019/04/11	21	48.57	28.1	47.64	46.72	-7.1	44,834	-0.02%
2019/04/10	5	47.85	5	47.49	48.05	0	44,611	0.00%
2019/04/09	105	47.80	30	47.52	47.75	75	44,432	0.17%	大買/
2019/04/08	15	47.88	18	47.33	46.66	-3	44,149	-0.01%
2019/04/03	12	45.20	15	45.04	45.10	-3	43,175	-0.01%
2019/04/02	10	45.02	12	45.23	45.06	-2	43,226	0.00%
2019/04/01	15	44.45	28	44.92	45.15	-13	42,927	-0.03%
2019/03/29	24	41.66	26	42.42	42.96	-2	42,152	0.00%
2019/03/28	16	40.47	36	40.12	40.31	-20	41,633	-0.05%
2019/03/27	5	39.89	5	40.70	40.50	0	42,469	0.00%
2019/03/26	52	39.99	37	39.83	39.66	15	42,278	0.04%
2019/03/25	11	40.22	10	40.60	40.30	1	42,373	0.00%
2019/03/22	10	41.69	10	42.30	41.70	0	42,255	0.00%
2019/03/21	30	42.44	23	42.29	42.42	7	41,973	0.02%
2019/03/20	2	41.91	0	0.00	41.84	2	42,448	0.00%
2019/03/19	28	42.65	23	43.10	42.71	5	42,022	0.01%
2019/03/18	2	42.49	16	41.55	42.47	-14	41,629	-0.03%
2019/03/15	1	41.61	10	40.73	40.97	-9	41,661	-0.02%
2019/03/14	11	40.24	10	40.27	40.18	1	41,073	0.00%
2019/03/13	13	39.39	11	39.92	40.18	2	41,259	0.00%
2019/03/12	0	0.00	1	40.45	40.63	-1	41,123	0.00%
2019/03/11	20	38.73	7	38.84	39.27	13	40,926	0.03%
2019/03/08	19	39.57	29	39.81	39.19	-10	41,522	-0.02%
2019/03/07	21	41.96	15	42.68	41.42	6	40,406	0.01%
2019/03/06	17	42.96	15	43.07	43.02	2	39,590	0.01%
2019/03/05	20	43.13	15	43.15	43.12	5	39,321	0.01%
2019/03/04	5	44.85	11	43.53	44.55	-6	38,737	-0.02%
2019/02/27	16	40.84	16	40.39	41.58	0	37,841	0.00%
2019/02/26	8	41.14	11	41.34	40.69	-3	37,565	-0.01%
2019/02/25	3	39.21	17	39.12	39.80	-14	36,765	-0.04%
2019/02/22	20	36.00	20	36.29	35.94	0	35,439	0.00%
2019/02/20	0	0.00	10	36.29	36.24	-10	35,426	-0.03%
2019/02/19	10	36.80	5	36.82	36.18	5	35,706	0.01%
2019/02/15	35	35.21	28	35.78	34.91	7	34,878	0.02%
2019/02/14	2	36.19	0	0.00	36.25	2	34,741	0.01%
2019/02/13	20	35.48	10	35.42	35.53	10	34,524	0.03%
2019/02/12	5	35.09	22	34.85	35.08	-17	34,771	-0.05%
2019/02/11	0	0.00	12	34.67	34.74	-12	34,747	-0.03%
2019/01/30	16	33.00	0	0.00	32.81	16	34,250	0.05%
2019/01/29	1	32.15	15	32.27	32.78	-14	34,460	-0.04%
2019/01/25	32	32.23	9	32.37	32.75	23	34,898	0.07%
2019/01/24	7	31.19	37	31.23	31.59	-30	35,128	-0.09%
2019/01/23	1	31.04	111	31.27	31.27	-110	35,542	-0.31%	大賣/鉅額交易
2019/01/22	31	31.40	153	31.40	31.21	-122	36,265	-0.34%	大賣/鉅額交易
2019/01/21	20	32.24	29	32.03	32.00	-9	37,287	-0.02%
2019/01/18	56	31.34	37	31.41	31.45	19	37,351	0.05%
2019/01/17	0	0.00	176	30.85	30.95	-176	37,669	-0.47%	大賣/鉅額交易
2019/01/16	20	30.60	20	30.54	30.54	0	38,036	0.00%
2019/01/15	30	29.78	31	30.27	30.24	-1	38,385	0.00%
2019/01/11	27	30.11	5	29.82	29.82	22	39,782	0.06%
