富邦上証正2 (00633L)-大昌券商分點個股進出

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
35.97
漲跌
▲0.75
漲幅
+2.13%
成交量
13,287張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	10	35.89	26	35.99	35.97	-16	10,271	-0.16%
2024/04/25	10	34.14	0	0.00	34.20	10	10,315	0.10%
2024/04/24	15	33.98	10	34.40	33.80	5	10,708	0.05%
2024/04/23	0	0.00	10	33.99	33.87	-10	10,748	-0.09%
2024/04/22	0	0.00	1	33.98	33.93	-1	10,839	-0.01%
2024/04/19	0	0.00	120	33.64	33.77	-120	10,854	-1.11%	大賣/鉅額交易
2024/04/18	120	34.37	1	34.84	34.37	119	10,879	1.09%	大買/鉅額交易
2024/04/17	5	33.26	2	33.40	33.54	3	10,833	0.03%
2024/04/16	3	33.63	30	33.48	33.80	-27	10,869	-0.25%
2024/04/15	6	32.47	7	33.25	33.68	-1	10,847	-0.01%
2024/04/12	5	32.80	4	32.35	32.40	1	10,871	0.01%
2024/04/11	0	0.00	20	32.44	32.75	-20	10,900	-0.18%
2024/04/10	3	32.88	2	32.83	32.76	1	10,941	0.01%
2024/04/09	12	33.17	5	32.90	32.84	7	10,947	0.06%
2024/04/08	8	33.32	7	33.46	33.38	1	11,106	0.01%
2024/04/02	1	33.81	0	0.00	33.93	1	11,261	0.01%
2024/04/01	0	0.00	10	34.47	34.19	-10	11,224	-0.09%
2024/03/29	1	33.07	0	0.00	33.10	1	11,125	0.01%
2024/03/28	0	0.00	8	33.15	33.34	-8	11,120	-0.07%
2024/03/27	4	33.36	6	33.28	33.21	-2	11,094	-0.02%
2024/03/26	7	33.07	5	33.26	33.25	2	11,116	0.02%
2024/03/25	0	0.00	3	33.24	33.13	-3	11,114	-0.03%
2024/03/22	43	33.18	18	32.60	32.94	25	11,064	0.23%
2024/03/21	59	33.60	1	33.46	33.49	58	10,989	0.53%
2024/03/20	1	33.58	3	33.47	33.45	-2	11,071	-0.02%
2024/03/19	110	33.38	1	33.39	33.36	109	11,143	0.98%	大買/鉅額交易
2024/03/18	80	33.08	1	32.90	33.05	79	11,173	0.71%
2024/03/15	0	0.00	3	32.47	32.48	-3	11,186	-0.03%
2024/03/14	0	0.00	53	32.83	32.72	-53	11,326	-0.47%
2024/03/13	3	32.96	0	0.00	33.01	3	11,316	0.03%
2024/03/12	5	32.99	15	33.15	33.50	-10	11,412	-0.09%
2024/03/11	5	31.92	9	32.52	32.50	-4	11,493	-0.03%
2024/03/08	3	31.47	3	31.53	31.47	0	11,371	0.00%
2024/03/07	26	32.08	12	31.91	31.81	14	11,286	0.12%
2024/03/06	0	0.00	12	32.41	32.30	-12	11,198	-0.11%
2024/03/05	11	32.10	16	32.03	32.06	-5	11,128	-0.04%
2024/03/04	16	31.63	10	31.46	31.46	6	11,021	0.05%
2024/03/01	7	31.40	10	31.67	31.61	-3	10,962	-0.03%
2024/02/29	7	31.18	58	31.02	31.47	-51	11,019	-0.46%
2024/02/27	4	31.08	203	30.96	31.23	-199	10,949	-1.82%	大賣/鉅額交易
2024/02/26	9	31.81	3	31.49	31.42	6	10,913	0.05%
2024/02/23	4	32.30	8	32.20	32.07	-4	10,825	-0.04%
2024/02/22	33	31.81	12	31.85	32.05	21	10,779	0.19%
2024/02/21	54	31.47	76	30.81	32.25	-22	10,738	-0.20%
2024/02/20	3	30.07	1	30.12	30.07	2	10,337	0.02%
2024/02/19	84	30.47	52	30.72	29.88	32	10,299	0.31%
2024/02/16	200	29.65	16	30.17	30.40	184	10,130	1.82%	大買/鉅額交易
2024/02/15	11	29.23	234	29.34	29.36	-223	9,925	-2.25%	大賣/鉅額交易
2024/02/05	14	26.80	28	27.37	27.71	-14	9,695	-0.14%
2024/02/02	20	27.02	0	0.00	26.89	20	9,339	0.21%
2024/02/01	7	27.50	2	27.66	27.47	5	9,161	0.05%
2024/01/30	16	27.70	8	27.58	27.51	8	8,821	0.09%
2024/01/29	9	28.51	21	28.65	28.39	-12	8,569	-0.14%
2024/01/26	27	28.31	0	0.00	28.24	27	8,362	0.32%
2024/01/25	15	28.25	13	28.14	28.47	2	8,213	0.02%
2024/01/24	7	26.79	5	26.86	26.70	2	7,766	0.03%
2024/01/23	9	26.61	5	26.88	26.88	4	7,458	0.05%
2024/01/22	11	27.28	13	27.40	27.26	-2	7,241	-0.03%
2024/01/19	0	0.00	1	26.76	27.03	-1	7,130	-0.01%
2024/01/18	12	26.27	0	0.00	25.77	12	6,965	0.17%
2024/01/17	10	27.13	9	26.91	26.83	1	6,609	0.02%
2024/01/16	13	27.07	4	26.94	27.15	9	6,610	0.14%
2024/01/15	176	27.22	11	27.40	27.39	165	6,564	2.51%	大買/鉅額交易
2024/01/12	0	0.00	4	27.36	27.34	-4	6,564	-0.06%
2024/01/11	98	27.57	4	27.62	27.62	94	6,647	1.41%
2024/01/10	6	27.33	0	0.00	27.29	6	6,574	0.09%
2024/01/09	0	0.00	5	27.15	27.15	-5	6,526	-0.08%
2024/01/08	8	27.68	6	27.36	27.26	2	6,472	0.03%
2024/01/05	50	28.47	0	0.00	28.29	50	6,305	0.79%
2024/01/04	13	28.41	0	0.00	27.82	13	6,328	0.21%
2024/01/03	8	28.46	0	0.00	28.39	8	6,200	0.13%
2024/01/02	4	29.39	2	28.66	28.66	2	6,172	0.03%
2023/12/29	155	29.47	15	29.46	29.34	140	5,935	2.36%	大買/鉅額交易
2023/12/28	9	28.74	7	29.01	29.21	2	5,848	0.03%
2023/12/27	4	28.00	2	27.86	27.94	2	5,768	0.03%
2023/12/26	4	27.94	1	27.84	27.85	3	5,727	0.05%
2023/12/25	21	28.27	3	28.17	28.17	18	5,747	0.31%
2023/12/22	86	28.11	2	28.48	28.34	84	5,770	1.46%
2023/12/21	53	27.80	4	27.70	28.08	49	5,737	0.85%
2023/12/20	81	27.91	8	27.91	27.91	73	5,734	1.27%
2023/12/19	1	27.91	0	0.00	27.85	1	5,757	0.02%
2023/12/18	1	27.81	2	27.93	27.89	-1	5,766	-0.02%
2023/12/15	10	28.30	0	0.00	27.87	10	5,693	0.18%
2023/12/14	8	28.36	5	28.27	28.03	3	5,581	0.05%
2023/12/13	155	29.04	0	0.00	28.36	155	5,518	2.81%	大買/鉅額交易
2023/12/11	5	28.15	4	28.35	28.47	1	5,437	0.02%
2023/12/08	8	29.00	1	29.30	29.18	7	5,300	0.13%
2023/12/07	6	28.87	136	28.86	29.02	-130	5,274	-2.46%	大賣/鉅額交易
2023/12/06	15	29.10	73	29.23	29.33	-58	5,159	-1.12%
2023/12/05	2	29.93	55	30.21	29.89	-53	4,995	-1.06%
2023/12/04	0	0.00	2	30.38	30.43	-2	5,019	-0.04%
2023/12/01	2	30.53	0	0.00	30.45	2	5,036	0.04%
2023/11/30	0	0.00	2	31.34	31.09	-2	4,998	-0.04%
2023/11/29	2	30.91	0	0.00	30.76	2	5,170	0.04%
2023/11/27	7	31.25	0	0.00	31.32	7	5,141	0.14%
2023/11/24	0	0.00	1	32.69	32.20	-1	5,143	-0.02%
2023/11/23	6	32.22	0	0.00	32.10	6	5,184	0.12%
2023/11/22	40	32.64	0	0.00	32.62	40	5,489	0.73%
2023/11/21	1	32.99	1	33.31	33.22	0	5,455	0.00%
2023/11/17	1	32.25	0	0.00	32.26	1	5,412	0.02%
2023/11/16	36	32.87	0	0.00	32.90	36	5,520	0.65%
2023/11/15	20	33.60	20	33.93	33.30	0	5,595	0.00%
2023/11/14	1	33.06	0	0.00	32.98	1	5,556	0.02%
2023/11/13	2	33.04	0	0.00	32.88	2	5,614	0.04%
2023/11/10	2	33.24	1	33.36	33.17	1	5,605	0.02%
2023/11/09	1	33.88	0	0.00	33.73	1	5,647	0.02%
2023/11/02	20	33.80	0	0.00	33.67	20	6,176	0.32%
2023/11/01	30	33.69	3	34.10	33.80	27	6,199	0.44%
2023/10/30	60	33.12	0	0.00	33.13	60	6,262	0.96%
2023/10/27	0	0.00	4	32.71	33.05	-4	6,304	-0.06%
2023/10/26	60	32.01	0	0.00	31.94	60	6,543	0.92%
2023/10/25	3	32.28	3	32.35	32.08	0	6,762	0.00%
2023/10/24	2	31.14	0	0.00	31.20	2	6,771	0.03%
2023/10/23	2	31.54	0	0.00	31.63	2	6,730	0.03%
2023/10/20	2	31.75	177	32.00	31.83	-175	6,893	-2.54%	大賣/鉅額交易
2023/10/19	8	33.19	0	0.00	32.47	8	6,842	0.12%
2023/10/18	1	34.32	1	34.50	34.09	0	6,697	0.00%
2023/10/17	4	34.06	4	34.28	34.19	0	6,748	0.00%
2023/10/16	2	34.36	1	34.37	34.11	1	6,734	0.01%
2023/10/06	1	34.99	1	34.89	35.08	0	6,894	0.00%
2023/10/05	0	0.00	1	34.58	34.56	-1	6,904	-0.01%
2023/10/04	2	34.46	0	0.00	34.30	2	6,933	0.03%
2023/10/03	5	35.34	0	0.00	35.09	5	6,917	0.07%
2023/09/28	2	35.90	0	0.00	35.75	2	6,894	0.03%
2023/09/27	2	36.05	2	36.20	36.10	0	6,879	0.00%
2023/09/26	1	36.49	1	36.22	36.23	0	6,843	0.00%
2023/09/25	0	0.00	1	37.44	36.89	-1	6,874	-0.01%
2023/09/22	42	36.60	1	36.41	36.65	41	6,900	0.59%
2023/09/21	0	0.00	33	36.04	35.97	-33	6,878	-0.48%
2023/09/20	5	36.60	70	36.54	36.54	-65	6,873	-0.95%
2023/09/19	1	36.41	30	36.69	36.62	-29	6,960	-0.42%
2023/09/18	3	36.76	0	0.00	36.58	3	7,107	0.04%
2023/09/15	16	36.65	0	0.00	36.32	16	7,088	0.23%
2023/09/14	0	0.00	30	36.61	36.70	-30	7,054	-0.43%
2023/09/11	0	0.00	5	36.85	37.34	-5	7,209	-0.07%
2023/09/07	1	37.64	5	37.30	37.24	-4	7,286	-0.05%
2023/09/06	41	37.85	0	0.00	37.96	41	7,249	0.57%
2023/09/05	100	38.29	0	0.00	38.25	100	7,255	1.38%
2023/09/04	150	37.93	2	38.62	38.47	148	7,254	2.04%	大買/鉅額交易
2023/08/30	1	37.12	0	0.00	37.10	1	7,224	0.01%
2023/08/29	4	38.05	0	0.00	37.75	4	7,148	0.06%
2023/08/28	9	37.99	10	39.23	36.99	-1	7,158	-0.01%
2023/08/24	0	0.00	2	36.22	36.29	-2	7,005	-0.03%
2023/08/23	5	36.18	4	35.80	35.85	1	7,032	0.01%
2023/08/22	9	35.82	0	0.00	35.47	9	7,142	0.13%
2023/08/21	13	36.07	7	36.26	36.16	6	7,163	0.08%
2023/08/18	0	0.00	23	37.24	36.91	-23	7,181	-0.32%
2023/08/17	0	0.00	1	36.97	36.92	-1	7,239	-0.01%
2023/08/16	7	37.14	2	37.13	37.31	5	7,242	0.07%
2023/08/15	1	37.46	0	0.00	37.01	1	7,357	0.01%
2023/08/14	8	37.23	645	37.39	37.20	-637	7,371	-8.64%	大賣/鉅額交易
2023/08/11	5	39.83	0	0.00	39.08	5	7,174	0.07%
2023/08/10	1	39.55	12	39.64	39.85	-11	7,123	-0.15%
2023/08/08	10	40.31	0	0.00	40.53	10	7,120	0.14%
2023/08/07	8	40.61	0	0.00	40.33	8	7,055	0.11%
2023/08/04	13	41.20	0	0.00	41.43	13	7,140	0.18%
2023/08/02	8	40.45	2	40.42	39.84	6	7,131	0.08%
2023/08/01	109	41.09	0	0.00	40.74	109	7,169	1.52%	大買/鉅額交易
2023/07/31	3	41.98	6	42.22	41.00	-3	7,135	-0.04%
2023/07/28	48	38.91	20	39.64	40.53	28	6,918	0.40%
2023/07/27	0	0.00	7	38.94	38.93	-7	6,724	-0.10%
2023/07/26	62	38.41	0	0.00	38.26	62	6,684	0.93%
