富邦上証正2 (00633L)-凱基-內湖券商分點個股進出

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
32.93
漲跌
▼0.49
漲幅
-1.47%
成交量
4,144張
產業
上市
226人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/06/21	1	33.00	45	32.80	32.94	-44	5,958	-0.74%
2024/06/14	0	0.00	15	33.15	33.54	-15	5,998	-0.25%
2024/06/13	16	33.69	0	0.00	33.45	16	5,997	0.27%
2024/06/07	6	35.33	0	0.00	34.34	6	6,015	0.10%
2024/06/05	5	35.27	0	0.00	35.29	5	6,210	0.08%
2024/06/03	0	0.00	10	34.88	35.00	-10	6,441	-0.16%
2024/05/30	5	35.68	0	0.00	35.10	5	6,632	0.08%
2024/05/28	10	35.77	0	0.00	35.70	10	6,718	0.15%
2024/05/27	0	0.00	3	35.55	35.69	-3	6,761	-0.04%
2024/05/23	7	36.48	0	0.00	36.26	7	6,865	0.10%
2024/05/21	3	36.95	0	0.00	37.04	3	6,976	0.04%
2024/05/20	3	37.40	0	0.00	37.19	3	7,425	0.04%
2024/05/15	7	35.59	0	0.00	35.58	7	7,799	0.09%
2024/05/08	3	36.24	0	0.00	36.25	3	8,726	0.03%
2024/04/30	15	35.90	0	0.00	35.75	15	10,066	0.15%
2024/04/24	0	0.00	410	33.96	33.80	-410	10,708	-3.83%	大賣/鉅額交易
2024/04/15	0	0.00	20	31.96	33.68	-20	10,847	-0.18%
2024/04/01	20	34.35	0	0.00	34.19	20	11,224	0.18%
2024/03/28	0	0.00	10	33.39	33.34	-10	11,120	-0.09%
2024/03/25	0	0.00	20	32.73	33.13	-20	11,114	-0.18%
2024/03/14	20	32.72	0	0.00	32.72	20	11,326	0.18%
2024/03/11	0	0.00	2	32.43	32.50	-2	11,493	-0.02%
2024/03/04	0	0.00	600	31.52	31.46	-600	11,021	-5.44%	大賣/鉅額交易
2024/02/29	0	0.00	10	31.16	31.47	-10	11,019	-0.09%
2024/02/27	0	0.00	3	31.06	31.23	-3	10,949	-0.03%
2024/02/23	3	32.18	0	0.00	32.07	3	10,825	0.03%
2024/02/22	2	31.78	0	0.00	32.05	2	10,779	0.02%
2024/02/21	200	31.90	1	32.05	32.25	199	10,738	1.85%	大買/鉅額交易
2024/02/16	10	30.33	0	0.00	30.40	10	10,130	0.10%
2024/02/15	200	29.41	14	29.24	29.36	186	9,925	1.87%	大買/鉅額交易
2024/02/05	18	26.46	29	27.15	27.71	-11	9,695	-0.11%
2024/02/02	22	26.98	0	0.00	26.89	22	9,339	0.24%
2024/02/01	0	0.00	1	27.69	27.47	-1	9,161	-0.01%
2024/01/31	12	27.06	1	27.40	27.32	11	8,993	0.12%
2024/01/30	1	27.91	0	0.00	27.51	1	8,821	0.01%
2024/01/25	0	0.00	1	28.33	28.47	-1	8,213	-0.01%
2024/01/24	2	26.68	0	0.00	26.70	2	7,766	0.03%
2024/01/23	2	26.67	2	26.92	26.88	0	7,458	0.00%
2024/01/22	0	0.00	1	27.48	27.26	-1	7,241	-0.01%
2024/01/19	0	0.00	2	27.05	27.03	-2	7,130	-0.03%
2024/01/18	1	26.00	0	0.00	25.77	1	6,965	0.01%
2024/01/16	0	0.00	1	27.43	27.15	-1	6,610	-0.02%
2024/01/15	0	0.00	1	27.46	27.39	-1	6,564	-0.02%
2024/01/12	1	27.10	0	0.00	27.34	1	6,564	0.02%
2024/01/11	0	0.00	20	27.40	27.62	-20	6,647	-0.30%
2024/01/09	0	0.00	40	27.39	27.15	-40	6,526	-0.61%
2024/01/08	3	27.78	0	0.00	27.26	3	6,472	0.05%
2024/01/05	0	0.00	2	28.34	28.29	-2	6,305	-0.03%
2024/01/02	2	28.86	0	0.00	28.66	2	6,172	0.03%
2023/12/29	215	29.68	1	29.50	29.34	214	5,935	3.61%	大買/鉅額交易
2023/12/28	0	0.00	2	28.50	29.21	-2	5,848	-0.03%
2023/12/26	1	28.01	0	0.00	27.85	1	5,727	0.02%
2023/12/22	1	28.15	2	28.45	28.34	-1	5,770	-0.02%
2023/12/21	2	27.37	2	27.85	28.08	0	5,737	0.00%
2023/12/19	1	27.53	1	28.00	27.85	0	5,757	0.00%
2023/12/15	3	28.11	2	28.53	27.87	1	5,693	0.02%
2023/12/14	2	28.10	0	0.00	28.03	2	5,581	0.04%
2023/12/13	1	29.03	1	29.39	28.36	0	5,518	0.00%
2023/12/12	61	29.28	1	29.37	29.20	60	5,478	1.10%
2023/12/11	2	28.43	0	0.00	28.47	2	5,437	0.04%
2023/12/07	2	28.85	1	28.89	29.02	1	5,274	0.02%
2023/12/06	5	29.16	1	29.33	29.33	4	5,159	0.08%
2023/12/05	1	30.10	0	0.00	29.89	1	4,995	0.02%
2023/12/01	12	30.74	0	0.00	30.45	12	5,036	0.24%
2023/11/28	5	31.33	0	0.00	31.30	5	5,123	0.10%
2023/11/27	3	31.77	350	31.52	31.32	-347	5,141	-6.75%	大賣/鉅額交易
2023/11/24	0	0.00	2	32.65	32.20	-2	5,143	-0.04%
2023/11/23	2	32.10	0	0.00	32.10	2	5,184	0.04%
2023/11/17	200	32.32	0	0.00	32.26	200	5,412	3.69%	大買/鉅額交易
2023/11/15	0	0.00	179	33.94	33.30	-179	5,595	-3.20%	大賣/鉅額交易
2023/11/13	0	0.00	200	32.90	32.88	-200	5,614	-3.56%	大賣/鉅額交易
2023/11/09	0	0.00	173	33.80	33.73	-173	5,647	-3.06%	大賣/鉅額交易
2023/11/08	173	33.88	0	0.00	33.76	173	5,903	2.93%	大買/鉅額交易
2023/11/06	10	34.31	0	0.00	34.21	10	6,124	0.16%
2023/11/03	10	33.94	0	0.00	33.92	10	6,113	0.16%
2023/11/02	10	33.83	0	0.00	33.67	10	6,176	0.16%
2023/11/01	479	34.13	0	0.00	33.80	479	6,199	7.73%	大買/鉅額交易
2023/10/25	220	32.23	0	0.00	32.08	220	6,762	3.25%	大買/鉅額交易
2023/10/19	0	0.00	204	32.89	32.47	-204	6,842	-2.98%	大賣/鉅額交易
2023/10/04	0	0.00	8	34.36	34.30	-8	6,933	-0.12%
2023/10/03	5	35.05	0	0.00	35.09	5	6,917	0.07%
2023/09/28	5	35.73	0	0.00	35.75	5	6,894	0.07%
2023/09/18	200	36.60	0	0.00	36.58	200	7,107	2.81%	大買/鉅額交易
2023/09/15	5	36.36	0	0.00	36.32	5	7,088	0.07%
2023/09/13	5	36.65	0	0.00	36.48	5	7,107	0.07%
2023/09/12	20	37.12	0	0.00	36.91	20	7,169	0.28%
2023/09/08	240	36.55	0	0.00	36.45	240	7,314	3.28%	大買/鉅額交易
2023/09/04	0	0.00	260	38.16	38.47	-260	7,254	-3.58%	大賣/鉅額交易
2023/08/18	200	37.31	1	37.10	36.91	199	7,181	2.77%	大買/鉅額交易
2023/08/15	40	37.48	0	0.00	37.01	40	7,357	0.54%
2023/08/14	30	37.16	235	36.99	37.20	-205	7,371	-2.78%	大賣/鉅額交易
2023/08/10	0	0.00	400	39.58	39.85	-400	7,123	-5.62%	大賣/鉅額交易
2023/08/04	0	0.00	200	41.30	41.43	-200	7,140	-2.80%	大賣/鉅額交易
2023/08/02	0	0.00	1	39.84	39.84	-1	7,131	-0.01%
2023/07/31	100	41.85	385	41.40	41.00	-285	7,135	-3.99%	大賣/鉅額交易
2023/07/28	20	40.46	6	38.18	40.53	14	6,918	0.20%
2023/07/27	2	38.90	0	0.00	38.93	2	6,724	0.03%
2023/07/26	3	38.53	0	0.00	38.26	3	6,684	0.04%
2023/07/25	4	37.67	12	38.47	38.40	-8	6,750	-0.12%
2023/07/20	2	36.98	0	0.00	36.58	2	6,598	0.03%
2023/07/14	2	37.48	0	0.00	37.33	2	6,645	0.03%
2023/07/13	0	0.00	1	37.04	37.27	-1	6,642	-0.02%
2023/07/11	0	0.00	3	36.13	35.91	-3	6,644	-0.05%
2023/07/03	10	36.36	0	0.00	36.42	10	6,947	0.14%
2023/06/29	0	0.00	1	35.50	34.90	-1	7,040	-0.01%
2023/06/26	1	34.80	0	0.00	34.83	1	7,128	0.01%
2023/06/13	0	0.00	4	35.56	35.40	-4	7,002	-0.06%
2023/06/07	2	34.77	0	0.00	34.62	2	7,182	0.03%
2023/06/06	205	35.51	0	0.00	35.23	205	7,216	2.84%	大買/鉅額交易
2023/06/02	10	34.96	0	0.00	34.94	10	7,307	0.14%
2023/06/01	10	34.20	0	0.00	34.32	10	7,391	0.14%
2023/05/30	1	34.30	0	0.00	34.13	1	7,343	0.01%
2023/05/26	11	35.32	0	0.00	35.41	11	7,531	0.15%
2023/05/25	1	35.88	0	0.00	35.43	1	7,532	0.01%
2023/05/24	1	36.49	0	0.00	36.61	1	7,390	0.01%
2023/05/23	1	37.80	0	0.00	37.52	1	7,318	0.01%
2023/05/22	0	0.00	4	38.28	38.26	-4	7,335	-0.05%
2023/05/19	4	37.46	0	0.00	37.57	4	7,402	0.05%
2023/05/17	2	38.06	0	0.00	37.99	2	7,314	0.03%
2023/05/16	500	38.91	2	39.07	38.68	498	7,341	6.78%	大買/鉅額交易
2023/05/15	1	37.55	0	0.00	38.32	1	7,381	0.01%
2023/05/12	11	38.17	0	0.00	38.10	11	7,364	0.15%
2023/05/10	315	39.02	0	0.00	38.82	315	7,403	4.25%	大買/鉅額交易
2023/05/09	0	0.00	26	40.11	40.57	-26	7,342	-0.35%
2023/05/08	50	39.12	810	40.03	39.82	-760	7,378	-10.30%	大賣/鉅額交易
2023/05/05	0	0.00	1	39.35	39.07	-1	7,420	-0.01%
2023/05/04	1	39.01	2	38.53	39.00	-1	7,515	-0.01%
2023/05/03	7	38.05	0	0.00	38.01	7	7,630	0.09%
2023/05/02	250	38.49	250	39.35	38.82	0	7,741	0.00%	大買/大賣/
