富邦上証正2 (00633L)-永豐金-板橋券商分點個股進出

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
225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－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	2	34.58	0	0.00	34.54	2	6,725	0.03%
2023/10/11	20	35.05	0	0.00	34.96	20	6,792	0.29%
2023/10/03	0	0.00	2	35.48	35.09	-2	6,917	-0.03%
2023/10/02	4	36.33	30	36.54	36.20	-26	6,856	-0.38%
2023/09/27	0	0.00	1	36.27	36.10	-1	6,879	-0.01%
2023/09/26	31	36.39	0	0.00	36.23	31	6,843	0.45%
2023/09/22	0	0.00	2	35.94	36.65	-2	6,900	-0.03%
2023/09/21	2	36.06	0	0.00	35.97	2	6,878	0.03%
2023/09/20	1	36.51	0	0.00	36.54	1	6,873	0.01%
2023/09/19	1	36.57	0	0.00	36.62	1	6,960	0.01%
2023/09/15	0	0.00	1	36.97	36.32	-1	7,088	-0.01%
2023/09/14	1	36.69	0	0.00	36.70	1	7,054	0.01%
2023/09/13	0	0.00	3	36.57	36.48	-3	7,107	-0.04%
2023/09/12	5	37.15	0	0.00	36.91	5	7,169	0.07%
2023/09/07	0	0.00	1	38.03	37.24	-1	7,286	-0.01%
2023/09/06	1	37.84	0	0.00	37.96	1	7,249	0.01%
2023/09/05	2	38.42	0	0.00	38.25	2	7,255	0.03%
2023/09/04	0	0.00	8	38.44	38.47	-8	7,254	-0.11%
2023/09/01	3	37.46	1	37.22	37.11	2	7,176	0.03%
2023/08/29	1	37.21	0	0.00	37.75	1	7,148	0.01%
2023/08/28	3	38.50	0	0.00	36.99	3	7,158	0.04%
2023/08/25	0	0.00	2	36.00	35.92	-2	6,913	-0.03%
2023/08/24	2	35.63	40	35.60	36.29	-38	7,005	-0.54%
2023/08/23	20	35.93	0	0.00	35.85	20	7,032	0.28%
2023/08/22	70	35.68	50	35.92	35.47	20	7,142	0.28%
2023/08/11	3	40.10	3	39.02	39.08	0	7,174	0.00%
2023/08/09	0	0.00	1	40.09	40.35	-1	7,074	-0.01%
2023/08/08	0	0.00	3	40.19	40.53	-3	7,120	-0.04%
2023/08/07	0	0.00	2	40.84	40.33	-2	7,055	-0.03%
2023/08/04	3	41.54	3	41.10	41.43	0	7,140	0.00%
2023/08/01	3	41.11	0	0.00	40.74	3	7,169	0.04%
2023/07/31	0	0.00	7	41.94	41.00	-7	7,135	-0.10%
2023/07/28	1	40.46	2	39.78	40.53	-1	6,918	-0.01%
2023/07/27	0	0.00	2	39.12	38.93	-2	6,724	-0.03%
2023/07/26	1	38.37	0	0.00	38.26	1	6,684	0.01%
2023/07/25	2	38.30	0	0.00	38.40	2	6,750	0.03%
2023/07/24	0	0.00	3	35.73	36.09	-3	6,517	-0.05%
2023/07/21	0	0.00	2	36.47	36.47	-2	6,528	-0.03%
2023/07/20	5	36.67	0	0.00	36.58	5	6,598	0.08%
2023/07/18	0	0.00	9	36.38	36.31	-9	6,671	-0.13%
2023/07/17	0	0.00	10	36.40	36.31	-10	6,695	-0.15%
2023/07/14	9	37.42	10	37.32	37.33	-1	6,645	-0.02%
2023/07/13	1	36.27	1	37.24	37.27	0	6,642	0.00%
2023/07/12	6	36.08	0	0.00	36.02	6	6,607	0.09%
2023/07/11	1	35.80	0	0.00	35.91	1	6,644	0.02%
2023/07/10	4	35.68	0	0.00	35.41	4	6,653	0.06%
2023/07/05	0	0.00	9	36.47	35.89	-9	6,783	-0.13%
2023/07/03	7	36.06	0	0.00	36.42	7	6,947	0.10%
2023/06/30	2	35.50	3	34.74	35.55	-1	7,029	-0.01%
2023/06/29	3	34.88	0	0.00	34.90	3	7,040	0.04%
2023/06/19	0	0.00	2	37.73	36.82	-2	7,080	-0.03%
2023/06/16	2	37.57	0	0.00	37.73	2	7,052	0.03%
2023/06/14	0	0.00	6	36.18	36.25	-6	7,118	-0.08%
2023/06/13	0	0.00	4	35.35	35.40	-4	7,002	-0.06%
2023/06/12	0	0.00	2	35.02	35.56	-2	7,005	-0.03%
2023/06/09	10	35.25	0	0.00	35.17	10	7,071	0.14%
2023/06/08	0	0.00	9	34.40	34.91	-9	7,113	-0.13%
2023/06/07	10	34.69	6	35.08	34.62	4	7,182	0.06%
2023/06/06	1	34.84	1	35.34	35.23	0	7,216	0.00%
2023/06/05	0	0.00	6	35.42	34.78	-6	7,281	-0.08%
2023/06/02	6	35.03	0	0.00	34.94	6	7,307	0.08%
2023/06/01	6	34.22	0	0.00	34.32	6	7,391	0.08%
2023/05/31	3	33.82	0	0.00	33.55	3	7,412	0.04%
2023/05/30	4	34.47	7	35.12	34.13	-3	7,343	-0.04%
2023/05/29	1	35.65	3	35.06	35.01	-2	7,435	-0.03%
2023/05/26	10	35.11	1	35.45	35.41	9	7,531	0.12%
2023/05/25	0	0.00	5	35.70	35.43	-5	7,532	-0.07%
2023/05/24	4	36.61	0	0.00	36.61	4	7,390	0.05%
2023/05/23	5	37.77	0	0.00	37.52	5	7,318	0.07%
2023/05/22	0	0.00	2	37.55	38.26	-2	7,335	-0.03%
2023/05/19	1	37.41	0	0.00	37.57	1	7,402	0.01%
2023/05/17	0	0.00	15	38.22	37.99	-15	7,314	-0.21%
2023/05/16	3	38.98	1	39.09	38.68	2	7,341	0.03%
2023/05/11	0	0.00	3	39.08	38.75	-3	7,363	-0.04%
2023/05/10	1	39.01	0	0.00	38.82	1	7,403	0.01%
2023/05/09	2	39.99	1	40.60	40.57	1	7,342	0.01%
2023/05/08	1	39.22	0	0.00	39.82	1	7,378	0.01%
2023/05/05	1	39.35	0	0.00	39.07	1	7,420	0.01%
2023/05/04	4	38.81	0	0.00	39.00	4	7,515	0.05%
2023/05/03	1	37.99	0	0.00	38.01	1	7,630	0.01%
2023/04/28	5	38.99	0	0.00	38.74	5	7,903	0.06%
2023/04/26	0	0.00	4	37.58	37.70	-4	8,196	-0.05%
2023/04/25	2	37.32	0	0.00	37.19	2	8,292	0.02%
2023/04/24	4	37.79	0	0.00	37.60	4	8,215	0.05%
2023/04/21	1	38.94	0	0.00	38.68	1	8,144	0.01%
2023/04/19	0	0.00	12	40.05	40.10	-12	8,238	-0.15%
2023/04/18	1	40.45	2	39.90	40.33	-1	8,320	-0.01%
2023/04/14	1	38.49	0	0.00	38.36	1	8,393	0.01%
2023/04/11	0	0.00	1	38.94	38.68	-1	8,455	-0.01%
2023/04/10	1	38.73	0	0.00	39.06	1	8,500	0.01%
2023/04/06	1	39.42	3	38.81	38.55	-2	8,497	-0.02%
2023/03/31	4	39.67	0	0.00	39.33	4	8,441	0.05%
2023/03/28	1	38.18	0	0.00	38.17	1	8,437	0.01%
2023/03/23	1	38.26	0	0.00	38.71	1	8,549	0.01%
2023/03/22	0	0.00	1	38.43	38.37	-1	8,580	-0.01%
2023/03/21	1	37.59	0	0.00	38.20	1	8,521	0.01%
2023/03/17	7	38.45	1	37.99	38.26	6	8,573	0.07%
2023/03/15	3	38.84	0	0.00	38.22	3	8,671	0.03%
2023/03/14	2	38.13	0	0.00	38.00	2	8,867	0.02%
2023/03/13	0	0.00	3	38.47	38.59	-3	8,926	-0.03%
2023/03/10	3	38.17	0	0.00	38.36	3	8,891	0.03%
2023/03/09	1	39.41	1	39.62	39.06	0	8,993	0.00%
2023/03/08	1	39.38	4	39.60	39.38	-3	8,932	-0.03%
2023/03/02	3	41.48	0	0.00	41.43	3	9,272	0.03%
2023/03/01	3	41.78	0	0.00	41.64	3	9,334	0.03%
2023/02/23	1	41.49	0	0.00	41.37	1	9,338	0.01%
2023/02/22	0	0.00	2	41.91	41.87	-2	9,296	-0.02%
2023/02/21	2	42.43	0	0.00	42.10	2	9,386	0.02%
2023/02/20	3	40.29	0	0.00	41.53	3	9,407	0.03%
2023/02/16	0	0.00	2	42.85	42.92	-2	9,745	-0.02%
2023/02/15	234	42.60	234	42.39	41.89	0	9,848	0.00%	大買/大賣/
2023/02/14	1	42.36	0	0.00	42.15	1	9,873	0.01%
2023/02/13	0	0.00	2	42.16	42.64	-2	9,995	-0.02%
2023/02/10	4	41.79	0	0.00	41.40	4	9,997	0.04%
2023/02/06	2	40.70	0	0.00	40.63	2	10,501	0.02%
2023/02/03	52	42.67	1	42.56	41.92	51	10,493	0.49%
2023/02/02	1	43.30	0	0.00	43.60	1	10,582	0.01%
2023/01/30	0	0.00	9	45.10	45.14	-9	10,433	-0.09%
2023/01/16	2	43.87	5	44.79	45.30	-3	10,696	-0.03%
2023/01/13	1	42.94	0	0.00	42.85	1	10,474	0.01%
2023/01/12	1	41.85	0	0.00	41.85	1	10,442	0.01%
2023/01/11	1	42.30	0	0.00	42.30	1	10,483	0.01%
2023/01/10	0	0.00	2	41.67	41.80	-2	10,470	-0.02%
2023/01/05	1	40.20	10	39.90	40.70	-9	10,417	-0.09%
2023/01/03	1	38.75	0	0.00	38.65	1	10,426	0.01%
2022/12/30	0	0.00	2	39.08	39.15	-2	10,318	-0.02%
2022/12/28	1	39.20	0	0.00	39.25	1	10,364	0.01%
2022/12/27	2	39.62	0	0.00	39.21	2	10,290	0.02%