2023/07/25	1	38.60	10	38.18	38.40	-9	6,750	-0.13%
2023/07/20	90	36.62	0	0.00	36.58	90	6,598	1.36%
2023/07/18	120	36.38	0	0.00	36.31	120	6,671	1.80%	大買/鉅額交易
2023/07/17	1	36.33	0	0.00	36.31	1	6,695	0.01%
2023/07/14	140	37.42	0	0.00	37.33	140	6,645	2.11%	大買/鉅額交易
2023/07/13	75	37.21	3	37.17	37.27	72	6,642	1.08%
2023/07/10	0	0.00	2	35.76	35.41	-2	6,653	-0.03%
2023/07/06	3	35.19	0	0.00	35.30	3	6,756	0.04%
2023/07/05	0	0.00	17	35.80	35.89	-17	6,783	-0.25%
2023/07/04	2	36.38	0	0.00	36.37	2	6,858	0.03%
2023/07/03	2	36.54	4	35.91	36.42	-2	6,947	-0.03%
2023/06/29	1	34.94	0	0.00	34.90	1	7,040	0.01%
2023/06/27	5	34.87	0	0.00	35.00	5	7,114	0.07%
2023/06/26	1	34.91	0	0.00	34.83	1	7,128	0.01%
2023/06/19	1	36.73	82	36.71	36.82	-81	7,080	-1.14%
2023/06/16	6	37.63	1	37.70	37.73	5	7,052	0.07%
2023/06/15	0	0.00	3	36.78	36.96	-3	7,070	-0.04%
2023/06/14	77	36.15	8	36.55	36.25	69	7,118	0.97%
2023/06/13	5	35.51	1	35.56	35.40	4	7,002	0.06%
2023/06/12	0	0.00	1	35.30	35.56	-1	7,005	-0.01%
2023/06/09	3	35.24	0	0.00	35.17	3	7,071	0.04%
2023/06/06	0	0.00	1	35.35	35.23	-1	7,216	-0.01%
2023/06/02	2	34.98	0	0.00	34.94	2	7,307	0.03%
2023/06/01	5	34.48	0	0.00	34.32	5	7,391	0.07%
2023/05/30	4	34.50	1	34.26	34.13	3	7,343	0.04%
2023/05/29	1	35.00	0	0.00	35.01	1	7,435	0.01%
2023/05/26	2	34.98	0	0.00	35.41	2	7,531	0.03%
2023/05/25	6	35.85	0	0.00	35.43	6	7,532	0.08%
2023/05/24	8	36.83	0	0.00	36.61	8	7,390	0.11%
2023/05/23	4	37.62	0	0.00	37.52	4	7,318	0.05%
2023/05/22	0	0.00	1	38.50	38.26	-1	7,335	-0.01%
2023/05/19	4	37.31	0	0.00	37.57	4	7,402	0.05%
2023/05/18	2	38.03	0	0.00	38.02	2	7,332	0.03%
2023/05/17	22	38.10	1	38.50	37.99	21	7,314	0.29%
2023/05/16	0	0.00	2	38.84	38.68	-2	7,341	-0.03%
2023/05/15	10	37.67	2	37.87	38.32	8	7,381	0.11%
2023/05/12	11	38.24	0	0.00	38.10	11	7,364	0.15%
2023/05/11	5	38.84	0	0.00	38.75	5	7,363	0.07%
2023/05/10	6	39.04	0	0.00	38.82	6	7,403	0.08%
2023/05/09	0	0.00	3	40.50	40.57	-3	7,342	-0.04%
2023/05/08	0	0.00	5	39.99	39.82	-5	7,378	-0.07%
2023/05/05	0	0.00	3	39.41	39.07	-3	7,420	-0.04%
2023/05/04	0	0.00	2	39.07	39.00	-2	7,515	-0.03%
2023/05/03	2	38.18	0	0.00	38.01	2	7,630	0.03%
2023/05/02	1	38.71	0	0.00	38.82	1	7,741	0.01%
2023/04/28	0	0.00	13	39.02	38.74	-13	7,903	-0.16%
2023/04/25	8	37.20	0	0.00	37.19	8	8,292	0.10%
2023/04/24	11	37.86	0	0.00	37.60	11	8,215	0.13%
2023/04/21	6	38.83	0	0.00	38.68	6	8,144	0.07%
2023/04/20	1	39.22	10	39.89	39.07	-9	8,185	-0.11%
2023/04/18	2	40.35	7	40.37	40.33	-5	8,320	-0.06%
2023/04/17	0	0.00	3	39.32	39.66	-3	8,426	-0.04%
2023/04/12	3	38.40	0	0.00	38.22	3	8,482	0.04%
2023/04/10	1	38.40	0	0.00	39.06	1	8,500	0.01%
2023/04/07	0	0.00	1	39.50	39.00	-1	8,592	-0.01%
2023/04/06	2	38.67	0	0.00	38.55	2	8,497	0.02%
2023/03/31	0	0.00	9	39.63	39.33	-9	8,441	-0.11%
2023/03/29	0	0.00	22	38.70	38.39	-22	8,356	-0.26%
2023/03/28	2	38.25	0	0.00	38.17	2	8,437	0.02%
2023/03/27	10	37.90	0	0.00	38.00	10	8,508	0.12%
2023/03/24	0	0.00	1	38.86	38.57	-1	8,498	-0.01%
2023/03/23	0	0.00	1	38.85	38.71	-1	8,549	-0.01%
2023/03/22	3	38.76	0	0.00	38.37	3	8,580	0.03%
2023/03/21	2	37.40	0	0.00	38.20	2	8,521	0.02%
2023/03/20	12	37.39	0	0.00	37.29	12	8,541	0.14%
2023/03/17	3	37.84	0	0.00	38.26	3	8,573	0.03%
2023/03/16	2	37.69	0	0.00	37.97	2	8,587	0.02%
2023/03/14	9	37.99	0	0.00	38.00	9	8,867	0.10%
2023/03/10	9	38.32	0	0.00	38.36	9	8,891	0.10%
2023/03/09	14	38.92	0	0.00	39.06	14	8,993	0.16%
2023/03/08	26	39.54	0	0.00	39.38	26	8,932	0.29%
2023/03/07	5	40.77	0	0.00	40.77	5	9,136	0.05%
2023/03/06	9	41.12	0	0.00	40.95	9	9,270	0.10%
2023/03/03	1	41.17	0	0.00	41.37	1	9,193	0.01%
2023/03/01	0	0.00	8	41.80	41.64	-8	9,334	-0.09%
2023/02/24	10	40.40	0	0.00	40.46	10	9,329	0.11%
2023/02/21	0	0.00	1	42.45	42.10	-1	9,386	-0.01%
2023/02/20	2	40.64	2	40.80	41.53	0	9,407	0.00%
2023/02/17	7	41.50	1	41.63	41.55	6	9,518	0.06%
2023/02/15	1	41.85	0	0.00	41.89	1	9,848	0.01%
2023/02/14	0	0.00	25	42.55	42.15	-25	9,873	-0.25%
2023/02/13	0	0.00	3	42.22	42.64	-3	9,995	-0.03%
2023/02/10	1	41.60	0	0.00	41.40	1	9,997	0.01%
2023/02/09	2	41.85	17	41.99	42.13	-15	10,160	-0.15%
2023/02/07	6	41.38	0	0.00	41.33	6	10,427	0.06%
2023/02/06	17	40.71	0	0.00	40.63	17	10,501	0.16%
2023/02/03	5	42.41	0	0.00	41.92	5	10,493	0.05%
2023/02/02	1	43.66	0	0.00	43.60	1	10,582	0.01%
2023/02/01	2	43.26	0	0.00	43.62	2	10,571	0.02%
2023/01/31	11	44.48	0	0.00	44.14	11	10,542	0.10%
2023/01/30	0	0.00	4	46.34	45.14	-4	10,433	-0.04%
2023/01/17	5	44.94	27	44.64	44.05	-22	10,411	-0.21%
2023/01/16	31	45.15	25	45.09	45.30	6	10,696	0.06%
2023/01/13	0	0.00	3	42.73	42.85	-3	10,474	-0.03%
2023/01/12	0	0.00	3	41.85	41.85	-3	10,442	-0.03%
2023/01/11	4	42.18	1	42.45	42.30	3	10,483	0.03%
2023/01/06	5	41.50	1	41.15	41.20	4	10,468	0.04%
2023/01/05	0	0.00	22	40.01	40.70	-22	10,417	-0.21%
2023/01/04	0	0.00	12	39.04	38.65	-12	10,314	-0.12%
2023/01/03	3	38.47	0	0.00	38.65	3	10,426	0.03%
2022/12/30	0	0.00	1	38.99	39.15	-1	10,318	-0.01%
2022/12/29	18	38.47	2	38.54	38.44	16	10,275	0.16%
2022/12/28	2	38.85	2	39.25	39.25	0	10,364	0.00%
2022/12/27	2	39.58	12	39.57	39.21	-10	10,290	-0.10%
2022/12/23	5	38.20	3	38.82	38.44	2	10,249	0.02%
2022/12/22	16	38.80	10	39.03	38.83	6	10,255	0.06%
2022/12/21	0	0.00	29	38.11	38.11	-29	10,217	-0.28%
2022/12/20	39	37.78	0	0.00	37.61	39	10,249	0.38%
2022/12/16	12	40.07	2	40.44	40.12	10	10,078	0.10%
2022/12/15	5	40.03	10	39.96	39.96	-5	10,051	-0.05%
2022/12/14	5	39.61	0	0.00	40.25	5	10,037	0.05%
2022/12/12	0	0.00	2	40.15	39.86	-2	9,960	-0.02%
2022/12/09	5	39.98	5	40.24	40.06	0	9,979	0.00%
2022/12/08	5	39.30	5	39.85	39.65	0	9,883	0.00%
2022/12/07	2	40.11	0	0.00	40.33	2	9,849	0.02%
2022/12/06	10	39.70	5	39.45	39.44	5	9,859	0.05%
2022/12/05	40	38.70	36	38.22	38.53	4	9,673	0.04%
2022/12/02	2	37.25	0	0.00	37.09	2	9,495	0.02%
2022/12/01	4	38.34	19	38.35	37.99	-15	9,482	-0.16%
2022/11/30	0	0.00	1	36.78	36.79	-1	9,317	-0.01%
2022/11/29	1	36.46	48	36.16	36.52	-47	9,394	-0.50%
2022/11/28	9	33.51	0	0.00	33.48	9	9,180	0.10%
2022/11/25	10	34.36	10	35.00	34.97	0	9,027	0.00%
2022/11/24	22	34.72	0	0.00	34.44	22	9,122	0.24%
2022/11/23	6	34.97	0	0.00	35.19	6	9,076	0.07%
2022/11/22	0	0.00	33	35.50	35.30	-33	9,147	-0.36%
2022/11/21	15	34.27	0	0.00	34.47	15	9,042	0.17%
2022/11/17	21	35.45	0	0.00	35.14	21	8,973	0.23%
2022/11/14	0	0.00	38	36.52	35.86	-38	8,904	-0.43%
2022/11/11	5	34.58	14	35.57	35.07	-9	8,787	-0.10%
2022/11/10	6	33.32	0	0.00	33.24	6	8,741	0.07%
2022/11/09	12	34.04	5	34.22	33.89	7	8,711	0.08%
2022/11/08	3	34.85	0	0.00	34.67	3	8,608	0.03%
2022/11/07	4	34.73	2	35.85	35.63	2	8,586	0.02%
2022/11/04	10	32.85	28	34.14	35.42	-18	8,493	-0.21%
2022/11/03	5	32.60	1	32.90	32.77	4	8,377	0.05%
2022/11/02	10	33.87	60	33.41	33.87	-50	8,320	-0.60%
2022/11/01	2	31.81	0	0.00	31.81	2	8,224	0.02%
2022/10/31	10	30.74	10	31.35	30.82	0	8,129	0.00%
2022/10/28	17	31.90	15	32.09	31.51	2	7,904	0.03%
2022/10/27	33	33.35	0	0.00	32.77	33	8,079	0.41%
2022/10/26	32	34.19	10	34.70	34.16	22	8,243	0.27%
2022/10/25	19	34.28	6	34.45	34.25	13	8,313	0.16%
2022/10/24	12	35.42	0	0.00	34.46	12	8,379	0.14%
2022/10/21	16	37.28	0	0.00	37.16	16	8,043	0.20%
2022/10/20	21	37.07	5	38.00	37.73	16	8,078	0.20%
2022/10/19	2	38.30	0	0.00	37.95	2	8,017	0.02%
2022/10/18	0	0.00	15	39.65	39.21	-15	7,963	-0.19%
2022/10/17	2	38.70	0	0.00	39.21	2	7,980	0.03%
2022/10/14	0	0.00	20	39.26	39.96	-20	7,984	-0.25%
2022/10/13	0	0.00	2	38.16	37.93	-2	7,908	-0.03%
2022/10/12	19	37.11	0	0.00	37.23	19	7,974	0.24%
2022/10/11	20	38.34	0	0.00	38.31	20	8,042	0.25%
2022/10/05	0	0.00	32	42.18	42.80	-32	8,085	-0.40%
2022/09/26	0	0.00	1	41.17	40.81	-1	8,346	-0.01%
2022/09/23	0	0.00	2	40.58	40.40	-2	8,377	-0.02%
2022/09/22	8	39.82	0	0.00	39.75	8	8,519	0.09%
2022/09/21	3	40.30	0	0.00	40.75	3	8,590	0.03%
2022/09/20	15	41.25	0	0.00	41.31	15	8,620	0.17%
2022/09/19	0	0.00	15	41.60	41.24	-15	8,766	-0.17%
2022/09/16	22	41.46	0	0.00	41.31	22	8,819	0.25%
2022/09/15	31	43.03	30	42.93	42.50	1	8,797	0.01%
2022/09/14	2	42.50	10	42.37	42.31	-8	8,852	-0.09%
2022/09/13	10	43.69	10	43.46	43.69	0	8,880	0.00%
2022/09/12	0	0.00	1	42.55	41.86	-1	8,929	-0.01%
2022/09/06	0	0.00	10	41.35	41.27	-10	9,563	-0.10%
2022/09/05	2	40.42	0	0.00	40.80	2	9,657	0.02%
2022/09/02	12	41.52	0	0.00	41.43	12	9,644	0.12%
2022/09/01	1	42.38	0	0.00	42.54	1	9,700	0.01%
2022/08/30	2	41.79	0	0.00	41.79	2	9,913	0.02%
2022/08/26	0	0.00	1	43.46	43.13	-1	10,037	-0.01%
