富邦上証正2 (00633L)-日盛-景美券商分點個股進出

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
33.54
漲跌
▼0.26
漲幅
-0.77%
成交量
5,104張
產業
上市0.00%
224人加入追蹤

立即追蹤
本地時間:13:35(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－日盛-景美券商分點個股進出

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

日盛-景美券商分點個股進出
日盛-景美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
2023/04/07	0	0.00	8	39.09	39.00	-8	8,592	-0.09%
2023/04/06	156	38.79	150	38.51	38.55	6	8,497	0.07%	大買/大賣/
2023/03/31	3	39.46	3	39.68	39.33	0	8,441	0.00%
2023/03/30	1	38.45	1	38.99	38.69	0	8,399	0.00%
2023/03/29	0	0.00	1	38.62	38.39	-1	8,356	-0.01%
2023/03/27	8	37.81	0	0.00	38.00	8	8,508	0.09%
2023/03/23	0	0.00	7	38.48	38.71	-7	8,549	-0.08%
2023/03/22	1	38.93	0	0.00	38.37	1	8,580	0.01%
2023/03/21	0	0.00	10	38.15	38.20	-10	8,521	-0.12%
2023/03/20	11	37.59	4	37.35	37.29	7	8,541	0.08%
2023/03/17	0	0.00	2	38.65	38.26	-2	8,573	-0.02%
2023/03/16	7	37.69	6	38.14	37.97	1	8,587	0.01%
2023/03/15	0	0.00	7	38.60	38.22	-7	8,671	-0.08%
2023/03/14	8	37.82	0	0.00	38.00	8	8,867	0.09%
2023/03/10	6	38.18	2	38.88	38.36	4	8,891	0.04%
2023/03/09	2	38.85	0	0.00	39.06	2	8,993	0.02%
2023/03/08	155	39.62	132	39.48	39.38	23	8,932	0.26%	大買/大賣/
2023/03/07	0	0.00	1	41.50	40.77	-1	9,136	-0.01%
2023/03/06	3	40.62	17	40.91	40.95	-14	9,270	-0.15%
2023/03/03	10	41.23	0	0.00	41.37	10	9,193	0.11%
2023/03/02	6	41.35	4	41.79	41.43	2	9,272	0.02%
2023/03/01	0	0.00	8	41.57	41.64	-8	9,334	-0.09%
2023/02/24	28	40.51	0	0.00	40.46	28	9,329	0.30%
2023/02/23	6	41.52	0	0.00	41.37	6	9,338	0.06%
2023/02/21	0	0.00	2	42.18	42.10	-2	9,386	-0.02%
2023/02/20	21	40.55	21	41.44	41.53	0	9,407	0.00%
2023/02/17	2	41.23	0	0.00	41.55	2	9,518	0.02%
2023/02/13	0	0.00	3	42.40	42.64	-3	9,995	-0.03%
2023/02/10	22	41.69	20	41.70	41.40	2	9,997	0.02%
2023/02/07	0	0.00	1	41.63	41.33	-1	10,427	-0.01%
2023/02/06	7	40.80	0	0.00	40.63	7	10,501	0.07%
2023/02/03	1	42.00	0	0.00	41.92	1	10,493	0.01%
2023/02/01	1	44.00	0	0.00	43.62	1	10,571	0.01%
2023/01/31	3	44.72	1	45.26	44.14	2	10,542	0.02%
2023/01/17	2	44.63	0	0.00	44.05	2	10,411	0.02%
2023/01/16	0	0.00	6	44.05	45.30	-6	10,696	-0.06%
2023/01/13	0	0.00	20	42.78	42.85	-20	10,474	-0.19%
2023/01/11	0	0.00	10	42.19	42.30	-10	10,483	-0.10%
2023/01/09	6	41.91	0	0.00	41.72	6	10,445	0.06%
2023/01/05	0	0.00	5	40.23	40.70	-5	10,417	-0.05%
2023/01/04	0	0.00	1	39.09	38.65	-1	10,314	-0.01%
2023/01/03	1	38.12	1	38.75	38.65	0	10,426	0.00%
2022/12/30	0	0.00	7	39.14	39.15	-7	10,318	-0.07%
2022/12/29	4	38.34	0	0.00	38.44	4	10,275	0.04%
2022/12/28	3	38.91	25	38.69	39.25	-22	10,364	-0.21%
2022/12/27	37	39.67	3	39.31	39.21	34	10,290	0.33%
2022/12/23	1	38.05	0	0.00	38.44	1	10,249	0.01%
2022/12/21	1	38.10	0	0.00	38.11	1	10,217	0.01%
2022/12/20	2	38.35	0	0.00	37.61	2	10,249	0.02%