2022/12/26	3	38.74	0	0.00	38.59	3	10,222	0.03%
2022/12/20	5	38.68	0	0.00	37.61	5	10,249	0.05%
2022/12/19	0	0.00	1	40.60	39.85	-1	10,149	-0.01%
2022/12/16	0	0.00	5	39.91	40.12	-5	10,078	-0.05%
2022/12/15	4	39.51	0	0.00	39.96	4	10,051	0.04%
2022/12/14	0	0.00	1	40.00	40.25	-1	10,037	-0.01%
2022/12/08	0	0.00	11	39.57	39.65	-11	9,883	-0.11%
2022/12/07	1	39.41	0	0.00	40.33	1	9,849	0.01%
2022/12/06	3	39.40	2	39.70	39.44	1	9,859	0.01%
2022/12/02	1	37.57	0	0.00	37.09	1	9,495	0.01%
2022/12/01	15	38.27	0	0.00	37.99	15	9,482	0.16%
2022/11/30	2	36.71	2	36.88	36.79	0	9,317	0.00%
2022/11/29	2	35.97	0	0.00	36.52	2	9,394	0.02%
2022/11/28	4	33.71	0	0.00	33.48	4	9,180	0.04%
2022/11/25	2	34.77	2	34.41	34.97	0	9,027	0.00%
2022/11/24	2	34.71	0	0.00	34.44	2	9,122	0.02%
2022/11/22	0	0.00	2	34.69	35.30	-2	9,147	-0.02%
2022/11/21	1	34.50	0	0.00	34.47	1	9,042	0.01%
2022/11/18	6	35.78	0	0.00	35.79	6	8,977	0.07%
2022/11/16	0	0.00	1	36.68	36.41	-1	9,017	-0.01%
2022/11/15	0	0.00	4	35.25	36.69	-4	9,054	-0.04%
2022/11/14	1	36.06	0	0.00	35.86	1	8,904	0.01%
2022/11/11	3	35.08	0	0.00	35.07	3	8,787	0.03%
2022/11/03	0	0.00	3	32.83	32.77	-3	8,377	-0.04%
2022/11/02	3	32.67	0	0.00	33.87	3	8,320	0.04%
2022/10/31	0	0.00	1	30.82	30.82	-1	8,129	-0.01%
2022/10/26	2	34.44	0	0.00	34.16	2	8,243	0.02%
2022/10/25	0	0.00	50	34.59	34.25	-50	8,313	-0.60%
2022/10/24	52	34.49	0	0.00	34.46	52	8,379	0.62%
2022/10/19	0	0.00	3	39.05	37.95	-3	8,017	-0.04%
2022/10/18	1	39.35	0	0.00	39.21	1	7,963	0.01%
2022/10/17	1	39.27	0	0.00	39.21	1	7,980	0.01%
2022/10/14	0	0.00	4	39.12	39.96	-4	7,984	-0.05%
2022/10/13	3	37.84	0	0.00	37.93	3	7,908	0.04%
2022/10/12	1	36.97	4	37.92	37.23	-3	7,974	-0.04%
2022/10/11	3	38.60	0	0.00	38.31	3	8,042	0.04%
2022/10/07	2	42.21	0	0.00	41.86	2	7,931	0.03%
2022/10/05	2	41.62	15	41.99	42.80	-13	8,085	-0.16%
2022/10/04	0	0.00	2	39.95	40.33	-2	8,038	-0.02%
2022/10/03	2	39.09	0	0.00	38.83	2	8,184	0.02%
2022/09/27	1	40.06	1	40.55	40.86	0	8,349	0.00%
2022/09/26	0	0.00	5	39.88	40.81	-5	8,346	-0.06%
2022/09/22	4	39.69	2	39.90	39.75	2	8,519	0.02%
2022/09/21	3	40.62	7	40.79	40.75	-4	8,590	-0.05%
2022/09/20	1	41.25	1	41.55	41.31	0	8,620	0.00%
2022/09/19	1	40.65	1	41.25	41.24	0	8,766	0.00%
2022/09/16	4	41.53	2	41.50	41.31	2	8,819	0.02%
2022/09/15	2	42.53	2	43.09	42.50	0	8,797	0.00%
2022/09/14	3	42.42	1	43.09	42.31	2	8,852	0.02%
2022/09/13	0	0.00	6	43.37	43.69	-6	8,880	-0.07%
2022/09/12	4	42.11	1	42.50	41.86	3	8,929	0.03%
2022/09/07	1	41.25	0	0.00	41.25	1	9,176	0.01%
2022/09/05	7	40.73	4	40.82	40.80	3	9,657	0.03%
2022/09/02	4	41.92	5	41.56	41.43	-1	9,644	-0.01%
2022/09/01	4	42.55	3	42.73	42.54	1	9,700	0.01%
2022/08/31	10	42.86	6	42.92	43.48	4	9,844	0.04%
2022/08/30	3	41.93	1	42.00	41.79	2	9,913	0.02%
2022/08/29	1	42.30	2	42.43	42.32	-1	10,018	-0.01%
2022/08/26	5	43.33	4	43.45	43.13	1	10,037	0.01%
2022/08/25	1	42.26	2	42.19	42.36	-1	10,039	-0.01%
2022/08/24	1	42.60	0	0.00	42.67	1	9,988	0.01%
2022/08/23	2	42.83	2	43.15	42.91	0	10,090	0.00%
2022/08/22	0	0.00	6	42.50	43.65	-6	9,992	-0.06%
2022/08/18	4	43.13	0	0.00	42.95	4	10,076	0.04%
2022/08/16	1	43.44	0	0.00	43.29	1	9,934	0.01%
2022/08/15	1	43.26	0	0.00	43.46	1	10,058	0.01%
2022/08/12	2	43.38	1	43.07	43.38	1	10,148	0.01%
2022/08/11	3	42.82	3	42.60	42.93	0	10,122	0.00%
2022/08/10	2	41.87	1	42.75	41.33	1	10,204	0.01%
2022/08/09	2	43.04	0	0.00	42.80	2	10,146	0.02%
2022/08/08	6	42.69	2	42.68	42.55	4	10,240	0.04%
2022/08/04	3	41.79	1	41.86	41.90	2	10,439	0.02%
2022/08/03	2	42.10	1	41.91	41.91	1	10,577	0.01%
2022/08/02	3	42.20	4	42.45	42.37	-1	10,517	-0.01%
2022/07/29	5	44.53	0	0.00	43.83	5	10,447	0.05%
2022/07/28	1	45.55	1	45.97	45.29	0	10,309	0.00%
2022/07/27	2	45.06	0	0.00	45.01	2	10,256	0.02%
2022/07/26	0	0.00	1	45.97	45.97	-1	10,223	-0.01%
2022/07/19	1	46.56	0	0.00	45.45	1	11,309	0.01%
2022/07/11	0	0.00	4	48.17	47.31	-4	11,625	-0.03%
2022/07/08	1	49.66	20	50.10	49.54	-19	11,554	-0.16%
2022/07/05	6	50.74	3	51.80	50.45	3	11,682	0.03%
2022/07/04	1	50.80	0	0.00	50.80	1	11,661	0.01%
2022/07/01	2	51.50	0	0.00	50.25	2	11,710	0.02%
2022/06/28	1	49.10	1	49.45	49.54	0	11,748	0.00%
2022/06/27	1	49.60	2	49.44	49.06	-1	11,788	-0.01%
2022/06/22	0	0.00	4	46.39	46.29	-4	11,874	-0.03%
2022/06/21	1	46.63	0	0.00	46.56	1	11,841	0.01%
2022/06/20	2	46.27	1	46.93	46.58	1	11,864	0.01%
2022/06/17	2	44.22	0	0.00	45.91	2	11,730	0.02%
2022/06/15	5	44.79	8	45.58	46.21	-3	11,691	-0.03%
2022/06/14	0	0.00	2	42.51	42.29	-2	11,647	-0.02%
2022/06/13	2	43.28	0	0.00	42.70	2	11,914	0.02%
2022/06/10	1	43.97	6	43.68	43.97	-5	12,111	-0.04%
2022/06/09	11	43.99	11	43.69	43.29	0	12,080	0.00%
2022/06/08	6	43.48	1	43.90	42.81	5	12,067	0.04%
2022/06/07	1	42.80	1	43.00	42.70	0	11,936	0.00%
2022/06/06	9	40.78	11	41.22	41.55	-2	11,854	-0.02%
2022/06/02	3	40.30	2	40.73	40.71	1	11,793	0.01%
2022/05/31	4	40.13	6	40.50	41.04	-2	11,845	-0.02%
2022/05/30	1	39.80	3	40.21	39.70	-2	11,717	-0.02%
2022/05/27	1	39.70	1	40.00	39.25	0	11,633	0.00%
2022/05/26	4	38.36	7	38.60	38.73	-3	11,550	-0.03%
2022/05/25	1	38.60	8	38.91	38.62	-7	11,391	-0.06%
2022/05/23	6	40.11	3	40.06	40.06	3	11,264	0.03%
2022/05/20	16	39.75	9	40.45	40.94	7	11,179	0.06%
2022/05/19	0	0.00	1	38.70	38.77	-1	11,043	-0.01%
2022/05/18	3	39.12	2	39.06	39.20	1	11,019	0.01%
2022/05/17	0	0.00	1	39.38	39.76	-1	10,859	-0.01%
2022/05/16	1	40.23	0	0.00	38.78	1	10,792	0.01%
2022/05/11	0	0.00	2	38.71	39.67	-2	10,514	-0.02%
2022/05/09	1	37.50	1	37.95	36.83	0	10,201	0.00%
2022/05/06	3	38.52	0	0.00	38.27	3	10,254	0.03%
2022/05/05	0	0.00	1	40.75	40.78	-1	10,051	-0.01%
2022/05/04	1	40.00	0	0.00	40.02	1	10,010	0.01%
2022/05/03	1	39.88	1	40.20	40.65	0	10,049	0.00%
2022/04/26	270	37.43	268	38.36	38.30	2	9,489	0.02%	大買/大賣/
2022/04/25	6	39.47	2	39.40	39.22	4	9,238	0.04%
2022/04/22	1	39.55	3	40.51	40.69	-2	9,042	-0.02%
2022/04/21	2	40.60	2	40.80	40.80	0	8,983	0.00%
2022/04/20	7	41.61	7	41.78	41.58	0	8,887	0.00%
2022/04/19	3	42.60	3	42.89	42.40	0	8,716	0.00%
2022/04/18	4	42.38	4	42.42	42.31	0	8,558	0.00%
2022/04/11	3	41.21	3	41.03	41.03	0	8,388	0.00%
2022/04/06	2	42.67	2	43.04	43.11	0	8,190	0.00%
2022/04/01	0	0.00	1	41.29	43.35	-1	8,102	-0.01%
2022/03/31	1	41.63	1	41.89	41.65	0	7,887	0.00%
2022/03/30	0	0.00	20	40.85	41.61	-20	7,831	-0.26%
2022/03/29	20	40.01	0	0.00	40.06	20	7,733	0.26%
2022/03/28	3	39.02	3	39.37	40.01	0	7,719	0.00%