2022/08/25	2	42.25	20	42.28	42.36	-18	10,039	-0.18%
2022/08/24	4	42.66	4	42.96	42.67	0	9,988	0.00%
2022/08/19	0	0.00	2	43.38	43.17	-2	9,941	-0.02%
2022/08/18	2	43.94	0	0.00	42.95	2	10,076	0.02%
2022/08/17	0	0.00	12	43.70	43.81	-12	9,954	-0.12%
2022/08/15	12	43.51	0	0.00	43.46	12	10,058	0.12%
2022/08/12	0	0.00	1	43.30	43.38	-1	10,148	-0.01%
2022/08/11	0	0.00	10	41.95	42.93	-10	10,122	-0.10%
2022/08/10	13	41.68	7	41.33	41.33	6	10,204	0.06%
2022/08/08	4	42.73	0	0.00	42.55	4	10,240	0.04%
2022/08/03	2	41.91	0	0.00	41.91	2	10,577	0.02%
2022/08/02	15	42.76	9	42.38	42.37	6	10,517	0.06%
2022/07/29	11	44.41	0	0.00	43.83	11	10,447	0.11%
2022/07/27	2	45.02	0	0.00	45.01	2	10,256	0.02%
2022/07/26	0	0.00	14	45.75	45.97	-14	10,223	-0.14%
2022/07/22	4	44.96	0	0.00	45.45	4	10,705	0.04%
2022/07/21	3	45.80	0	0.00	45.58	3	10,810	0.03%
2022/07/20	5	46.50	0	0.00	46.08	5	11,121	0.04%
2022/07/19	14	45.64	0	0.00	45.45	14	11,309	0.12%
2022/07/18	5	45.69	0	0.00	46.76	5	11,365	0.04%
2022/07/15	0	0.00	18	46.93	46.98	-18	11,340	-0.16%
2022/07/13	0	0.00	21	47.06	47.25	-21	11,536	-0.18%
2022/07/12	9	47.74	34	46.78	47.28	-25	11,620	-0.22%
2022/07/11	6	47.87	5	49.05	47.31	1	11,625	0.01%
2022/07/08	6	49.63	2	50.40	49.54	4	11,554	0.03%
2022/07/07	2	49.15	82	49.26	49.55	-80	11,599	-0.69%
2022/07/06	3	49.57	0	0.00	49.19	3	11,626	0.03%
2022/07/05	9	50.29	8	50.80	50.45	1	11,682	0.01%
2022/07/04	2	49.66	8	50.60	50.80	-6	11,661	-0.05%
2022/07/01	0	0.00	9	51.02	50.25	-9	11,710	-0.08%
2022/06/30	0	0.00	14	51.34	51.55	-14	11,689	-0.12%
2022/06/29	1	50.05	5	49.85	49.35	-4	11,736	-0.03%
2022/06/28	0	0.00	1	49.50	49.54	-1	11,748	-0.01%
2022/06/27	0	0.00	14	49.64	49.06	-14	11,788	-0.12%
2022/06/24	11	47.78	11	47.93	47.82	0	11,694	0.00%
2022/06/23	17	46.14	5	46.47	46.40	12	11,801	0.10%
2022/06/22	3	46.20	0	0.00	46.29	3	11,874	0.03%
2022/06/21	1	46.62	0	0.00	46.56	1	11,841	0.01%
2022/06/20	6	46.70	2	47.22	46.58	4	11,864	0.03%
2022/06/17	0	0.00	4	45.45	45.91	-4	11,730	-0.03%
2022/06/16	0	0.00	2	45.36	45.01	-2	11,706	-0.02%
2022/06/15	0	0.00	18	45.81	46.21	-18	11,691	-0.15%
2022/06/14	2	42.37	0	0.00	42.29	2	11,647	0.02%
2022/06/13	2	42.82	2	42.77	42.70	0	11,914	0.00%
2022/06/09	1	43.71	6	43.92	43.29	-5	12,080	-0.04%
2022/06/08	11	43.16	2	43.05	42.81	9	12,067	0.07%
2022/06/07	0	0.00	1	43.15	42.70	-1	11,936	-0.01%
2022/06/06	2	41.20	3	41.42	41.55	-1	11,854	-0.01%
2022/06/01	1	40.70	0	0.00	40.70	1	11,832	0.01%
2022/05/31	1	40.05	21	40.22	41.04	-20	11,845	-0.17%
2022/05/30	16	39.80	17	40.17	39.70	-1	11,717	-0.01%
2022/05/27	1	39.53	4	39.95	39.25	-3	11,633	-0.03%
2022/05/26	1	38.03	0	0.00	38.73	1	11,550	0.01%
2022/05/24	20	39.52	0	0.00	39.15	20	11,355	0.18%
2022/05/23	1	40.31	2	40.99	40.06	-1	11,264	-0.01%
2022/05/20	1	40.34	17	40.41	40.94	-16	11,179	-0.14%
2022/05/19	3	38.20	3	38.75	38.77	0	11,043	0.00%
2022/05/17	0	0.00	3	39.43	39.76	-3	10,859	-0.03%
2022/05/16	13	39.25	10	40.11	38.78	3	10,792	0.03%
2022/05/13	0	0.00	3	39.36	39.15	-3	10,684	-0.03%
2022/05/12	0	0.00	20	38.95	38.66	-20	10,600	-0.19%
2022/05/11	1	37.57	16	38.88	39.67	-15	10,514	-0.14%
2022/05/10	7	37.23	0	0.00	37.90	7	10,363	0.07%
2022/05/09	5	37.58	0	0.00	36.83	5	10,201	0.05%
2022/05/06	42	38.74	15	38.26	38.27	27	10,254	0.26%
2022/05/05	5	40.38	0	0.00	40.78	5	10,051	0.05%
2022/05/04	13	40.24	9	40.61	40.02	4	10,010	0.04%
2022/05/03	1	40.12	1	40.62	40.65	0	10,049	0.00%
2022/04/29	1	39.40	15	40.85	40.65	-14	10,019	-0.14%
2022/04/27	0	0.00	20	37.86	38.75	-20	9,646	-0.21%
2022/04/26	16	37.34	16	37.70	38.30	0	9,489	0.00%
2022/04/25	19	39.19	14	39.84	39.22	5	9,238	0.05%
2022/04/22	3	39.55	23	40.61	40.69	-20	9,042	-0.22%
2022/04/20	2	41.10	2	41.58	41.58	0	8,887	0.00%
2022/04/18	15	42.20	11	42.50	42.31	4	8,558	0.05%
2022/04/15	11	43.80	11	43.53	43.80	0	8,451	0.00%
2022/04/11	1	40.95	1	41.25	41.03	0	8,388	0.00%
2022/04/08	1	42.87	2	43.02	43.20	-1	8,247	-0.01%
2022/04/07	1	43.41	2	42.44	42.40	-1	8,197	-0.01%
2022/04/01	2	42.52	16	43.24	43.35	-14	8,102	-0.17%
2022/03/31	30	41.61	0	0.00	41.65	30	7,887	0.38%
2022/03/30	1	40.18	1	40.65	41.61	0	7,831	0.00%
2022/03/28	3	39.36	2	39.95	40.01	1	7,719	0.01%
2022/03/24	1	41.83	1	41.86	41.82	0	7,577	0.00%
2022/03/23	0	0.00	1	42.09	42.25	-1	7,557	-0.01%
2022/03/22	7	41.57	2	41.69	41.74	5	7,478	0.07%
2022/03/21	0	0.00	5	42.10	41.21	-5	7,496	-0.07%
2022/03/18	14	40.28	22	40.57	40.88	-8	7,461	-0.11%
2022/03/17	27	40.94	26	41.76	41.51	1	7,428	0.01%
2022/03/16	2	36.65	3	36.77	38.20	-1	7,139	-0.01%
2022/03/15	25	38.22	4	37.99	37.10	21	6,967	0.30%
2022/03/14	3	40.83	2	40.53	40.35	1	6,714	0.01%
2022/03/11	6	40.73	1	39.88	40.24	5	6,622	0.08%
2022/03/10	1	42.64	1	43.19	42.61	0	6,496	0.00%
2022/03/09	17	40.86	5.6	41.43	40.56	11.4	6,428	0.18%
2022/03/08	1	42.63	0.8	42.51	42.43	0.2	6,290	0.00%
2022/03/07	24	44.18	0	0.00	43.63	24	6,191	0.39%
2022/03/04	17	46.59	1	46.22	46.22	16	6,104	0.26%
2022/03/03	4	48.05	0	0.00	47.90	4	6,038	0.07%
2022/03/01	0	0.00	3	48.77	48.90	-3	6,031	-0.05%
2022/02/24	16	47.41	0	0.00	47.48	16	5,971	0.27%
2022/02/22	8	48.75	0	0.00	48.65	8	5,935	0.13%
2022/02/21	25	50.30	0	0.00	50.40	25	5,905	0.42%
2022/02/18	1	50.60	1	51.10	51.00	0	5,861	0.00%
2022/02/17	1	50.60	1	51.25	50.80	0	5,879	0.00%
2022/02/16	1	50.40	1	50.75	50.60	0	5,850	0.00%
2022/02/15	2	49.84	1	49.57	49.67	1	5,837	0.02%
2022/02/14	11	49.93	1	50.20	49.84	10	5,904	0.17%
2022/02/11	1	51.10	1	51.70	51.10	0	5,993	0.00%
2022/02/10	1	51.25	1	50.30	50.25	0	5,951	0.00%
2022/02/08	1	49.70	0	0.00	48.83	1	5,897	0.02%
2022/02/07	14	49.88	0	0.00	50.20	14	5,796	0.24%
2022/01/26	0	0.00	10	50.50	50.50	-10	5,760	-0.17%
2022/01/25	8	51.99	0	0.00	51.40	8	5,837	0.14%
2022/01/21	1	52.95	0	0.00	52.95	1	5,860	0.02%
2022/01/20	2	52.75	153	53.04	53.55	-151	5,811	-2.60%	大賣/鉅額交易
2022/01/19	1	52.05	1	51.60	51.45	0	5,768	0.00%
2022/01/18	1	51.50	0	0.00	51.65	1	5,778	0.02%
2022/01/17	9	50.59	1	50.90	50.75	8	5,749	0.14%
2022/01/14	5	51.23	1	50.95	51.00	4	5,782	0.07%
2022/01/13	1	53.40	1	52.25	52.40	0	5,709	0.00%
2022/01/12	1	52.90	1	53.05	53.05	0	5,706	0.00%
2022/01/11	37	52.44	2	52.70	52.40	35	5,725	0.61%
2022/01/10	116	52.80	9	53.10	53.05	107	5,821	1.84%	大買/鉅額交易
2022/01/07	2	52.73	2	52.93	53.10	0	5,827	0.00%
2022/01/06	2	53.03	1	52.60	52.65	1	5,830	0.02%
2022/01/05	3	54.08	2.6	54.64	54.00	0.4	5,794	0.01%
2022/01/04	16	53.59	2	54.00	54.10	14	5,830	0.24%
2022/01/03	3	54.40	0	0.00	54.45	3	5,869	0.05%
2021/12/30	1	54.45	1	55.25	54.95	0	5,892	0.00%
2021/12/29	7	55.01	0	0.00	54.40	7	5,864	0.12%
2021/12/28	0	0.00	1	56.50	56.40	-1	5,762	-0.02%
2021/12/27	1	56.25	1	56.10	55.90	0	5,752	0.00%
2021/12/24	1	56.35	1	56.90	56.40	0	5,779	0.00%
2021/12/23	1	56.05	0	0.00	55.65	1	5,737	0.02%
2021/12/22	3	56.35	0	0.00	55.60	3	5,785	0.05%
2021/12/21	2	55.85	1	56.05	56.05	1	5,805	0.02%
2021/12/20	2	56.15	0	0.00	56.35	2	5,825	0.03%
2021/12/17	15	57.93	6	57.23	56.95	9	5,809	0.15%
2021/12/16	14	58.18	10	57.50	58.05	4	5,827	0.07%
2021/12/15	15	58.82	0	0.00	58.35	15	5,869	0.26%
2021/12/14	10	59.82	0	0.00	59.85	10	5,866	0.17%
2021/12/13	1	60.30	16	61.78	60.70	-15	5,863	-0.26%
2021/12/10	6	59.53	10	59.67	59.80	-4	5,842	-0.07%
2021/12/09	5	58.70	24	60.08	60.70	-19	5,848	-0.32%
2021/12/08	6	56.99	3	57.05	57.20	3	5,715	0.05%
2021/12/07	15	55.79	1	56.30	56.15	14	5,746	0.24%
2021/12/06	5	55.50	4	55.66	55.65	1	5,754	0.02%
2021/12/02	0	0.00	1	53.30	53.40	-1	5,856	-0.02%
2021/12/01	3	53.00	0	0.00	52.75	3	5,959	0.05%
2021/11/30	1	52.75	0	0.00	52.75	1	6,068	0.02%
2021/11/26	0	0.00	5	53.85	53.50	-5	6,389	-0.08%
2021/11/25	3	54.60	2	54.80	54.60	1	6,531	0.02%
2021/11/23	11	55.10	0	0.00	55.05	11	6,756	0.16%
2021/11/22	7	55.23	2	55.35	54.90	5	6,843	0.07%
2021/11/19	2	54.20	16	53.59	53.75	-14	6,866	-0.20%
2021/11/18	4	53.16	2	53.60	53.75	2	6,955	0.03%
2021/11/17	0	0.00	3	55.00	54.65	-3	6,988	-0.04%
2021/11/16	3	55.10	6	55.17	54.50	-3	7,200	-0.04%
2021/11/15	5	54.49	0	0.00	54.30	5	7,234	0.07%
2021/11/12	4	55.11	4	55.38	54.55	0	7,347	0.00%
2021/11/11	3	53.45	3	53.68	54.60	0	7,388	0.00%
2021/11/10	1	52.60	0	0.00	52.20	1	7,358	0.01%
2021/11/08	1	54.70	1	54.95	54.95	0	7,302	0.00%
2021/11/04	3	54.53	1	54.15	54.95	2	7,508	0.03%
2021/11/03	2	53.65	0	0.00	53.65	2	7,607	0.03%
2021/11/02	16	54.60	5	54.50	53.50	11	7,667	0.14%
2021/11/01	5	55.62	1	56.20	56.25	4	7,611	0.05%