2022/12/15	1	39.85	10	39.93	39.96	-9	10,051	-0.09%
2022/12/14	0	0.00	15	39.99	40.25	-15	10,037	-0.15%
2022/12/13	0	0.00	10	39.50	39.59	-10	9,973	-0.10%
2022/12/09	0	0.00	1	40.21	40.06	-1	9,979	-0.01%
2022/12/07	0	0.00	1	40.24	40.33	-1	9,849	-0.01%
2022/12/06	11	39.48	13	39.97	39.44	-2	9,859	-0.02%
2022/12/05	12	38.01	13	39.04	38.53	-1	9,673	-0.01%
2022/12/01	0	0.00	6	38.27	37.99	-6	9,482	-0.06%
2022/11/30	0	0.00	2	36.75	36.79	-2	9,317	-0.02%
2022/11/29	0	0.00	35	35.39	36.52	-35	9,394	-0.37%
2022/11/28	34	33.08	41	33.33	33.48	-7	9,180	-0.08%
2022/11/25	0	0.00	1	35.00	34.97	-1	9,027	-0.01%
2022/11/24	26	35.08	0	0.00	34.44	26	9,122	0.29%
2022/11/23	31	35.08	10	35.50	35.19	21	9,076	0.23%
2022/11/22	0	0.00	11	35.65	35.30	-11	9,147	-0.12%
2022/11/21	20	34.91	0	0.00	34.47	20	9,042	0.22%
2022/11/18	2	35.92	0	0.00	35.79	2	8,977	0.02%
2022/11/15	2	35.69	0	0.00	36.69	2	9,054	0.02%
2022/11/14	1	35.98	12	36.61	35.86	-11	8,904	-0.12%
2022/11/11	0	0.00	4	35.49	35.07	-4	8,787	-0.05%
2022/11/10	13	33.40	0	0.00	33.24	13	8,741	0.15%
2022/11/09	5	34.23	0	0.00	33.89	5	8,711	0.06%
2022/11/07	2	35.35	4	34.56	35.63	-2	8,586	-0.02%
2022/11/04	3	33.98	6	35.24	35.42	-3	8,493	-0.04%
2022/11/03	0	0.00	10	33.42	32.77	-10	8,377	-0.12%
2022/11/02	2	32.58	0	0.00	33.87	2	8,320	0.02%
2022/10/28	14	32.30	0	0.00	31.51	14	7,904	0.18%
2022/10/27	16	33.85	0	0.00	32.77	16	8,079	0.20%
2022/10/25	10	34.02	0	0.00	34.25	10	8,313	0.12%
2022/10/24	2	35.23	0	0.00	34.46	2	8,379	0.02%
2022/10/19	2	38.23	0	0.00	37.95	2	8,017	0.02%
2022/10/13	0	0.00	5	37.80	37.93	-5	7,908	-0.06%
2022/10/12	5	37.15	0	0.00	37.23	5	7,974	0.06%
2022/10/11	2	38.49	0	0.00	38.31	2	8,042	0.02%
2022/10/06	0	0.00	1	43.20	43.00	-1	8,020	-0.01%
2022/10/05	0	0.00	4	42.57	42.80	-4	8,085	-0.05%
2022/10/03	1	38.90	0	0.00	38.83	1	8,184	0.01%
2022/09/21	3	40.26	0	0.00	40.75	3	8,590	0.03%
2022/09/05	1	40.50	0	0.00	40.80	1	9,657	0.01%
2022/09/02	7	42.05	5	41.86	41.43	2	9,644	0.02%
2022/08/31	0	0.00	1	43.10	43.48	-1	9,844	-0.01%
2022/08/30	8	41.75	5	41.81	41.79	3	9,913	0.03%
2022/08/26	3	43.12	3	43.13	43.13	0	10,037	0.00%
2022/08/25	4	42.45	4	42.43	42.36	0	10,039	0.00%
2022/08/24	7	42.98	7	43.10	42.67	0	9,988	0.00%
2022/08/23	4	42.72	4	42.83	42.91	0	10,090	0.00%
2022/08/15	3	43.58	3	44.15	43.46	0	10,058	0.00%
2022/08/10	4	42.78	0	0.00	41.33	4	10,204	0.04%
2022/08/08	3	42.55	0	0.00	42.55	3	10,240	0.03%
2022/08/04	5	41.74	5	41.86	41.90	0	10,439	0.00%
2022/07/29	5	43.99	0	0.00	43.83	5	10,447	0.05%
2022/07/28	7	45.59	7	45.53	45.29	0	10,309	0.00%
2022/07/27	6	45.29	0	0.00	45.01	6	10,256	0.06%
2022/07/26	4	45.92	4	45.97	45.97	0	10,223	0.00%
2022/07/21	4	45.79	4	45.96	45.58	0	10,810	0.00%
2022/07/20	5	46.37	5	46.31	46.08	0	11,121	0.00%