2022/03/25	1	41.30	0	0.00	40.75	1	7,635	0.01%
2022/03/24	1	41.50	1	41.80	41.82	0	7,577	0.00%
2022/03/23	2	41.73	2	42.24	42.25	0	7,557	0.00%
2022/03/21	5	41.60	2	42.19	41.21	3	7,496	0.04%
2022/03/18	2	40.46	1	40.65	40.88	1	7,461	0.01%
2022/03/17	1	40.81	0	0.00	41.51	1	7,428	0.01%
2022/03/16	51	37.96	51	38.16	38.20	0	7,139	0.00%
2022/03/15	13	37.15	13	37.76	37.10	0	6,967	0.00%
2022/03/14	0	0.00	1	41.41	40.35	-1	6,714	-0.01%
2022/03/11	2	40.55	1	41.20	40.24	1	6,622	0.02%
2022/03/10	2	42.61	2	42.78	42.61	0	6,496	0.00%
2022/03/09	3	42.15	4	42.49	40.56	-1	6,428	-0.02%
2022/03/08	3	42.62	3	42.71	42.43	0	6,290	0.00%
2022/03/07	0	0.00	1	44.14	43.63	-1	6,191	-0.02%
2022/03/04	1	46.51	1	47.07	46.22	0	6,104	0.00%
2022/03/03	0	0.00	1	48.80	47.90	-1	6,038	-0.02%
2022/02/24	0	0.00	4	48.60	47.48	-4	5,971	-0.07%
2022/02/23	2	49.19	0	0.00	49.08	2	5,934	0.03%
2022/02/22	3	48.71	1	48.60	48.65	2	5,935	0.03%
2022/02/18	0	0.00	2	50.58	51.00	-2	5,861	-0.03%
2022/02/11	0	0.00	4	51.70	51.10	-4	5,993	-0.07%
2022/02/10	1	50.60	0	0.00	50.25	1	5,951	0.02%
2022/02/09	1	50.10	2	50.47	51.00	-1	5,948	-0.02%
2022/02/08	9	48.84	1	48.83	48.83	8	5,897	0.14%
2022/02/07	2	49.71	1	49.90	50.20	1	5,796	0.02%
2022/01/26	2	50.78	2	50.95	50.50	0	5,760	0.00%
2022/01/21	20	53.55	0	0.00	52.95	20	5,860	0.34%
2022/01/20	1	53.55	1	52.40	53.55	0	5,811	0.00%
2022/01/19	1	51.65	1	52.00	51.45	0	5,768	0.00%
2022/01/17	3	50.42	1	51.00	50.75	2	5,749	0.03%
2022/01/14	2	51.05	1	51.00	51.00	1	5,782	0.02%
2022/01/13	0	0.00	20	53.90	52.40	-20	5,709	-0.35%
2022/01/12	20	52.65	0	0.00	53.05	20	5,706	0.35%
2022/01/11	1	52.80	0	0.00	52.40	1	5,725	0.02%
2022/01/10	3	52.38	2	52.65	53.05	1	5,821	0.02%
2022/01/07	1	53.00	2	52.65	53.10	-1	5,827	-0.02%
2022/01/06	2	53.28	0	0.00	52.65	2	5,830	0.03%
2022/01/05	1	54.60	1	55.30	54.00	0	5,794	0.00%
2022/01/04	2	53.78	3	54.42	54.10	-1	5,830	-0.02%
2022/01/03	1	54.25	0	0.00	54.45	1	5,869	0.02%
2021/12/30	1	54.05	0	0.00	54.95	1	5,892	0.02%
2021/12/29	13	54.67	0	0.00	54.40	13	5,864	0.22%
2021/12/24	1	56.75	0	0.00	56.40	1	5,779	0.02%
2021/12/21	2	55.70	1	56.20	56.05	1	5,805	0.02%
2021/12/20	2	56.15	0	0.00	56.35	2	5,825	0.03%
2021/12/16	1	57.45	1	58.30	58.05	0	5,827	0.00%
2021/12/15	2	58.83	1	59.60	58.35	1	5,869	0.02%
2021/12/14	0	0.00	2	59.73	59.85	-2	5,866	-0.03%
2021/12/13	0	0.00	1	62.45	60.70	-1	5,863	-0.02%
2021/12/10	3	59.65	1	59.80	59.80	2	5,842	0.03%
2021/12/09	0	0.00	14	59.83	60.70	-14	5,848	-0.24%
2021/12/08	2	56.25	2	57.20	57.20	0	5,715	0.00%
2021/12/07	0	0.00	3	55.95	56.15	-3	5,746	-0.05%
2021/12/06	3	55.48	1	55.10	55.65	2	5,754	0.03%
2021/12/03	1	53.45	1	54.10	53.90	0	5,797	0.00%
2021/12/02	1	52.40	1	52.85	53.40	0	5,856	0.00%
2021/11/30	1	52.95	0	0.00	52.75	1	6,068	0.02%
2021/11/29	1	53.10	1	53.70	52.90	0	6,152	0.00%
2021/11/11	0	0.00	2	54.45	54.60	-2	7,388	-0.03%
2021/11/09	2	54.10	0	0.00	53.90	2	7,288	0.03%
2021/10/29	5	56.45	0	0.00	56.65	5	7,619	0.07%
2021/10/26	5	58.95	0	0.00	58.60	5	7,932	0.06%
2021/10/22	1	59.35	0	0.00	59.55	1	8,144	0.01%
2021/09/24	0	0.00	1	51.80	51.55	-1	8,473	-0.01%
2021/09/15	1	52.30	0	0.00	51.40	1	8,362	0.01%
2021/09/08	0	0.00	4	53.50	53.20	-4	8,275	-0.05%
2021/09/07	1	53.00	0	0.00	53.90	1	8,238	0.01%
2021/09/06	0	0.00	1	53.35	53.35	-1	8,312	-0.01%
2021/09/03	2	50.73	0	0.00	51.40	2	8,381	0.02%
2021/09/01	2	51.98	0	0.00	51.45	2	8,264	0.02%
2021/08/30	3	49.10	0	0.00	49.74	3	8,125	0.04%
2021/08/16	0	0.00	10	55.90	55.65	-10	8,194	-0.12%
2021/08/12	10	55.70	0	0.00	55.60	10	8,179	0.12%
2021/08/02	4	49.86	0	0.00	53.95	4	8,310	0.05%
2021/07/28	2	51.60	0	0.00	52.05	2	7,991	0.03%
2021/07/26	2	56.20	0	0.00	54.95	2	7,673	0.03%
2021/07/23	1	61.70	0	0.00	61.70	1	7,496	0.01%
2021/07/19	2	61.90	0	0.00	62.80	2	7,673	0.03%
2021/07/12	4	63.70	0	0.00	63.80	4	7,831	0.05%
2021/07/09	4	61.90	0	0.00	62.45	4	7,924	0.05%
2021/07/02	4	66.10	0	0.00	64.80	4	8,106	0.05%
2021/06/25	0	0.00	2	69.10	69.65	-2	8,379	-0.02%
2021/06/18	2	66.25	0	0.00	65.75	2	8,676	0.02%
2021/04/16	0	0.00	9	63.32	63.45	-9	10,001	-0.09%
2021/04/15	5	62.60	0	0.00	62.20	5	10,138	0.05%
2021/04/14	2	64.20	0	0.00	64.55	2	10,109	0.02%
2021/04/13	2	65.00	0	0.00	64.00	2	10,210	0.02%
2021/04/12	0	0.00	1	64.15	64.50	-1	10,266	-0.01%
2021/04/07	1	67.05	1	69.95	66.90	0	10,337	0.00%
2021/04/06	0	0.00	3	69.85	69.25	-3	10,162	-0.03%
2021/04/01	0	0.00	3	68.90	68.20	-3	10,170	-0.03%
2021/03/31	4	66.95	0	0.00	67.00	4	10,139	0.04%
2021/03/29	0	0.00	5	68.80	67.80	-5	10,008	-0.05%
2021/03/22	1	67.50	0	0.00	66.85	1	9,652	0.01%
2021/03/19	8	67.16	0	0.00	65.90	8	9,577	0.08%
2021/03/11	1	70.15	3	68.30	69.95	-2	9,143	-0.02%
2021/03/10	3	66.65	0	0.00	66.65	3	9,189	0.03%
2021/03/05	50	70.59	0	0.00	71.15	50	8,871	0.56%
2021/03/04	1	74.90	0	0.00	73.10	1	8,885	0.01%
2021/03/03	0	0.00	1	76.70	76.70	-1	8,855	-0.01%
2021/02/25	1	80.30	1	80.60	79.70	0	8,691	0.00%
2021/02/24	15	81.03	0	0.00	78.60	15	8,751	0.17%
2021/02/23	6	82.37	9	83.84	83.95	-3	8,552	-0.04%
2021/02/22	4	85.68	1	84.60	84.90	3	8,497	0.04%
2021/02/18	0	0.00	6	95.29	90.50	-6	8,315	-0.07%
2021/02/17	5	94.22	0	0.00	94.20	5	8,246	0.06%
2021/02/05	0	0.00	6	82.26	82.90	-6	8,299	-0.07%
2021/02/04	2	79.65	2	80.38	79.10	0	8,154	0.00%
2021/02/03	0	0.00	1	78.80	79.05	-1	8,082	-0.01%
2021/02/02	0	0.00	2	77.75	77.85	-2	8,140	-0.02%
2021/02/01	0	0.00	3	76.55	76.40	-3	8,318	-0.04%
2021/01/28	5	76.78	1	77.05	75.90	4	8,502	0.05%
2021/01/27	1	78.70	0	0.00	78.70	1	8,567	0.01%
2021/01/26	1	81.10	3	79.42	79.45	-2	8,582	-0.02%
2021/01/25	0	0.00	1	79.70	81.75	-1	8,573	-0.01%
2021/01/21	2	78.13	3	79.30	80.10	-1	8,509	-0.01%
2021/01/20	3	77.35	2	78.00	76.85	1	8,457	0.01%
2021/01/15	3	78.08	0	0.00	77.15	3	8,768	0.03%
2021/01/14	0	0.00	2	78.30	78.05	-2	8,799	-0.02%
2021/01/12	0	0.00	2	79.03	79.60	-2	8,635	-0.02%
2021/01/11	0	0.00	1	79.50	79.35	-1	8,739	-0.01%
2021/01/08	0	0.00	1	81.60	78.80	-1	8,821	-0.01%
2021/01/07	0	0.00	3	77.92	78.40	-3	8,804	-0.03%
2021/01/06	0	0.00	4	75.55	75.75	-4	8,742	-0.05%
2021/01/05	1	71.95	2	73.53	73.75	-1	8,676	-0.01%
2021/01/04	3	72.82	3	72.38	72.60	0	8,872	0.00%
2020/12/31	1	69.75	19	70.74	71.10	-18	8,718	-0.21%
2020/12/30	0	0.00	22	68.23	68.70	-22	8,467	-0.26%
2020/12/29	3	67.30	3	67.82	67.30	0	8,387	0.00%
2020/12/28	1	66.85	6	67.64	67.80	-5	8,343	-0.06%
2020/12/25	10	65.40	2	66.45	66.45	8	8,301	0.10%
2020/12/24	5	65.58	3	66.35	65.85	2	8,301	0.02%