2021/10/28	10	56.90	10	56.40	56.45	0	7,641	0.00%
2021/10/27	1	56.60	0	0.00	56.55	1	7,827	0.01%
2021/10/22	2	58.60	2	58.90	59.55	0	8,144	0.00%
2021/10/21	2	57.48	4	57.40	57.55	-2	8,169	-0.02%
2021/10/20	22	56.71	0	0.00	56.40	22	8,402	0.26%
2021/10/19	0	0.00	10	56.95	56.80	-10	8,415	-0.12%
2021/10/18	16	55.44	1	55.95	55.20	15	8,406	0.18%
2021/10/14	0	0.00	22	58.69	57.70	-22	8,376	-0.26%
2021/10/13	26	58.54	10	58.25	58.70	16	8,414	0.19%
2021/10/12	0	0.00	14	57.70	57.30	-14	8,361	-0.17%
2021/10/08	1	54.60	2	55.70	56.50	-1	8,340	-0.01%
2021/10/07	0	0.00	5	52.50	53.40	-5	8,204	-0.06%
2021/10/01	6	52.58	15	52.10	51.50	-9	8,398	-0.11%
2021/09/30	0	0.00	5	54.15	53.95	-5	8,414	-0.06%
2021/09/29	5	52.35	0	0.00	53.90	5	8,400	0.06%
2021/09/28	0	0.00	15	54.42	54.05	-15	8,393	-0.18%
2021/09/27	0	0.00	5	53.29	53.40	-5	8,534	-0.06%
2021/09/24	0	0.00	2	51.90	51.55	-2	8,473	-0.02%
2021/09/23	10	50.90	1	51.50	50.35	9	8,416	0.11%
2021/09/22	4	49.44	2	50.50	50.50	2	8,426	0.02%
2021/09/17	1	50.70	3	52.05	52.00	-2	8,372	-0.02%
2021/09/16	3	50.90	6	50.93	51.25	-3	8,433	-0.04%
2021/09/15	4	51.93	0	0.00	51.40	4	8,362	0.05%
2021/09/10	2	54.03	1	54.90	54.75	1	8,269	0.01%
2021/09/07	11	53.81	0	0.00	53.90	11	8,238	0.13%
2021/09/06	0	0.00	1	53.70	53.35	-1	8,312	-0.01%
2021/09/01	10	51.75	41	50.30	51.45	-31	8,264	-0.38%
2021/08/31	18	48.26	6	49.95	48.37	12	8,152	0.15%
2021/08/30	18	49.41	0	0.00	49.74	18	8,125	0.22%
2021/08/26	1	50.80	1	51.20	50.60	0	8,057	0.00%
2021/08/25	9	52.77	0	0.00	52.50	9	8,023	0.11%
2021/08/23	0	0.00	5	50.35	50.95	-5	8,072	-0.06%
2021/08/20	5	50.25	5	49.47	49.22	0	8,056	0.00%
2021/08/19	15	53.42	5	52.85	52.65	10	7,956	0.13%
2021/08/18	1	52.85	16	54.56	54.65	-15	8,037	-0.19%
2021/08/17	17	54.75	0	0.00	53.85	17	8,185	0.21%
2021/08/16	0	0.00	13	55.53	55.65	-13	8,194	-0.16%
2021/08/13	5	54.95	10	55.28	55.05	-5	8,228	-0.06%
2021/08/12	5	55.85	5	56.40	55.60	0	8,179	0.00%
2021/08/11	1	56.60	10	57.61	56.55	-9	8,203	-0.11%
2021/08/09	0	0.00	2	55.35	55.40	-2	8,236	-0.02%
2021/08/06	6	52.56	0	0.00	52.95	6	8,186	0.07%
2021/08/03	1	53.35	1	53.50	54.40	0	8,170	0.00%
2021/08/02	0	0.00	7	53.16	53.95	-7	8,310	-0.08%
2021/07/30	2	50.80	0	0.00	50.30	2	8,130	0.02%
2021/07/29	5	53.55	5	54.90	53.40	0	8,050	0.00%
2021/07/28	4	51.29	8	51.74	52.05	-4	7,991	-0.05%
2021/07/27	2	54.58	4	54.85	54.25	-2	7,753	-0.03%
2021/07/26	81	58.37	25	56.23	54.95	56	7,673	0.73%
2021/07/23	17	61.99	0	0.00	61.70	17	7,496	0.23%
2021/07/22	0	0.00	1	63.95	63.35	-1	7,471	-0.01%
2021/07/21	1	62.65	1	64.10	62.85	0	7,540	0.00%
2021/07/20	0	0.00	5	63.00	62.75	-5	7,598	-0.07%
2021/07/19	16	61.64	15	62.55	62.80	1	7,673	0.01%
2021/07/16	16	64.40	22	64.27	63.60	-6	7,644	-0.08%
2021/07/15	15	62.71	20	62.70	64.30	-5	7,701	-0.06%
2021/07/14	28	62.20	11	62.54	62.65	17	7,721	0.22%
2021/07/13	1	64.20	0	0.00	64.00	1	7,824	0.01%
2021/07/12	2	63.50	10	63.96	63.80	-8	7,831	-0.10%
2021/07/09	22	62.48	11	62.75	62.45	11	7,924	0.14%
2021/07/08	11	63.96	1	66.00	63.90	10	7,830	0.13%
2021/07/07	0	0.00	1	64.90	65.20	-1	7,807	-0.01%
2021/07/06	2	63.85	0	0.00	64.30	2	8,040	0.02%
2021/07/05	16	63.98	5	64.10	63.95	11	8,123	0.14%
2021/07/02	11	65.43	0	0.00	64.80	11	8,106	0.14%
2021/07/01	2	66.85	2	67.30	67.80	0	8,141	0.00%
2021/06/30	0	0.00	1	68.25	68.20	-1	8,177	-0.01%
2021/06/29	3	68.30	0	0.00	67.95	3	8,261	0.04%
2021/06/28	0	0.00	1	70.00	69.15	-1	8,325	-0.01%
2021/06/25	1	68.35	11	69.07	69.65	-10	8,379	-0.12%
2021/06/23	3	67.10	3	67.53	67.05	0	8,465	0.00%
2021/06/22	0	0.00	8	66.28	66.45	-8	8,537	-0.09%
2021/06/21	1	64.90	0	0.00	64.85	1	8,642	0.01%
2021/06/18	7	65.59	15	65.57	65.75	-8	8,676	-0.09%
2021/06/17	3	66.97	1	68.00	67.00	2	8,667	0.02%
2021/06/16	9	67.71	2	67.98	67.25	7	8,774	0.08%
2021/06/15	22	69.03	113	69.08	68.85	-91	8,811	-1.03%	大賣/
2021/06/11	11	71.08	0	0.00	70.95	11	8,798	0.13%
2021/06/10	0	0.00	20	73.24	73.30	-20	8,674	-0.23%
2021/06/08	16	71.82	5	73.61	70.10	11	8,860	0.12%
2021/06/07	10	71.78	1	73.85	71.95	9	8,821	0.10%
2021/06/04	0	0.00	20	74.15	74.60	-20	8,864	-0.23%
2021/06/03	0	0.00	1	73.00	72.95	-1	8,907	-0.01%
2021/06/02	3	72.68	0	0.00	72.10	3	9,157	0.03%
2021/06/01	21	72.92	2	73.00	72.60	19	9,317	0.20%
2021/05/31	14	72.86	3	73.93	72.15	11	9,344	0.12%
2021/05/28	33	74.41	4	74.66	74.90	29	9,291	0.31%
2021/05/27	68	74.59	2	75.93	74.20	66	9,380	0.70%
2021/05/26	5	74.24	5	74.89	73.85	0	9,422	0.00%
2021/05/25	0	0.00	7	72.41	73.20	-7	9,389	-0.07%
2021/05/21	3	68.37	17	69.80	68.05	-14	9,438	-0.15%
2021/05/19	14	68.75	0	0.00	68.25	14	9,629	0.15%
2021/05/17	0	0.00	9	69.43	69.45	-9	9,781	-0.09%
2021/05/14	0	0.00	3	66.50	66.50	-3	9,834	-0.03%
2021/05/12	0	0.00	7	65.20	64.75	-7	9,874	-0.07%
2021/05/11	14	62.23	39	63.23	64.30	-25	9,856	-0.25%
2021/05/10	32	62.94	0	0.00	62.15	32	9,755	0.33%
2021/05/06	3	65.20	3	67.25	65.35	0	9,749	0.00%
2021/05/03	5	65.25	0	0.00	65.00	5	9,944	0.05%
2021/04/29	0	0.00	6	67.83	67.35	-6	9,987	-0.06%
2021/04/27	7	65.35	0	0.00	65.70	7	10,086	0.07%
2021/04/23	0	0.00	7	67.96	67.35	-7	9,947	-0.07%
2021/04/19	0	0.00	18	65.04	65.80	-18	10,062	-0.18%
2021/04/15	12	62.76	0	0.00	62.20	12	10,138	0.12%
2021/04/14	3	64.30	0	0.00	64.55	3	10,109	0.03%
2021/04/13	0	0.00	3	65.75	64.00	-3	10,210	-0.03%
2021/04/12	8	64.73	0	0.00	64.50	8	10,266	0.08%
2021/04/09	12	66.48	0	0.00	65.85	12	10,143	0.12%
2021/04/07	3	67.13	0	0.00	66.90	3	10,337	0.03%
2021/04/06	8	69.64	0	0.00	69.25	8	10,162	0.08%
2021/04/01	0	0.00	1	68.40	68.20	-1	10,170	-0.01%
2021/03/31	4	67.08	0	0.00	67.00	4	10,139	0.04%
2021/03/30	2	69.40	18	68.47	68.70	-16	10,043	-0.16%
2021/03/29	0	0.00	4	68.55	67.80	-4	10,008	-0.04%
2021/03/26	1	67.25	5	66.77	67.20	-4	9,968	-0.04%
2021/03/25	7	64.22	4	64.93	64.95	3	9,915	0.03%
2021/03/24	9	65.49	2	66.50	64.80	7	9,796	0.07%
2021/03/23	2	65.50	0	0.00	65.85	2	9,728	0.02%
2021/03/22	0	0.00	2	67.65	66.85	-2	9,652	-0.02%
2021/03/19	20	67.07	3	66.12	65.90	17	9,577	0.18%
2021/03/18	0	0.00	1	71.25	70.60	-1	9,418	-0.01%
2021/03/16	10	68.55	5	69.10	69.10	5	9,339	0.05%
2021/03/15	3	68.45	0	0.00	67.55	3	9,301	0.03%
2021/03/11	1	67.45	5	70.56	69.95	-4	9,143	-0.04%
2021/03/10	3	67.07	0	0.00	66.65	3	9,189	0.03%
2021/03/09	5	66.61	0	0.00	67.55	5	9,092	0.05%
2021/03/08	8	70.08	6	73.20	68.40	2	9,012	0.02%
2021/03/05	11	71.20	0	0.00	71.15	11	8,871	0.12%
2021/03/04	5	73.12	10	75.00	73.10	-5	8,885	-0.06%
2021/03/03	10	76.65	2	76.65	76.70	8	8,855	0.09%
2021/03/02	12	76.91	0	0.00	72.70	12	8,846	0.14%
2021/02/26	2	76.13	0	0.00	75.95	2	8,774	0.02%
2021/02/24	33	81.14	0	0.00	78.60	33	8,751	0.38%
2021/02/23	2	82.55	0	0.00	83.95	2	8,552	0.02%
2021/02/22	46	85.89	0	0.00	84.90	46	8,497	0.54%
2021/02/19	10	88.00	0	0.00	89.05	10	8,345	0.12%
2021/02/18	35	90.19	2	92.15	90.50	33	8,315	0.40%
2021/02/17	0	0.00	120	93.47	94.20	-120	8,246	-1.46%	大賣/鉅額交易
2021/02/05	0	0.00	19	82.08	82.90	-19	8,299	-0.23%
2021/02/04	10	80.30	10	81.23	79.10	0	8,154	0.00%
2021/01/29	4	76.30	0	0.00	75.20	4	8,411	0.05%
2021/01/28	17	76.40	0	0.00	75.90	17	8,502	0.20%
2021/01/27	15	78.73	0	0.00	78.70	15	8,567	0.18%
2021/01/26	6	80.05	10	81.20	79.45	-4	8,582	-0.05%
2021/01/25	2	79.60	0	0.00	81.75	2	8,573	0.02%
2021/01/22	10	79.10	0	0.00	78.90	10	8,465	0.12%
2021/01/21	40	79.18	0	0.00	80.10	40	8,509	0.47%
2021/01/20	15	77.08	0	0.00	76.85	15	8,457	0.18%
2021/01/19	5	78.50	0	0.00	78.95	5	8,455	0.06%
2021/01/15	10	77.38	0	0.00	77.15	10	8,768	0.11%
2021/01/14	10	79.25	0	0.00	78.05	10	8,799	0.11%
2021/01/13	15	81.25	5	82.25	81.05	10	8,718	0.11%
2021/01/12	5	78.50	0	0.00	79.60	5	8,635	0.06%
2021/01/08	4	81.70	0	0.00	78.80	4	8,821	0.05%
2021/01/06	1	74.85	2	75.05	75.75	-1	8,742	-0.01%
2021/01/05	1	71.70	0	0.00	73.75	1	8,676	0.01%
2021/01/04	0	0.00	70	72.89	72.60	-70	8,872	-0.79%
2020/12/31	15	70.53	15	71.55	71.10	0	8,718	0.00%
2020/12/16	0	0.00	1	65.15	65.05	-1	8,686	-0.01%
2020/12/11	1	62.70	0	0.00	62.95	1	8,958	0.01%
2020/12/10	5	64.60	0	0.00	64.60	5	8,973	0.06%
2020/12/07	10	66.28	0	0.00	66.40	10	9,049	0.11%
2020/12/04	10	66.60	5	66.85	67.30	5	9,113	0.05%
2020/12/02	10	67.25	0	0.00	67.90	10	9,266	0.11%
2020/12/01	40	66.68	0	0.00	67.10	40	9,364	0.43%
2020/11/30	0	0.00	3	66.80	66.85	-3	9,355	-0.03%
2020/11/19	0	0.00	1	63.30	63.15	-1	9,744	-0.01%
2020/11/16	0	0.00	1	61.55	61.50	-1	10,081	-0.01%
2020/11/13	1	59.75	0	0.00	59.95	1	10,156	0.01%
2020/11/12	1	62.55	0	0.00	62.30	1	10,083	0.01%