2022/07/19	1	45.41	0	0.00	45.45	1	11,309	0.01%
2022/07/18	20	45.85	20	46.01	46.76	0	11,365	0.00%
2022/07/15	7	47.94	7	47.69	46.98	0	11,340	0.00%
2022/07/12	6	47.85	0	0.00	47.28	6	11,620	0.05%
2022/07/11	8	47.37	5	47.39	47.31	3	11,625	0.03%
2022/07/08	0	0.00	1	50.10	49.54	-1	11,554	-0.01%
2022/07/06	2	49.86	24	49.25	49.19	-22	11,626	-0.19%
2022/07/05	2	50.38	2	51.08	50.45	0	11,682	0.00%
2022/07/04	3	50.37	0	0.00	50.80	3	11,661	0.03%
2022/07/01	1	51.50	1	50.50	50.25	0	11,710	0.00%
2022/06/30	0	0.00	4	50.53	51.55	-4	11,689	-0.03%
2022/06/29	3	49.87	0	0.00	49.35	3	11,736	0.03%
2022/06/28	3	49.07	4	49.47	49.54	-1	11,748	-0.01%
2022/06/27	0	0.00	2	49.91	49.06	-2	11,788	-0.02%
2022/06/24	0	0.00	6	47.69	47.82	-6	11,694	-0.05%
2022/06/20	5	46.08	6	46.40	46.58	-1	11,864	-0.01%
2022/06/17	9	45.41	10	45.41	45.91	-1	11,730	-0.01%
2022/06/15	0	0.00	12	45.41	46.21	-12	11,691	-0.10%
2022/06/14	1	42.06	1	42.34	42.29	0	11,647	0.00%
2022/06/08	10	43.39	1	43.55	42.81	9	12,067	0.07%
2022/06/07	0	0.00	7	42.43	42.70	-7	11,936	-0.06%
2022/06/06	5	40.82	0	0.00	41.55	5	11,854	0.04%
2022/06/01	1	40.66	0	0.00	40.70	1	11,832	0.01%
2022/05/31	0	0.00	7	40.08	41.04	-7	11,845	-0.06%
2022/05/30	0	0.00	2	40.05	39.70	-2	11,717	-0.02%
2022/05/27	0	0.00	3	40.03	39.25	-3	11,633	-0.03%
2022/05/26	1	38.01	5	39.21	38.73	-4	11,550	-0.03%
2022/05/25	12	38.77	5	38.91	38.62	7	11,391	0.06%
2022/05/24	9	39.52	2	40.13	39.15	7	11,355	0.06%
2022/05/20	0	0.00	9	40.33	40.94	-9	11,179	-0.08%
2022/05/18	1	38.78	0	0.00	39.20	1	11,019	0.01%
2022/05/16	15	39.24	15	39.22	38.78	0	10,792	0.00%
2022/05/13	5	39.17	6	39.41	39.15	-1	10,684	-0.01%
2022/05/11	1	39.44	5	39.19	39.67	-4	10,514	-0.04%
2022/05/10	1	36.02	1	37.63	37.90	0	10,363	0.00%
2022/05/06	6	38.95	0	0.00	38.27	6	10,254	0.06%
2022/04/22	0	0.00	1	40.72	40.69	-1	9,042	-0.01%
2022/04/21	2	40.77	1	41.55	40.80	1	8,983	0.01%
2022/04/19	6	42.54	6	42.70	42.40	0	8,716	0.00%
2022/04/18	9	42.39	0	0.00	42.31	9	8,558	0.11%
2022/04/15	0	0.00	5	43.65	43.80	-5	8,451	-0.06%
2022/04/11	23	42.29	23	41.38	41.03	0	8,388	0.00%
2022/04/07	11	43.02	11	43.01	42.40	0	8,197	0.00%
2022/04/06	4	42.91	4	42.98	43.11	0	8,190	0.00%
2022/04/01	0	0.00	11	42.55	43.35	-11	8,102	-0.14%
2022/03/25	10	42.20	0	0.00	40.75	10	7,635	0.13%
2022/03/18	0	0.00	23	40.50	40.88	-23	7,461	-0.31%
2022/03/17	23	42.20	0	0.00	41.51	23	7,428	0.31%
2022/03/16	11	36.21	10	36.60	38.20	1	7,139	0.01%
2022/03/15	2	37.51	0	0.00	37.10	2	6,967	0.03%
2022/03/10	5	42.90	0	0.00	42.61	5	6,496	0.08%
2022/03/09	3	41.17	0	0.00	40.56	3	6,428	0.05%
2022/03/08	1	42.59	0	0.00	42.43	1	6,290	0.02%
2022/03/07	5	44.46	0	0.00	43.63	5	6,191	0.08%
2022/03/04	3	46.25	0	0.00	46.22	3	6,104	0.05%
2022/03/03	2	48.19	0	0.00	47.90	2	6,038	0.03%