2020/12/23	2	66.35	4	66.69	66.35	-2	8,328	-0.02%
2020/12/21	0	0.00	5	66.74	66.75	-5	8,403	-0.06%
2020/12/18	9	65.77	0	0.00	65.40	9	8,486	0.11%
2020/12/17	0	0.00	17	66.42	66.60	-17	8,591	-0.20%
2020/12/16	0	0.00	2	65.00	65.05	-2	8,686	-0.02%
2020/12/15	2	63.28	0	0.00	63.75	2	8,789	0.02%
2020/12/14	0	0.00	2	64.20	64.15	-2	8,876	-0.02%
2020/12/11	46	63.01	0	0.00	62.95	46	8,958	0.51%
2020/12/10	0	0.00	1	64.20	64.60	-1	8,973	-0.01%
2020/12/08	2	66.00	0	0.00	66.15	2	9,027	0.02%
2020/12/07	2	66.20	1	66.40	66.40	1	9,049	0.01%
2020/12/04	7	66.28	1	67.40	67.30	6	9,113	0.07%
2020/12/02	0	0.00	3	68.23	67.90	-3	9,266	-0.03%
2020/12/01	1	67.10	5	66.92	67.10	-4	9,364	-0.04%
2020/11/30	9	66.98	14	67.49	66.85	-5	9,355	-0.05%
2020/11/27	0	0.00	10	65.18	64.95	-10	9,259	-0.11%
2020/11/26	5	63.18	7	63.61	63.85	-2	9,290	-0.02%
2020/11/25	5	64.40	8	65.26	63.90	-3	9,492	-0.03%
2020/11/23	3	65.60	15	64.88	65.65	-12	9,714	-0.12%
2020/11/19	0	0.00	2	63.15	63.15	-2	9,744	-0.02%
2020/11/18	0	0.00	4	62.68	62.60	-4	9,780	-0.04%
2020/11/17	0	0.00	2	62.00	61.80	-2	9,863	-0.02%
2020/11/16	0	0.00	4	61.29	61.50	-4	10,081	-0.04%
2020/11/13	23	60.64	0	0.00	59.95	23	10,156	0.23%
2020/11/11	0	0.00	1	63.80	63.70	-1	10,424	-0.01%
2020/11/09	0	0.00	31	63.45	64.10	-31	10,458	-0.30%
2020/11/06	2	61.10	2	62.90	61.25	0	10,520	0.00%
2020/11/05	15	62.03	4	62.40	61.70	11	10,615	0.10%
2020/11/04	2	59.15	14	60.23	60.30	-12	10,580	-0.11%
2020/11/03	7	58.94	8	59.35	59.30	-1	10,552	-0.01%
2020/11/02	1	57.90	1	58.75	57.60	0	10,669	0.00%
2020/10/30	3	58.15	0	0.00	58.15	3	10,783	0.03%
2020/10/29	0	0.00	13	59.09	59.10	-13	10,942	-0.12%
2020/10/28	170	57.65	170	58.00	58.35	0	10,978	0.00%	大買/大賣/
2020/10/27	3	57.52	110	57.71	57.70	-107	11,135	-0.96%	大賣/鉅額交易
2020/10/26	156	58.34	15	58.11	58.05	141	11,096	1.27%	大買/鉅額交易
2020/10/23	6	60.78	10	60.78	60.85	-4	11,042	-0.04%
2020/10/22	6	58.68	30	59.30	59.65	-24	11,014	-0.22%
2020/10/21	12	59.31	3	59.90	59.20	9	11,091	0.08%
2020/10/19	4	59.70	5	61.10	59.40	-1	11,684	-0.01%
2020/10/16	7	60.14	3	60.30	59.70	4	11,736	0.03%
2020/10/15	0	0.00	7	59.28	59.60	-7	11,690	-0.06%
2020/10/13	9	58.68	2	58.80	59.20	7	12,060	0.06%
2020/10/12	3	58.07	30	57.38	58.95	-27	12,316	-0.22%
2020/10/08	1	55.90	0	0.00	55.90	1	12,189	0.01%
2020/10/07	0	0.00	95	55.95	55.95	-95	12,405	-0.77%
2020/10/06	1	55.15	7	55.51	55.50	-6	12,634	-0.05%
2020/09/30	3	55.12	8	55.63	54.85	-5	13,166	-0.04%
2020/09/29	1	54.45	5	55.55	54.45	-4	13,475	-0.03%
2020/09/28	4	54.73	6	55.02	55.00	-2	13,940	-0.01%
2020/09/25	12	53.88	11	54.47	53.75	1	14,544	0.01%
2020/09/24	107	53.82	103	53.79	53.60	4	14,844	0.03%	大買/大賣/
2020/09/23	109	55.48	95	55.33	55.20	14	14,954	0.09%	大買/
2020/09/22	100	55.47	9	56.36	56.30	91	15,099	0.60%
2020/09/21	11	57.00	26	57.04	56.25	-15	15,086	-0.10%
2020/09/18	0	0.00	125	56.17	57.05	-125	15,063	-0.83%	大賣/鉅額交易
2020/09/17	114	55.60	8	55.49	54.80	106	15,043	0.70%	大買/鉅額交易
2020/09/16	93	56.76	177	56.62	56.30	-84	15,213	-0.55%	大賣/
2020/09/15	3	56.47	22	56.93	57.00	-19	15,211	-0.12%
2020/09/14	6	55.75	9	56.06	55.95	-3	15,163	-0.02%
2020/09/11	6	54.73	6	54.69	55.30	0	15,202	0.00%
2020/09/10	5	55.28	2	55.65	55.55	3	15,173	0.02%
2020/09/09	13	54.60	11	54.99	54.90	2	15,257	0.01%
2020/09/08	111	55.65	0	0.00	55.80	111	15,128	0.73%	大買/鉅額交易
2020/09/07	4	56.70	5	57.16	56.80	-1	15,107	-0.01%
2020/09/04	10	56.86	2	57.45	56.30	8	15,084	0.05%
2020/09/03	12	58.67	6	59.35	58.70	6	14,964	0.04%
2020/09/02	6	58.57	3	58.68	58.65	3	14,989	0.02%
2020/09/01	9	58.22	6	58.46	58.70	3	15,037	0.02%
2020/08/31	18	60.12	16	60.11	59.90	2	14,991	0.01%
2020/08/28	1	56.25	7	57.72	58.00	-6	14,849	-0.04%
2020/08/27	0	0.00	55	55.77	56.05	-55	14,886	-0.37%
2020/08/26	5	57.30	1	57.90	56.75	4	14,921	0.03%
2020/08/25	70	57.67	1	57.95	57.05	69	15,071	0.46%
2020/08/24	5	56.89	5	57.03	56.80	0	15,076	0.00%
2020/08/21	5	55.97	10	56.15	56.10	-5	15,208	-0.03%
2020/08/20	10	56.17	60	55.41	54.90	-50	15,199	-0.33%
2020/08/19	5	57.34	1	57.60	57.65	4	15,037	0.03%
2020/08/18	1	58.70	0	0.00	58.55	1	15,009	0.01%
2020/08/17	0	0.00	14	57.28	59.25	-14	15,191	-0.09%
2020/08/14	0	0.00	18	55.08	55.25	-18	14,895	-0.12%
2020/08/13	5	54.59	7	54.88	54.70	-2	14,868	-0.01%
2020/08/12	18	54.37	8	54.92	53.85	10	14,886	0.07%
2020/08/11	71	56.76	16	56.90	56.95	55	14,705	0.37%
2020/08/10	11	55.03	25	55.14	55.45	-14	14,687	-0.10%
2020/08/07	11	54.26	42	53.72	53.20	-31	14,680	-0.21%
2020/08/06	34	55.42	7	54.55	54.45	27	14,680	0.18%
2020/08/05	16	55.74	4	55.84	55.45	12	14,590	0.08%
2020/08/04	15	56.30	10	56.70	56.35	5	14,670	0.03%
2020/08/03	11	55.14	5	55.25	55.25	6	14,716	0.04%
2020/07/31	27	55.24	47	54.91	54.35	-20	14,687	-0.14%
2020/07/30	28	55.26	11	54.95	54.70	17	14,739	0.12%
2020/07/29	2	54.43	2	54.20	54.55	0	14,747	0.00%
2020/07/28	3	53.35	18	53.80	53.15	-15	14,799	-0.10%
2020/07/27	20	52.66	2	52.63	52.25	18	14,869	0.12%
2020/07/24	27	54.98	25	54.87	52.90	2	14,805	0.01%
2020/07/23	17	55.51	0	0.00	56.20	17	14,780	0.12%
2020/07/22	6	56.82	5	57.90	57.85	1	14,617	0.01%
2020/07/20	0	0.00	13	55.78	56.70	-13	14,454	-0.09%
2020/07/17	8	54.05	0	0.00	53.75	8	14,274	0.06%
2020/07/16	7	55.74	3	55.95	54.65	4	14,153	0.03%
2020/07/15	4	59.13	1	58.60	59.00	3	13,982	0.02%
2020/07/07	0	0.00	7	61.49	61.80	-7	13,587	-0.05%
2020/07/06	0	0.00	6	56.69	57.55	-6	13,229	-0.05%
2020/07/03	0	0.00	4	51.43	51.10	-4	12,766	-0.03%
2020/07/01	1	45.33	1	45.67	47.57	0	12,560	0.00%
2020/06/30	0	0.00	12	45.39	45.40	-12	12,463	-0.10%
2020/06/29	11	44.32	0	0.00	44.28	11	12,544	0.09%
2020/06/23	2	43.68	2	44.00	44.58	0	13,004	0.00%
2020/06/19	6	44.36	21	44.28	44.58	-15	13,272	-0.11%
2020/06/18	10	42.74	40	43.62	43.65	-30	13,493	-0.22%
2020/06/17	10	42.92	0	0.00	42.90	10	13,576	0.07%
2020/06/16	25	43.04	0	0.00	43.25	25	13,894	0.18%
2020/06/12	1	42.64	0	0.00	43.32	1	14,860	0.01%
2020/06/11	6	44.02	0	0.00	43.51	6	15,406	0.04%
2020/06/10	5	44.73	1	45.10	44.71	4	15,612	0.03%
2020/06/05	0	0.00	1	44.02	43.87	-1	16,466	-0.01%
2020/06/04	0	0.00	1	43.90	44.08	-1	16,878	-0.01%
2020/06/02	5	43.50	7	43.74	43.95	-2	17,291	-0.01%
2020/06/01	0	0.00	60	43.05	43.36	-60	17,598	-0.34%
2020/05/29	0	0.00	3	41.30	41.19	-3	17,447	-0.02%
2020/05/28	3	40.91	3	41.55	41.13	0	17,545	0.00%
2020/05/27	0	0.00	2	40.90	40.97	-2	17,659	-0.01%
2020/05/26	20	40.90	0	0.00	40.82	20	17,811	0.11%