2019/01/10	5	29.23	56	29.49	29.65	-51	40,063	-0.13%
2019/01/09	51	29.41	22	29.64	29.98	29	40,193	0.07%
2019/01/08	10	28.65	20	28.51	28.66	-10	40,076	-0.02%
2019/01/07	34	28.79	22	29.09	28.67	12	40,270	0.03%
2019/01/04	0	0.00	2	28.29	28.53	-2	40,330	0.00%
2019/01/03	55	27.76	32	27.48	27.59	23	40,553	0.06%
2019/01/02	8	27.43	55	28.12	27.29	-47	40,552	-0.12%
2018/12/28	5	28.36	0	0.00	28.35	5	40,632	0.01%
2018/12/27	52	28.56	6	28.58	28.17	46	40,681	0.11%
2018/12/25	1	27.75	35	27.62	27.50	-34	40,494	-0.08%
2018/12/24	8	28.37	3	28.49	28.49	5	40,210	0.01%
2018/12/22	5	28.00	0	0.00	27.90	5	39,995	0.01%
2018/12/21	27	28.44	15	28.93	28.38	12	40,480	0.03%
2018/12/20	18	29.32	30	30.13	29.15	-12	40,386	-0.03%
2018/12/19	25	30.95	24	31.25	30.92	1	40,095	0.00%
2018/12/18	30	31.20	7	31.60	31.15	23	40,154	0.06%
2018/12/17	26	32.09	28	31.73	31.91	-2	40,067	0.00%
2018/12/14	2	32.50	60	32.49	32.25	-58	39,894	-0.15%
2018/12/13	61	32.48	13	32.83	32.97	48	40,565	0.12%
2018/12/12	15	31.88	26	31.87	31.75	-11	40,000	-0.03%
2018/12/11	20	31.48	0	0.00	31.33	20	39,891	0.05%
2018/12/10	9	31.18	29	31.32	31.04	-20	40,018	-0.05%
2018/12/07	23	32.31	0	0.00	32.16	23	39,733	0.06%
2018/12/06	17	32.22	23	32.54	32.08	-6	40,344	-0.01%
2018/12/05	31	33.39	31	33.33	33.35	0	39,956	0.00%
2018/12/04	1	33.57	23	33.63	33.50	-22	39,815	-0.06%
2018/12/03	26	34.13	17	34.01	33.86	9	40,011	0.02%
2018/11/30	2	31.69	21	31.67	31.71	-19	39,164	-0.05%
2018/11/29	0	0.00	20	32.33	31.90	-20	39,111	-0.05%
2018/11/28	7	31.57	1	31.87	32.07	6	39,001	0.02%
2018/11/27	4	31.63	0	0.00	31.75	4	38,762	0.01%
2018/11/26	24	31.90	0	0.00	31.79	24	38,943	0.06%
2018/11/23	29	31.95	2	32.43	31.85	27	38,796	0.07%
2018/11/22	17	32.41	5	32.93	32.25	12	38,647	0.03%
2018/11/21	7	32.71	25	32.47	32.80	-18	38,612	-0.05%
2018/11/20	40	32.86	5	33.69	32.81	35	38,878	0.09%
2018/11/19	2	33.81	25	33.70	33.81	-23	38,639	-0.06%
2018/11/16	22	33.23	20	33.28	33.41	2	38,636	0.01%
2018/11/15	49	32.95	10	32.47	32.96	39	38,405	0.10%
2018/11/14	24	32.93	12	33.18	32.92	12	38,877	0.03%
2018/11/13	2	32.60	25	32.50	33.30	-23	39,075	-0.06%
2018/11/12	23	32.53	40	32.20	32.60	-17	39,428	-0.04%
2018/11/09	50	32.71	30	33.28	32.60	20	40,100	0.05%
2018/11/08	20	34.19	30	34.66	34.18	-10	39,850	-0.03%
2018/11/07	35	34.46	41	34.32	34.50	-6	39,843	-0.02%
2018/11/06	61	34.09	32	34.38	33.64	29	39,870	0.07%
2018/11/05	3	34.66	41	34.58	34.41	-38	39,734	-0.10%
2018/11/02	28	34.89	8	35.30	35.26	20	39,892	0.05%
2018/11/01	2	34.18	31	33.90	34.18	-29	39,299	-0.07%
2018/10/31	26	32.81	10	32.25	32.93	16	39,015	0.04%