2022/03/02	1	48.51	120	49.05	48.56	-119	5,998	-1.98%	大賣/鉅額交易
2022/02/24	4	48.11	0	0.00	47.48	4	5,971	0.07%
2022/02/22	126	48.53	0	0.00	48.65	126	5,935	2.12%	大買/鉅額交易
2022/02/21	7	50.19	0	0.00	50.40	7	5,905	0.12%
2022/02/17	0	0.00	70	50.75	50.80	-70	5,879	-1.19%
2022/02/16	0	0.00	3	50.95	50.60	-3	5,850	-0.05%
2022/02/14	1	50.05	0	0.00	49.84	1	5,904	0.02%
2022/02/11	0	0.00	8	51.63	51.10	-8	5,993	-0.13%
2022/02/10	1	50.25	0	0.00	50.25	1	5,951	0.02%
2022/02/08	74	48.88	0	0.00	48.83	74	5,897	1.25%
2022/01/26	10	50.55	15	50.65	50.50	-5	5,760	-0.09%
2022/01/25	4	51.86	0	0.00	51.40	4	5,837	0.07%
2022/01/21	1	53.20	0	0.00	52.95	1	5,860	0.02%
2022/01/20	0	0.00	7	52.86	53.55	-7	5,811	-0.12%
2022/01/19	4	51.64	3	51.98	51.45	1	5,768	0.02%
2022/01/18	10	50.92	11	51.15	51.65	-1	5,778	-0.02%
2022/01/17	2	50.63	0	0.00	50.75	2	5,749	0.03%
2022/01/14	8	51.06	0	0.00	51.00	8	5,782	0.14%
2022/01/13	3	52.28	0	0.00	52.40	3	5,709	0.05%
2022/01/12	1	52.95	0	0.00	53.05	1	5,706	0.02%
2022/01/11	2	52.80	0	0.00	52.40	2	5,725	0.03%
2022/01/06	1	51.95	0	0.00	52.65	1	5,830	0.02%
2022/01/05	3	54.25	5	54.60	54.00	-2	5,794	-0.03%
2022/01/04	4	53.34	0	0.00	54.10	4	5,830	0.07%
2021/12/30	0	0.00	21	53.85	54.95	-21	5,892	-0.36%
2021/12/29	16	54.70	7	54.59	54.40	9	5,864	0.15%
2021/12/24	8	56.41	13	56.42	56.40	-5	5,779	-0.09%
2021/12/23	8	55.74	0	0.00	55.65	8	5,737	0.14%
2021/12/22	9	55.99	8	55.89	55.60	1	5,785	0.02%
2021/12/21	1	55.90	0	0.00	56.05	1	5,805	0.02%
2021/12/20	16	56.13	15	56.63	56.35	1	5,825	0.02%
2021/12/17	9	57.79	8	57.37	56.95	1	5,809	0.02%
2021/12/16	6	58.01	5	57.95	58.05	1	5,827	0.02%
2021/12/15	7	58.47	10	58.90	58.35	-3	5,869	-0.05%
2021/12/14	6	59.84	10	59.93	59.85	-4	5,866	-0.07%
2021/12/13	5	61.25	0	0.00	60.70	5	5,863	0.09%
2021/12/10	1	59.70	0	0.00	59.80	1	5,842	0.02%
2021/12/09	8	60.32	8	60.10	60.70	0	5,848	0.00%
2021/12/07	1	55.95	0	0.00	56.15	1	5,746	0.02%
2021/12/06	1	55.80	15	55.48	55.65	-14	5,754	-0.24%
2021/11/29	5	53.68	0	0.00	52.90	5	6,152	0.08%
2021/11/26	3	53.63	0	0.00	53.50	3	6,389	0.05%
2021/11/25	2	54.75	0	0.00	54.60	2	6,531	0.03%
2021/11/24	3	55.05	0	0.00	55.20	3	6,692	0.04%
2021/11/23	5	55.10	1	55.80	55.05	4	6,756	0.06%
2021/11/22	0	0.00	4	55.16	54.90	-4	6,843	-0.06%
2021/11/18	6	53.38	21	53.31	53.75	-15	6,955	-0.22%
2021/11/16	0	0.00	2	55.30	54.50	-2	7,200	-0.03%
2021/11/12	18	55.51	17	55.65	54.55	1	7,347	0.01%
2021/11/11	0	0.00	3	53.80	54.60	-3	7,388	-0.04%
2021/11/10	20	52.16	0	0.00	52.20	20	7,358	0.27%
2021/11/09	3	54.18	0	0.00	53.90	3	7,288	0.04%
2021/11/02	18	55.49	0	0.00	53.50	18	7,667	0.23%
2021/10/28	0	0.00	1	56.30	56.45	-1	7,641	-0.01%
2021/10/27	5	56.70	0	0.00	56.55	5	7,827	0.06%
2021/10/22	0	0.00	10	58.85	59.55	-10	8,144	-0.12%
2021/10/21	0	0.00	2	57.78	57.55	-2	8,169	-0.02%