2020/11/11	1	63.55	1	63.80	63.70	0	10,424	0.00%
2020/11/10	0	0.00	14	64.01	63.95	-14	10,465	-0.13%
2020/11/09	17	63.17	0	0.00	64.10	17	10,458	0.16%
2020/11/05	0	0.00	53	62.31	61.70	-53	10,615	-0.50%
2020/11/04	0	0.00	22	60.01	60.30	-22	10,580	-0.21%
2020/11/02	0	0.00	1	57.85	57.60	-1	10,669	-0.01%
2020/10/26	17	58.39	0	0.00	58.05	17	11,096	0.15%
2020/10/23	0	0.00	15	60.85	60.85	-15	11,042	-0.14%
2020/10/19	0	0.00	5	60.91	59.40	-5	11,684	-0.04%
2020/10/16	0	0.00	1	60.30	59.70	-1	11,736	-0.01%
2020/10/15	0	0.00	1	60.00	59.60	-1	11,690	-0.01%
2020/10/14	5	59.00	5	58.80	58.75	0	11,806	0.00%
2020/10/12	2	56.30	10	57.75	58.95	-8	12,316	-0.06%
2020/09/30	0	0.00	18	55.68	54.85	-18	13,166	-0.14%
2020/09/29	1	54.45	0	0.00	54.45	1	13,475	0.01%
2020/09/28	0	0.00	3	55.25	55.00	-3	13,940	-0.02%
2020/09/24	13	53.92	0	0.00	53.60	13	14,844	0.09%
2020/09/23	13	55.02	0	0.00	55.20	13	14,954	0.09%
2020/09/21	0	0.00	3	57.55	56.25	-3	15,086	-0.02%
2020/09/18	0	0.00	12	56.13	57.05	-12	15,063	-0.08%
2020/09/17	15	54.89	10	54.80	54.80	5	15,043	0.03%
2020/09/16	5	56.75	0	0.00	56.30	5	15,213	0.03%
2020/09/15	0	0.00	16	56.79	57.00	-16	15,211	-0.11%
2020/09/11	0	0.00	4	55.00	55.30	-4	15,202	-0.03%
2020/09/09	7	54.76	0	0.00	54.90	7	15,257	0.05%
2020/09/08	12	55.52	0	0.00	55.80	12	15,128	0.08%
2020/09/04	6	57.13	0	0.00	56.30	6	15,084	0.04%
2020/09/02	10	59.13	0	0.00	58.65	10	14,989	0.07%
2020/09/01	10	58.63	0	0.00	58.70	10	15,037	0.07%
2020/08/31	120	60.10	123	60.18	59.90	-3	14,991	-0.02%	大買/大賣/
2020/08/27	1	55.55	0	0.00	56.05	1	14,886	0.01%
2020/08/19	5	57.35	0	0.00	57.65	5	15,037	0.03%
2020/08/18	5	58.50	0	0.00	58.55	5	15,009	0.03%
2020/08/17	0	0.00	11	58.25	59.25	-11	15,191	-0.07%
2020/08/13	0	0.00	15	55.16	54.70	-15	14,868	-0.10%
2020/08/12	17	54.02	0	0.00	53.85	17	14,886	0.11%
2020/08/11	0	0.00	30	56.78	56.95	-30	14,705	-0.20%
2020/08/07	7	54.20	1	54.20	53.20	6	14,680	0.04%
2020/08/06	3	55.95	2	55.30	54.45	1	14,680	0.01%
2020/08/05	1	56.05	2	55.93	55.45	-1	14,590	-0.01%
2020/08/04	2	56.53	10	56.42	56.35	-8	14,670	-0.05%
2020/08/03	9	55.37	4	55.90	55.25	5	14,716	0.03%
2020/07/31	1	54.45	0	0.00	54.35	1	14,687	0.01%
2020/07/30	1	54.65	1	54.85	54.70	0	14,739	0.00%
2020/07/29	0	0.00	6	54.90	54.55	-6	14,747	-0.04%
2020/07/28	2	53.30	15	53.92	53.15	-13	14,799	-0.09%
2020/07/27	8	52.14	2	53.33	52.25	6	14,869	0.04%
2020/07/24	46	54.20	5	53.95	52.90	41	14,805	0.28%
2020/07/23	3	55.00	3	56.05	56.20	0	14,780	0.00%
2020/07/22	7	58.05	7	58.95	57.85	0	14,617	0.00%
2020/07/21	5	56.83	1	56.90	56.35	4	14,461	0.03%
2020/07/20	0	0.00	18	56.59	56.70	-18	14,454	-0.12%
2020/07/17	30	53.97	0	0.00	53.75	30	14,274	0.21%
2020/07/16	32	56.69	5	56.37	54.65	27	14,153	0.19%
2020/07/15	5	59.00	0	0.00	59.00	5	13,982	0.04%
2020/07/14	14	59.34	5	59.55	59.00	9	14,182	0.06%
2020/07/13	5	59.15	5	59.55	61.30	0	14,095	0.00%
2020/07/10	10	60.33	0	0.00	60.00	10	13,997	0.07%
2020/07/07	1	60.75	5	61.00	61.80	-4	13,587	-0.03%
2020/07/06	20	57.65	22	55.23	57.55	-2	13,229	-0.02%
2020/07/03	0	0.00	7	51.18	51.10	-7	12,766	-0.05%
2020/07/01	0	0.00	24	46.59	47.57	-24	12,560	-0.19%
2020/06/29	9	44.56	0	0.00	44.28	9	12,544	0.07%
2020/06/22	0	0.00	10	44.39	44.68	-10	13,003	-0.08%
2020/06/19	0	0.00	15	44.49	44.58	-15	13,272	-0.11%
2020/06/15	25	42.92	15	43.14	42.47	10	14,570	0.07%
2020/06/12	20	43.28	0	0.00	43.32	20	14,860	0.13%
2020/06/03	0	0.00	9	44.57	44.37	-9	17,343	-0.05%
2020/06/02	0	0.00	101	43.69	43.95	-101	17,291	-0.58%	大賣/鉅額交易
2020/06/01	0	0.00	31	42.68	43.36	-31	17,598	-0.18%
2020/05/29	56	40.71	50	40.99	41.19	6	17,447	0.03%
2020/05/28	51	40.80	120	41.46	41.13	-69	17,545	-0.39%	大賣/
2020/05/25	5	40.02	0	0.00	40.25	5	18,054	0.03%
2020/05/22	80	41.08	0	0.00	39.95	80	18,257	0.44%
2020/05/20	10	41.98	0	0.00	42.25	10	18,520	0.05%
2020/05/19	0	0.00	60	42.50	42.06	-60	18,681	-0.32%
2020/05/18	10	40.90	10	41.60	41.72	0	18,766	0.00%
2020/05/15	25	41.16	0	0.00	41.25	25	18,816	0.13%
2020/05/14	75	41.57	2	41.51	41.47	73	18,816	0.39%
2020/05/13	15	41.80	0	0.00	41.98	15	18,808	0.08%
2020/05/12	22	42.21	12	42.15	42.22	10	18,897	0.05%
2020/05/11	0	0.00	40	43.05	42.35	-40	18,945	-0.21%
2020/05/08	10	41.72	85	42.17	42.44	-75	19,003	-0.39%
2020/05/07	0	0.00	50	41.40	41.18	-50	18,981	-0.26%
2020/05/06	0	0.00	22	40.55	41.02	-22	19,041	-0.12%
2020/05/05	8	38.68	2	38.74	38.78	6	19,049	0.03%
2020/05/04	55	38.50	5	38.71	38.50	50	19,449	0.26%
2020/04/30	53	42.40	65	42.18	41.65	-12	19,666	-0.06%
2020/04/29	0	0.00	12	41.24	41.13	-12	20,064	-0.06%
2020/04/28	13	39.54	2	40.35	40.83	11	20,091	0.05%
2020/04/27	0	0.00	52	39.92	40.10	-52	20,375	-0.26%
2020/04/24	5	38.98	0	0.00	39.10	5	20,235	0.02%
2020/04/23	4	39.47	6	39.81	39.58	-2	20,231	-0.01%
2020/04/21	15	38.72	0	0.00	38.36	15	20,295	0.07%
2020/04/20	7	39.30	5	39.70	39.60	2	20,239	0.01%
2020/04/17	0	0.00	20	39.70	39.91	-20	20,185	-0.10%
2020/04/14	1	38.50	0	0.00	38.57	1	19,822	0.01%
2020/04/13	20	37.96	18	37.92	37.80	2	19,782	0.01%
2020/04/10	19	38.33	18	38.55	38.18	1	19,838	0.01%
2020/04/09	20	38.14	2	38.56	38.08	18	19,910	0.09%
2020/04/08	8	38.10	0	0.00	38.19	8	20,195	0.04%
2020/04/06	20	37.78	30	38.12	38.21	-10	20,065	-0.05%
2020/03/31	1	37.10	1	36.89	36.99	0	19,952	0.00%
2020/03/30	25	36.13	25	36.38	36.87	0	19,798	0.00%
2020/03/27	8	37.59	29	37.37	37.15	-21	19,670	-0.11%
2020/03/26	48	36.88	48	37.04	37.24	0	19,343	0.00%
2020/03/25	15	36.46	15	36.87	36.77	0	19,143	0.00%
2020/03/24	1	34.69	22	34.56	34.36	-21	18,855	-0.11%
2020/03/23	15	32.61	10	33.01	32.83	5	18,670	0.03%
2020/03/20	37	33.97	91	34.25	34.18	-54	18,850	-0.29%
2020/03/19	69	32.93	1	31.45	32.15	68	18,629	0.37%
2020/03/18	24	36.40	0	0.00	35.89	24	18,162	0.13%
2020/03/17	204	36.44	168	37.25	36.18	36	17,946	0.20%	大買/大賣/
2020/03/16	53	39.10	15	39.10	38.35	38	17,274	0.22%
2020/03/13	115	38.13	61	39.31	40.65	54	16,909	0.32%	大買/
2020/03/12	138	41.67	14	41.91	41.54	124	16,308	0.76%	大買/鉅額交易
2020/03/11	30	43.25	9	43.96	43.24	21	16,045	0.13%
2020/03/10	14	42.38	94	43.45	43.93	-80	15,912	-0.50%
2020/03/09	128	42.39	15	42.12	41.73	113	15,481	0.73%	大買/鉅額交易
2020/03/06	22	46.30	0	0.00	45.63	22	14,998	0.15%
2020/03/05	74	46.02	147	45.83	46.85	-73	14,912	-0.49%	大賣/
2020/03/04	0	0.00	10	44.26	44.11	-10	14,750	-0.07%
2020/03/02	3	41.94	23	42.92	43.65	-20	14,610	-0.14%
2020/02/27	9	44.05	5	44.35	44.05	4	14,466	0.03%
2020/02/26	26	44.55	29	44.23	44.62	-3	14,425	-0.02%
2020/02/25	6	43.86	1	43.83	43.81	5	14,321	0.03%
2020/02/24	60	44.98	5	45.03	45.00	55	14,255	0.39%
2020/02/21	10	45.74	12	45.88	46.28	-2	14,023	-0.01%
2020/02/20	0	0.00	35	45.18	45.32	-35	13,774	-0.25%
2020/02/19	1	44.87	1	44.32	44.83	0	13,750	0.00%
2020/02/18	0	0.00	20	44.60	43.92	-20	13,746	-0.15%
2020/02/17	1	44.07	3	44.05	44.50	-2	13,724	-0.01%
2020/02/14	1	43.61	50	43.49	43.58	-49	13,713	-0.36%
2020/02/13	54	43.27	51	43.77	43.00	3	13,872	0.02%
2020/02/12	6	43.32	0	0.00	43.35	6	14,068	0.04%
2020/02/11	0	0.00	86	42.91	43.53	-86	14,086	-0.61%
2020/02/10	0	0.00	37	41.89	41.94	-37	13,916	-0.27%
2020/02/07	5	41.70	29	41.64	41.77	-24	13,900	-0.17%
2020/02/06	8	41.56	1	41.78	42.13	7	14,200	0.05%
2020/02/05	10	41.37	13	41.49	41.29	-3	14,216	-0.02%
2020/02/04	44	39.84	43	40.19	40.19	1	14,074	0.01%
2020/02/03	125	38.73	50	39.29	39.60	75	13,680	0.55%	大買/
2020/01/30	69	40.38	33	41.21	39.68	36	13,209	0.27%
2020/01/20	0	0.00	3	50.35	50.10	-3	12,850	-0.02%
2020/01/17	0	0.00	7	50.00	49.74	-7	12,981	-0.05%
2020/01/15	2	50.05	0	0.00	50.05	2	13,103	0.02%
2020/01/14	2	51.85	1	51.60	51.20	1	13,137	0.01%
2020/01/13	0	0.00	6	50.77	50.80	-6	13,203	-0.05%
2020/01/06	1	50.50	0	0.00	50.65	1	14,216	0.01%
2020/01/02	10	50.98	5	50.93	51.10	5	14,266	0.04%
2019/12/31	0	0.00	1	49.90	49.56	-1	13,909	-0.01%
2019/12/27	0	0.00	1	49.50	49.31	-1	13,698	-0.01%
2019/12/24	2	48.22	0	0.00	48.19	2	13,695	0.01%
2019/12/23	4	48.62	0	0.00	48.56	4	13,700	0.03%
2019/12/19	1	49.51	2	49.70	49.17	-1	13,851	-0.01%
2019/12/18	0	0.00	17	49.64	49.69	-17	14,100	-0.12%
2019/12/17	2	48.85	14	49.14	49.73	-12	14,104	-0.09%
2019/12/16	1	48.27	1	48.01	47.93	0	13,840	0.00%
2019/12/13	1	47.74	1	47.96	47.99	0	13,849	0.00%
2019/12/12	62	47.10	60	47.00	46.75	2	13,707	0.01%
2019/12/06	0	0.00	20	46.87	46.72	-20	14,523	-0.14%
2019/12/05	120	46.41	100	46.38	46.16	20	14,709	0.14%	大買/
2019/12/04	10	45.51	8	45.57	45.89	2	14,839	0.01%