2023/04/28	0	0.00	8	38.96	38.74	-8	7,903	-0.10%
2023/04/27	0	0.00	2	37.78	37.89	-2	7,926	-0.03%
2023/04/26	100	37.49	0	0.00	37.70	100	8,196	1.22%
2023/04/25	262	37.17	0	0.00	37.19	262	8,292	3.16%	大買/鉅額交易
2023/04/24	322	37.81	0	0.00	37.60	322	8,215	3.92%	大買/鉅額交易
2023/04/20	100	39.19	0	0.00	39.07	100	8,185	1.22%
2023/04/18	0	0.00	607	40.47	40.33	-607	8,320	-7.29%	大賣/鉅額交易
2023/04/17	0	0.00	2	39.50	39.66	-2	8,426	-0.02%
2023/03/31	0	0.00	2	39.61	39.33	-2	8,441	-0.02%
2023/03/29	100	38.63	0	0.00	38.39	100	8,356	1.20%
2023/03/20	1	37.35	0	0.00	37.29	1	8,541	0.01%
2023/03/17	1	37.90	0	0.00	38.26	1	8,573	0.01%
2023/03/10	300	38.13	0	0.00	38.36	300	8,891	3.37%	大買/鉅額交易
2023/03/09	6	39.04	0	0.00	39.06	6	8,993	0.07%
2023/03/08	10	39.48	0	0.00	39.38	10	8,932	0.11%
2023/03/07	202	40.84	0	0.00	40.77	202	9,136	2.21%	大買/鉅額交易
2023/03/06	3	40.95	0	0.00	40.95	3	9,270	0.03%
2023/03/03	0	0.00	3	41.88	41.37	-3	9,193	-0.03%
2023/03/01	0	0.00	4	41.61	41.64	-4	9,334	-0.04%
2023/02/24	9	40.51	0	0.00	40.46	9	9,329	0.10%
2023/02/23	0	0.00	1	42.20	41.37	-1	9,338	-0.01%
2023/02/22	0	0.00	2	42.29	41.87	-2	9,296	-0.02%
2023/02/21	0	0.00	3	42.25	42.10	-3	9,386	-0.03%
2023/02/20	9	40.75	3	41.45	41.53	6	9,407	0.06%
2023/02/17	14	41.38	0	0.00	41.55	14	9,518	0.15%
2023/02/16	0	0.00	2	42.92	42.92	-2	9,745	-0.02%
2023/02/15	5	41.83	0	0.00	41.89	5	9,848	0.05%
2023/02/14	2	42.15	2	42.95	42.15	0	9,873	0.00%
2023/02/13	0	0.00	16	42.52	42.64	-16	9,995	-0.16%
2023/02/10	5	41.40	0	0.00	41.40	5	9,997	0.05%
2023/02/09	0	0.00	6	42.05	42.13	-6	10,160	-0.06%
2023/02/08	13	41.19	100	41.47	41.14	-87	10,367	-0.84%
2023/02/07	2	41.33	3	41.50	41.33	-1	10,427	-0.01%
2023/02/06	105	40.89	0	0.00	40.63	105	10,501	1.00%	大買/鉅額交易
2023/02/03	7	41.95	0	0.00	41.92	7	10,493	0.07%
2023/02/01	1	43.62	0	0.00	43.62	1	10,571	0.01%
2023/01/30	0	0.00	1	46.40	45.14	-1	10,433	-0.01%
2023/01/17	1	44.19	0	0.00	44.05	1	10,411	0.01%
2023/01/13	0	0.00	1	43.01	42.85	-1	10,474	-0.01%
2023/01/05	0	0.00	1	39.88	40.70	-1	10,417	-0.01%
2023/01/04	1	38.58	0	0.00	38.65	1	10,314	0.01%
2023/01/03	1	37.90	1	38.82	38.65	0	10,426	0.00%
2022/12/06	0	0.00	1	40.00	39.44	-1	9,859	-0.01%
2022/12/05	0	0.00	5	39.10	38.53	-5	9,673	-0.05%
2022/12/01	0	0.00	16	38.53	37.99	-16	9,482	-0.17%
2022/11/29	0	0.00	59	36.66	36.52	-59	9,394	-0.63%
2022/11/28	5	33.42	1	33.74	33.48	4	9,180	0.04%
2022/11/25	1	34.23	1	34.58	34.97	0	9,027	0.00%
2022/11/24	51	34.80	0	0.00	34.44	51	9,122	0.56%
2022/11/23	3	35.01	4	35.39	35.19	-1	9,076	-0.01%
2022/11/22	1	35.28	22	34.70	35.30	-21	9,147	-0.23%
2022/11/21	27	34.28	1	34.47	34.47	26	9,042	0.29%
2022/11/18	1	35.42	2	35.91	35.79	-1	8,977	-0.01%
2022/11/17	2	35.43	0	0.00	35.14	2	8,973	0.02%
2022/11/16	2	36.44	2	36.87	36.41	0	9,017	0.00%
2022/11/15	1	35.23	1	36.00	36.69	0	9,054	0.00%
2022/11/14	2	36.38	106	36.46	35.86	-104	8,904	-1.17%	大賣/鉅額交易
2022/11/11	0	0.00	1	35.60	35.07	-1	8,787	-0.01%
2022/11/10	2	33.50	1	33.47	33.24	1	8,741	0.01%
2022/11/09	1	34.23	0	0.00	33.89	1	8,711	0.01%
2022/11/08	51	35.30	0	0.00	34.67	51	8,608	0.59%
2022/11/07	0	0.00	51	35.66	35.63	-51	8,586	-0.59%
2022/11/04	0	0.00	4	33.68	35.42	-4	8,493	-0.05%
2022/11/03	102	33.07	0	0.00	32.77	102	8,377	1.22%	大買/鉅額交易
2022/11/02	2	34.00	100	32.61	33.87	-98	8,320	-1.18%
2022/11/01	101	31.87	1	32.07	31.81	100	8,224	1.22%	大買/
2022/10/31	1	31.13	1	31.33	30.82	0	8,129	0.00%
2022/10/27	1	32.77	0	0.00	32.77	1	8,079	0.01%
2022/10/24	4	35.62	1	36.55	34.46	3	8,379	0.04%
2022/10/21	5	37.02	0	0.00	37.16	5	8,043	0.06%
2022/10/20	9	37.55	2	38.30	37.73	7	8,078	0.09%
2022/10/19	13	38.27	0	0.00	37.95	13	8,017	0.16%
2022/10/18	1	39.21	0	0.00	39.21	1	7,963	0.01%
2022/10/14	0	0.00	19	39.86	39.96	-19	7,984	-0.24%
2022/10/13	0	0.00	1	38.15	37.93	-1	7,908	-0.01%
2022/10/12	1	37.23	0	0.00	37.23	1	7,974	0.01%
2022/10/11	19	38.46	0	0.00	38.31	19	8,042	0.24%
2022/10/07	1	41.86	0	0.00	41.86	1	7,931	0.01%
2022/10/05	0	0.00	13	42.43	42.80	-13	8,085	-0.16%
2022/10/04	0	0.00	1	40.04	40.33	-1	8,038	-0.01%
2022/10/03	1	39.36	7	39.12	38.83	-6	8,184	-0.07%
2022/09/28	0	0.00	1	41.00	40.69	-1	8,274	-0.01%
2022/09/26	0	0.00	1	40.76	40.81	-1	8,346	-0.01%
2022/09/23	1	39.71	0	0.00	40.40	1	8,377	0.01%
2022/09/20	3	41.31	0	0.00	41.31	3	8,620	0.03%
2022/09/19	1	40.75	0	0.00	41.24	1	8,766	0.01%
2022/09/16	10	41.73	0	0.00	41.31	10	8,819	0.11%
2022/09/15	0	0.00	2	43.06	42.50	-2	8,797	-0.02%
2022/09/14	2	42.29	0	0.00	42.31	2	8,852	0.02%
2022/09/13	0	0.00	5	42.98	43.69	-5	8,880	-0.06%
2022/09/12	0	0.00	5	42.54	41.86	-5	8,929	-0.06%
2022/09/06	0	0.00	2	41.27	41.27	-2	9,563	-0.02%
2022/09/05	2	40.45	0	0.00	40.80	2	9,657	0.02%
2022/09/02	8	41.71	0	0.00	41.43	8	9,644	0.08%
2022/08/31	0	0.00	3	42.60	43.48	-3	9,844	-0.03%
2022/08/30	2	41.90	0	0.00	41.79	2	9,913	0.02%
2022/08/29	3	42.29	0	0.00	42.32	3	10,018	0.03%
2022/08/26	0	0.00	3	43.48	43.13	-3	10,037	-0.03%
2022/08/25	1	42.35	0	0.00	42.36	1	10,039	0.01%
2022/08/23	1	42.91	0	0.00	42.91	1	10,090	0.01%
2022/08/11	2	42.85	1	42.70	42.93	1	10,122	0.01%
2022/08/10	2	41.75	0	0.00	41.33	2	10,204	0.02%
2022/08/09	3	42.83	0	0.00	42.80	3	10,146	0.03%
2022/08/08	0	0.00	4	42.80	42.55	-4	10,240	-0.04%
2022/08/03	3	41.91	0	0.00	41.91	3	10,577	0.03%
2022/08/02	1	42.55	0	0.00	42.37	1	10,517	0.01%
2022/07/28	2	45.57	0	0.00	45.29	2	10,309	0.02%
2022/06/24	0	0.00	4	47.86	47.82	-4	11,694	-0.03%
2022/06/20	0	0.00	15	46.32	46.58	-15	11,864	-0.13%
2022/06/16	1	45.29	0	0.00	45.01	1	11,706	0.01%
2022/06/15	0	0.00	1	43.43	46.21	-1	11,691	-0.01%
2022/06/14	1	42.23	0	0.00	42.29	1	11,647	0.01%
2022/06/09	0	0.00	1	43.76	43.29	-1	12,080	-0.01%
2022/06/08	0	0.00	1	43.60	42.81	-1	12,067	-0.01%
2022/06/07	0	0.00	6	42.34	42.70	-6	11,936	-0.05%
2022/05/31	10	40.61	0	0.00	41.04	10	11,845	0.08%
2022/05/26	5	38.98	0	0.00	38.73	5	11,550	0.04%
2022/05/24	0	0.00	5	39.31	39.15	-5	11,355	-0.04%
2022/05/20	0	0.00	1	40.20	40.94	-1	11,179	-0.01%
2022/05/11	0	0.00	1	38.25	39.67	-1	10,514	-0.01%
2022/05/10	5	36.79	0	0.00	37.90	5	10,363	0.05%
2022/05/09	1	37.58	4	37.25	36.83	-3	10,201	-0.03%
2022/05/06	1	38.83	0	0.00	38.27	1	10,254	0.01%
2022/04/29	2	39.69	0	0.00	40.65	2	10,019	0.02%
2022/04/28	2	39.63	0	0.00	39.24	2	9,814	0.02%
2022/04/26	1	37.23	1	38.50	38.30	0	9,489	0.00%
2022/04/25	1	38.88	1	39.72	39.22	0	9,238	0.00%
2022/04/21	4	41.14	0	0.00	40.80	4	8,983	0.04%
2022/04/20	6	41.39	4	41.89	41.58	2	8,887	0.02%
2022/04/19	2	43.07	1	43.22	42.40	1	8,716	0.01%
2022/04/18	1	42.70	0	0.00	42.31	1	8,558	0.01%
2022/04/15	0	0.00	1	43.95	43.80	-1	8,451	-0.01%
2022/04/14	0	0.00	1	43.39	43.75	-1	8,393	-0.01%
2022/04/12	0	0.00	4	42.43	42.43	-4	8,337	-0.05%
2022/04/11	6	41.45	1	41.23	41.03	5	8,388	0.06%
2022/04/01	2	42.90	51	43.67	43.35	-49	8,102	-0.60%