2021/10/20	2	56.65	0	0.00	56.40	2	8,402	0.02%
2021/10/15	10	58.35	0	0.00	58.00	10	8,394	0.12%
2021/10/14	1	57.85	0	0.00	57.70	1	8,376	0.01%
2021/10/12	0	0.00	1	56.75	57.30	-1	8,361	-0.01%
2021/10/08	0	0.00	8	56.16	56.50	-8	8,340	-0.10%
2021/10/07	5	53.16	1	52.30	53.40	4	8,204	0.05%
2021/10/06	2	50.05	2	51.05	51.00	0	8,177	0.00%
2021/10/04	0	0.00	41	51.65	51.75	-41	8,323	-0.49%
2021/09/29	0	0.00	3	53.80	53.90	-3	8,400	-0.04%
2021/09/28	3	53.63	0	0.00	54.05	3	8,393	0.04%
2021/09/27	3	51.83	3	53.03	53.40	0	8,534	0.00%
2021/09/24	1	50.30	4	51.69	51.55	-3	8,473	-0.04%
2021/09/22	2	49.40	10	50.52	50.50	-8	8,426	-0.09%
2021/09/16	1	50.45	1	50.85	51.25	0	8,433	0.00%
2021/09/15	2	52.25	0	0.00	51.40	2	8,362	0.02%
2021/09/13	0	0.00	1	54.50	54.25	-1	8,297	-0.01%
2021/09/10	0	0.00	3	54.18	54.75	-3	8,269	-0.04%
2021/09/06	0	0.00	2	53.50	53.35	-2	8,312	-0.02%
2021/09/03	5	50.60	7	51.36	51.40	-2	8,381	-0.02%
2021/09/01	0	0.00	11	51.06	51.45	-11	8,264	-0.13%
2021/08/31	29	48.58	25	48.10	48.37	4	8,152	0.05%
2021/08/30	4	49.39	0	0.00	49.74	4	8,125	0.05%
2021/08/26	3	50.53	0	0.00	50.60	3	8,057	0.04%
2021/08/25	4	52.50	4	52.30	52.50	0	8,023	0.00%
2021/08/20	2	49.78	0	0.00	49.22	2	8,056	0.02%
2021/08/16	0	0.00	1	55.20	55.65	-1	8,194	-0.01%
2021/08/13	1	56.00	0	0.00	55.05	1	8,228	0.01%
2021/08/12	0	0.00	1	56.10	55.60	-1	8,179	-0.01%
2021/08/11	1	56.65	3	56.95	56.55	-2	8,203	-0.02%
2021/08/10	3	55.03	0	0.00	55.05	3	8,147	0.04%
2021/08/02	1	49.50	1	51.00	53.95	0	8,310	0.00%
2021/07/30	1	51.40	5	51.40	50.30	-4	8,130	-0.05%
2021/07/28	13	51.27	10	51.90	52.05	3	7,991	0.04%
2021/07/27	1	54.50	1	54.95	54.25	0	7,753	0.00%
2021/07/26	7	57.65	20	59.50	54.95	-13	7,673	-0.17%
2021/07/23	7	62.09	5	62.01	61.70	2	7,496	0.03%
2021/07/22	12	63.33	12	63.77	63.35	0	7,471	0.00%
2021/07/21	0	0.00	5	63.80	62.85	-5	7,540	-0.07%
2021/07/19	2	61.50	1	62.35	62.80	1	7,673	0.01%
2021/07/16	5	63.40	0	0.00	63.60	5	7,644	0.07%
2021/07/14	1	62.50	0	0.00	62.65	1	7,721	0.01%
2021/07/09	2	61.90	0	0.00	62.45	2	7,924	0.03%
2021/07/05	2	64.10	0	0.00	63.95	2	8,123	0.02%
2021/07/02	7	65.68	0	0.00	64.80	7	8,106	0.09%
2021/07/01	1	66.80	1	67.60	67.80	0	8,141	0.00%
2021/06/29	11	67.68	12	67.71	67.95	-1	8,261	-0.01%
2021/06/25	1	69.10	14	69.30	69.65	-13	8,379	-0.16%
2021/06/24	1	66.60	0	0.00	67.30	1	8,354	0.01%
2021/06/22	1	66.20	4	66.30	66.45	-3	8,537	-0.04%
2021/06/21	13	64.94	8	65.21	64.85	5	8,642	0.06%
2021/06/18	3	65.83	2	66.30	65.75	1	8,676	0.01%
2021/06/17	40	67.50	0	0.00	67.00	40	8,667	0.46%
2021/06/15	9	68.69	0	0.00	68.85	9	8,811	0.10%
2021/06/11	4	71.18	1	71.70	70.95	3	8,798	0.03%
2021/06/09	0	0.00	1	71.20	71.25	-1	8,787	-0.01%
2021/06/08	1	70.80	0	0.00	70.10	1	8,860	0.01%
2021/06/07	1	71.60	1	72.10	71.95	0	8,821	0.00%