2018/10/30	40	31.84	20	31.43	32.93	20	38,897	0.05%
2018/10/29	57	33.22	23	33.87	31.90	34	38,340	0.09%
2018/10/26	14	34.18	14	34.66	33.90	0	38,084	0.00%
2018/10/25	7	33.78	36	33.55	33.47	-29	37,903	-0.08%
2018/10/24	21	35.45	33	34.68	35.00	-12	37,289	-0.03%
2018/10/23	25	35.07	25	35.99	35.00	0	36,614	0.00%
2018/10/22	20	34.26	40	36.12	36.71	-20	36,220	-0.06%
2018/10/19	42	32.25	32	31.58	32.71	10	35,123	0.03%
2018/10/18	32	32.14	30	32.91	32.10	2	34,831	0.01%
2018/10/17	50	33.23	53	33.58	32.65	-3	35,069	-0.01%
2018/10/16	38	33.69	0	0.00	33.32	38	35,195	0.11%
2018/10/15	0	0.00	26	33.28	32.90	-26	35,216	-0.07%
2018/10/12	31	33.16	0	0.00	33.50	31	35,019	0.09%
2018/10/11	4	32.51	53	32.57	32.37	-49	34,737	-0.14%
2018/10/09	36	34.83	12	34.72	34.97	24	34,291	0.07%
2018/10/08	2	35.53	8	36.34	35.45	-6	34,356	-0.02%
2018/10/05	1	35.31	30	35.28	35.41	-29	34,222	-0.08%
2018/10/04	29	35.88	28	36.42	35.85	1	34,631	0.00%
2018/10/03	0	0.00	7	37.09	36.82	-7	34,914	-0.02%
2018/10/02	44	37.24	30	37.76	37.14	14	35,231	0.04%
2018/10/01	1	38.00	5	38.00	38.22	-4	35,672	-0.01%
2018/09/28	51	38.32	38	38.37	38.41	13	36,332	0.04%
2018/09/27	43	37.57	43	37.90	37.50	0	36,287	0.00%
2018/09/26	30	37.64	0	0.00	38.50	30	36,204	0.08%
2018/09/25	1	36.70	30	36.75	36.70	-29	36,947	-0.08%
2018/09/21	5	35.59	12	36.80	37.13	-7	37,201	-0.02%
2018/09/20	0	0.00	1	35.74	35.33	-1	37,117	0.00%
2018/09/19	48	34.84	8	35.04	35.51	40	37,612	0.11%
2018/09/18	2	33.17	17	32.88	33.29	-15	37,439	-0.04%
2018/09/17	1	33.13	31	33.16	33.13	-30	38,291	-0.08%
2018/09/14	21	33.75	0	0.00	33.60	21	38,503	0.05%
2018/09/13	41	33.21	60	32.60	32.57	-19	38,699	-0.05%
2018/09/12	35	32.33	11	32.48	32.27	24	38,585	0.06%
2018/09/11	21	33.68	24	33.26	33.16	-3	38,458	-0.01%
2018/09/10	10	33.60	0	0.00	33.47	10	38,669	0.03%
2018/09/07	57	34.12	57	33.51	33.86	0	38,657	0.00%
2018/09/06	21	34.21	20	33.80	33.85	1	38,451	0.00%
2018/09/05	0	0.00	50	35.24	34.92	-50	38,153	-0.13%
2018/09/04	40	35.03	1	35.20	35.43	39	38,238	0.10%
2018/09/03	6	34.56	5	34.97	34.54	1	38,345	0.00%
2018/08/31	1	34.72	54	35.31	35.49	-53	38,543	-0.14%
2018/08/30	11	35.58	20	36.03	35.48	-9	38,325	-0.02%
2018/08/29	31	36.18	12	36.37	36.17	19	38,169	0.05%
2018/08/28	0	0.00	63	36.83	36.44	-63	38,207	-0.16%
2018/08/27	41	35.79	1	36.20	36.49	40	38,189	0.10%
2018/08/24	30	35.00	2	34.97	35.00	28	38,062	0.07%
2018/08/23	52	35.29	62	34.43	34.78	-10	38,416	-0.03%
2018/08/22	10	34.75	55	34.88	34.68	-45	38,825	-0.12%
2018/08/21	26	34.89	9	34.32	35.00	17	38,871	0.04%
2018/08/20	13	33.24	10	33.24	32.90	3	38,513	0.01%