2022/03/31	0	0.00	40	41.87	41.65	-40	7,887	-0.51%
2022/03/30	0	0.00	1	41.42	41.61	-1	7,831	-0.01%
2022/03/28	1	39.00	1	40.03	40.01	0	7,719	0.00%
2022/03/25	1	40.80	0	0.00	40.75	1	7,635	0.01%
2022/03/23	30	41.99	0	0.00	42.25	30	7,557	0.40%
2022/03/21	20	42.10	0	0.00	41.21	20	7,496	0.27%
2022/03/18	40	40.36	0	0.00	40.88	40	7,461	0.54%
2022/03/17	0	0.00	60	42.00	41.51	-60	7,428	-0.81%
2022/03/15	61	38.27	1	38.50	37.10	60	6,967	0.86%
2022/03/09	0	0.00	5	40.69	40.56	-5	6,428	-0.08%
2022/03/07	5	44.12	10	43.87	43.63	-5	6,191	-0.08%
2022/02/25	3	48.19	0	0.00	48.08	3	6,017	0.05%
2022/02/23	0	0.00	5	49.10	49.08	-5	5,934	-0.08%
2022/02/22	8	48.58	0	0.00	48.65	8	5,935	0.13%
2022/02/11	0	0.00	5	51.60	51.10	-5	5,993	-0.08%
2022/02/10	0	0.00	1	51.15	50.25	-1	5,951	-0.02%
2022/01/26	9	50.68	1	51.65	50.50	8	5,760	0.14%
2022/01/25	2	52.10	0	0.00	51.40	2	5,837	0.03%
2022/01/20	0	0.00	7	53.46	53.55	-7	5,811	-0.12%
2022/01/19	0	0.00	1	52.50	51.45	-1	5,768	-0.02%
2022/01/18	0	0.00	1	52.05	51.65	-1	5,778	-0.02%
2022/01/14	2	51.35	0	0.00	51.00	2	5,782	0.03%
2022/01/13	4	52.28	2	53.58	52.40	2	5,709	0.04%
2022/01/10	2	52.05	2	53.00	53.05	0	5,821	0.00%
2022/01/07	0	0.00	2	53.00	53.10	-2	5,827	-0.03%
2022/01/06	7	52.61	0	0.00	52.65	7	5,830	0.12%
2022/01/05	3	54.00	2	55.15	54.00	1	5,794	0.02%
2022/01/04	4	53.74	3	54.53	54.10	1	5,830	0.02%
2022/01/03	1	54.80	0	0.00	54.45	1	5,869	0.02%
2021/12/09	0	0.00	1	59.10	60.70	-1	5,848	-0.02%
2021/12/08	0	0.00	4	57.20	57.20	-4	5,715	-0.07%
2021/11/18	1	53.05	1	53.60	53.75	0	6,955	0.00%
2021/10/27	5	56.79	0	0.00	56.55	5	7,827	0.06%
2021/10/21	0	0.00	1	58.20	57.55	-1	8,169	-0.01%
2021/10/20	1	57.60	0	0.00	56.40	1	8,402	0.01%
2021/10/08	0	0.00	2	56.15	56.50	-2	8,340	-0.02%
2021/10/07	0	0.00	6	52.09	53.40	-6	8,204	-0.07%
2021/10/06	3	50.30	3	51.00	51.00	0	8,177	0.00%
2021/10/05	7	50.85	1	51.00	50.95	6	8,210	0.07%
2021/09/27	0	0.00	9	53.13	53.40	-9	8,534	-0.11%
2021/09/22	0	0.00	10	49.46	50.50	-10	8,426	-0.12%
2021/09/17	9	51.72	2	51.75	52.00	7	8,372	0.08%
2021/09/16	1	50.85	1	51.55	51.25	0	8,433	0.00%
2021/09/15	2	52.75	0	0.00	51.40	2	8,362	0.02%
2021/09/13	0	0.00	23	54.00	54.25	-23	8,297	-0.28%
2021/09/10	0	0.00	4	54.10	54.75	-4	8,269	-0.05%
2021/09/09	25	53.24	0	0.00	52.60	25	8,278	0.30%
2021/09/08	0	0.00	2	54.30	53.20	-2	8,275	-0.02%
2021/09/07	5	53.77	0	0.00	53.90	5	8,238	0.06%
2021/09/03	5	51.70	0	0.00	51.40	5	8,381	0.06%
2021/09/01	10	51.91	3	49.73	51.45	7	8,264	0.08%
2021/08/31	3	48.98	2	50.00	48.37	1	8,152	0.01%
2021/08/30	3	49.25	17	49.29	49.74	-14	8,125	-0.17%
2021/08/25	6	52.73	0	0.00	52.50	6	8,023	0.07%
2021/08/24	10	51.70	0	0.00	52.55	10	8,057	0.12%
2021/08/19	4	53.61	0	0.00	52.65	4	7,956	0.05%
2021/08/18	2	52.90	2	54.10	54.65	0	8,037	0.00%
2021/08/17	2	55.35	1	56.15	53.85	1	8,185	0.01%
2021/08/16	0	0.00	5	56.21	55.65	-5	8,194	-0.06%
2021/08/13	0	0.00	46	54.90	55.05	-46	8,228	-0.56%
2021/08/09	0	0.00	1	54.20	55.40	-1	8,236	-0.01%
2021/08/06	1	52.35	1	53.05	52.95	0	8,186	0.00%
2021/08/05	1	54.00	1	54.50	53.85	0	8,147	0.00%
2021/08/04	47	54.08	1	54.55	53.95	46	8,137	0.57%
2021/08/02	0	0.00	1	52.65	53.95	-1	8,310	-0.01%
2021/07/30	2	50.90	1	51.65	50.30	1	8,130	0.01%
2021/07/28	1	50.75	28	51.70	52.05	-27	7,991	-0.34%
2021/07/27	1	55.00	17	55.28	54.25	-16	7,753	-0.21%
2021/07/26	2	58.70	0	0.00	54.95	2	7,673	0.03%
2021/07/21	0	0.00	3	64.20	62.85	-3	7,540	-0.04%
2021/07/02	1	65.75	0	0.00	64.80	1	8,106	0.01%
2021/06/28	0	0.00	1	69.80	69.15	-1	8,325	-0.01%
2021/06/23	0	0.00	1	67.15	67.05	-1	8,465	-0.01%
2021/06/21	1	66.50	0	0.00	64.85	1	8,642	0.01%
2021/06/17	1	67.40	0	0.00	67.00	1	8,667	0.01%
2021/06/11	15	71.15	0	0.00	70.95	15	8,798	0.17%
2021/06/10	5	73.30	3	72.93	73.30	2	8,674	0.02%
2021/06/08	1	71.50	6	73.42	70.10	-5	8,860	-0.06%
2021/06/07	8	71.98	0	0.00	71.95	8	8,821	0.09%
2021/06/03	2	73.00	0	0.00	72.95	2	8,907	0.02%
2021/06/02	3	72.00	0	0.00	72.10	3	9,157	0.03%
2021/05/31	1	72.30	0	0.00	72.15	1	9,344	0.01%
2021/05/28	4	74.90	4	75.18	74.90	0	9,291	0.00%
2021/05/27	8	74.36	2	74.00	74.20	6	9,380	0.06%
2021/05/26	5	74.66	0	0.00	73.85	5	9,422	0.05%
2021/05/25	1	72.00	5	70.65	73.20	-4	9,389	-0.04%
2021/05/21	3	68.83	1	69.90	68.05	2	9,438	0.02%
2021/05/19	10	69.08	0	0.00	68.25	10	9,629	0.10%
2021/05/18	7	69.76	1	69.30	69.10	6	9,725	0.06%
2021/05/17	5	68.82	11	69.65	69.45	-6	9,781	-0.06%
2021/05/14	0	0.00	9	66.12	66.50	-9	9,834	-0.09%
2021/05/13	1	64.30	0	0.00	63.10	1	9,870	0.01%
2021/05/11	1	61.75	2	63.53	64.30	-1	9,856	-0.01%
2021/05/10	2	63.58	0	0.00	62.15	2	9,755	0.02%
2021/05/07	3	65.45	6	65.96	65.25	-3	9,654	-0.03%
2021/05/06	13	65.44	3	66.63	65.35	10	9,749	0.10%
2021/05/05	0	0.00	8	66.17	65.85	-8	9,738	-0.08%
2021/05/03	9	65.24	5	65.00	65.00	4	9,944	0.04%
2021/04/29	1	67.90	1	66.95	67.35	0	9,987	0.00%
2021/04/27	1	65.55	0	0.00	65.70	1	10,086	0.01%
2021/04/26	5	68.45	1	68.90	67.40	4	10,053	0.04%
2021/04/23	15	67.83	14	68.08	67.35	1	9,947	0.01%
2021/04/15	0	0.00	7	62.05	62.20	-7	10,138	-0.07%
2021/04/12	0	0.00	1	64.60	64.50	-1	10,266	-0.01%
2021/04/09	8	66.64	0	0.00	65.85	8	10,143	0.08%
2021/04/08	0	0.00	8	68.02	68.10	-8	10,314	-0.08%
2021/04/07	16	67.07	0	0.00	66.90	16	10,337	0.15%
2021/04/06	0	0.00	12	70.98	69.25	-12	10,162	-0.12%
2021/04/01	10	68.20	5	68.80	68.20	5	10,170	0.05%
2021/03/31	5	68.10	0	0.00	67.00	5	10,139	0.05%
2021/03/30	0	0.00	3	68.83	68.70	-3	10,043	-0.03%
2021/03/29	0	0.00	3	68.75	67.80	-3	10,008	-0.03%
2021/03/23	2	67.70	0	0.00	65.85	2	9,728	0.02%
2021/03/22	4	68.10	4	68.20	66.85	0	9,652	0.00%
2021/03/19	9	67.47	0	0.00	65.90	9	9,577	0.09%
2021/03/18	0	0.00	6	70.58	70.60	-6	9,418	-0.06%
2021/03/17	7	68.99	5	69.83	69.15	2	9,417	0.02%
2021/03/15	1	69.50	0	0.00	67.55	1	9,301	0.01%
2021/03/12	1	70.05	1	71.20	70.20	0	9,138	0.00%
2021/03/11	3	69.72	1	68.10	69.95	2	9,143	0.02%
2021/03/10	2	67.18	0	0.00	66.65	2	9,189	0.02%
2021/03/08	7	71.87	0	0.00	68.40	7	9,012	0.08%
2021/03/05	3	71.07	10	71.30	71.15	-7	8,871	-0.08%
2021/03/04	6	75.85	0	0.00	73.10	6	8,885	0.07%
2021/03/02	4	77.70	0	0.00	72.70	4	8,846	0.05%
2021/02/26	0	0.00	18	75.59	75.95	-18	8,774	-0.21%
2021/02/25	3	79.73	0	0.00	79.70	3	8,691	0.03%
2021/02/24	1	82.35	0	0.00	78.60	1	8,751	0.01%
2021/02/23	2	83.43	0	0.00	83.95	2	8,552	0.02%
2021/02/22	4	87.38	2	88.85	84.90	2	8,497	0.02%
2021/02/19	2	89.03	2	87.25	89.05	0	8,345	0.00%
2021/02/17	16	93.58	0	0.00	94.20	16	8,246	0.19%
2021/02/05	0	0.00	1	82.80	82.90	-1	8,299	-0.01%
2021/02/04	0	0.00	3	80.97	79.10	-3	8,154	-0.04%
2021/02/03	0	0.00	4	79.11	79.05	-4	8,082	-0.05%
2021/02/02	12	77.41	0	0.00	77.85	12	8,140	0.15%
2021/01/27	1	78.40	0	0.00	78.70	1	8,567	0.01%
2021/01/26	3	79.45	10	79.34	79.45	-7	8,582	-0.08%
2021/01/25	5	80.80	1	79.80	81.75	4	8,573	0.05%