2021/06/03	1	73.00	1	72.80	72.95	0	8,907	0.00%
2021/05/28	0	0.00	5	74.75	74.90	-5	9,291	-0.05%
2021/05/27	1	73.25	0	0.00	74.20	1	9,380	0.01%
2021/05/26	7	73.80	1	74.10	73.85	6	9,422	0.06%
2021/05/25	5	72.60	0	0.00	73.20	5	9,389	0.05%
2021/05/19	1	68.55	0	0.00	68.25	1	9,629	0.01%
2021/05/17	1	69.50	1	69.05	69.45	0	9,781	0.00%
2021/05/14	1	64.60	0	0.00	66.50	1	9,834	0.01%
2021/05/12	0	0.00	16	65.41	64.75	-16	9,874	-0.16%
2021/05/10	5	63.29	10	63.20	62.15	-5	9,755	-0.05%
2021/05/07	17	65.62	27	66.09	65.25	-10	9,654	-0.10%
2021/05/06	21	65.91	10	66.50	65.35	11	9,749	0.11%
2021/05/05	10	66.00	10	66.45	65.85	0	9,738	0.00%
2021/05/03	20	65.68	0	0.00	65.00	20	9,944	0.20%
2021/04/28	0	0.00	4	65.80	65.65	-4	10,011	-0.04%
2021/04/27	4	65.25	0	0.00	65.70	4	10,086	0.04%
2021/04/21	5	65.00	10	66.60	66.70	-5	9,983	-0.05%
2021/04/20	5	66.30	0	0.00	66.95	5	10,032	0.05%
2021/04/15	68	63.78	68	62.39	62.20	0	10,138	0.00%
2021/04/14	8	64.52	8	64.96	64.55	0	10,109	0.00%
2021/04/13	15	64.80	15	65.29	64.00	0	10,210	0.00%
2021/04/06	0	0.00	5	69.70	69.25	-5	10,162	-0.05%
2021/03/26	4	67.50	4	67.25	67.20	0	9,968	0.00%
2021/03/23	0	0.00	2	65.50	65.85	-2	9,728	-0.02%
2021/03/16	0	0.00	5	69.35	69.10	-5	9,339	-0.05%
2021/03/15	11	69.09	0	0.00	67.55	11	9,301	0.12%
2021/03/12	0	0.00	4	70.20	70.20	-4	9,138	-0.04%
2021/03/09	8	66.83	0	0.00	67.55	8	9,092	0.09%
2021/03/08	6	70.33	0	0.00	68.40	6	9,012	0.07%
2021/02/24	7	79.34	0	0.00	78.60	7	8,751	0.08%
2021/02/23	1	81.80	0	0.00	83.95	1	8,552	0.01%
2021/02/22	6	84.65	1	85.30	84.90	5	8,497	0.06%
2021/02/19	6	87.50	0	0.00	89.05	6	8,345	0.07%
2021/02/18	2	95.45	0	0.00	90.50	2	8,315	0.02%
2021/02/17	0	0.00	2	94.00	94.20	-2	8,246	-0.02%
2021/02/05	0	0.00	6	82.00	82.90	-6	8,299	-0.07%
2021/02/04	0	0.00	5	81.05	79.10	-5	8,154	-0.06%
2021/01/27	6	79.25	0	0.00	78.70	6	8,567	0.07%
2021/01/25	0	0.00	11	80.94	81.75	-11	8,573	-0.13%
2021/01/22	6	78.60	0	0.00	78.90	6	8,465	0.07%
2021/01/08	0	0.00	1	81.60	78.80	-1	8,821	-0.01%
2021/01/06	0	0.00	1	75.00	75.75	-1	8,742	-0.01%
2021/01/04	0	0.00	1	71.80	72.60	-1	8,872	-0.01%
2020/12/31	0	0.00	1	70.00	71.10	-1	8,718	-0.01%
2020/12/30	0	0.00	12	68.55	68.70	-12	8,467	-0.14%
2020/12/25	6	66.30	0	0.00	66.45	6	8,301	0.07%
2020/12/16	0	0.00	1	64.95	65.05	-1	8,686	-0.01%
2020/12/11	1	63.85	0	0.00	62.95	1	8,958	0.01%
2020/12/04	6	66.65	0	0.00	67.30	6	9,113	0.07%
2020/11/30	0	0.00	1	67.00	66.85	-1	9,355	-0.01%
2020/11/18	0	0.00	1	62.30	62.60	-1	9,780	-0.01%
2020/11/13	1	60.00	0	0.00	59.95	1	10,156	0.01%
2020/11/10	0	0.00	1	64.20	63.95	-1	10,465	-0.01%
2020/11/04	0	0.00	10	60.00	60.30	-10	10,580	-0.09%
2020/10/29	1	57.45	2	58.60	59.10	-1	10,942	-0.01%
2020/10/26	11	59.39	0	0.00	58.05	11	11,096	0.10%