2020/05/25	1	40.04	3	40.05	40.25	-2	18,054	-0.01%
2020/05/22	14	41.20	2	40.62	39.95	12	18,257	0.07%
2020/05/21	10	42.24	15	42.50	42.20	-5	18,241	-0.03%
2020/05/20	5	42.00	0	0.00	42.25	5	18,520	0.03%
2020/05/19	10	42.16	10	42.50	42.06	0	18,681	0.00%
2020/05/15	20	41.50	0	0.00	41.25	20	18,816	0.11%
2020/05/14	1	41.47	0	0.00	41.47	1	18,816	0.01%
2020/05/13	7	41.72	0	0.00	41.98	7	18,808	0.04%
2020/05/12	5	42.02	12	42.27	42.22	-7	18,897	-0.04%
2020/05/11	1	42.56	10	42.32	42.35	-9	18,945	-0.05%
2020/05/08	0	0.00	22	42.19	42.44	-22	19,003	-0.12%
2020/05/06	0	0.00	83	40.50	41.02	-83	19,041	-0.44%
2020/05/05	27	38.55	0	0.00	38.78	27	19,049	0.14%
2020/05/04	38	38.67	0	0.00	38.50	38	19,449	0.20%
2020/04/30	0	0.00	5	41.94	41.65	-5	19,666	-0.03%
2020/04/28	0	0.00	21	40.74	40.83	-21	20,091	-0.10%
2020/04/27	5	39.51	8	39.95	40.10	-3	20,375	-0.01%
2020/04/24	3	39.08	0	0.00	39.10	3	20,235	0.01%
2020/04/23	0	0.00	15	39.70	39.58	-15	20,231	-0.07%
2020/04/21	5	38.78	0	0.00	38.36	5	20,295	0.02%
2020/04/17	24	39.10	36	39.46	39.91	-12	20,185	-0.06%
2020/04/16	2	37.87	2	38.31	38.52	0	19,856	0.00%
2020/04/15	5	38.60	4	39.15	38.57	1	19,841	0.01%
2020/04/14	1	38.57	5	38.60	38.57	-4	19,822	-0.02%
2020/04/13	0	0.00	1	38.10	37.80	-1	19,782	-0.01%
2020/04/10	7	38.37	24	38.88	38.18	-17	19,838	-0.09%
2020/04/08	3	38.06	3	38.27	38.19	0	20,195	0.00%
2020/04/07	13	38.55	8	39.00	38.59	5	20,104	0.02%
2020/04/06	1	37.90	67	38.11	38.21	-66	20,065	-0.33%
2020/04/01	0	0.00	5	37.58	37.29	-5	20,135	-0.02%
2020/03/31	30	37.19	10	37.34	36.99	20	19,952	0.10%
2020/03/30	2	36.00	17	36.41	36.87	-15	19,798	-0.08%
2020/03/27	16	37.36	0	0.00	37.15	16	19,670	0.08%
2020/03/26	6	36.80	45	37.19	37.24	-39	19,343	-0.20%
2020/03/25	20	36.61	24	36.85	36.77	-4	19,143	-0.02%
2020/03/23	10	32.77	0	0.00	32.83	10	18,670	0.05%
2020/03/20	0	0.00	2	33.99	34.18	-2	18,850	-0.01%
2020/03/19	17	32.60	30	33.27	32.15	-13	18,629	-0.07%
2020/03/18	11	36.50	8	37.14	35.89	3	18,162	0.02%
2020/03/17	33	36.84	0	0.00	36.18	33	17,946	0.18%
2020/03/16	99	39.17	1	38.57	38.35	98	17,274	0.57%
2020/03/13	30	38.07	21	39.17	40.65	9	16,909	0.05%
2020/03/12	36	41.79	11	41.29	41.54	25	16,308	0.15%
2020/03/11	19	43.77	18	44.39	43.24	1	16,045	0.01%
2020/03/10	50	43.46	25	43.24	43.93	25	15,912	0.16%
2020/03/09	38	42.31	0	0.00	41.73	38	15,481	0.25%
2020/03/06	1	45.92	0	0.00	45.63	1	14,998	0.01%
2020/03/05	0	0.00	98	45.89	46.85	-98	14,912	-0.66%
2020/03/04	2	44.15	0	0.00	44.11	2	14,750	0.01%
2020/03/03	1	44.00	2	44.60	44.03	-1	14,721	-0.01%
2020/03/02	1	41.95	1	43.80	43.65	0	14,610	0.00%
2020/02/27	2	43.96	0	0.00	44.05	2	14,466	0.01%
2020/02/26	4	43.18	9	44.37	44.62	-5	14,425	-0.03%
2020/02/25	61	43.70	0	0.00	43.81	61	14,321	0.43%
2020/02/24	45	44.84	0	0.00	45.00	45	14,255	0.32%
2020/02/21	0	0.00	5	46.08	46.28	-5	14,023	-0.04%
2020/02/19	0	0.00	9	44.55	44.83	-9	13,750	-0.07%
2020/02/18	2	44.16	2	44.31	43.92	0	13,746	0.00%
2020/02/17	0	0.00	4	44.28	44.50	-4	13,724	-0.03%
2020/02/14	1	42.79	0	0.00	43.58	1	13,713	0.01%
2020/02/12	1	43.32	0	0.00	43.35	1	14,068	0.01%
2020/02/11	1	42.28	3	42.74	43.53	-2	14,086	-0.01%
2020/02/10	0	0.00	1	41.26	41.94	-1	13,916	-0.01%
2020/02/07	1	41.85	1	41.73	41.77	0	13,900	0.00%
2020/02/06	0	0.00	1	41.41	42.13	-1	14,200	-0.01%
2020/02/05	1	40.92	21	41.32	41.29	-20	14,216	-0.14%
2020/02/04	4	39.74	3	40.08	40.19	1	14,074	0.01%
2020/02/03	33	38.72	17	39.26	39.60	16	13,680	0.12%
2020/01/31	32	40.20	5	40.26	40.26	27	13,223	0.20%
2020/01/30	10	40.24	16	40.56	39.68	-6	13,209	-0.05%
2020/01/06	1	50.00	1	50.60	50.65	0	14,216	0.00%
2020/01/02	6	51.28	17	50.79	51.10	-11	14,266	-0.08%
2019/12/31	1	49.92	10	49.91	49.56	-9	13,909	-0.06%
2019/12/30	1	48.96	22	49.63	49.99	-21	13,829	-0.15%
2019/12/27	0	0.00	22	49.35	49.31	-22	13,698	-0.16%
2019/12/25	0	0.00	5	48.37	47.93	-5	13,622	-0.04%
2019/12/24	6	47.90	1	48.30	48.19	5	13,695	0.04%
2019/12/23	12	49.10	0	0.00	48.56	12	13,700	0.09%
2019/12/20	12	49.34	2	49.64	49.36	10	13,726	0.07%
2019/12/19	5	49.26	10	49.17	49.17	-5	13,851	-0.04%
2019/12/17	0	0.00	62	49.26	49.73	-62	14,104	-0.44%
2019/12/16	0	0.00	15	48.34	47.93	-15	13,840	-0.11%
2019/12/13	0	0.00	29	47.95	47.99	-29	13,849	-0.21%
2019/12/12	1	46.75	0	0.00	46.75	1	13,707	0.01%
2019/12/10	5	46.70	3	46.72	46.80	2	14,003	0.01%
2019/12/09	0	0.00	10	47.12	46.75	-10	14,329	-0.07%
2019/12/06	0	0.00	5	46.72	46.72	-5	14,523	-0.03%
2019/12/05	11	46.27	2	46.60	46.16	9	14,709	0.06%
2019/12/04	4	45.66	6	45.78	45.89	-2	14,839	-0.01%
2019/12/02	0	0.00	21	45.85	45.62	-21	15,617	-0.13%
2019/11/29	33	45.53	24	45.27	45.06	9	15,661	0.06%
2019/11/28	20	47.00	0	0.00	46.80	20	15,594	0.13%
2019/11/27	13	47.13	0	0.00	47.28	13	15,792	0.08%
2019/11/26	20	47.45	6	47.81	47.46	14	15,988	0.09%
2019/11/25	10	46.66	12	47.05	47.08	-2	16,184	-0.01%
2019/11/22	46	47.39	0	0.00	46.91	46	16,260	0.28%
2019/11/21	10	47.53	40	47.65	47.37	-30	16,378	-0.18%
2019/11/20	1	48.37	0	0.00	48.33	1	16,690	0.01%
2019/11/19	3	48.92	8	48.66	48.85	-5	16,851	-0.03%
2019/11/18	2	47.76	2	48.20	48.38	0	16,828	0.00%
2019/11/15	20	48.07	0	0.00	48.00	20	16,891	0.12%
2019/11/14	20	48.18	10	48.18	48.19	10	17,143	0.06%
2019/11/13	26	47.95	0	0.00	47.95	26	17,375	0.15%
2019/11/12	13	47.95	1	47.96	48.15	12	17,522	0.07%
2019/11/11	18	48.91	50	49.73	48.57	-32	17,539	-0.18%
2019/11/08	1	50.20	1	50.95	50.15	0	17,358	0.00%
2019/11/07	25	50.23	0	0.00	50.10	25	17,423	0.14%
2019/11/06	15	50.68	0	0.00	50.60	15	17,623	0.09%
2019/11/05	8	50.59	21	50.54	51.45	-13	17,805	-0.07%
2019/11/01	0	0.00	40	49.25	49.37	-40	18,206	-0.22%
2019/10/30	20	47.87	0	0.00	47.80	20	18,771	0.11%
2019/10/29	10	48.49	0	0.00	48.45	10	18,945	0.05%
2019/10/28	1	48.47	0	0.00	48.37	1	19,191	0.01%
2019/10/25	10	47.68	0	0.00	47.67	10	19,135	0.05%
2019/10/24	24	48.08	0	0.00	47.75	24	19,220	0.12%
2019/10/17	0	0.00	12	49.60	49.36	-12	20,275	-0.06%
2019/10/16	1	50.25	10	50.10	49.14	-9	20,423	-0.04%
2019/10/15	0	0.00	20	49.52	49.40	-20	20,271	-0.10%
2019/10/14	3	49.25	88	49.27	49.65	-85	20,475	-0.42%
2019/10/09	0	0.00	7	46.43	46.91	-7	20,441	-0.03%
2019/10/01	0	0.00	3	46.63	46.71	-3	21,949	-0.01%
2019/09/27	6	47.32	0	0.00	47.32	6	22,356	0.03%
2019/09/23	42	47.35	0	0.00	47.15	42	23,467	0.18%
2019/09/18	5	48.11	1	48.09	48.32	4	24,331	0.02%
2019/09/17	25	48.47	0	0.00	48.25	25	24,610	0.10%
2019/09/16	1	49.23	0	0.00	48.96	1	24,879	0.00%