2019/12/03	0	0.00	4	45.89	45.89	-4	15,449	-0.03%
2019/12/02	0	0.00	5	45.90	45.62	-5	15,617	-0.03%
2019/11/29	27	45.47	0	0.00	45.06	27	15,661	0.17%
2019/11/28	33	46.98	0	0.00	46.80	33	15,594	0.21%
2019/11/27	8	47.29	3	47.41	47.28	5	15,792	0.03%
2019/11/26	13	47.43	12	47.62	47.46	1	15,988	0.01%
2019/11/25	6	46.77	4	47.00	47.08	2	16,184	0.01%
2019/11/22	11	46.79	53	46.85	46.91	-42	16,260	-0.26%
2019/11/21	4	47.35	6	47.13	47.37	-2	16,378	-0.01%
2019/11/20	4	48.53	0	0.00	48.33	4	16,690	0.02%
2019/11/19	0	0.00	20	48.66	48.85	-20	16,851	-0.12%
2019/11/18	7	48.28	3	48.31	48.38	4	16,828	0.02%
2019/11/15	10	48.18	0	0.00	48.00	10	16,891	0.06%
2019/11/13	2	48.04	1	48.06	47.95	1	17,375	0.01%
2019/11/12	15	48.07	0	0.00	48.15	15	17,522	0.09%
2019/11/11	6	48.67	0	0.00	48.57	6	17,539	0.03%
2019/11/08	16	50.69	16	50.31	50.15	0	17,358	0.00%
2019/11/07	0	0.00	98	50.00	50.10	-98	17,423	-0.56%
2019/11/06	1	50.55	1	50.70	50.60	0	17,623	0.00%
2019/11/05	2	51.65	11	50.58	51.45	-9	17,805	-0.05%
2019/11/04	0	0.00	4	50.29	50.10	-4	18,031	-0.02%
2019/11/01	0	0.00	1	48.49	49.37	-1	18,206	-0.01%
2019/10/31	0	0.00	2	47.93	47.83	-2	18,378	-0.01%
2019/10/30	4	48.03	0	0.00	47.80	4	18,771	0.02%
2019/10/29	0	0.00	1	48.69	48.45	-1	18,945	-0.01%
2019/10/28	1	48.19	5	48.54	48.37	-4	19,191	-0.02%
2019/10/25	1	47.35	0	0.00	47.67	1	19,135	0.01%
2019/10/24	2	47.78	0	0.00	47.75	2	19,220	0.01%
2019/10/23	1	48.10	0	0.00	48.25	1	19,291	0.01%
2019/10/22	36	48.58	37	48.19	48.07	-1	19,667	-0.01%
2019/10/21	2	48.06	1	48.56	48.27	1	19,863	0.01%
2019/10/18	1	48.63	0	0.00	48.63	1	20,071	0.00%
2019/10/16	22	49.73	22	50.40	49.14	0	20,423	0.00%
2019/10/15	21	49.49	21	49.53	49.40	0	20,271	0.00%
2019/10/14	0	0.00	9	49.61	49.65	-9	20,475	-0.04%
2019/10/09	0	0.00	3	47.03	46.91	-3	20,441	-0.01%
2019/10/08	0	0.00	4	47.43	47.49	-4	20,646	-0.02%
2019/10/07	2	45.66	0	0.00	45.63	2	20,851	0.01%
2019/10/04	2	45.81	0	0.00	45.80	2	21,027	0.01%
2019/10/02	3	46.30	53	46.18	46.39	-50	21,797	-0.23%
2019/10/01	30	46.79	20	46.71	46.71	10	21,949	0.05%
2019/09/27	20	47.42	23	47.37	47.32	-3	22,356	-0.01%
2019/09/26	16	47.86	18	47.82	47.60	-2	22,540	-0.01%
2019/09/25	1	47.33	1	47.60	47.68	0	22,649	0.00%
2019/09/24	0	0.00	13	47.97	48.04	-13	23,403	-0.06%
2019/09/23	15	47.32	0	0.00	47.15	15	23,467	0.06%
2019/09/19	0	0.00	5	48.20	48.02	-5	23,803	-0.02%
2019/09/18	4	48.12	4	48.36	48.32	0	24,331	0.00%
2019/09/17	24	48.47	21	48.31	48.25	3	24,610	0.01%
2019/09/16	15	49.04	15	49.18	48.96	0	24,879	0.00%
2019/09/12	1	49.20	1	49.44	49.27	0	25,640	0.00%
2019/09/11	4	48.75	6	48.84	48.76	-2	26,012	-0.01%
2019/09/10	29	49.24	32	49.14	49.01	-3	25,906	-0.01%
2019/09/09	17	49.97	20	49.78	49.73	-3	25,972	-0.01%
2019/09/06	12	49.19	10	49.54	49.40	2	25,987	0.01%
2019/09/05	1	49.46	8	49.41	49.67	-7	26,053	-0.03%
2019/09/04	6	47.49	7	47.96	47.72	-1	25,633	0.00%
2019/09/03	34	47.35	35	47.21	47.08	-1	26,037	0.00%
2019/09/02	1	47.22	39	47.29	47.50	-38	26,527	-0.14%
2019/08/30	37	46.79	31	46.72	46.66	6	26,564	0.02%
2019/08/29	12	45.75	4	45.94	46.07	8	26,779	0.03%
2019/08/28	82	46.72	52	46.28	46.24	30	26,910	0.11%
2019/08/27	2	46.91	29	47.16	47.11	-27	26,966	-0.10%
2019/08/26	31	45.91	21	45.76	45.80	10	27,008	0.04%
2019/08/23	12	46.84	43	46.98	47.42	-31	27,134	-0.11%
2019/08/22	44	46.31	19	46.15	45.98	25	26,928	0.09%
2019/08/21	2	46.25	2	46.14	46.30	0	27,392	0.00%
2019/08/20	1	46.22	9	46.24	46.49	-8	27,900	-0.03%
2019/08/19	42	45.10	40	45.42	45.85	2	28,042	0.01%
2019/08/16	31	44.19	40	44.80	44.81	-9	28,220	-0.03%
2019/08/15	18	43.12	101	43.24	43.64	-83	28,273	-0.29%	大賣/
2019/08/14	33	44.62	27	44.29	43.95	6	28,549	0.02%
2019/08/13	6	43.89	4	43.82	43.57	2	28,866	0.01%
2019/08/12	62	43.81	40	43.90	43.85	22	29,210	0.08%
2019/08/08	12	42.80	13	43.22	43.46	-1	29,566	0.00%
2019/08/07	28	42.69	20	42.65	42.58	8	29,754	0.03%
2019/08/06	14	42.05	63	42.10	43.20	-49	30,177	-0.16%
2019/08/05	7	44.24	2	44.62	44.25	5	29,933	0.02%
2019/08/02	22	44.45	17	44.37	44.82	5	30,453	0.02%
2019/08/01	50	46.88	51	46.45	46.27	-1	31,105	0.00%
2019/07/31	44	47.69	37	47.51	47.42	7	31,176	0.02%
2019/07/30	24	48.28	29	48.58	48.52	-5	31,513	-0.02%
2019/07/29	28	47.77	28	47.78	47.79	0	32,769	0.00%
2019/07/26	14	47.78	21	47.79	47.98	-7	32,879	-0.02%
2019/07/25	22	47.34	21	47.46	47.55	1	32,707	0.00%
2019/07/24	46	47.37	28	47.54	47.18	18	33,011	0.05%
2019/07/23	42	46.49	25	46.42	46.32	17	33,255	0.05%
2019/07/22	26	46.65	28	47.06	46.99	-2	33,690	-0.01%
2019/07/19	20	46.56	29	46.87	46.65	-9	33,557	-0.03%
2019/07/18	52	45.84	25	45.75	45.69	27	33,899	0.08%
2019/07/17	29	46.07	29	46.33	46.30	0	34,000	0.00%
2019/07/16	49	46.51	18	46.37	46.29	31	34,792	0.09%
2019/07/15	27	46.14	52	47.29	47.00	-25	35,080	-0.07%
2019/07/12	6	46.65	32	47.19	47.22	-26	34,749	-0.07%
2019/07/11	18	46.85	4	46.98	46.49	14	34,978	0.04%
2019/07/09	17	46.44	7	46.35	46.14	10	35,920	0.03%
2019/07/08	68	47.06	28	46.65	46.69	40	36,192	0.11%
2019/07/05	44	48.14	54	48.28	48.55	-10	36,302	-0.03%
2019/07/04	12	48.25	9	47.98	48.00	3	36,537	0.01%
2019/07/03	28	48.64	43	48.84	48.85	-15	36,665	-0.04%
2019/07/02	11	48.99	20	49.00	48.80	-9	37,638	-0.02%
2019/07/01	58	48.45	27	48.87	49.11	31	37,880	0.08%
2019/06/28	6	46.23	2	46.50	46.29	4	37,631	0.01%
2019/06/27	4	46.60	10	46.86	46.74	-6	38,297	-0.02%
2019/06/26	22	45.48	28	45.66	45.57	-6	38,994	-0.02%
2019/06/25	7	46.23	100	44.90	45.10	-93	39,157	-0.24%
2019/06/24	2	46.96	1	47.13	46.86	1	39,037	0.00%
2019/06/21	18	47.08	19	46.63	46.43	-1	39,306	0.00%
2019/06/20	17	44.93	47	45.51	46.48	-30	39,410	-0.08%
2019/06/19	9	44.93	28	45.00	45.04	-19	39,100	-0.05%
2019/06/18	38	42.73	18	42.96	42.95	20	38,928	0.05%
2019/06/17	18	42.62	17	43.26	42.73	1	39,437	0.00%
2019/06/14	19	43.09	19	43.08	43.07	0	39,788	0.00%
2019/06/13	9	42.41	13	42.36	42.74	-4	40,249	-0.01%
2019/06/12	1	43.10	7	42.93	42.85	-6	40,774	-0.01%
2019/06/11	3	42.94	123	42.96	43.09	-120	41,115	-0.29%	大賣/鉅額交易
2019/06/10	11	41.02	27	41.49	41.56	-16	41,094	-0.04%
2019/06/06	15	40.47	11	40.50	40.39	4	41,089	0.01%
2019/06/05	25	41.19	22	41.17	40.91	3	41,609	0.01%
2019/06/04	53	40.60	21	40.51	40.28	32	42,596	0.08%
2019/06/03	33	40.97	23	41.39	40.93	10	43,375	0.02%
2019/05/31	14	41.14	33	41.52	41.09	-19	43,791	-0.04%
2019/05/30	28	40.75	10	41.11	40.82	18	44,397	0.04%
2019/05/29	21	41.08	14	40.95	41.58	7	45,371	0.02%
2019/05/28	31	41.36	43	41.21	41.68	-12	45,713	-0.03%
2019/05/27	52	39.45	47	39.66	40.25	5	46,301	0.01%
2019/05/24	18	40.11	29	40.48	40.05	-11	47,391	-0.02%
2019/05/23	47	39.67	37	39.99	39.85	10	47,617	0.02%
2019/05/22	18	40.85	14	41.11	40.80	4	47,369	0.01%
2019/05/21	5	41.15	34	41.40	41.17	-29	47,324	-0.06%
2019/05/20	10	40.41	9	40.36	39.88	1	47,756	0.00%
2019/05/17	23	41.81	14	41.22	40.96	9	47,704	0.02%
2019/05/16	27	41.51	36	41.94	41.95	-9	47,751	-0.02%
2019/05/15	50	41.40	46	41.21	41.91	4	47,872	0.01%
2019/05/14	21	39.74	37	40.48	40.82	-16	47,919	-0.03%
2019/05/13	23	40.13	25	40.28	40.10	-2	47,659	0.00%
2019/05/10	68	40.36	57	40.97	40.55	11	48,268	0.02%
2019/05/09	33	40.16	22	39.73	39.65	11	47,641	0.02%
2019/05/08	19	40.82	21	41.29	41.63	-2	47,054	0.00%
2019/05/07	21	42.47	22	42.71	41.95	-1	47,278	0.00%
2019/05/06	253	42.83	110	42.62	41.59	143	47,291	0.30%	大買/大賣/鉅額交易
2019/05/03	18	46.30	16	46.39	46.56	2	46,077	0.00%
2019/05/02	25	46.38	29	46.69	46.53	-4	46,171	-0.01%
2019/04/30	17	46.50	15	46.81	46.78	2	46,555	0.00%
2019/04/29	41	46.24	50	46.44	47.41	-9	46,622	-0.02%
2019/04/26	37	45.80	40	45.90	46.28	-3	46,474	-0.01%
2019/04/25	5	47.32	6	47.41	47.43	-1	46,254	0.00%
2019/04/24	53	47.66	38	47.31	47.60	15	46,375	0.03%
2019/04/23	11	47.85	8	47.93	48.17	3	46,186	0.01%
2019/04/22	21	49.39	17	48.25	47.61	4	46,218	0.01%
2019/04/19	19	49.14	26	49.29	49.28	-7	45,567	-0.02%
2019/04/18	21	48.93	22	48.84	48.68	-1	45,488	0.00%
2019/04/17	13	49.34	20	49.39	49.40	-7	45,744	-0.02%
2019/04/16	50	47.98	64	47.98	48.86	-14	45,386	-0.03%
2019/04/15	4	48.20	11	48.24	48.00	-7	45,106	-0.02%
2019/04/12	16	46.26	21	46.05	45.95	-5	44,875	-0.01%
2019/04/11	41	47.72	32	47.45	46.72	9	44,834	0.02%
2019/04/10	54	47.71	63	47.71	48.05	-9	44,611	-0.02%
2019/04/09	28	47.68	47	47.86	47.75	-19	44,432	-0.04%
2019/04/08	100	47.80	80	47.65	46.66	20	44,149	0.05%
2019/04/03	13	45.03	23	45.23	45.10	-10	43,175	-0.02%
2019/04/02	16	45.26	15	45.14	45.06	1	43,226	0.00%