2020/10/23	10	61.10	11	60.82	60.85	-1	11,042	-0.01%
2020/10/22	10	58.85	10	59.65	59.65	0	11,014	0.00%
2020/10/21	10	59.23	10	59.65	59.20	0	11,091	0.00%
2020/10/20	10	59.00	10	59.35	59.20	0	11,344	0.00%
2020/10/19	31	60.68	31	61.10	59.40	0	11,684	0.00%
2020/10/16	0	0.00	8	60.30	59.70	-8	11,736	-0.07%
2020/10/14	0	0.00	20	58.90	58.75	-20	11,806	-0.17%
2020/10/12	0	0.00	12	57.99	58.95	-12	12,316	-0.10%
2020/09/30	0	0.00	10	55.35	54.85	-10	13,166	-0.08%
2020/09/25	0	0.00	1	54.25	53.75	-1	14,544	-0.01%
2020/09/24	11	53.88	0	0.00	53.60	11	14,844	0.07%
2020/09/23	2	54.85	1	55.30	55.20	1	14,954	0.01%
2020/09/18	0	0.00	1	55.50	57.05	-1	15,063	-0.01%
2020/09/17	1	54.95	0	0.00	54.80	1	15,043	0.01%
2020/09/14	6	55.90	1	56.30	55.95	5	15,163	0.03%
2020/09/09	7	54.34	1	55.15	54.90	6	15,257	0.04%
2020/09/08	1	55.40	1	55.80	55.80	0	15,128	0.00%
2020/09/07	0	0.00	1	57.35	56.80	-1	15,107	-0.01%
2020/09/04	12	56.70	0	0.00	56.30	12	15,084	0.08%
2020/09/02	17	58.58	1	58.65	58.65	16	14,989	0.11%
2020/09/01	20	58.60	10	58.70	58.70	10	15,037	0.07%
2020/08/31	31	60.27	42	60.56	59.90	-11	14,991	-0.07%
2020/08/28	30	57.85	50	57.46	58.00	-20	14,849	-0.13%
2020/08/27	6	55.93	0	0.00	56.05	6	14,886	0.04%
2020/08/26	1	56.35	1	57.60	56.75	0	14,921	0.00%
2020/08/25	16	57.16	0	0.00	57.05	16	15,071	0.11%
2020/08/24	24	56.76	35	57.09	56.80	-11	15,076	-0.07%
2020/08/20	1	55.65	1	55.00	54.90	0	15,199	0.00%
2020/08/18	10	58.15	10	58.50	58.55	0	15,009	0.00%
2020/08/17	30	58.90	31	57.28	59.25	-1	15,191	-0.01%
2020/08/14	20	54.68	20	55.10	55.25	0	14,895	0.00%
2020/08/13	0	0.00	13	54.47	54.70	-13	14,868	-0.09%
2020/08/12	3	54.80	0	0.00	53.85	3	14,886	0.02%
2020/08/11	40	56.78	41	56.32	56.95	-1	14,705	-0.01%
2020/08/10	0	0.00	1	55.20	55.45	-1	14,687	-0.01%
2020/08/07	1	54.00	1	55.70	53.20	0	14,680	0.00%
2020/08/06	1	54.85	0	0.00	54.45	1	14,680	0.01%
2020/08/05	2	55.20	2	56.03	55.45	0	14,590	0.00%
2020/08/04	1	55.80	1	56.40	56.35	0	14,670	0.00%
2020/07/31	20	55.70	20	56.03	54.35	0	14,687	0.00%
2020/07/28	0	0.00	2	53.28	53.15	-2	14,799	-0.01%
2020/07/27	1	52.00	4	52.10	52.25	-3	14,869	-0.02%
2020/07/24	9	53.50	30	53.00	52.90	-21	14,805	-0.14%
2020/07/23	10	55.50	0	0.00	56.20	10	14,780	0.07%
2020/07/20	8	54.60	2	55.98	56.70	6	14,454	0.04%
2020/07/16	3	57.17	0	0.00	54.65	3	14,153	0.02%
2020/07/15	1	60.10	0	0.00	59.00	1	13,982	0.01%
2020/07/14	4	59.10	0	0.00	59.00	4	14,182	0.03%
2020/07/13	8	59.30	1	60.65	61.30	7	14,095	0.05%
2020/07/09	1	61.50	11	61.45	61.95	-10	13,961	-0.07%
2020/07/08	10	60.30	0	0.00	60.00	10	13,716	0.07%
2020/07/07	0	0.00	1	61.80	61.80	-1	13,587	-0.01%
2020/07/06	0	0.00	11	56.00	57.55	-11	13,229	-0.08%
2020/07/01	0	0.00	1	46.30	47.57	-1	12,560	-0.01%
2020/06/30	10	44.98	1	44.85	45.40	9	12,463	0.07%