2019/09/12	10	49.33	0	0.00	49.27	10	25,640	0.04%
2019/09/11	20	49.56	0	0.00	48.76	20	26,012	0.08%
2019/09/10	13	49.17	0	0.00	49.01	13	25,906	0.05%
2019/09/09	10	49.69	2	50.20	49.73	8	25,972	0.03%
2019/09/06	1	49.14	0	0.00	49.40	1	25,987	0.00%
2019/09/05	2	49.54	19	49.78	49.67	-17	26,053	-0.07%
2019/09/04	2	47.72	2	47.80	47.72	0	25,633	0.00%
2019/09/03	1	47.08	0	0.00	47.08	1	26,037	0.00%
2019/09/02	0	0.00	30	47.22	47.50	-30	26,527	-0.11%
2019/08/30	3	46.95	1	47.06	46.66	2	26,564	0.01%
2019/08/29	10	45.85	0	0.00	46.07	10	26,779	0.04%
2019/08/28	4	46.24	0	0.00	46.24	4	26,910	0.01%
2019/08/27	0	0.00	2	46.98	47.11	-2	26,966	-0.01%
2019/08/26	3	45.80	13	46.00	45.80	-10	27,008	-0.04%
2019/08/23	0	0.00	25	47.19	47.42	-25	27,134	-0.09%
2019/08/20	0	0.00	11	46.21	46.49	-11	27,900	-0.04%
2019/08/19	1	44.80	5	45.56	45.85	-4	28,042	-0.01%
2019/08/16	0	0.00	15	44.82	44.81	-15	28,220	-0.05%
2019/08/15	2	43.08	2	43.21	43.64	0	28,273	0.00%
2019/08/14	9	44.61	1	44.94	43.95	8	28,549	0.03%
2019/08/13	7	43.60	30	43.83	43.57	-23	28,866	-0.08%
2019/08/12	2	42.88	0	0.00	43.85	2	29,210	0.01%
2019/08/08	4	43.02	2	43.45	43.46	2	29,566	0.01%
2019/08/07	1	42.52	0	0.00	42.58	1	29,754	0.00%
2019/08/06	22	42.31	6	42.34	43.20	16	30,177	0.05%
2019/08/02	32	44.58	0	0.00	44.82	32	30,453	0.11%
2019/08/01	28	46.44	0	0.00	46.27	28	31,105	0.09%
2019/07/31	21	47.45	0	0.00	47.42	21	31,176	0.07%
2019/07/30	2	48.52	3	48.74	48.52	-1	31,513	0.00%
2019/07/26	7	47.43	39	47.84	47.98	-32	32,879	-0.10%
2019/07/25	3	47.55	10	47.46	47.55	-7	32,707	-0.02%
2019/07/24	3	47.30	3	47.48	47.18	0	33,011	0.00%
2019/07/23	1	46.74	0	0.00	46.32	1	33,255	0.00%
2019/07/22	11	46.55	11	47.06	46.99	0	33,690	0.00%
2019/07/19	4	46.35	4	46.66	46.65	0	33,557	0.00%
2019/07/16	3	46.49	0	0.00	46.29	3	34,792	0.01%
2019/07/15	5	46.23	6	46.80	47.00	-1	35,080	0.00%
2019/07/12	0	0.00	5	47.31	47.22	-5	34,749	-0.01%
2019/07/11	4	46.75	2	47.38	46.49	2	34,978	0.01%
2019/07/10	1	46.29	0	0.00	46.29	1	35,346	0.00%
2019/07/09	14	46.22	0	0.00	46.14	14	35,920	0.04%
2019/07/08	5	47.23	0	0.00	46.69	5	36,192	0.01%
2019/07/04	0	0.00	11	48.28	48.00	-11	36,537	-0.03%
2019/07/03	0	0.00	2	48.60	48.85	-2	36,665	-0.01%
2019/07/02	0	0.00	1	49.01	48.80	-1	37,638	0.00%
2019/07/01	29	48.69	17	48.87	49.11	12	37,880	0.03%
2019/06/28	1	46.29	4	46.28	46.29	-3	37,631	-0.01%
2019/06/27	0	0.00	3	46.69	46.74	-3	38,297	-0.01%
2019/06/26	25	45.94	13	45.42	45.57	12	38,994	0.03%
2019/06/25	8	45.06	1	46.08	45.10	7	39,157	0.02%
2019/06/24	0	0.00	1	47.09	46.86	-1	39,037	0.00%
2019/06/21	1	46.60	1	47.43	46.43	0	39,306	0.00%
2019/06/20	15	45.72	16	46.21	46.48	-1	39,410	0.00%
2019/06/19	0	0.00	9	44.93	45.04	-9	39,100	-0.02%
2019/06/17	1	42.70	0	0.00	42.73	1	39,437	0.00%
2019/06/14	0	0.00	1	43.07	43.07	-1	39,788	0.00%
2019/06/13	1	42.28	0	0.00	42.74	1	40,249	0.00%
2019/06/12	0	0.00	1	42.95	42.85	-1	40,774	0.00%
2019/06/11	0	0.00	2	42.08	43.09	-2	41,115	0.00%
2019/06/10	1	41.65	32	41.70	41.56	-31	41,094	-0.08%
2019/05/31	21	41.00	1	41.89	41.09	20	43,791	0.05%
2019/05/30	6	40.71	0	0.00	40.82	6	44,397	0.01%
2019/05/29	3	40.31	6	41.02	41.58	-3	45,371	-0.01%
2019/05/28	0	0.00	4	41.17	41.68	-4	45,713	-0.01%
2019/05/27	0	0.00	1	39.10	40.25	-1	46,301	0.00%
2019/05/24	0	0.00	1	40.50	40.05	-1	47,391	0.00%
2019/05/22	11	40.87	9	41.02	40.80	2	47,369	0.00%
2019/05/21	2	41.10	70	40.38	41.17	-68	47,324	-0.14%
2019/05/20	15	41.03	0	0.00	39.88	15	47,756	0.03%
2019/05/17	0	0.00	1	42.60	40.96	-1	47,704	0.00%
2019/05/16	6	41.53	6	41.70	41.95	0	47,751	0.00%
2019/05/15	0	0.00	2	41.77	41.91	-2	47,872	0.00%
2019/05/14	7	39.15	11	40.70	40.82	-4	47,919	-0.01%
2019/05/13	6	40.25	6	40.59	40.10	0	47,659	0.00%
2019/05/10	13	41.27	32	39.99	40.55	-19	48,268	-0.04%
2019/05/09	13	39.05	15	39.25	39.65	-2	47,641	0.00%
2019/05/07	12	42.88	0	0.00	41.95	12	47,278	0.03%
2019/05/06	9	42.90	10	42.52	41.59	-1	47,291	0.00%
2019/05/02	0	0.00	20	46.78	46.53	-20	46,171	-0.04%
2019/04/30	1	46.70	0	0.00	46.78	1	46,555	0.00%
2019/04/29	20	47.41	0	0.00	47.41	20	46,622	0.04%
2019/04/26	6	45.91	0	0.00	46.28	6	46,474	0.01%
2019/04/25	0	0.00	2	47.70	47.43	-2	46,254	0.00%
2019/04/24	17	47.16	5	47.48	47.60	12	46,375	0.03%
2019/04/23	6	47.98	7	47.90	48.17	-1	46,186	0.00%
2019/04/22	20	47.70	5	47.89	47.61	15	46,218	0.03%
2019/04/19	10	49.30	15	49.53	49.28	-5	45,567	-0.01%
2019/04/18	0	0.00	6	48.79	48.68	-6	45,488	-0.01%
2019/04/17	1	49.20	3	49.67	49.40	-2	45,744	0.00%
2019/04/16	6	46.50	5	48.29	48.86	1	45,386	0.00%
2019/04/15	0	0.00	11	48.71	48.00	-11	45,106	-0.02%
2019/04/12	1	46.43	0	0.00	45.95	1	44,875	0.00%
2019/04/11	7	46.74	2	48.76	46.72	5	44,834	0.01%
2019/04/09	0	0.00	3	48.07	47.75	-3	44,432	-0.01%
2019/04/08	0	0.00	8	47.44	46.66	-8	44,149	-0.02%
2019/04/02	0	0.00	10	45.10	45.06	-10	43,226	-0.02%
2019/04/01	0	0.00	15	44.94	45.15	-15	42,927	-0.03%
2019/03/29	10	42.80	36	42.42	42.96	-26	42,152	-0.06%
2019/03/28	2	40.46	3	39.94	40.31	-1	41,633	0.00%
2019/03/27	1	40.18	0	0.00	40.50	1	42,469	0.00%
2019/03/26	19	39.80	0	0.00	39.66	19	42,278	0.04%
2019/03/25	6	40.07	0	0.00	40.30	6	42,373	0.01%
2019/03/22	11	42.13	0	0.00	41.70	11	42,255	0.03%
2019/03/19	0	0.00	16	43.21	42.71	-16	42,022	-0.04%
2019/03/18	0	0.00	11	42.47	42.47	-11	41,629	-0.03%
2019/03/15	0	0.00	1	41.35	40.97	-1	41,661	0.00%
2019/03/14	0	0.00	80	40.45	40.18	-80	41,073	-0.19%
2019/03/12	12	40.46	2	40.54	40.63	10	41,123	0.02%
2019/03/11	11	38.38	10	38.84	39.27	1	40,926	0.00%
2019/03/08	81	40.39	0	0.00	39.19	81	41,522	0.20%
2019/03/07	5	41.70	0	0.00	41.42	5	40,406	0.01%
2019/03/06	0	0.00	19	43.01	43.02	-19	39,590	-0.05%
2019/03/05	22	43.04	20	42.77	43.12	2	39,321	0.01%
2019/03/04	0	0.00	41	43.82	44.55	-41	38,737	-0.11%
2019/02/27	3	41.10	0	0.00	41.58	3	37,841	0.01%
2019/02/26	1	41.28	13	41.49	40.69	-12	37,565	-0.03%
2019/02/25	0	0.00	3	38.09	39.80	-3	36,765	-0.01%
2019/02/22	22	36.01	0	0.00	35.94	22	35,439	0.06%
2019/02/20	0	0.00	20	36.62	36.24	-20	35,426	-0.06%
2019/02/19	0	0.00	2	36.47	36.18	-2	35,706	-0.01%
2019/02/18	1	35.37	0	0.00	36.10	1	35,062	0.00%
2019/02/15	2	35.03	1	35.22	34.91	1	34,878	0.00%
2019/02/14	0	0.00	212	36.17	36.25	-212	34,741	-0.61%	大賣/鉅額交易
2019/02/13	0	0.00	27	35.53	35.53	-27	34,524	-0.08%
2019/02/12	0	0.00	10	35.20	35.08	-10	34,771	-0.03%
2019/02/11	0	0.00	75	34.12	34.74	-75	34,747	-0.22%
2019/01/30	0	0.00	21	32.80	32.81	-21	34,250	-0.06%