2021/01/22	1	78.95	0	0.00	78.90	1	8,465	0.01%
2021/01/21	0	0.00	19	79.52	80.10	-19	8,509	-0.22%
2021/01/20	2	77.30	20	77.15	76.85	-18	8,457	-0.21%
2021/01/19	2	78.80	0	0.00	78.95	2	8,455	0.02%
2021/01/18	1	77.90	1	79.30	79.35	0	8,665	0.00%
2021/01/13	1	81.90	0	0.00	81.05	1	8,718	0.01%
2021/01/12	3	77.80	3	78.83	79.60	0	8,635	0.00%
2021/01/11	2	78.35	2	79.23	79.35	0	8,739	0.00%
2021/01/06	7	75.40	0	0.00	75.75	7	8,742	0.08%
2021/01/04	0	0.00	3	71.83	72.60	-3	8,872	-0.03%
2020/12/31	3	70.97	0	0.00	71.10	3	8,718	0.03%
2020/12/30	0	0.00	3	68.42	68.70	-3	8,467	-0.04%
2020/12/28	2	67.45	8	67.51	67.80	-6	8,343	-0.07%
2020/12/24	5	65.67	0	0.00	65.85	5	8,301	0.06%
2020/12/22	0	0.00	1	67.20	66.30	-1	8,337	-0.01%
2020/12/21	2	66.75	0	0.00	66.75	2	8,403	0.02%
2020/12/16	0	0.00	5	65.00	65.05	-5	8,686	-0.06%
2020/12/10	5	64.15	0	0.00	64.60	5	8,973	0.06%
2020/12/08	1	66.15	0	0.00	66.15	1	9,027	0.01%
2020/12/03	2	67.60	0	0.00	67.55	2	9,137	0.02%
2020/12/01	6	66.00	0	0.00	67.10	6	9,364	0.06%
2020/11/30	0	0.00	2	66.80	66.85	-2	9,355	-0.02%
2020/11/27	0	0.00	1	65.20	64.95	-1	9,259	-0.01%
2020/11/25	1	63.90	0	0.00	63.90	1	9,492	0.01%
2020/11/24	2	64.70	0	0.00	64.45	2	9,613	0.02%
2020/11/19	3	61.95	3	63.00	63.15	0	9,744	0.00%
2020/11/18	0	0.00	1	63.00	62.60	-1	9,780	-0.01%
2020/11/13	5	60.35	0	0.00	59.95	5	10,156	0.05%
2020/11/12	6	63.03	0	0.00	62.30	6	10,083	0.06%
2020/11/10	12	64.01	0	0.00	63.95	12	10,465	0.11%
2020/11/09	5	63.95	0	0.00	64.10	5	10,458	0.05%
2020/11/05	0	0.00	1	62.50	61.70	-1	10,615	-0.01%
2020/11/03	0	0.00	6	59.13	59.30	-6	10,552	-0.06%
2020/10/30	5	58.15	0	0.00	58.15	5	10,783	0.05%
2020/10/29	0	0.00	1	58.85	59.10	-1	10,942	-0.01%
2020/10/26	3	58.85	0	0.00	58.05	3	11,096	0.03%
2020/10/23	0	0.00	1	60.30	60.85	-1	11,042	-0.01%
2020/10/22	1	59.05	0	0.00	59.65	1	11,014	0.01%
2020/10/15	0	0.00	1	59.30	59.60	-1	11,690	-0.01%
2020/10/13	0	0.00	3	59.05	59.20	-3	12,060	-0.02%
2020/10/12	0	0.00	13	57.96	58.95	-13	12,316	-0.11%
2020/10/07	5	55.95	4	56.00	55.95	1	12,405	0.01%
2020/10/06	0	0.00	5	55.50	55.50	-5	12,634	-0.04%
2020/09/30	5	54.85	5	55.39	54.85	0	13,166	0.00%
2020/09/29	1	54.45	0	0.00	54.45	1	13,475	0.01%
2020/09/25	0	0.00	6	53.98	53.75	-6	14,544	-0.04%
2020/09/24	4	53.84	30	53.82	53.60	-26	14,844	-0.18%
2020/09/23	5	55.02	0	0.00	55.20	5	14,954	0.03%
2020/09/21	10	57.78	2	57.35	56.25	8	15,086	0.05%
2020/09/18	10	56.85	0	0.00	57.05	10	15,063	0.07%
2020/09/17	5	55.05	0	0.00	54.80	5	15,043	0.03%
2020/09/15	5	56.39	3	56.57	57.00	2	15,211	0.01%
2020/09/08	3	55.78	0	0.00	55.80	3	15,128	0.02%
2020/09/07	0	0.00	3	57.35	56.80	-3	15,107	-0.02%
2020/09/04	8	56.81	10	57.50	56.30	-2	15,084	-0.01%
2020/09/03	10	59.47	1	59.60	58.70	9	14,964	0.06%
2020/09/02	2	58.18	1	58.75	58.65	1	14,989	0.01%
2020/09/01	3	58.70	0	0.00	58.70	3	15,037	0.02%
2020/08/31	2	59.35	1	59.40	59.90	1	14,991	0.01%
2020/08/28	0	0.00	8	57.55	58.00	-8	14,849	-0.05%
2020/08/27	2	55.65	0	0.00	56.05	2	14,886	0.01%
2020/08/26	7	56.64	0	0.00	56.75	7	14,921	0.05%
2020/08/25	0	0.00	3	57.65	57.05	-3	15,071	-0.02%
2020/08/24	4	56.71	1	57.00	56.80	3	15,076	0.02%
2020/08/21	0	0.00	1	56.10	56.10	-1	15,208	-0.01%
2020/08/20	1	54.85	0	0.00	54.90	1	15,199	0.01%
2020/08/17	0	0.00	4	56.81	59.25	-4	15,191	-0.03%
2020/08/13	0	0.00	2	55.25	54.70	-2	14,868	-0.01%
2020/08/12	4	54.35	0	0.00	53.85	4	14,886	0.03%
2020/08/11	0	0.00	6	56.68	56.95	-6	14,705	-0.04%
2020/08/07	0	0.00	1	55.60	53.20	-1	14,680	-0.01%
2020/08/05	7	55.46	2	56.15	55.45	5	14,590	0.03%
2020/07/31	0	0.00	5	56.02	54.35	-5	14,687	-0.03%
2020/07/30	7	54.81	0	0.00	54.70	7	14,739	0.05%
2020/07/28	0	0.00	49	53.91	53.15	-49	14,799	-0.33%
2020/07/27	3	53.03	0	0.00	52.25	3	14,869	0.02%
2020/07/23	5	56.38	3	57.25	56.20	2	14,780	0.01%
2020/07/22	0	0.00	1	57.65	57.85	-1	14,617	-0.01%
2020/07/21	1	56.70	0	0.00	56.35	1	14,461	0.01%
2020/07/20	2	56.70	1	54.80	56.70	1	14,454	0.01%
2020/07/17	1	53.75	0	0.00	53.75	1	14,274	0.01%
2020/07/15	0	0.00	1	60.20	59.00	-1	13,982	-0.01%
2020/07/06	0	0.00	4	56.39	57.55	-4	13,229	-0.03%
2020/07/02	0	0.00	1	48.63	49.57	-1	12,657	-0.01%
2020/07/01	0	0.00	15	45.96	47.57	-15	12,560	-0.12%
2020/06/30	0	0.00	9	45.18	45.40	-9	12,463	-0.07%
2020/06/29	9	44.30	0	0.00	44.28	9	12,544	0.07%
2020/06/24	0	0.00	3	45.42	45.10	-3	12,697	-0.02%
2020/06/22	0	0.00	2	44.85	44.68	-2	13,003	-0.02%
2020/06/19	0	0.00	3	44.60	44.58	-3	13,272	-0.02%
2020/06/18	20	43.39	0	0.00	43.65	20	13,493	0.15%
2020/06/17	10	43.23	0	0.00	42.90	10	13,576	0.07%
2020/06/16	10	43.27	0	0.00	43.25	10	13,894	0.07%
2020/06/12	7	43.09	2	43.03	43.32	5	14,860	0.03%
2020/06/11	3	43.89	10	44.03	43.51	-7	15,406	-0.05%
2020/06/10	15	44.79	0	0.00	44.71	15	15,612	0.10%
2020/06/09	2	44.55	17	44.92	45.30	-15	16,191	-0.09%
2020/06/01	0	0.00	2	42.59	43.36	-2	17,598	-0.01%
2020/05/29	0	0.00	3	41.20	41.19	-3	17,447	-0.02%
2020/05/27	0	0.00	7	41.18	40.97	-7	17,659	-0.04%
2020/05/26	1	40.91	0	0.00	40.82	1	17,811	0.01%
2020/05/22	1	41.30	0	0.00	39.95	1	18,257	0.01%
2020/05/21	0	0.00	7	42.43	42.20	-7	18,241	-0.04%
2020/05/19	10	42.46	0	0.00	42.06	10	18,681	0.05%
2020/05/18	0	0.00	2	41.60	41.72	-2	18,766	-0.01%
2020/05/15	1	41.54	1	41.58	41.25	0	18,816	0.00%
2020/05/11	0	0.00	3	43.03	42.35	-3	18,945	-0.02%
2020/05/08	0	0.00	5	42.27	42.44	-5	19,003	-0.03%
2020/05/07	0	0.00	1	41.00	41.18	-1	18,981	-0.01%
2020/05/06	15	40.74	2	40.68	41.02	13	19,041	0.07%
2020/05/05	6	38.66	0	0.00	38.78	6	19,049	0.03%
2020/05/04	1	38.50	20	38.66	38.50	-19	19,449	-0.10%
2020/04/30	28	41.83	1	42.20	41.65	27	19,666	0.14%
2020/04/29	5	40.97	0	0.00	41.13	5	20,064	0.02%
2020/04/28	8	40.17	3	40.21	40.83	5	20,091	0.02%
2020/04/27	0	0.00	2	40.06	40.10	-2	20,375	-0.01%
2020/04/23	0	0.00	3	39.94	39.58	-3	20,231	-0.01%
2020/04/21	1	38.60	25	38.89	38.36	-24	20,295	-0.12%
2020/04/20	5	39.57	0	0.00	39.60	5	20,239	0.02%
2020/04/17	3	39.24	5	39.66	39.91	-2	20,185	-0.01%
2020/04/16	3	37.87	3	38.63	38.52	0	19,856	0.00%
2020/04/14	0	0.00	3	38.48	38.57	-3	19,822	-0.02%
2020/04/13	4	37.92	1	38.23	37.80	3	19,782	0.02%
2020/04/10	0	0.00	3	38.52	38.18	-3	19,838	-0.02%
2020/04/07	5	38.72	4	38.95	38.59	1	20,104	0.00%
2020/04/06	5	38.17	10	38.14	38.21	-5	20,065	-0.02%
2020/04/01	10	37.31	6	37.50	37.29	4	20,135	0.02%
2020/03/31	12	37.17	0	0.00	36.99	12	19,952	0.06%
2020/03/30	5	36.61	3	35.91	36.87	2	19,798	0.01%
2020/03/27	4	37.80	12	37.25	37.15	-8	19,670	-0.04%
2020/03/26	3	37.07	6	37.02	37.24	-3	19,343	-0.02%
2020/03/25	10	36.60	3	36.76	36.77	7	19,143	0.04%
2020/03/24	6	34.37	1	34.80	34.36	5	18,855	0.03%
2020/03/23	2	33.28	0	0.00	32.83	2	18,670	0.01%
2020/03/20	0	0.00	2	34.70	34.18	-2	18,850	-0.01%
2020/03/19	3	34.30	10	34.32	32.15	-7	18,629	-0.04%
2020/03/18	5	36.72	1	36.41	35.89	4	18,162	0.02%