2018/08/17	30	33.32	25	33.82	33.11	5	38,293	0.01%
2018/08/16	67	33.65	21	33.49	33.99	46	37,857	0.12%
2018/08/15	1	34.61	35	34.77	33.88	-34	37,142	-0.09%
2018/08/14	51	35.25	1	35.70	34.92	50	36,951	0.14%
2018/08/13	1	34.86	30	35.08	34.93	-29	36,978	-0.08%
2018/08/10	0	0.00	47	36.17	35.86	-47	36,716	-0.13%
2018/08/09	50	36.00	17	34.61	36.15	33	36,701	0.09%
2018/08/08	5	35.19	10	35.40	35.06	-5	36,169	-0.01%
2018/08/07	40	34.64	20	34.77	34.77	20	35,991	0.06%
2018/08/06	0	0.00	20	34.02	34.04	-20	35,802	-0.06%
2018/08/03	25	34.59	0	0.00	34.48	25	35,432	0.07%
2018/08/02	8	35.42	38	35.97	34.29	-30	35,372	-0.08%
2018/08/01	26	37.85	6	38.55	37.76	20	34,567	0.06%
2018/07/31	21	38.23	21	37.85	37.93	0	34,850	0.00%
2018/07/30	1	38.03	20	38.19	37.81	-19	35,078	-0.05%
2018/07/27	31	38.09	11	38.08	37.99	20	35,055	0.06%
2018/07/26	21	39.18	41	38.87	38.12	-20	34,999	-0.06%
2018/07/25	11	39.01	13	39.06	38.88	-2	34,971	-0.01%
2018/07/24	88	38.64	56	39.03	39.10	32	34,817	0.09%
2018/07/23	12	37.46	3	36.87	37.52	9	34,789	0.03%
2018/07/20	0	0.00	20	35.42	36.00	-20	34,681	-0.06%
2018/07/19	5	35.37	52	35.34	35.30	-47	34,447	-0.14%
2018/07/18	60	36.01	1	36.08	35.48	59	34,924	0.17%
2018/07/17	14	35.37	20	35.25	35.00	-6	34,906	-0.02%
2018/07/16	22	35.54	20	36.44	35.54	2	34,862	0.01%
2018/07/13	0	0.00	35	36.42	36.65	-35	34,801	-0.10%
2018/07/12	91	35.99	37	36.60	36.88	54	35,083	0.15%
2018/07/11	5	34.28	40	34.45	35.05	-35	34,858	-0.10%
2018/07/10	50	36.10	66	35.98	35.55	-16	35,132	-0.05%
2018/07/09	14	35.43	1	35.41	35.76	13	35,146	0.04%
2018/07/06	36	34.04	2	33.96	34.44	34	34,831	0.10%
2018/07/05	2	33.03	155	33.05	32.96	-153	34,668	-0.44%	大賣/鉅額交易
2018/07/04	41	33.81	46	33.40	33.60	-5	34,383	-0.01%
2018/07/03	29	33.43	22	33.55	33.56	7	34,193	0.02%
2018/07/02	24	35.02	72	36.24	34.73	-48	32,954	-0.15%
2018/06/29	52	36.40	95	35.88	36.51	-43	32,732	-0.13%
2018/06/28	39	36.22	2	36.15	35.88	37	32,184	0.11%
2018/06/27	10	37.77	50	37.46	36.10	-40	31,843	-0.13%
2018/06/26	71	38.08	18	38.17	37.85	53	31,809	0.17%
2018/06/25	0	0.00	10	39.87	39.75	-10	31,351	-0.03%
2018/06/22	13	39.97	62	39.84	39.94	-49	31,580	-0.16%
2018/06/21	0	0.00	15	40.92	40.89	-15	31,821	-0.05%
2018/06/20	80	40.20	0	0.00	40.88	80	32,594	0.25%
2018/06/19	3	41.08	65	41.57	40.86	-62	32,858	-0.19%
2018/06/15	60	42.97	0	0.00	42.57	60	32,567	0.18%
2018/06/14	1	42.24	25	42.16	42.24	-24	32,443	-0.07%
2018/06/13	20	42.71	50	43.00	42.63	-30	32,393	-0.09%
2018/06/12	12	42.94	0	0.00	42.95	12	32,311	0.04%
2018/06/11	50	42.23	11	41.57	41.92	39	32,273	0.12%
2018/06/08	1	42.03	61	42.68	41.72	-60	32,251	-0.19%