2019/04/01	36	44.88	73	44.91	45.15	-37	42,927	-0.09%
2019/03/29	79	42.27	82	41.80	42.96	-3	42,152	-0.01%
2019/03/28	15	39.95	18	40.00	40.31	-3	41,633	-0.01%
2019/03/27	6	40.45	36	40.33	40.50	-30	42,469	-0.07%
2019/03/26	35	40.05	9	39.76	39.66	26	42,278	0.06%
2019/03/25	36	40.27	28	40.65	40.30	8	42,373	0.02%
2019/03/22	44	41.87	32	41.66	41.70	12	42,255	0.03%
2019/03/21	11	42.37	47	42.48	42.42	-36	41,973	-0.09%
2019/03/20	42	42.17	14	42.56	41.84	28	42,448	0.07%
2019/03/19	26	42.89	39	42.92	42.71	-13	42,022	-0.03%
2019/03/18	72	42.02	63	41.89	42.47	9	41,629	0.02%
2019/03/15	39	40.93	26	40.96	40.97	13	41,661	0.03%
2019/03/14	30	40.04	31	40.21	40.18	-1	41,073	0.00%
2019/03/13	12	39.54	13	39.77	40.18	-1	41,259	0.00%
2019/03/12	20	40.28	121	40.52	40.63	-101	41,123	-0.25%	大賣/鉅額交易
2019/03/11	15	38.54	12	39.27	39.27	3	40,926	0.01%
2019/03/08	181	39.68	74	40.32	39.19	107	41,522	0.26%	大買/鉅額交易
2019/03/07	22	42.41	170	42.22	41.42	-148	40,406	-0.37%	大賣/鉅額交易
2019/03/06	31	43.07	33	43.01	43.02	-2	39,590	-0.01%
2019/03/05	163	43.17	42	43.07	43.12	121	39,321	0.31%	大買/鉅額交易
2019/03/04	29	43.80	147	43.38	44.55	-118	38,737	-0.30%	大賣/鉅額交易
2019/02/27	13	40.52	18	40.88	41.58	-5	37,841	-0.01%
2019/02/26	54	41.09	56	40.97	40.69	-2	37,565	-0.01%
2019/02/25	52	38.71	82	38.47	39.80	-30	36,765	-0.08%
2019/02/22	44	35.93	60	36.36	35.94	-16	35,439	-0.05%
2019/02/21	71	36.86	61	36.71	37.05	10	35,357	0.03%
2019/02/20	20	36.43	13	36.49	36.24	7	35,426	0.02%
2019/02/19	30	36.45	60	36.82	36.18	-30	35,706	-0.08%
2019/02/18	31	35.80	21	35.72	36.10	10	35,062	0.03%
2019/02/15	41	35.56	12	35.42	34.91	29	34,878	0.08%
2019/02/14	8	36.10	48	36.10	36.25	-40	34,741	-0.12%
2019/02/13	16	35.29	66	35.43	35.53	-50	34,524	-0.14%
2019/02/12	29	34.76	41	35.09	35.08	-12	34,771	-0.03%
2019/02/11	57	34.42	65	34.11	34.74	-8	34,747	-0.02%
2019/01/30	14	32.82	14	32.91	32.81	0	34,250	0.00%
2019/01/29	25	32.47	26	32.55	32.78	-1	34,460	0.00%
2019/01/28	37	32.93	42	33.16	32.67	-5	34,506	-0.01%
2019/01/25	19	32.61	95	32.39	32.75	-76	34,898	-0.22%
2019/01/24	96	31.42	182	31.43	31.59	-86	35,128	-0.24%	大賣/
2019/01/23	51	31.27	48	31.42	31.27	3	35,542	0.01%
2019/01/22	53	31.48	132	31.56	31.21	-79	36,265	-0.22%	大賣/
2019/01/21	11	32.10	220	32.18	32.00	-209	37,287	-0.56%	大賣/鉅額交易
2019/01/18	31	31.14	92	31.22	31.45	-61	37,351	-0.16%
2019/01/17	36	30.69	61	30.94	30.95	-25	37,669	-0.07%
2019/01/16	51	30.50	82	30.61	30.54	-31	38,036	-0.08%
2019/01/15	18	30.28	97	29.80	30.24	-79	38,385	-0.21%
2019/01/14	1	29.90	36	29.54	29.44	-35	39,393	-0.09%
2019/01/11	14	29.65	11	29.89	29.82	3	39,782	0.01%
2019/01/10	32	29.36	9	29.42	29.65	23	40,063	0.06%
2019/01/09	5	29.82	64	29.70	29.98	-59	40,193	-0.15%
2019/01/08	3	28.70	13	28.83	28.66	-10	40,076	-0.02%
2019/01/07	46	28.79	11	29.41	28.67	35	40,270	0.09%
2019/01/04	17	28.48	38	28.16	28.53	-21	40,330	-0.05%
2019/01/03	9	27.59	44	27.64	27.59	-35	40,553	-0.09%
2019/01/02	94	27.82	155	27.45	27.29	-61	40,552	-0.15%	大賣/
2018/12/28	21	28.32	28	28.28	28.35	-7	40,632	-0.02%
2018/12/27	199	28.44	84	28.45	28.17	115	40,681	0.28%	大買/鉅額交易
2018/12/26	112	27.84	112	28.13	27.72	0	40,629	0.00%	大買/大賣/
2018/12/25	72	27.45	82	27.83	27.50	-10	40,494	-0.02%
2018/12/24	29	28.44	31	28.33	28.49	-2	40,210	0.00%
2018/12/22	8	27.97	46	27.93	27.90	-38	39,995	-0.10%
2018/12/21	31	28.69	21	28.94	28.38	10	40,480	0.02%
2018/12/20	72	29.85	71	30.14	29.15	1	40,386	0.00%
2018/12/19	65	31.21	15	31.06	30.92	50	40,095	0.12%
2018/12/18	67	31.30	28	31.56	31.15	39	40,154	0.10%
2018/12/17	36	31.82	13	31.92	31.91	23	40,067	0.06%
2018/12/14	95	32.25	40	32.30	32.25	55	39,894	0.14%
2018/12/13	0	0.00	143	32.34	32.97	-143	40,565	-0.35%	大賣/鉅額交易
2018/12/12	72	31.78	5	31.80	31.75	67	40,000	0.17%
2018/12/11	8	31.29	25	31.41	31.33	-17	39,891	-0.04%
2018/12/10	82	31.26	58	31.55	31.04	24	40,018	0.06%
2018/12/07	47	32.22	3	32.13	32.16	44	39,733	0.11%
2018/12/06	145	32.41	81	32.40	32.08	64	40,344	0.16%	大買/
2018/12/05	107	33.36	114	33.21	33.35	-7	39,956	-0.02%	大買/大賣/
2018/12/04	63	33.63	81	33.73	33.50	-18	39,815	-0.05%
2018/12/03	104	33.67	213	34.01	33.86	-109	40,011	-0.27%	大買/大賣/鉅額交易
2018/11/30	34	31.73	32	31.99	31.71	2	39,164	0.01%
2018/11/29	5	31.91	4	32.44	31.90	1	39,111	0.00%
2018/11/28	18	31.71	44	31.89	32.07	-26	39,001	-0.07%
2018/11/27	52	31.64	32	31.76	31.75	20	38,762	0.05%
2018/11/26	42	31.79	29	31.94	31.79	13	38,943	0.03%
2018/11/23	69	32.13	15	32.49	31.85	54	38,796	0.14%
2018/11/22	46	32.50	15	32.80	32.25	31	38,647	0.08%
2018/11/21	46	32.75	40	32.37	32.80	6	38,612	0.02%
2018/11/20	69	33.00	21	33.55	32.81	48	38,878	0.12%
2018/11/19	17	33.56	42	33.84	33.81	-25	38,639	-0.06%
2018/11/16	22	32.96	116	33.35	33.41	-94	38,636	-0.24%	大賣/
2018/11/15	97	32.97	59	32.81	32.96	38	38,405	0.10%
2018/11/14	53	33.00	42	33.07	32.92	11	38,877	0.03%
2018/11/13	49	32.46	29	32.52	33.30	20	39,075	0.05%
2018/11/12	79	32.42	43	32.60	32.60	36	39,428	0.09%
2018/11/09	191	33.10	234	32.77	32.60	-43	40,100	-0.11%	大買/大賣/
2018/11/08	182	34.42	68	34.57	34.18	114	39,850	0.29%	大買/鉅額交易
2018/11/07	77	34.38	202	34.58	34.50	-125	39,843	-0.31%	大賣/鉅額交易
2018/11/06	51	34.33	14	33.88	33.64	37	39,870	0.09%
2018/11/05	122	34.57	89	34.82	34.41	33	39,734	0.08%	大買/
2018/11/02	114	34.82	94	35.24	35.26	20	39,892	0.05%	大買/
2018/11/01	96	34.00	124	34.06	34.18	-28	39,299	-0.07%	大賣/
2018/10/31	91	32.58	25	32.80	32.93	66	39,015	0.17%
2018/10/30	136	31.84	93	32.37	32.93	43	38,897	0.11%	大買/
2018/10/29	181	32.94	211	32.96	31.90	-30	38,340	-0.08%	大買/大賣/
2018/10/26	233	34.64	150	34.45	33.90	83	38,084	0.22%	大買/大賣/
2018/10/25	128	33.38	107	33.72	33.47	21	37,903	0.06%	大買/大賣/
2018/10/24	116	34.69	97	35.24	35.00	19	37,289	0.05%	大買/
2018/10/23	122	35.78	43	35.59	35.00	79	36,614	0.22%	大買/
2018/10/22	167	34.72	259	34.97	36.71	-92	36,220	-0.25%	大買/大賣/
2018/10/19	149	31.79	42	32.15	32.71	107	35,123	0.30%	大買/鉅額交易
2018/10/18	115	32.38	14	32.84	32.10	101	34,831	0.29%	大買/鉅額交易
2018/10/17	94	33.22	51	33.47	32.65	43	35,069	0.12%
2018/10/16	110	33.66	87	33.57	33.32	23	35,195	0.07%	大買/
2018/10/15	40	33.12	19	33.13	32.90	21	35,216	0.06%
2018/10/12	53	32.49	32	32.99	33.50	21	35,019	0.06%
2018/10/11	210	33.00	122	33.05	32.37	88	34,737	0.25%	大買/大賣/
2018/10/09	14	34.66	7	35.03	34.97	7	34,291	0.02%
2018/10/08	79	35.73	49	35.94	35.45	30	34,356	0.09%
2018/10/05	13	35.38	20	35.39	35.41	-7	34,222	-0.02%
2018/10/04	66	36.18	64	35.92	35.85	2	34,631	0.01%
2018/10/03	44	36.84	3	37.02	36.82	41	34,914	0.12%
2018/10/02	58	37.74	16	37.96	37.14	42	35,231	0.12%
2018/10/01	23	38.20	2	38.18	38.22	21	35,672	0.06%
2018/09/28	133	38.59	204	38.26	38.41	-71	36,332	-0.20%	大買/大賣/
2018/09/27	89	37.57	33	37.74	37.50	56	36,287	0.15%
2018/09/26	23	37.59	98	37.88	38.50	-75	36,204	-0.21%
2018/09/25	26	36.95	22	37.14	36.70	4	36,947	0.01%
2018/09/21	70	36.84	92	36.50	37.13	-22	37,201	-0.06%
2018/09/20	20	35.55	24.5	35.62	35.33	-4.5	37,117	-0.01%
2018/09/19	52	35.03	171	34.93	35.51	-119	37,612	-0.32%	大賣/鉅額交易
2018/09/18	47	32.99	41	33.30	33.29	6	37,439	0.02%
2018/09/17	23	33.18	6	33.32	33.13	17	38,291	0.04%
2018/09/14	14	33.37	134	33.67	33.60	-120	38,503	-0.31%	大賣/鉅額交易
2018/09/13	84	32.83	44	33.28	32.57	40	38,699	0.10%
2018/09/12	106	32.47	39	32.47	32.27	67	38,585	0.17%	大買/
2018/09/11	68	33.27	55	33.45	33.16	13	38,458	0.03%
2018/09/10	28	33.59	34	33.50	33.47	-6	38,669	-0.02%
2018/09/07	76	33.53	86	33.99	33.86	-10	38,657	-0.03%
2018/09/06	76	34.08	20	34.20	33.85	56	38,451	0.15%
2018/09/05	79	35.09	61	35.20	34.92	18	38,153	0.05%
2018/09/04	25	34.97	27	35.19	35.43	-2	38,238	-0.01%
2018/09/03	39	34.84	8	34.89	34.54	31	38,345	0.08%
2018/08/31	48	35.19	95.2	35.31	35.49	-47.2	38,543	-0.12%
2018/08/30	52	35.69	2	36.41	35.48	50	38,325	0.13%
2018/08/29	17	36.22	8	36.22	36.17	9	38,169	0.02%
2018/08/28	3	36.66	31	36.78	36.44	-28	38,207	-0.07%
2018/08/27	7	35.99	54	36.10	36.49	-47	38,189	-0.12%
2018/08/24	4	34.47	57	34.79	35.00	-53	38,062	-0.14%
2018/08/23	152.7	34.53	90	34.68	34.78	62.7	38,416	0.16%	大買/
2018/08/22	19	34.58	50	34.96	34.68	-31	38,825	-0.08%
2018/08/21	22	34.88	169	34.41	35.00	-147	38,871	-0.38%	大賣/鉅額交易
2018/08/20	7	33.19	2	33.27	32.90	5	38,513	0.01%
2018/08/17	73	33.62	30	33.28	33.11	43	38,293	0.11%
2018/08/16	71	33.37	113	33.35	33.99	-42	37,857	-0.11%	大賣/
2018/08/15	105	34.25	10	34.01	33.88	95	37,142	0.26%	大買/