2020/03/17	6	36.96	21	35.90	36.18	-15	17,946	-0.08%
2020/03/16	14	39.19	210	38.84	38.35	-196	17,274	-1.13%	大賣/鉅額交易
2020/03/13	1	40.83	25	38.08	40.65	-24	16,909	-0.14%
2020/03/11	4	43.39	6	44.01	43.24	-2	16,045	-0.01%
2020/03/10	103	43.01	208	43.51	43.93	-105	15,912	-0.66%	大買/大賣/鉅額交易
2020/03/09	11	42.35	0	0.00	41.73	11	15,481	0.07%
2020/03/06	3	45.87	2	45.58	45.63	1	14,998	0.01%
2020/03/05	5	45.00	16	45.74	46.85	-11	14,912	-0.07%
2020/03/03	205	44.49	2	44.67	44.03	203	14,721	1.38%	大買/鉅額交易
2020/03/02	2	43.48	0	0.00	43.65	2	14,610	0.01%
2020/02/27	3	44.05	0	0.00	44.05	3	14,466	0.02%
2020/02/26	10	44.38	0	0.00	44.62	10	14,425	0.07%
2020/02/25	211	44.18	206	43.84	43.81	5	14,321	0.03%	大買/大賣/
2020/02/24	4	44.86	0	0.00	45.00	4	14,255	0.03%
2020/02/21	10	46.13	14	46.09	46.28	-4	14,023	-0.03%
2020/02/20	10	45.32	0	0.00	45.32	10	13,774	0.07%
2020/02/17	4	44.40	0	0.00	44.50	4	13,724	0.03%
2020/02/13	0	0.00	109	43.22	43.00	-109	13,872	-0.79%	大賣/鉅額交易
2020/02/12	1	43.30	0	0.00	43.35	1	14,068	0.01%
2020/02/11	0	0.00	1	43.12	43.53	-1	14,086	-0.01%
2020/02/10	0	0.00	9	42.32	41.94	-9	13,916	-0.06%
2020/02/05	0	0.00	2	40.96	41.29	-2	14,216	-0.01%
2020/02/04	2	38.80	2	39.93	40.19	0	14,074	0.00%
2020/02/03	9	39.22	1	39.42	39.60	8	13,680	0.06%
2020/01/31	135	40.70	1	40.46	40.26	134	13,223	1.01%	大買/鉅額交易
2020/01/30	6	40.88	170	40.57	39.68	-164	13,209	-1.24%	大賣/鉅額交易
2020/01/14	210	51.75	301	51.45	51.20	-91	13,137	-0.69%	大買/大賣/
2020/01/13	0	0.00	1	50.65	50.80	-1	13,203	-0.01%
2020/01/09	300	50.45	0	0.00	50.40	300	13,304	2.25%	大買/鉅額交易
2020/01/08	0	0.00	40	50.00	49.69	-40	13,584	-0.29%
2020/01/06	40	50.65	4	50.28	50.65	36	14,216	0.25%
2020/01/03	0	0.00	1	51.35	50.65	-1	14,278	-0.01%
2020/01/02	25	51.13	0	0.00	51.10	25	14,266	0.18%
2019/12/30	5	49.93	0	0.00	49.99	5	13,829	0.04%
2019/12/27	0	0.00	3	48.90	49.31	-3	13,698	-0.02%
2019/12/26	10	48.48	0	0.00	48.25	10	13,546	0.07%
2019/12/25	100	47.93	0	0.00	47.93	100	13,622	0.73%
2019/12/24	0	0.00	100	48.30	48.19	-100	13,695	-0.73%
2019/12/23	11	49.45	1	49.32	48.56	10	13,700	0.07%
2019/12/19	0	0.00	3	49.56	49.17	-3	13,851	-0.02%
2019/12/18	0	0.00	67	49.63	49.69	-67	14,100	-0.48%
2019/12/17	30	48.84	448	49.44	49.73	-418	14,104	-2.96%	大賣/鉅額交易
2019/12/13	220	47.64	502	47.90	47.99	-282	13,849	-2.04%	大買/大賣/鉅額交易
2019/12/12	4	47.18	2	47.38	46.75	2	13,707	0.01%
2019/12/11	3	46.98	0	0.00	46.99	3	13,798	0.02%
2019/12/06	100	46.95	2	46.97	46.72	98	14,523	0.67%
2019/12/05	206	46.64	0	0.00	46.16	206	14,709	1.40%	大買/鉅額交易
2019/12/04	4	45.44	6	45.41	45.89	-2	14,839	-0.01%
2019/12/03	212	45.90	2	45.90	45.89	210	15,449	1.36%	大買/鉅額交易
2019/12/02	0	0.00	2	45.92	45.62	-2	15,617	-0.01%
2019/11/29	229	45.58	30	46.43	45.06	199	15,661	1.27%	大買/鉅額交易
2019/11/28	4	46.83	0	0.00	46.80	4	15,594	0.03%
2019/11/27	1	47.00	0	0.00	47.28	1	15,792	0.01%
2019/11/26	0	0.00	100	47.40	47.46	-100	15,988	-0.63%
2019/11/25	109	46.74	2	47.15	47.08	107	16,184	0.66%	大買/鉅額交易
2019/11/22	4	46.92	0	0.00	46.91	4	16,260	0.02%
2019/11/21	16	47.35	15	47.32	47.37	1	16,378	0.01%
2019/11/20	4	48.34	2	48.58	48.33	2	16,690	0.01%
2019/11/19	7	48.61	8	49.05	48.85	-1	16,851	-0.01%
2019/11/18	1	47.70	0	0.00	48.38	1	16,828	0.01%
2019/11/15	25	47.92	20	48.00	48.00	5	16,891	0.03%
2019/11/14	21	48.19	20	48.19	48.19	1	17,143	0.01%
2019/11/13	25	48.19	20	48.15	47.95	5	17,375	0.03%
2019/11/12	14	48.00	15	48.15	48.15	-1	17,522	-0.01%
2019/11/11	5	48.95	20	48.56	48.57	-15	17,539	-0.09%
2019/11/08	32	50.66	22	50.15	50.15	10	17,358	0.06%
2019/11/07	25	50.31	25	50.67	50.10	0	17,423	0.00%
2019/11/06	16	50.67	11	50.60	50.60	5	17,623	0.03%
2019/11/05	20	50.60	2	51.10	51.45	18	17,805	0.10%
2019/11/04	15	50.13	0	0.00	50.10	15	18,031	0.08%
2019/11/01	38	48.54	72	48.95	49.37	-34	18,206	-0.19%
2019/10/31	3	47.82	0	0.00	47.83	3	18,378	0.02%
2019/10/30	10	47.87	8	47.82	47.80	2	18,771	0.01%
2019/10/29	2	48.68	0	0.00	48.45	2	18,945	0.01%
2019/10/28	19	48.24	42	48.38	48.37	-23	19,191	-0.12%
2019/10/25	47	47.81	20	47.68	47.67	27	19,135	0.14%
2019/10/24	29	48.46	48	47.75	47.75	-19	19,220	-0.10%
2019/10/23	40	48.42	20	48.24	48.25	20	19,291	0.10%
2019/10/22	26	48.21	26	48.07	48.07	0	19,667	0.00%
2019/10/21	90	48.05	10	48.42	48.27	80	19,863	0.40%
2019/10/18	11	48.82	30	48.63	48.63	-19	20,071	-0.09%
2019/10/17	19	49.51	0	0.00	49.36	19	20,275	0.09%
2019/10/16	0	0.00	86	50.29	49.14	-86	20,423	-0.42%
2019/10/15	0	0.00	2	49.48	49.40	-2	20,271	-0.01%
2019/10/14	225	49.13	430	49.66	49.65	-205	20,475	-1.00%	大買/大賣/鉅額交易
2019/10/08	47	46.94	48	47.29	47.49	-1	20,646	0.00%
2019/10/07	6	45.65	5	45.63	45.63	1	20,851	0.00%
2019/10/04	1	45.76	1	46.05	45.80	0	21,027	0.00%
2019/10/03	6	45.64	200	45.62	45.63	-194	21,226	-0.91%	大賣/鉅額交易
2019/10/02	6	46.16	6	46.31	46.39	0	21,797	0.00%
2019/10/01	2	46.70	400	46.75	46.71	-398	21,949	-1.81%	大賣/鉅額交易
2019/09/27	5	47.20	20	47.26	47.32	-15	22,356	-0.07%
2019/09/26	35	48.03	20	47.62	47.60	15	22,540	0.07%
2019/09/25	2	47.29	0	0.00	47.68	2	22,649	0.01%
2019/09/24	40	47.73	37	47.95	48.04	3	23,403	0.01%
2019/09/23	20	47.37	15	47.15	47.15	5	23,467	0.02%
2019/09/20	250	48.67	52	48.66	48.65	198	23,688	0.84%	大買/鉅額交易
2019/09/19	26	48.58	21	48.02	48.02	5	23,803	0.02%
2019/09/18	200	48.38	0	0.00	48.32	200	24,331	0.82%	大買/鉅額交易
2019/09/17	0	0.00	20	48.35	48.25	-20	24,610	-0.08%
2019/09/16	420	49.60	5	48.96	48.96	415	24,879	1.67%	大買/鉅額交易
2019/09/12	16	49.26	11	49.27	49.27	5	25,640	0.02%
2019/09/11	10	48.95	25	49.13	48.76	-15	26,012	-0.06%
2019/09/10	27	49.48	240	49.36	49.01	-213	25,906	-0.82%	大賣/鉅額交易
2019/09/09	370	50.45	130	49.75	49.73	240	25,972	0.92%	大買/大賣/鉅額交易
2019/09/06	15	49.38	53	49.46	49.40	-38	25,987	-0.15%
2019/09/05	167	48.75	159	49.42	49.67	8	26,053	0.03%	大買/大賣/
2019/09/04	35	47.63	437	47.95	47.72	-402	25,633	-1.57%	大賣/鉅額交易
2019/09/03	5	47.48	0	0.00	47.08	5	26,037	0.02%
2019/09/02	60	46.93	51	47.40	47.50	9	26,527	0.03%
2019/08/30	250	46.93	50	46.73	46.66	200	26,564	0.75%	大買/鉅額交易
2019/08/29	35	46.05	30	46.07	46.07	5	26,779	0.02%
2019/08/28	5	46.22	5	46.24	46.24	0	26,910	0.00%
2019/08/27	225	46.51	201	47.44	47.11	24	26,966	0.09%	大買/大賣/
2019/08/26	0	0.00	1	46.25	45.80	-1	27,008	0.00%
2019/08/23	262	47.31	64	47.28	47.42	198	27,134	0.73%	大買/鉅額交易
2019/08/22	10	46.40	35	46.17	45.98	-25	26,928	-0.09%
2019/08/20	20	46.13	20	46.29	46.49	0	27,900	0.00%
2019/08/19	35	45.32	35	45.58	45.85	0	28,042	0.00%
2019/08/16	51	44.15	50	44.86	44.81	1	28,220	0.00%
2019/08/15	37	43.45	36	43.66	43.64	1	28,273	0.00%
2019/08/14	35	44.80	10	44.85	43.95	25	28,549	0.09%
2019/08/13	40	43.94	86	43.83	43.57	-46	28,866	-0.16%
2019/08/12	20	43.76	22	43.96	43.85	-2	29,210	-0.01%
2019/08/08	40	43.03	30	43.28	43.46	10	29,566	0.03%
2019/08/06	66	42.55	38	42.81	43.20	28	30,177	0.09%
2019/08/05	10	44.52	10	44.25	44.25	0	29,933	0.00%