2018/06/07	21	43.61	15	43.64	43.08	6	32,042	0.02%
2018/06/06	42	43.04	41	43.18	42.96	1	32,108	0.00%
2018/06/05	21	43.04	31	42.51	43.27	-10	32,130	-0.03%
2018/06/04	31	42.07	1	42.49	42.67	30	32,198	0.09%
2018/06/01	21	41.64	20	41.20	41.00	1	32,355	0.00%
2018/05/31	62	40.71	31	41.39	41.54	31	32,421	0.10%
2018/05/30	19	40.39	420	40.03	40.37	-401	32,292	-1.24%	大賣/鉅額交易
2018/05/29	30	41.13	12	41.64	41.10	18	31,863	0.06%
2018/05/28	8	41.44	30	41.39	41.80	-22	32,149	-0.07%
2018/05/25	35	41.73	1	41.57	41.63	34	32,303	0.11%
2018/05/24	9	41.95	1	42.25	41.86	8	32,447	0.02%
2018/05/23	54	42.63	22	43.27	42.52	32	32,440	0.10%
2018/05/22	223	43.41	35	44.06	43.22	188	32,376	0.58%	大買/鉅額交易
2018/05/21	37	44.76	165	44.85	44.36	-128	32,652	-0.39%	大賣/鉅額交易
2018/05/18	3	42.90	20	43.01	43.09	-17	32,994	-0.05%
2018/05/17	23	43.30	1	43.85	43.10	22	34,436	0.06%
2018/05/16	0	0.00	21	43.93	44.05	-21	35,478	-0.06%
2018/05/15	45	44.19	80	44.37	44.00	-35	36,408	-0.10%
2018/05/14	54	44.58	15	44.60	44.57	39	36,950	0.11%
2018/05/11	93	43.84	22	43.83	43.70	71	37,192	0.19%
2018/05/10	46	43.81	0	0.00	43.38	46	37,232	0.12%
2018/05/09	90	43.66	67	43.36	43.39	23	37,255	0.06%
2018/05/08	41	42.80	36	43.33	43.62	5	37,317	0.01%
2018/05/07	42	41.31	1	41.21	41.75	41	37,264	0.11%
2018/05/04	1	40.81	3	41.13	40.84	-2	37,261	-0.01%
2018/05/03	7	40.61	4	40.72	40.70	3	37,498	0.01%
2018/05/02	7	40.86	20	41.01	40.60	-13	37,967	-0.03%
2018/04/30	74	41.30	112	41.31	41.62	-38	38,178	-0.10%	大賣/
2018/04/27	86	40.62	127	40.45	40.16	-41	38,440	-0.11%	大賣/
2018/04/26	33	41.77	11	42.12	41.37	22	37,955	0.06%
2018/04/25	0	0.00	11	43.17	43.27	-11	37,668	-0.03%
2018/04/24	62	42.54	37	43.52	43.63	25	37,842	0.07%
2018/04/23	11	41.86	22	41.16	41.27	-11	37,993	-0.03%
2018/04/20	2	41.57	44	41.33	40.79	-42	38,015	-0.11%
2018/04/19	22	42.11	21	42.00	42.05	1	38,398	0.00%
2018/04/18	53	40.50	2	41.84	40.41	51	38,192	0.13%
2018/04/17	17	41.38	30	41.30	40.95	-13	37,819	-0.03%
2018/04/16	88	41.95	60	42.99	41.70	28	37,839	0.07%
2018/04/13	31	44.94	0	0.00	43.93	31	37,384	0.08%
2018/04/12	34	44.68	0	0.00	44.69	34	37,189	0.09%
2018/04/11	3	45.02	33	45.13	45.62	-30	36,995	-0.08%
2018/04/10	5	43.80	5	43.40	43.77	0	36,708	0.00%
2018/04/09	31	43.12	33	42.98	42.93	-2	36,915	-0.01%
2018/04/03	58	42.42	7	42.68	42.30	51	36,999	0.14%
2018/04/02	16	44.51	14	43.72	43.64	2	36,874	0.01%
2018/03/31	1	44.01	0	0.00	44.04	1	36,937	0.00%
2018/03/30	15	44.10	12	44.25	44.37	3	37,111	0.01%
2018/03/29	31	42.78	80	42.05	42.92	-49	36,886	-0.13%
2018/03/28	8	43.41	148	42.74	42.66	-140	36,350	-0.39%	大賣/鉅額交易