2019/01/29	0	0.00	54	32.45	32.78	-54	34,460	-0.16%
2019/01/28	20	33.06	26	33.20	32.67	-6	34,506	-0.02%
2019/01/25	0	0.00	28	32.38	32.75	-28	34,898	-0.08%
2019/01/24	0	0.00	1	31.70	31.59	-1	35,128	0.00%
2019/01/23	0	0.00	1	31.60	31.27	-1	35,542	0.00%
2019/01/22	20	31.67	0	0.00	31.21	20	36,265	0.06%
2019/01/21	0	0.00	20	32.30	32.00	-20	37,287	-0.05%
2019/01/18	1	31.40	24	31.49	31.45	-23	37,351	-0.06%
2019/01/17	0	0.00	10	30.75	30.95	-10	37,669	-0.03%
2019/01/16	0	0.00	5	30.60	30.54	-5	38,036	-0.01%
2019/01/15	1	30.24	52	30.26	30.24	-51	38,385	-0.13%
2019/01/14	10	29.35	10	29.44	29.44	0	39,393	0.00%
2019/01/11	6	29.67	2	29.88	29.82	4	39,782	0.01%
2019/01/10	8	29.41	8	29.60	29.65	0	40,063	0.00%
2019/01/09	20	29.90	11	29.64	29.98	9	40,193	0.02%
2019/01/08	1	28.66	0	0.00	28.66	1	40,076	0.00%
2019/01/07	15	28.91	38	29.21	28.67	-23	40,270	-0.06%
2019/01/04	10	28.52	20	28.63	28.53	-10	40,330	-0.02%
2019/01/02	8	28.18	0	0.00	27.29	8	40,552	0.02%
2018/12/27	1	28.63	0	0.00	28.17	1	40,681	0.00%
2018/12/25	46	27.62	10	27.50	27.50	36	40,494	0.09%
2018/12/24	0	0.00	20	28.50	28.49	-20	40,210	-0.05%
2018/12/21	3	29.02	10	29.31	28.38	-7	40,480	-0.02%
2018/12/20	40	29.62	0	0.00	29.15	40	40,386	0.10%
2018/12/18	16	31.28	0	0.00	31.15	16	40,154	0.04%
2018/12/17	10	31.90	0	0.00	31.91	10	40,067	0.02%
2018/12/14	4	32.31	0	0.00	32.25	4	39,894	0.01%
2018/12/13	0	0.00	43	32.62	32.97	-43	40,565	-0.11%
2018/12/12	21	31.67	13	31.98	31.75	8	40,000	0.02%
2018/12/11	2	31.33	2	31.33	31.33	0	39,891	0.00%
2018/12/10	12	31.21	201	31.32	31.04	-189	40,018	-0.47%	大賣/鉅額交易
2018/12/07	17	32.25	7	32.26	32.16	10	39,733	0.03%
2018/12/06	41	32.31	7	32.32	32.08	34	40,344	0.08%
2018/12/05	3	33.26	37	33.15	33.35	-34	39,956	-0.09%
2018/12/04	18	33.66	3	33.82	33.50	15	39,815	0.04%
2018/12/03	239	33.80	26	33.96	33.86	213	40,011	0.53%	大買/鉅額交易
2018/11/30	1	31.95	0	0.00	31.71	1	39,164	0.00%
2018/11/29	22	32.27	0	0.00	31.90	22	39,111	0.06%
2018/11/27	19	31.64	0	0.00	31.75	19	38,762	0.05%
2018/11/26	1	31.80	0	0.00	31.79	1	38,943	0.00%
2018/11/22	12	32.39	0	0.00	32.25	12	38,647	0.03%
2018/11/21	20	32.34	19	32.22	32.80	1	38,612	0.00%
2018/11/20	36	33.04	1	33.69	32.81	35	38,878	0.09%
2018/11/19	10	33.78	3	33.99	33.81	7	38,639	0.02%
2018/11/16	6	33.18	2	33.32	33.41	4	38,636	0.01%
2018/11/15	11	32.59	20	32.96	32.96	-9	38,405	-0.02%
2018/11/14	2	32.90	0	0.00	32.92	2	38,877	0.01%
2018/11/13	10	32.08	5	32.64	33.30	5	39,075	0.01%
2018/11/12	5	32.40	0	0.00	32.60	5	39,428	0.01%
2018/11/09	22	32.91	0	0.00	32.60	22	40,100	0.05%
2018/11/08	23	34.70	0	0.00	34.18	23	39,850	0.06%
2018/11/07	0	0.00	3	34.56	34.50	-3	39,843	-0.01%
2018/11/06	2	33.70	2	34.94	33.64	0	39,870	0.00%
2018/11/05	7	34.50	15	34.92	34.41	-8	39,734	-0.02%
2018/11/02	0	0.00	10	35.18	35.26	-10	39,892	-0.03%
2018/11/01	0	0.00	6	33.90	34.18	-6	39,299	-0.02%
2018/10/31	45	32.69	9	32.79	32.93	36	39,015	0.09%
2018/10/30	17	32.36	20	32.56	32.93	-3	38,897	-0.01%
2018/10/29	30	32.73	10	34.29	31.90	20	38,340	0.05%
2018/10/26	10	34.14	24	34.39	33.90	-14	38,084	-0.04%
2018/10/25	13	33.46	10	33.55	33.47	3	37,903	0.01%
2018/10/24	8	34.60	4	35.31	35.00	4	37,289	0.01%
2018/10/23	21	35.28	1	34.93	35.00	20	36,614	0.05%
2018/10/22	1	36.21	50	34.82	36.71	-49	36,220	-0.14%
2018/10/19	227	31.63	57	31.75	32.71	170	35,123	0.48%	大買/鉅額交易
2018/10/18	23	32.26	1	32.80	32.10	22	34,831	0.06%
2018/10/17	9	33.46	4	33.64	32.65	5	35,069	0.01%
2018/10/16	2	33.35	2	33.65	33.32	0	35,195	0.00%
2018/10/15	7	33.22	11	33.31	32.90	-4	35,216	-0.01%
2018/10/12	13	33.10	1	33.01	33.50	12	35,019	0.03%
2018/10/11	8	32.46	4	32.97	32.37	4	34,737	0.01%
2018/10/09	2	34.73	0	0.00	34.97	2	34,291	0.01%
2018/10/08	8	35.76	103	35.82	35.45	-95	34,356	-0.28%	大賣/
2018/10/05	11	35.25	5	35.46	35.41	6	34,222	0.02%
2018/10/04	13	35.81	0	0.00	35.85	13	34,631	0.04%
2018/10/03	5	37.10	0	0.00	36.82	5	34,914	0.01%
2018/09/28	0	0.00	7	38.41	38.41	-7	36,332	-0.02%
2018/09/27	46	38.27	4	37.76	37.50	42	36,287	0.12%
2018/09/26	60	38.40	36	37.79	38.50	24	36,204	0.07%
2018/09/25	30	36.75	103	37.09	36.70	-73	36,947	-0.20%	大賣/
2018/09/21	30	35.75	81	36.88	37.13	-51	37,201	-0.14%
2018/09/19	0	0.00	118	34.89	35.51	-118	37,612	-0.31%	大賣/鉅額交易
2018/09/18	4	33.08	11	33.32	33.29	-7	37,439	-0.02%
2018/09/17	2	33.22	0	0.00	33.13	2	38,291	0.01%
2018/09/14	0	0.00	12	33.72	33.60	-12	38,503	-0.03%
2018/09/13	6	32.87	5	33.12	32.57	1	38,699	0.00%
2018/09/12	32	32.37	4	32.61	32.27	28	38,585	0.07%
2018/09/11	25	33.33	2	33.49	33.16	23	38,458	0.06%
2018/09/10	4	33.49	4	33.74	33.47	0	38,669	0.00%
2018/09/07	13	33.76	12	34.38	33.86	1	38,657	0.00%
2018/09/06	33	33.92	0	0.00	33.85	33	38,451	0.09%
2018/09/05	10	35.22	10	35.50	34.92	0	38,153	0.00%
2018/09/04	0	0.00	1	35.02	35.43	-1	38,238	0.00%
2018/09/03	21	34.85	0	0.00	34.54	21	38,345	0.05%
2018/08/31	16	35.15	10	35.50	35.49	6	38,543	0.02%
2018/08/30	20	35.57	0	0.00	35.48	20	38,325	0.05%
2018/08/29	10	36.17	190	36.22	36.17	-180	38,169	-0.47%	大賣/鉅額交易
2018/08/28	0	0.00	255	36.64	36.44	-255	38,207	-0.67%	大賣/鉅額交易
2018/08/27	0	0.00	56	35.93	36.49	-56	38,189	-0.15%
2018/08/24	0	0.00	10	35.00	35.00	-10	38,062	-0.03%
2018/08/23	31	34.63	1	35.39	34.78	30	38,416	0.08%
2018/08/21	70	34.45	27	34.48	35.00	43	38,871	0.11%
2018/08/17	59	33.68	0	0.00	33.11	59	38,293	0.15%
2018/08/16	25	33.19	34	33.50	33.99	-9	37,857	-0.02%
2018/08/15	30	34.18	85	34.59	33.88	-55	37,142	-0.15%
2018/08/14	8	35.13	13	35.73	34.92	-5	36,951	-0.01%
2018/08/13	33	34.91	0	0.00	34.93	33	36,978	0.09%
2018/08/10	82	36.53	2	36.71	35.86	80	36,716	0.22%
2018/08/09	81	35.75	30	35.64	36.15	51	36,701	0.14%
2018/08/08	42	35.22	6	35.76	35.06	36	36,169	0.10%
2018/08/07	35	34.20	22	34.51	34.77	13	35,991	0.04%
2018/08/06	0	0.00	5	33.99	34.04	-5	35,802	-0.01%
2018/08/02	325	35.10	10	34.29	34.29	315	35,372	0.89%	大買/鉅額交易
2018/08/01	41	38.25	32	38.84	37.76	9	34,567	0.03%
2018/07/31	1	38.25	4	38.29	37.93	-3	34,850	-0.01%
2018/07/30	10	37.73	0	0.00	37.81	10	35,078	0.03%
2018/07/27	10	38.00	0	0.00	37.99	10	35,055	0.03%
2018/07/26	0	0.00	200	39.06	38.12	-200	34,999	-0.57%	大賣/鉅額交易
2018/07/25	40	38.95	0	0.00	38.88	40	34,971	0.11%
2018/07/24	65	39.10	285	38.78	39.10	-220	34,817	-0.63%	大賣/鉅額交易
2018/07/23	100	37.16	204	36.63	37.52	-104	34,789	-0.30%	大賣/鉅額交易
2018/07/20	29	34.96	39	35.64	36.00	-10	34,681	-0.03%