2019/08/02	47	44.90	36	44.80	44.82	11	30,453	0.04%
2019/08/01	132	46.77	106	46.56	46.27	26	31,105	0.08%	大買/大賣/
2019/07/31	23	47.33	20	47.59	47.42	3	31,176	0.01%
2019/07/30	21	48.29	23	48.82	48.52	-2	31,513	-0.01%
2019/07/29	20	48.08	20	47.75	47.79	0	32,769	0.00%
2019/07/26	9	48.07	59	47.76	47.98	-50	32,879	-0.15%
2019/07/25	0	0.00	53	47.09	47.55	-53	32,707	-0.16%
2019/07/24	30	47.60	230	47.51	47.18	-200	33,011	-0.61%	大賣/鉅額交易
2019/07/23	11	46.59	11	46.32	46.32	0	33,255	0.00%
2019/07/22	30	46.97	30	46.89	46.99	0	33,690	0.00%
2019/07/19	200	46.77	0	0.00	46.65	200	33,557	0.60%	大買/鉅額交易
2019/07/18	3	45.68	0	0.00	45.69	3	33,899	0.01%
2019/07/17	57	46.20	57	46.30	46.30	0	34,000	0.00%
2019/07/16	6	46.68	5	46.29	46.29	1	34,792	0.00%
2019/07/15	2	45.79	37	47.29	47.00	-35	35,080	-0.10%
2019/07/12	61	46.95	66	47.21	47.22	-5	34,749	-0.01%
2019/07/11	21	46.97	11	46.58	46.49	10	34,978	0.03%
2019/07/10	221	46.39	0	0.00	46.29	221	35,346	0.63%	大買/鉅額交易
2019/07/09	10	46.24	51	46.41	46.14	-41	35,920	-0.11%
2019/07/08	16	47.01	86	47.14	46.69	-70	36,192	-0.19%
2019/07/05	5	47.82	10	48.31	48.55	-5	36,302	-0.01%
2019/07/03	10	48.67	24	48.93	48.85	-14	36,665	-0.04%
2019/07/02	20	49.12	7	48.80	48.80	13	37,638	0.03%
2019/07/01	427	48.94	156	48.70	49.11	271	37,880	0.72%	大買/大賣/鉅額交易
2019/06/27	50	46.98	30	46.75	46.74	20	38,297	0.05%
2019/06/26	30	45.79	43	45.57	45.57	-13	38,994	-0.03%
2019/06/25	26	45.30	13	45.07	45.10	13	39,157	0.03%
2019/06/24	0	0.00	1	46.88	46.86	-1	39,037	0.00%
2019/06/21	1	47.43	2	46.71	46.43	-1	39,306	0.00%
2019/06/20	112	45.39	50	46.72	46.48	62	39,410	0.16%	大買/
2019/06/19	10	44.70	107	45.04	45.04	-97	39,100	-0.25%	大賣/
2019/06/18	100	43.01	0	0.00	42.95	100	38,928	0.26%
2019/06/17	30	42.92	30	42.77	42.73	0	39,437	0.00%
2019/06/14	43	43.42	124	43.10	43.07	-81	39,788	-0.20%	大賣/
2019/06/13	20	42.47	45	42.77	42.74	-25	40,249	-0.06%
2019/06/12	20	42.95	0	0.00	42.85	20	40,774	0.05%
2019/06/11	148	43.04	439	42.35	43.09	-291	41,115	-0.71%	大買/大賣/鉅額交易
2019/06/10	745	40.94	1,255	41.54	41.56	-510	41,094	-1.24%	大買/大賣/鉅額交易
2019/06/06	631	40.58	26	40.67	40.39	605	41,089	1.47%	大買/鉅額交易
2019/06/05	9	41.01	112	41.21	40.91	-103	41,609	-0.25%	大賣/鉅額交易
2019/06/04	611	40.41	21	40.33	40.28	590	42,596	1.39%	大買/鉅額交易
2019/06/03	2	41.06	16	41.04	40.93	-14	43,375	-0.03%
2019/05/31	5	41.09	65	41.34	41.09	-60	43,791	-0.14%
2019/05/30	40	41.37	5	41.72	40.82	35	44,397	0.08%
2019/05/29	10	41.09	220	40.86	41.58	-210	45,371	-0.46%	大賣/鉅額交易
2019/05/28	46	41.50	447	41.37	41.68	-401	45,713	-0.88%	大賣/鉅額交易
2019/05/27	10	39.75	1,125	39.33	40.25	-1,115	46,301	-2.41%	大賣/鉅額交易
2019/05/23	25	39.82	10	39.51	39.85	15	47,617	0.03%
2019/05/21	58	41.13	84	41.22	41.17	-26	47,324	-0.05%
2019/05/20	40	40.35	15	39.88	39.88	25	47,756	0.05%
2019/05/17	1	41.92	31	42.49	40.96	-30	47,704	-0.06%
2019/05/16	20	41.87	11	41.90	41.95	9	47,751	0.02%
2019/05/15	117	40.91	5	41.27	41.91	112	47,872	0.23%	大買/鉅額交易
2019/05/14	328	40.40	22	40.39	40.82	306	47,919	0.64%	大買/鉅額交易
2019/05/13	117	40.46	15	40.10	40.10	102	47,659	0.21%	大買/鉅額交易
2019/05/10	333	41.42	26	40.53	40.55	307	48,268	0.64%	大買/鉅額交易
2019/05/09	2	39.19	836	39.95	39.65	-834	47,641	-1.75%	大賣/鉅額交易
2019/05/08	123	41.86	23	41.43	41.63	100	47,054	0.21%	大買/
2019/05/07	855	42.86	0	0.00	41.95	855	47,278	1.81%	大買/鉅額交易
2019/05/06	343	41.93	31	41.66	41.59	312	47,291	0.66%	大買/鉅額交易
2019/05/03	7	46.34	2	46.43	46.56	5	46,077	0.01%
2019/05/02	7	46.61	7	46.53	46.53	0	46,171	0.00%
2019/04/30	10	46.45	4	46.78	46.78	6	46,555	0.01%
2019/04/29	9	46.39	2	47.08	47.41	7	46,622	0.02%
2019/04/26	567	46.16	7	46.22	46.28	560	46,474	1.20%	大買/鉅額交易
2019/04/25	5	47.35	0	0.00	47.43	5	46,254	0.01%
2019/04/24	14	47.81	16	47.60	47.60	-2	46,375	0.00%
2019/04/23	20	47.85	20	48.14	48.17	0	46,186	0.00%
2019/04/22	8	48.09	3	50.10	47.61	5	46,218	0.01%
2019/04/19	79	49.48	115	49.59	49.28	-36	45,567	-0.08%	大賣/
2019/04/18	33	48.91	4	49.22	48.68	29	45,488	0.06%
2019/04/17	25	49.20	31	49.40	49.40	-6	45,744	-0.01%
2019/04/16	62	46.83	59	47.95	48.86	3	45,386	0.01%
2019/04/15	5	48.00	9	47.83	48.00	-4	45,106	-0.01%
2019/04/12	30	46.31	30	45.95	45.95	0	44,875	0.00%
2019/04/11	21	48.21	22	46.79	46.72	-1	44,834	0.00%
2019/04/10	12	47.67	81	47.55	48.05	-69	44,611	-0.15%
2019/04/09	4	47.48	5	47.46	47.75	-1	44,432	0.00%
2019/04/08	87	47.77	41	48.18	46.66	46	44,149	0.10%
2019/04/03	60	44.97	66	45.19	45.10	-6	43,175	-0.01%
2019/04/02	15	44.99	105	45.05	45.06	-90	43,226	-0.21%	大賣/
2019/04/01	92	45.23	739	45.04	45.15	-647	42,927	-1.51%	大賣/鉅額交易
2019/03/29	330	40.56	1,356	42.80	42.96	-1,026	42,152	-2.43%	大買/大賣/鉅額交易
2019/03/28	31	39.85	56	40.45	40.31	-25	41,633	-0.06%
2019/03/27	555	40.46	22	40.32	40.50	533	42,469	1.26%	大買/鉅額交易
2019/03/26	505	40.22	499	39.66	39.66	6	42,278	0.01%	大買/大賣/
2019/03/25	100	40.63	700	40.09	40.30	-600	42,373	-1.42%	大賣/鉅額交易
2019/03/22	430	42.51	290	41.37	41.70	140	42,255	0.33%	大買/大賣/鉅額交易
2019/03/21	60	42.41	72	42.46	42.42	-12	41,973	-0.03%
2019/03/20	976	42.46	115	42.36	41.84	861	42,448	2.03%	大買/大賣/鉅額交易
2019/03/19	50	43.17	808	43.42	42.71	-758	42,022	-1.80%	大賣/鉅額交易
2019/03/18	2	42.32	0	0.00	42.47	2	41,629	0.00%
2019/03/15	885	41.26	85	41.27	40.97	800	41,661	1.92%	大買/鉅額交易
2019/03/14	63	40.48	530	40.39	40.18	-467	41,073	-1.14%	大賣/鉅額交易
2019/03/13	5	39.50	39	39.48	40.18	-34	41,259	-0.08%
2019/03/12	25	40.44	559	40.37	40.63	-534	41,123	-1.30%	大賣/鉅額交易
2019/03/11	1,208	39.04	106	39.31	39.27	1,102	40,926	2.69%	大買/大賣/鉅額交易
2019/03/08	3	39.05	35	39.84	39.19	-32	41,522	-0.08%
2019/03/07	15	42.73	0	0.00	41.42	15	40,406	0.04%
2019/03/06	20	43.33	5	43.20	43.02	15	39,590	0.04%
2019/03/05	20	43.31	20	43.13	43.12	0	39,321	0.00%
2019/03/04	32	43.23	832	43.20	44.55	-800	38,737	-2.07%	大賣/鉅額交易
2019/02/27	815	40.48	45	41.19	41.58	770	37,841	2.03%	大買/鉅額交易
2019/02/26	40	41.10	1,296	41.41	40.69	-1,256	37,565	-3.34%	大賣/鉅額交易
2019/02/25	1,318	38.83	73	38.54	39.80	1,245	36,765	3.39%	大買/鉅額交易
2019/02/22	35	36.13	11	35.95	35.94	24	35,439	0.07%
2019/02/21	0	0.00	335	36.66	37.05	-335	35,357	-0.95%	大賣/鉅額交易
2019/02/20	30	36.56	891	36.42	36.24	-861	35,426	-2.43%	大賣/鉅額交易
2019/02/19	370	36.49	53	36.82	36.18	317	35,706	0.89%	大買/鉅額交易
2019/02/18	400	35.94	21	35.37	36.10	379	35,062	1.08%	大買/鉅額交易
2019/02/15	20	35.29	22	35.02	34.91	-2	34,878	-0.01%
2019/02/14	331	36.22	89	36.12	36.25	242	34,741	0.70%	大買/鉅額交易
2019/02/13	111	35.43	71	35.09	35.53	40	34,524	0.12%	大買/
2019/02/12	10	35.08	568	34.92	35.08	-558	34,771	-1.60%	大賣/鉅額交易
2019/02/11	53	34.09	1,038	34.47	34.74	-985	34,747	-2.83%	大賣/鉅額交易
2019/01/30	0	0.00	30	32.94	32.81	-30	34,250	-0.09%
2019/01/29	45	32.50	51	32.56	32.78	-6	34,460	-0.02%
2019/01/28	125	33.18	75	32.95	32.67	50	34,506	0.14%	大買/
2019/01/25	100	32.46	75	32.73	32.75	25	34,898	0.07%