2018/03/27	52	45.28	8	44.97	44.72	44	35,798	0.12%
2018/03/26	13	44.34	200	43.98	43.85	-187	35,591	-0.53%	大賣/鉅額交易
2018/03/23	48	44.84	37	45.09	44.61	11	35,035	0.03%
2018/03/22	29	49.32	1	48.15	48.11	28	34,183	0.08%
2018/03/21	3	50.47	4	50.26	50.45	-1	33,482	0.00%
2018/03/16	4	50.10	50	49.90	49.83	-46	33,461	-0.14%
2018/03/15	50	50.10	2	50.15	49.92	48	33,535	0.14%
2018/03/14	2	49.43	40	49.50	49.25	-38	33,377	-0.11%
2018/03/13	1	50.55	1	51.00	50.50	0	33,288	0.00%
2018/03/12	2	51.40	0	0.00	51.15	2	33,368	0.01%
2018/03/09	42	50.99	0	0.00	50.65	42	33,399	0.13%
2018/03/08	30	49.97	33	50.21	50.15	-3	33,540	-0.01%
2018/03/07	3	49.44	7	50.00	49.59	-4	33,555	-0.01%
2018/03/06	6	48.40	10	49.05	49.09	-4	33,696	-0.01%
2018/03/05	58	49.30	73	48.59	48.40	-15	33,367	-0.04%
2018/03/02	21	49.01	20	48.71	49.00	1	33,281	0.00%
2018/03/01	26	48.96	30	49.44	49.69	-4	33,439	-0.01%
2018/02/27	21	53.45	30	51.60	51.05	-9	33,277	-0.03%
2018/02/26	30	52.85	50	52.25	52.45	-20	33,612	-0.06%
2018/02/23	55	51.72	14	51.46	51.50	41	33,502	0.12%
2018/02/22	1	51.20	0	0.00	50.95	1	33,583	0.00%
2018/02/21	11	51.15	52	49.82	51.35	-41	34,192	-0.12%
2018/02/12	34	46.32	30	46.20	46.45	4	34,183	0.01%
2018/02/09	87	46.29	39	47.92	45.70	48	33,742	0.14%
2018/02/08	34	52.97	0	0.00	51.10	34	32,310	0.11%
2018/02/07	40	55.78	0	0.00	55.15	40	31,169	0.13%
2018/02/06	0	0.00	5	57.15	56.45	-5	30,320	-0.02%
2018/02/05	0	0.00	10	57.25	58.95	-10	29,732	-0.03%
2018/02/01	41	58.72	41	58.00	58.15	0	29,421	0.00%
2018/01/31	40	57.50	41	58.38	58.15	-1	29,310	0.00%
2018/01/30	55	57.56	0	0.00	57.55	55	29,393	0.19%
2018/01/29	52	61.85	51	59.94	60.20	1	28,894	0.00%
2018/01/26	40	60.65	40	61.45	61.35	0	28,643	0.00%
2018/01/25	16	61.16	58	60.37	60.00	-42	28,513	-0.15%
2018/01/24	40	62.20	15	62.15	62.45	25	28,221	0.09%
2018/01/23	40	60.45	81	61.49	61.50	-41	27,874	-0.15%
2018/01/22	40	59.80	0	0.00	59.40	40	27,927	0.14%
2018/01/19	10	59.65	51	60.08	60.10	-41	27,995	-0.15%
2018/01/18	10	58.95	2	59.85	58.80	8	28,088	0.03%
2018/01/17	52	58.78	3	59.07	58.50	49	27,941	0.18%
2018/01/16	0	0.00	50	57.93	58.00	-50	27,399	-0.18%
2018/01/15	40	56.54	25	57.45	58.00	15	27,211	0.06%
2018/01/12	50	55.45	50	55.75	55.85	0	26,794	0.00%
2018/01/10	40	54.20	83	54.67	54.70	-43	26,898	-0.16%
2018/01/09	12	53.19	0	0.00	53.90	12	26,561	0.05%
2018/01/08	31	53.05	3	52.92	52.70	28	26,508	0.11%
2018/01/05	13	52.49	20	52.50	52.70	-7	26,370	-0.03%
2018/01/04	20	52.15	0	0.00	52.30	20	26,300	0.08%
2018/01/03	21	52.03	50	52.55	52.40	-29	26,520	-0.11%
2018/01/02	20	50.80	20	51.80	51.85	0	26,292	0.00%