2018/08/14	52	35.12	50	35.61	34.92	2	36,951	0.01%
2018/08/13	33	35.03	18	35.62	34.93	15	36,978	0.04%
2018/08/10	18	36.24	53	36.40	35.86	-35	36,716	-0.10%
2018/08/09	52	36.02	52	36.06	36.15	0	36,701	0.00%
2018/08/08	19	35.21	7	35.21	35.06	12	36,169	0.03%
2018/08/07	14	34.20	41	34.57	34.77	-27	35,991	-0.08%
2018/08/06	29	33.94	65	34.15	34.04	-36	35,802	-0.10%
2018/08/03	70	34.52	97	34.58	34.48	-27	35,432	-0.08%
2018/08/02	166	35.13	125	36.26	34.29	41	35,372	0.12%	大買/大賣/
2018/08/01	180	38.50	114	38.44	37.76	66	34,567	0.19%	大買/大賣/
2018/07/31	10	37.97	20	38.18	37.93	-10	34,850	-0.03%
2018/07/30	74	38.40	63	38.25	37.81	11	35,078	0.03%
2018/07/27	36	38.01	27	38.26	37.99	9	35,055	0.03%
2018/07/26	16	38.37	7	38.46	38.12	9	34,999	0.03%
2018/07/25	70	39.43	100	39.05	38.88	-30	34,971	-0.09%
2018/07/24	154	38.97	152	38.94	39.10	2	34,817	0.01%	大買/大賣/
2018/07/23	3	36.71	43	37.12	37.52	-40	34,789	-0.11%
2018/07/20	60	34.93	211	35.23	36.00	-151	34,681	-0.44%	大賣/鉅額交易
2018/07/19	114	35.37	71	35.62	35.30	43	34,447	0.12%	大買/
2018/07/18	55	35.51	58	35.73	35.48	-3	34,924	-0.01%
2018/07/17	16	35.16	3	35.24	35.00	13	34,906	0.04%
2018/07/16	29	35.99	0	0.00	35.54	29	34,862	0.08%
2018/07/13	56	36.63	59	36.78	36.65	-3	34,801	-0.01%
2018/07/12	56	36.28	63	36.06	36.88	-7	35,083	-0.02%
2018/07/11	24	34.58	28	34.92	35.05	-4	34,858	-0.01%
2018/07/10	3	35.78	8	36.28	35.55	-5	35,132	-0.01%
2018/07/09	2	34.52	20	35.59	35.76	-18	35,146	-0.05%
2018/07/06	99	33.47	101	33.64	34.44	-2	34,831	-0.01%	大賣/
2018/07/05	40	33.17	20	33.80	32.96	20	34,668	0.06%
2018/07/04	28	33.57	165	33.48	33.60	-137	34,383	-0.40%	大賣/鉅額交易
2018/07/03	148	33.52	133	33.96	33.56	15	34,193	0.04%	大買/大賣/
2018/07/02	112	35.43	3	35.75	34.73	109	32,954	0.33%	大買/鉅額交易
2018/06/29	86	35.76	90	36.07	36.51	-4	32,732	-0.01%
2018/06/28	45	35.84	143	35.78	35.88	-98	32,184	-0.30%	大賣/
2018/06/27	129	37.37	18	37.04	36.10	111	31,843	0.35%	大買/鉅額交易
2018/06/26	107	37.96	126	37.85	37.85	-19	31,809	-0.06%	大買/大賣/
2018/06/25	47	40.05	27	40.38	39.75	20	31,351	0.06%
2018/06/22	27	39.70	19	40.10	39.94	8	31,580	0.03%
2018/06/21	55	41.20	50	41.24	40.89	5	31,821	0.02%
2018/06/20	47	40.16	9	40.41	40.88	38	32,594	0.12%
2018/06/19	38	41.22	17	41.44	40.86	21	32,858	0.06%
2018/06/15	3	42.72	13	42.78	42.57	-10	32,567	-0.03%
2018/06/14	56	42.97	56	42.79	42.24	0	32,443	0.00%
2018/06/13	9	42.91	71	42.96	42.63	-62	32,393	-0.19%
2018/06/12	111	42.95	69	42.63	42.95	42	32,311	0.13%	大買/
2018/06/11	19	41.96	57	41.97	41.92	-38	32,273	-0.12%
2018/06/08	46	41.85	68	41.89	41.72	-22	32,251	-0.07%
2018/06/07	85	43.36	109	43.51	43.08	-24	32,042	-0.07%	大賣/
2018/06/06	87	43.26	4	43.33	42.96	83	32,108	0.26%
2018/06/05	8	42.88	51	43.06	43.27	-43	32,130	-0.13%
2018/06/04	63	41.81	82	42.31	42.67	-19	32,198	-0.06%
2018/06/01	43	41.31	47	41.65	41.00	-4	32,355	-0.01%
2018/05/31	29	40.77	98	40.89	41.54	-69	32,421	-0.21%
2018/05/30	50	40.05	48	39.94	40.37	2	32,292	0.01%
2018/05/29	71	41.50	6	41.90	41.10	65	31,863	0.20%
2018/05/28	8	41.77	28	41.69	41.80	-20	32,149	-0.06%
2018/05/25	16	41.62	11	41.83	41.63	5	32,303	0.02%
2018/05/24	33	41.98	21	42.16	41.86	12	32,447	0.04%
2018/05/23	102	42.94	137	42.46	42.52	-35	32,440	-0.11%	大買/大賣/
2018/05/22	31	43.61	44	43.48	43.22	-13	32,376	-0.04%
2018/05/21	76	44.50	70	44.72	44.36	6	32,652	0.02%
2018/05/18	39	42.77	24	43.09	43.09	15	32,994	0.05%
2018/05/17	67	43.36	26	43.26	43.10	41	34,436	0.12%
2018/05/16	28	44.05	22	44.25	44.05	6	35,478	0.02%
2018/05/15	72	44.56	95	44.28	44.00	-23	36,408	-0.06%
2018/05/14	16	44.27	50	44.63	44.57	-34	36,950	-0.09%
2018/05/11	54	43.86	55	43.87	43.70	-1	37,192	0.00%
2018/05/10	91	43.75	7	43.77	43.38	84	37,232	0.23%
2018/05/09	121	43.50	90	43.59	43.39	31	37,255	0.08%	大買/
2018/05/08	61	42.99	139	43.15	43.62	-78	37,317	-0.21%	大賣/
2018/05/07	45	41.07	132	41.56	41.75	-87	37,264	-0.23%	大賣/
2018/05/04	40	40.90	2	40.99	40.84	38	37,261	0.10%
2018/05/03	17	40.49	16	40.59	40.70	1	37,498	0.00%
2018/05/02	119	41.00	80	41.18	40.60	39	37,967	0.10%	大買/
2018/04/30	46	41.00	100	41.39	41.62	-54	38,178	-0.14%
2018/04/27	149	41.24	83	41.22	40.16	66	38,440	0.17%	大買/
2018/04/26	132	42.63	5	43.37	41.37	127	37,955	0.33%	大買/鉅額交易
2018/04/25	40	43.06	41	43.39	43.27	-1	37,668	0.00%
2018/04/24	29	41.91	117	43.08	43.63	-88	37,842	-0.23%	大賣/
2018/04/23	32	41.25	87	41.29	41.27	-55	37,993	-0.14%
2018/04/20	74	41.20	105	41.86	40.79	-31	38,015	-0.08%	大賣/
2018/04/19	117	41.75	42	41.77	42.05	75	38,398	0.20%	大買/
2018/04/18	91	40.17	79	40.48	40.41	12	38,192	0.03%
2018/04/17	51	41.36	112	41.30	40.95	-61	37,819	-0.16%	大賣/
2018/04/16	91	42.23	109	42.98	41.70	-18	37,839	-0.05%	大賣/
2018/04/13	139	44.53	62	44.68	43.93	77	37,384	0.21%	大買/
2018/04/12	124	44.91	26	44.83	44.69	98	37,189	0.26%	大買/
2018/04/11	85	45.22	225	45.25	45.62	-140	36,995	-0.38%	大賣/鉅額交易
2018/04/10	108	43.77	82	43.75	43.77	26	36,708	0.07%	大買/
2018/04/09	101	43.20	223	43.02	42.93	-122	36,915	-0.33%	大買/大賣/鉅額交易
2018/04/03	36	42.39	162	42.56	42.30	-126	36,999	-0.34%	大賣/鉅額交易
2018/04/02	127	43.95	72	44.52	43.64	55	36,874	0.15%	大買/
2018/03/31	0	0.00	3	44.01	44.04	-3	36,937	-0.01%
2018/03/30	75	43.86	81	44.42	44.37	-6	37,111	-0.02%
2018/03/29	184	42.42	235	42.05	42.92	-51	36,886	-0.14%	大買/大賣/
2018/03/28	80	43.35	8	43.83	42.66	72	36,350	0.20%
2018/03/27	153	44.93	143	45.15	44.72	10	35,798	0.03%	大買/大賣/
2018/03/26	185	44.49	75	44.97	43.85	110	35,591	0.31%	大買/鉅額交易
2018/03/23	156	45.00	48	45.31	44.61	108	35,035	0.31%	大買/鉅額交易
2018/03/22	142	48.82	139	49.11	48.11	3	34,183	0.01%	大買/大賣/
2018/03/21	84	50.45	138	50.39	50.45	-54	33,482	-0.16%	大賣/
2018/03/20	13	49.17	13	49.49	49.45	0	33,520	0.00%
2018/03/19	29	49.20	6	49.12	49.17	23	33,517	0.07%
2018/03/16	160	50.00	8	50.41	49.83	152	33,461	0.45%	大買/鉅額交易
2018/03/15	22	49.46	165	50.12	49.92	-143	33,535	-0.43%	大賣/鉅額交易
2018/03/14	111	49.53	12	49.48	49.25	99	33,377	0.30%	大買/
2018/03/13	137	50.59	146	50.72	50.50	-9	33,288	-0.03%	大買/大賣/
2018/03/12	74	51.11	65	51.11	51.15	9	33,368	0.03%
2018/03/09	107	50.85	20	50.78	50.65	87	33,399	0.26%	大買/
2018/03/08	136	49.92	170	50.15	50.15	-34	33,540	-0.10%	大買/大賣/
2018/03/07	106	49.76	157	49.88	49.59	-51	33,555	-0.15%	大買/大賣/
2018/03/06	115	48.70	99	48.82	49.09	16	33,696	0.05%	大買/
2018/03/05	66	48.61	11	49.22	48.40	55	33,367	0.16%
2018/03/02	54	48.78	34	49.19	49.00	20	33,281	0.06%
2018/03/01	92	49.53	36	49.84	49.69	56	33,439	0.17%
2018/02/27	72	51.86	35	53.34	51.05	37	33,277	0.11%
2018/02/26	93	52.44	12	52.93	52.45	81	33,612	0.24%
2018/02/23	106	51.93	40	51.81	51.50	66	33,502	0.20%	大買/
2018/02/22	43	51.01	42	50.70	50.95	1	33,583	0.00%
2018/02/21	119	50.13	166	50.34	51.35	-47	34,192	-0.14%	大買/大賣/
2018/02/12	154	46.48	153	46.85	46.45	1	34,183	0.00%	大買/大賣/
2018/02/09	182	46.45	88	47.36	45.70	94	33,742	0.28%	大買/
2018/02/08	216	52.79	221	51.59	51.10	-5	32,310	-0.02%	大買/大賣/
2018/02/07	144	56.47	58	57.47	55.15	86	31,169	0.28%	大買/
2018/02/06	41	57.42	28	57.96	56.45	13	30,320	0.04%
2018/02/05	14	57.62	26	58.51	58.95	-12	29,732	-0.04%
2018/02/02	26	58.40	20	58.52	58.60	6	29,413	0.02%
2018/02/01	27	58.59	9	58.24	58.15	18	29,421	0.06%
2018/01/31	8	57.51	108	58.22	58.15	-100	29,310	-0.34%	大賣/
2018/01/30	138	58.00	20	58.33	57.55	118	29,393	0.40%	大買/鉅額交易
2018/01/29	93	60.93	120	60.14	60.20	-27	28,894	-0.09%	大賣/
2018/01/26	6	61.01	116.1	61.05	61.35	-110.1	28,643	-0.38%	大賣/鉅額交易
2018/01/25	195	60.28	27	60.60	60.00	168	28,513	0.59%	大買/鉅額交易
2018/01/24	28	61.81	54	62.26	62.45	-26	28,221	-0.09%
2018/01/23	11	61.18	82	60.94	61.50	-71	27,874	-0.25%
2018/01/22	31	59.64	3	59.85	59.40	28	27,927	0.10%
2018/01/19	25	59.85	73	59.93	60.10	-48	27,995	-0.17%
2018/01/18	95	58.97	77	59.23	58.80	18	28,088	0.06%
2018/01/17	67	58.06	79	58.89	58.50	-12	27,941	-0.04%
2018/01/16	14	57.53	8	57.73	58.00	6	27,399	0.02%
2018/01/15	29	57.13	225	57.18	58.00	-196	27,211	-0.72%	大賣/鉅額交易
2018/01/12	35	55.52	55	55.71	55.85	-20	26,794	-0.07%
2018/01/11	19	55.13	27	55.18	54.95	-8	27,101	-0.03%
2018/01/10	18	54.64	38	54.83	54.70	-20	26,898	-0.07%
2018/01/09	24	53.33	117	53.57	53.90	-93	26,561	-0.35%	大賣/
2018/01/08	34	52.59	72	52.96	52.70	-38	26,508	-0.14%
2018/01/05	29	52.32	9	52.23	52.70	20	26,370	0.08%
2018/01/04	40	52.18	65	52.55	52.30	-25	26,300	-0.10%
2018/01/03	11	52.43	14	52.48	52.40	-3	26,520	-0.01%
2018/01/02	5	51.63	37	51.68	51.85	-32	26,292	-0.12%