2019/01/24	60	31.64	50	31.66	31.59	10	35,128	0.03%
2019/01/23	0	0.00	108	31.46	31.27	-108	35,542	-0.30%	大賣/鉅額交易
2019/01/22	60	31.74	64	31.44	31.21	-4	36,265	-0.01%
2019/01/21	293	32.06	154	32.09	32.00	139	37,287	0.37%	大買/大賣/鉅額交易
2019/01/18	300	31.32	8	31.25	31.45	292	37,351	0.78%	大買/鉅額交易
2019/01/17	655	30.92	69	31.04	30.95	586	37,669	1.56%	大買/鉅額交易
2019/01/16	120	30.62	94	30.58	30.54	26	38,036	0.07%	大買/
2019/01/15	0	0.00	37	30.02	30.24	-37	38,385	-0.10%
2019/01/14	30	29.74	124	29.43	29.44	-94	39,393	-0.24%	大賣/
2019/01/11	25	29.63	21	29.79	29.82	4	39,782	0.01%
2019/01/10	25	29.37	29	29.67	29.65	-4	40,063	-0.01%
2019/01/09	120	29.52	108	29.59	29.98	12	40,193	0.03%	大買/大賣/
2019/01/08	10	28.74	9	28.72	28.66	1	40,076	0.00%
2019/01/07	32	29.39	0	0.00	28.67	32	40,270	0.08%
2019/01/04	145	27.81	128	28.02	28.53	17	40,330	0.04%	大買/大賣/
2019/01/03	0	0.00	1	27.53	27.59	-1	40,553	0.00%
2019/01/02	21	27.54	106	27.76	27.29	-85	40,552	-0.21%	大賣/
2018/12/28	54	28.23	54	28.34	28.35	0	40,632	0.00%
2018/12/27	57	28.56	21	28.33	28.17	36	40,681	0.09%
2018/12/26	46	28.14	50	27.92	27.72	-4	40,629	-0.01%
2018/12/25	32	27.68	17	27.53	27.50	15	40,494	0.04%
2018/12/24	15	28.56	65	28.29	28.49	-50	40,210	-0.12%
2018/12/22	18	27.99	0	0.00	27.90	18	39,995	0.05%
2018/12/21	54	29.07	106	28.98	28.38	-52	40,480	-0.13%	大賣/
2018/12/20	32	29.78	606	29.54	29.15	-574	40,386	-1.42%	大賣/鉅額交易
2018/12/19	50	31.12	80	31.08	30.92	-30	40,095	-0.07%
2018/12/18	110	31.36	15	31.10	31.15	95	40,154	0.24%	大買/
2018/12/17	5	31.96	30	32.08	31.91	-25	40,067	-0.06%
2018/12/14	17	32.28	27	32.37	32.25	-10	39,894	-0.03%
2018/12/13	24	32.85	41	32.80	32.97	-17	40,565	-0.04%
2018/12/12	27	31.90	16	31.74	31.75	11	40,000	0.03%
2018/12/11	4	31.20	30	31.30	31.33	-26	39,891	-0.07%
2018/12/10	51	31.44	15	31.23	31.04	36	40,018	0.09%
2018/12/07	26	32.31	0	0.00	32.16	26	39,733	0.07%
2018/12/06	5	32.33	5	32.47	32.08	0	40,344	0.00%
2018/12/05	26	33.31	53	33.31	33.35	-27	39,956	-0.07%
2018/12/04	15	33.79	7	33.82	33.50	8	39,815	0.02%
2018/12/03	220	33.96	46	33.68	33.86	174	40,011	0.43%	大買/鉅額交易
2018/11/30	31	31.73	40	31.90	31.71	-9	39,164	-0.02%
2018/11/29	69	32.39	11	31.97	31.90	58	39,111	0.15%
2018/11/28	32	31.92	41	32.12	32.07	-9	39,001	-0.02%
2018/11/27	27	31.78	20	31.75	31.75	7	38,762	0.02%
2018/11/26	24	31.94	20	31.98	31.79	4	38,943	0.01%
2018/11/23	43	32.04	0	0.00	31.85	43	38,796	0.11%
2018/11/22	9	32.50	5	32.25	32.25	4	38,647	0.01%
2018/11/21	11	32.46	0	0.00	32.80	11	38,612	0.03%
2018/11/20	5	32.93	4	33.77	32.81	1	38,878	0.00%
2018/11/19	1	33.84	20	33.85	33.81	-19	38,639	-0.05%
2018/11/16	8	33.12	7	33.59	33.41	1	38,636	0.00%
2018/11/15	1	32.50	0	0.00	32.96	1	38,405	0.00%
2018/11/14	12	32.89	4	33.57	32.92	8	38,877	0.02%
2018/11/13	12	32.00	0	0.00	33.30	12	39,075	0.03%
2018/11/12	7	32.23	35	32.43	32.60	-28	39,428	-0.07%
2018/11/09	54	32.83	3	33.53	32.60	51	40,100	0.13%
2018/11/08	15	34.52	14	34.70	34.18	1	39,850	0.00%
2018/11/07	0	0.00	33	34.46	34.50	-33	39,843	-0.08%
2018/11/06	40	33.88	45	33.72	33.64	-5	39,870	-0.01%
2018/11/05	37	34.84	7	34.74	34.41	30	39,734	0.08%
2018/11/02	49	35.14	96	35.22	35.26	-47	39,892	-0.12%
2018/11/01	95	34.02	96	34.04	34.18	-1	39,299	0.00%
2018/10/31	11	32.66	67	32.60	32.93	-56	39,015	-0.14%
2018/10/30	149	32.44	133	32.48	32.93	16	38,897	0.04%	大買/大賣/
2018/10/29	77	32.93	3	34.81	31.90	74	38,340	0.19%
2018/10/26	30	34.49	52	34.62	33.90	-22	38,084	-0.06%
2018/10/25	75	33.61	30	33.70	33.47	45	37,903	0.12%
2018/10/24	75	34.77	67	35.22	35.00	8	37,289	0.02%
2018/10/23	86	35.63	35	35.54	35.00	51	36,614	0.14%
2018/10/22	111	34.52	108	35.36	36.71	3	36,220	0.01%	大買/大賣/
2018/10/19	93	32.14	91	31.94	32.71	2	35,123	0.01%
2018/10/18	41	32.42	79	32.16	32.10	-38	34,831	-0.11%
2018/10/17	22	33.40	8	33.32	32.65	14	35,069	0.04%
2018/10/16	23	33.30	35	33.80	33.32	-12	35,195	-0.03%
2018/10/15	35	33.40	4	33.55	32.90	31	35,216	0.09%
2018/10/12	220	32.56	18	33.05	33.50	202	35,019	0.58%	大買/鉅額交易
2018/10/11	28	32.96	272	32.56	32.37	-244	34,737	-0.70%	大賣/鉅額交易
2018/10/09	54	34.78	76	34.94	34.97	-22	34,291	-0.06%
2018/10/08	56	35.89	22	36.04	35.45	34	34,356	0.10%
2018/10/05	3	35.34	0	0.00	35.41	3	34,222	0.01%
2018/10/04	1	35.86	0	0.00	35.85	1	34,631	0.00%
2018/10/03	10	37.16	0	0.00	36.82	10	34,914	0.03%
2018/10/02	5	37.58	0	0.00	37.14	5	35,231	0.01%
2018/10/01	1	38.31	0	0.00	38.22	1	35,672	0.00%
2018/09/28	605	38.50	6	38.26	38.41	599	36,332	1.65%	大買/鉅額交易
2018/09/27	231	37.68	958	38.12	37.50	-727	36,287	-2.00%	大買/大賣/鉅額交易
2018/09/26	183	37.99	129	38.03	38.50	54	36,204	0.15%	大買/大賣/
2018/09/25	109	37.19	89	36.82	36.70	20	36,947	0.05%	大買/
2018/09/21	23	35.80	45	35.96	37.13	-22	37,201	-0.06%
2018/09/20	18	35.64	35	35.62	35.33	-17	37,117	-0.05%
2018/09/19	50	34.90	27	34.97	35.51	23	37,612	0.06%
2018/09/18	5	33.25	12	33.41	33.29	-7	37,439	-0.02%
2018/09/17	11	33.30	0	0.00	33.13	11	38,291	0.03%
2018/09/14	437	33.68	146	33.55	33.60	291	38,503	0.76%	大買/大賣/鉅額交易
2018/09/13	74	33.18	5	32.68	32.57	69	38,699	0.18%
2018/09/12	12	32.48	337	32.42	32.27	-325	38,585	-0.84%	大賣/鉅額交易
2018/09/11	10	33.44	0	0.00	33.16	10	38,458	0.03%
2018/09/10	15	33.43	0	0.00	33.47	15	38,669	0.04%
2018/09/07	143	34.19	39	34.11	33.86	104	38,657	0.27%	大買/鉅額交易
2018/09/06	46	34.17	61	34.00	33.85	-15	38,451	-0.04%
2018/09/05	47	35.35	30	34.87	34.92	17	38,153	0.04%
2018/09/04	143	35.26	75	34.70	35.43	68	38,238	0.18%	大買/
2018/09/03	16	34.87	13	34.76	34.54	3	38,345	0.01%
2018/08/31	158	35.38	0	0.00	35.49	158	38,543	0.41%	大買/鉅額交易
2018/08/30	0	0.00	1	35.58	35.48	-1	38,325	0.00%
2018/08/29	626	36.29	3	36.39	36.17	623	38,169	1.63%	大買/鉅額交易
2018/08/28	10	37.00	453	36.97	36.44	-443	38,207	-1.16%	大賣/鉅額交易
2018/08/27	50	35.86	873	36.46	36.49	-823	38,189	-2.16%	大賣/鉅額交易
2018/08/24	51	34.98	7	34.80	35.00	44	38,062	0.12%
2018/08/23	0	0.00	78	34.79	34.78	-78	38,416	-0.20%
2018/08/22	1	34.75	7	34.92	34.68	-6	38,825	-0.02%
2018/08/21	326	34.45	8	34.75	35.00	318	38,871	0.82%	大買/鉅額交易
2018/08/20	12	32.98	0	0.00	32.90	12	38,513	0.03%
2018/08/17	4	33.78	3	33.17	33.11	1	38,293	0.00%
2018/08/16	557	33.92	10	33.33	33.99	547	37,857	1.44%	大買/鉅額交易
2018/08/15	12	34.53	10	33.96	33.88	2	37,142	0.01%
2018/08/14	417	35.63	103	35.67	34.92	314	36,951	0.85%	大買/大賣/鉅額交易
2018/08/13	7	35.02	100	35.09	34.93	-93	36,978	-0.25%
2018/08/10	3	36.82	735	36.56	35.86	-732	36,716	-1.99%	大賣/鉅額交易
2018/08/09	41	35.62	14	36.13	36.15	27	36,701	0.07%
2018/08/08	417	35.83	22	35.31	35.06	395	36,169	1.09%	大買/鉅額交易
2018/08/07	44	34.47	25	34.54	34.77	19	35,991	0.05%
2018/08/06	421	34.71	7	34.05	34.04	414	35,802	1.16%	大買/鉅額交易
2018/08/03	106	34.88	0	0.00	34.48	106	35,432	0.30%	大買/鉅額交易
2018/08/02	53	35.79	25	34.72	34.29	28	35,372	0.08%
2018/08/01	14	38.19	4	38.78	37.76	10	34,567	0.03%