2018/07/19	1	35.77	2	35.57	35.30	-1	34,447	0.00%
2018/07/18	34	35.77	3	35.80	35.48	31	34,924	0.09%
2018/07/17	11	35.02	6	35.77	35.00	5	34,906	0.01%
2018/07/16	44	35.92	2	36.61	35.54	42	34,862	0.12%
2018/07/13	162	36.96	2	36.98	36.65	160	34,801	0.46%	大買/鉅額交易
2018/07/12	10	35.01	68	36.28	36.88	-58	35,083	-0.17%
2018/07/11	20	34.48	20	34.77	35.05	0	34,858	0.00%
2018/07/10	11	36.41	180	35.83	35.55	-169	35,132	-0.48%	大賣/鉅額交易
2018/07/09	182	34.74	56	35.28	35.76	126	35,146	0.36%	大買/鉅額交易
2018/07/06	10	32.76	10	33.23	34.44	0	34,831	0.00%
2018/07/05	2	32.93	0	0.00	32.96	2	34,668	0.01%
2018/07/04	15	33.57	10	33.60	33.60	5	34,383	0.01%
2018/07/03	36	33.64	11	33.49	33.56	25	34,193	0.07%
2018/07/02	40	35.92	184	36.48	34.73	-144	32,954	-0.44%	大賣/鉅額交易
2018/06/29	35	36.18	35	36.40	36.51	0	32,732	0.00%
2018/06/28	178	35.79	17	36.01	35.88	161	32,184	0.50%	大買/鉅額交易
2018/06/27	96	37.04	65	36.46	36.10	31	31,843	0.10%
2018/06/26	289	38.39	32	37.58	37.85	257	31,809	0.81%	大買/鉅額交易
2018/06/22	18	39.67	13	40.08	39.94	5	31,580	0.02%
2018/06/21	0	0.00	3	41.54	40.89	-3	31,821	-0.01%
2018/06/20	25	40.12	15	40.33	40.88	10	32,594	0.03%
2018/06/19	37	41.45	202	41.60	40.86	-165	32,858	-0.50%	大賣/鉅額交易
2018/06/15	20	42.67	20	42.90	42.57	0	32,567	0.00%
2018/06/14	30	42.43	20	42.74	42.24	10	32,443	0.03%
2018/06/13	5	42.70	5	43.11	42.63	0	32,393	0.00%
2018/06/12	2	42.30	17	42.73	42.95	-15	32,311	-0.05%
2018/06/11	0	0.00	232	41.72	41.92	-232	32,273	-0.72%	大賣/鉅額交易
2018/06/08	117	42.08	120	41.63	41.72	-3	32,251	-0.01%	大買/大賣/
2018/06/07	31	43.31	0	0.00	43.08	31	32,042	0.10%
2018/06/06	0	0.00	46	43.24	42.96	-46	32,108	-0.14%
2018/06/05	0	0.00	6	43.10	43.27	-6	32,130	-0.02%
2018/06/04	0	0.00	44	41.90	42.67	-44	32,198	-0.14%
2018/06/01	50	41.33	8	41.26	41.00	42	32,355	0.13%
2018/05/31	48	41.25	0	0.00	41.54	48	32,421	0.15%
2018/05/30	33	40.06	24	40.44	40.37	9	32,292	0.03%
2018/05/29	2	41.10	35	41.23	41.10	-33	31,863	-0.10%
2018/05/28	3	41.56	5	41.94	41.80	-2	32,149	-0.01%
2018/05/25	63	41.86	4	41.61	41.63	59	32,303	0.18%
2018/05/24	20	42.03	4	42.07	41.86	16	32,447	0.05%
2018/05/23	7	42.65	70	42.47	42.52	-63	32,440	-0.19%
2018/05/22	9	43.61	2	43.29	43.22	7	32,376	0.02%
2018/05/21	3	44.60	18	44.64	44.36	-15	32,652	-0.05%
2018/05/18	9	42.84	5	42.98	43.09	4	32,994	0.01%
2018/05/17	8	43.17	2	43.39	43.10	6	34,436	0.02%
2018/05/15	8	44.27	3	44.92	44.00	5	36,408	0.01%
2018/05/14	15	44.60	9	44.38	44.57	6	36,950	0.02%
2018/05/11	5	43.87	0	0.00	43.70	5	37,192	0.01%
2018/05/10	5	43.61	15	43.54	43.38	-10	37,232	-0.03%
2018/05/09	15	43.67	6	43.64	43.39	9	37,255	0.02%
2018/05/08	3	42.14	19	42.62	43.62	-16	37,317	-0.04%
2018/05/07	72	41.30	8	41.35	41.75	64	37,264	0.17%
2018/05/02	20	40.80	0	0.00	40.60	20	37,967	0.05%
2018/04/30	0	0.00	5	41.57	41.62	-5	38,178	-0.01%
2018/04/27	7	40.28	0	0.00	40.16	7	38,440	0.02%
2018/04/26	19	42.46	10	41.55	41.37	9	37,955	0.02%
2018/04/24	0	0.00	5	43.58	43.63	-5	37,842	-0.01%
2018/04/23	2	41.60	0	0.00	41.27	2	37,993	0.01%
2018/04/19	1	41.91	0	0.00	42.05	1	38,398	0.00%
2018/04/18	74	40.90	4	40.46	40.41	70	38,192	0.18%
2018/04/17	151	41.59	0	0.00	40.95	151	37,819	0.40%	大買/鉅額交易
2018/04/16	30	42.51	3	41.70	41.70	27	37,839	0.07%
2018/04/13	14	44.00	0	0.00	43.93	14	37,384	0.04%
2018/04/12	2	44.89	0	0.00	44.69	2	37,189	0.01%
2018/04/11	8	45.57	109	45.84	45.62	-101	36,995	-0.27%	大賣/鉅額交易
2018/04/10	0	0.00	1	43.97	43.77	-1	36,708	0.00%
2018/04/03	1	42.52	0	0.00	42.30	1	36,999	0.00%
2018/04/02	1	43.86	0	0.00	43.64	1	36,874	0.00%
2018/03/29	2	41.70	54	42.21	42.92	-52	36,886	-0.14%
2018/03/28	106	42.73	2	42.78	42.66	104	36,350	0.29%	大買/鉅額交易
2018/03/27	0	0.00	5	45.45	44.72	-5	35,798	-0.01%
2018/03/26	13	44.34	0	0.00	43.85	13	35,591	0.04%
2018/03/23	32	44.96	84	45.15	44.61	-52	35,035	-0.15%
2018/03/22	58	49.19	6	49.28	48.11	52	34,183	0.15%
2018/03/21	11	50.70	11	50.42	50.45	0	33,482	0.00%
2018/03/20	5	49.15	3	49.44	49.45	2	33,520	0.01%
2018/03/19	9	49.03	6	49.48	49.17	3	33,517	0.01%
2018/03/15	50	49.94	5	50.00	49.92	45	33,535	0.13%
2018/03/14	15	49.60	0	0.00	49.25	15	33,377	0.04%
2018/03/13	23	50.60	80	50.55	50.50	-57	33,288	-0.17%
2018/03/12	4	51.09	6	51.70	51.15	-2	33,368	-0.01%
2018/03/09	0	0.00	6	50.96	50.65	-6	33,399	-0.02%
2018/03/08	91	49.80	22	49.93	50.15	69	33,540	0.21%
2018/03/07	1	49.88	106	49.65	49.59	-105	33,555	-0.31%	大賣/鉅額交易
2018/03/06	199	48.71	0	0.00	49.09	199	33,696	0.59%	大買/鉅額交易
2018/03/05	22	48.46	3	48.69	48.40	19	33,367	0.06%
2018/03/02	11	49.01	243	48.65	49.00	-232	33,281	-0.70%	大賣/鉅額交易
2018/03/01	53	49.07	46	49.57	49.69	7	33,439	0.02%
2018/02/27	5	51.35	19	53.08	51.05	-14	33,277	-0.04%
2018/02/26	1	51.95	7	52.94	52.45	-6	33,612	-0.02%
2018/02/23	3	51.73	25	51.44	51.50	-22	33,502	-0.07%
2018/02/22	2	50.83	11	50.91	50.95	-9	33,583	-0.03%
2018/02/21	34	51.27	38	50.44	51.35	-4	34,192	-0.01%
2018/02/12	184	46.24	10	47.19	46.45	174	34,183	0.51%	大買/鉅額交易
2018/02/09	44	45.90	203	47.12	45.70	-159	33,742	-0.47%	大賣/鉅額交易
2018/02/08	117	52.65	30	52.92	51.10	87	32,310	0.27%	大買/
2018/02/07	143	56.45	7	58.57	55.15	136	31,169	0.44%	大買/鉅額交易
2018/02/06	57	57.26	42	57.44	56.45	15	30,320	0.05%
2018/02/05	0	0.00	16	58.85	58.95	-16	29,732	-0.05%
2018/02/02	0	0.00	68	58.15	58.60	-68	29,413	-0.23%
2018/02/01	3	58.12	5	58.96	58.15	-2	29,421	-0.01%
2018/01/31	20	57.70	25	58.33	58.15	-5	29,310	-0.02%
2018/01/30	58	58.21	0	0.00	57.55	58	29,393	0.20%
2018/01/29	87	61.83	0	0.00	60.20	87	28,894	0.30%
2018/01/26	21	60.68	2	61.03	61.35	19	28,643	0.07%
2018/01/25	68	60.53	1	60.25	60.00	67	28,513	0.23%
2018/01/24	26	61.90	188	61.78	62.45	-162	28,221	-0.57%	大賣/鉅額交易
2018/01/23	140	60.41	0	0.00	61.50	140	27,874	0.50%	大買/鉅額交易
2018/01/22	20	59.40	0	0.00	59.40	20	27,927	0.07%
2018/01/19	0	0.00	140	59.93	60.10	-140	27,995	-0.50%	大賣/鉅額交易
2018/01/18	110	59.23	30	59.20	58.80	80	28,088	0.28%	大買/
2018/01/17	80	58.18	6	59.04	58.50	74	27,941	0.26%
2018/01/16	1	57.50	11	57.75	58.00	-10	27,399	-0.04%
2018/01/15	1	58.00	175	57.35	58.00	-174	27,211	-0.64%	大賣/鉅額交易
2018/01/11	161	55.60	50	54.98	54.95	111	27,101	0.41%	大買/鉅額交易
2018/01/10	10	54.15	75	54.80	54.70	-65	26,898	-0.24%
2018/01/09	20	53.10	10	53.52	53.90	10	26,561	0.04%
2018/01/08	2	52.70	0	0.00	52.70	2	26,508	0.01%
2018/01/04	3	52.12	17	52.59	52.30	-14	26,300	-0.05%
2018/01/03	60	52.23	6	52.71	52.40	54	26,520	0.20%
2018/01/02	30	51.75	8	51.38	51.85	22	26,292	0.08%