2018/07/31	2	37.80	0	0.00	37.93	2	34,850	0.01%
2018/07/30	23	38.22	5	37.82	37.81	18	35,078	0.05%
2018/07/27	3	37.89	5	38.13	37.99	-2	35,055	-0.01%
2018/07/26	3	38.29	2	39.11	38.12	1	34,999	0.00%
2018/07/25	0	0.00	127	38.94	38.88	-127	34,971	-0.36%	大賣/鉅額交易
2018/07/24	34	38.74	516	39.04	39.10	-482	34,817	-1.38%	大賣/鉅額交易
2018/07/23	310	36.87	39	37.00	37.52	271	34,789	0.78%	大買/鉅額交易
2018/07/20	2	34.84	0	0.00	36.00	2	34,681	0.01%
2018/07/18	0	0.00	5	35.55	35.48	-5	34,924	-0.01%
2018/07/17	2	35.06	21	35.19	35.00	-19	34,906	-0.05%
2018/07/16	3	35.98	7	36.17	35.54	-4	34,862	-0.01%
2018/07/13	7	36.85	108	36.44	36.65	-101	34,801	-0.29%	大賣/鉅額交易
2018/07/12	2	36.84	392	36.88	36.88	-390	35,083	-1.11%	大賣/鉅額交易
2018/07/11	0	0.00	30	34.47	35.05	-30	34,858	-0.09%
2018/07/10	100	36.32	4	36.58	35.55	96	35,132	0.27%
2018/07/09	340	34.76	21	35.38	35.76	319	35,146	0.91%	大買/鉅額交易
2018/07/06	205	33.52	12	33.69	34.44	193	34,831	0.55%	大買/鉅額交易
2018/07/05	0	0.00	3	33.04	32.96	-3	34,668	-0.01%
2018/07/04	213	34.23	0	0.00	33.60	213	34,383	0.62%	大買/鉅額交易
2018/07/03	107	33.46	1	34.26	33.56	106	34,193	0.31%	大買/鉅額交易
2018/07/02	6	35.76	0	0.00	34.73	6	32,954	0.02%
2018/06/29	6	35.88	2	35.72	36.51	4	32,732	0.01%
2018/06/28	4	35.99	2	35.34	35.88	2	32,184	0.01%
2018/06/26	1	37.91	6	37.97	37.85	-5	31,809	-0.02%
2018/06/25	0	0.00	5	39.92	39.75	-5	31,351	-0.02%
2018/06/22	5	39.76	20	40.02	39.94	-15	31,580	-0.05%
2018/06/21	13	41.16	0	0.00	40.89	13	31,821	0.04%
2018/06/20	8	40.15	0	0.00	40.88	8	32,594	0.02%
2018/06/19	11	41.28	0	0.00	40.86	11	32,858	0.03%
2018/06/14	1	42.35	0	0.00	42.24	1	32,443	0.00%
2018/06/13	0	0.00	1	43.10	42.63	-1	32,393	0.00%
2018/06/12	0	0.00	5	42.70	42.95	-5	32,311	-0.02%
2018/06/11	3	41.74	0	0.00	41.92	3	32,273	0.01%
2018/06/08	6	42.55	82	42.72	41.72	-76	32,251	-0.24%
2018/06/06	13	43.16	143	43.06	42.96	-130	32,108	-0.40%	大賣/鉅額交易
2018/06/05	59	42.69	467	42.59	43.27	-408	32,130	-1.27%	大賣/鉅額交易
2018/06/04	15	41.87	26	42.26	42.67	-11	32,198	-0.03%
2018/06/01	2	41.00	4	41.77	41.00	-2	32,355	-0.01%
2018/05/31	196	40.52	12	40.33	41.54	184	32,421	0.57%	大買/鉅額交易
2018/05/30	30	40.27	5	40.22	40.37	25	32,292	0.08%
2018/05/29	9	41.47	1	41.10	41.10	8	31,863	0.03%
2018/05/28	220	42.14	0	0.00	41.80	220	32,149	0.68%	大買/鉅額交易
2018/05/25	215	41.80	20	41.76	41.63	195	32,303	0.60%	大買/鉅額交易
2018/05/24	11	42.07	0	0.00	41.86	11	32,447	0.03%
2018/05/23	16	42.86	10	42.88	42.52	6	32,440	0.02%
2018/05/22	9	43.47	0	0.00	43.22	9	32,376	0.03%
2018/05/21	18	44.50	9	44.73	44.36	9	32,652	0.03%
2018/05/18	7	42.91	0	0.00	43.09	7	32,994	0.02%
2018/05/17	13	43.64	310	43.38	43.10	-297	34,436	-0.86%	大賣/鉅額交易
2018/05/16	2	44.33	0	0.00	44.05	2	35,478	0.01%
2018/05/15	0	0.00	2	44.91	44.00	-2	36,408	-0.01%
2018/05/14	1	44.57	7	44.56	44.57	-6	36,950	-0.02%
2018/05/11	25	43.98	35	43.81	43.70	-10	37,192	-0.03%
2018/05/10	16	43.88	17	43.55	43.38	-1	37,232	0.00%
2018/05/09	0	0.00	3	43.75	43.39	-3	37,255	-0.01%
2018/05/08	120	42.76	29	43.19	43.62	91	37,317	0.24%	大買/
2018/05/07	0	0.00	203	41.11	41.75	-203	37,264	-0.54%	大賣/鉅額交易
2018/05/04	200	41.06	0	0.00	40.84	200	37,261	0.54%	大買/鉅額交易
2018/05/03	3	40.56	0	0.00	40.70	3	37,498	0.01%
2018/05/02	5	40.77	0	0.00	40.60	5	37,967	0.01%
2018/04/30	9	41.52	0	0.00	41.62	9	38,178	0.02%
2018/04/27	11	40.46	0	0.00	40.16	11	38,440	0.03%
2018/04/26	15	42.24	12	43.06	41.37	3	37,955	0.01%
2018/04/25	203	43.17	8	43.54	43.27	195	37,668	0.52%	大買/鉅額交易
2018/04/24	8	42.78	22	43.47	43.63	-14	37,842	-0.04%
2018/04/23	3	41.56	7	41.07	41.27	-4	37,993	-0.01%
2018/04/20	5	40.79	0	0.00	40.79	5	38,015	0.01%
2018/04/19	16	41.67	11	41.91	42.05	5	38,398	0.01%
2018/04/18	8	41.21	0	0.00	40.41	8	38,192	0.02%
2018/04/17	3	41.56	2	41.83	40.95	1	37,819	0.00%
2018/04/16	20	42.47	0	0.00	41.70	20	37,839	0.05%
2018/04/13	6	44.03	0	0.00	43.93	6	37,384	0.02%
2018/04/12	4	44.90	2	45.68	44.69	2	37,189	0.01%
2018/04/11	0	0.00	13	45.24	45.62	-13	36,995	-0.04%
2018/04/10	5	43.40	17	43.80	43.77	-12	36,708	-0.03%
2018/04/09	2	43.29	2	43.33	42.93	0	36,915	0.00%
2018/04/03	18	42.72	10	42.30	42.30	8	36,999	0.02%
2018/04/02	22	44.04	22	44.32	43.64	0	36,874	0.00%
2018/03/30	0	0.00	4	44.42	44.37	-4	37,111	-0.01%
2018/03/29	10	42.17	7	42.85	42.92	3	36,886	0.01%
2018/03/28	10	43.21	11	42.86	42.66	-1	36,350	0.00%
2018/03/27	12	45.26	3	45.65	44.72	9	35,798	0.03%
2018/03/26	11	44.61	0	0.00	43.85	11	35,591	0.03%
2018/03/23	26	45.32	2	45.75	44.61	24	35,035	0.07%
2018/03/22	12	48.44	0	0.00	48.11	12	34,183	0.04%
2018/03/21	0	0.00	7	50.28	50.45	-7	33,482	-0.02%
2018/03/20	1	49.15	4	49.54	49.45	-3	33,520	-0.01%
2018/03/19	22	49.06	0	0.00	49.17	22	33,517	0.07%
2018/03/16	1	49.88	0	0.00	49.83	1	33,461	0.00%
2018/03/15	4	49.09	2	50.15	49.92	2	33,535	0.01%
2018/03/14	29	49.52	0	0.00	49.25	29	33,377	0.09%
2018/03/13	5	50.78	0	0.00	50.50	5	33,288	0.02%
2018/03/12	6	51.18	11	51.30	51.15	-5	33,368	-0.01%
2018/03/08	0	0.00	6	50.02	50.15	-6	33,540	-0.02%
2018/03/07	2	49.59	6	50.09	49.59	-4	33,555	-0.01%
2018/03/06	1	48.48	0	0.00	49.09	1	33,696	0.00%
2018/03/05	8	48.60	0	0.00	48.40	8	33,367	0.02%
2018/03/02	4	48.55	10	48.72	49.00	-6	33,281	-0.02%
2018/03/01	11	49.32	0	0.00	49.69	11	33,439	0.03%
2018/02/27	4	51.43	0	0.00	51.05	4	33,277	0.01%
2018/02/26	7	51.73	4	52.91	52.45	3	33,612	0.01%
2018/02/23	9	51.67	8	51.94	51.50	1	33,502	0.00%
2018/02/22	16	50.75	0	0.00	50.95	16	33,583	0.05%
2018/02/21	11	51.02	6	50.72	51.35	5	34,192	0.01%
2018/02/12	6	46.44	1	46.26	46.45	5	34,183	0.01%
2018/02/09	3	46.00	10	48.48	45.70	-7	33,742	-0.02%
2018/02/08	11	52.32	3	53.25	51.10	8	32,310	0.02%
2018/02/07	4	56.30	1	58.60	55.15	3	31,169	0.01%
2018/02/06	2	57.48	0	0.00	56.45	2	30,320	0.01%
2018/02/02	0	0.00	1	58.55	58.60	-1	29,413	0.00%
2018/02/01	7	58.31	5	57.90	58.15	2	29,421	0.01%
2018/01/31	1	56.85	10	56.85	58.15	-9	29,310	-0.03%
2018/01/30	1	57.80	0	0.00	57.55	1	29,393	0.00%
2018/01/29	5	60.15	0	0.00	60.20	5	28,894	0.02%
2018/01/26	6	61.43	5	61.45	61.35	1	28,643	0.00%
2018/01/25	17	61.16	11	60.29	60.00	6	28,513	0.02%
2018/01/24	4	62.45	0	0.00	62.45	4	28,221	0.01%
2018/01/23	1	60.75	0	0.00	61.50	1	27,874	0.00%
2018/01/19	2	60.20	0	0.00	60.10	2	27,995	0.01%
2018/01/17	0	0.00	8	58.79	58.50	-8	27,941	-0.03%
2018/01/16	2	58.05	0	0.00	58.00	2	27,399	0.01%
2018/01/15	3	56.98	12	57.51	58.00	-9	27,211	-0.03%
2018/01/12	0	0.00	1	55.85	55.85	-1	26,794	0.00%
2018/01/11	8	55.61	8	55.14	54.95	0	27,101	0.00%
2018/01/10	2	54.83	24	54.51	54.70	-22	26,898	-0.08%
2018/01/09	0	0.00	14	53.72	53.90	-14	26,561	-0.05%
2018/01/08	2	52.70	0	0.00	52.70	2	26,508	0.01%
2018/01/05	12	52.26	1	52.55	52.70	11	26,370	0.04%
2018/01/04	4	52.10	3	52.37	52.30	1	26,300	0.00%
2018/01/03	2	52.58	10	52.40	52.40	-8	26,520	-0.03%
2018/01/02	1	51.20	42	51.32	51.85	-41	26,292	-0.16%