2020/06/29	1	44.28	0	0.00	44.28	1	12,544	0.01%
2020/06/24	0	0.00	23	45.09	45.10	-23	12,697	-0.18%
2020/06/23	20	44.68	0	0.00	44.58	20	13,004	0.15%
2020/06/22	32	44.69	42	44.91	44.68	-10	13,003	-0.08%
2020/06/19	7	44.40	10	44.38	44.58	-3	13,272	-0.02%
2020/06/18	28	43.53	25	43.19	43.65	3	13,493	0.02%
2020/06/17	31	42.96	21	43.22	42.90	10	13,576	0.07%
2020/06/16	25	43.07	24	43.32	43.25	1	13,894	0.01%
2020/06/15	20	43.01	20	43.22	42.47	0	14,570	0.00%
2020/06/12	20	43.30	20	43.04	43.32	0	14,860	0.00%
2020/06/11	2	43.90	0	0.00	43.51	2	15,406	0.01%
2020/06/10	20	44.91	20	45.21	44.71	0	15,612	0.00%
2020/06/09	40	45.25	44	44.89	45.30	-4	16,191	-0.02%
2020/06/08	60	44.62	61	44.84	44.45	-1	16,384	-0.01%
2020/06/05	1	43.65	0	0.00	43.87	1	16,466	0.01%
2020/06/03	31	44.50	32	44.63	44.37	-1	17,343	-0.01%
2020/06/02	50	43.89	50	43.46	43.95	0	17,291	0.00%
2020/06/01	40	43.32	40	42.58	43.36	0	17,598	0.00%
2020/05/29	25	41.20	25	41.10	41.19	0	17,447	0.00%
2020/05/28	10	41.40	10	41.61	41.13	0	17,545	0.00%
2020/05/26	5	40.81	5	41.02	40.82	0	17,811	0.00%
2020/05/22	1	40.90	0	0.00	39.95	1	18,257	0.01%
2020/05/21	0	0.00	1	42.30	42.20	-1	18,241	-0.01%
2020/05/20	0	0.00	1	42.15	42.25	-1	18,520	-0.01%
2020/05/19	10	42.35	11	42.50	42.06	-1	18,681	-0.01%
2020/05/18	10	41.47	12	41.57	41.72	-2	18,766	-0.01%
2020/05/15	0	0.00	1	41.95	41.25	-1	18,816	-0.01%
2020/05/14	20	41.57	20	41.85	41.47	0	18,816	0.00%
2020/05/13	0	0.00	1	42.00	41.98	-1	18,808	-0.01%
2020/05/12	30	42.10	30	42.28	42.22	0	18,897	0.00%
2020/05/11	30	42.72	30	42.96	42.35	0	18,945	0.00%
2020/05/08	0	0.00	2	42.22	42.44	-2	19,003	-0.01%
2020/05/06	0	0.00	1	40.69	41.02	-1	19,041	-0.01%
2020/05/05	2	38.70	2	38.78	38.78	0	19,049	0.00%
2020/05/04	32	38.67	30	38.85	38.50	2	19,449	0.01%
2020/04/30	53	41.87	50	42.05	41.65	3	19,666	0.02%
2020/04/29	20	40.97	20	41.22	41.13	0	20,064	0.00%
2020/04/28	28	40.21	28	40.29	40.83	0	20,091	0.00%
2020/04/27	20	40.07	28	40.18	40.10	-8	20,375	-0.04%
2020/04/24	8	39.11	0	0.00	39.10	8	20,235	0.04%
2020/04/23	30	39.59	52	39.77	39.58	-22	20,231	-0.11%
2020/04/22	30	39.04	30	38.65	39.09	0	20,213	0.00%
2020/04/21	1	38.97	1	38.36	38.36	0	20,295	0.00%
2020/04/20	0	0.00	11	39.46	39.60	-11	20,239	-0.05%
2020/04/17	50	39.79	50	39.63	39.91	0	20,185	0.00%
2020/04/16	33	38.45	33	38.30	38.52	0	19,856	0.00%
2020/04/14	10	38.35	0	0.00	38.57	10	19,822	0.05%
2020/04/13	2	38.05	2	37.80	37.80	0	19,782	0.00%
2020/04/10	20	38.50	20	38.70	38.18	0	19,838	0.00%
2020/04/09	10	38.15	0	0.00	38.08	10	19,910	0.05%
2020/04/08	12	38.26	0	0.00	38.19	12	20,195	0.06%
2020/04/06	0	0.00	1	38.40	38.21	-1	20,065	0.00%
2020/04/01	20	37.42	40	37.21	37.29	-20	20,135	-0.10%
2020/03/27	20	37.80	0	0.00	37.15	20	19,670	0.10%
2020/03/26	11	36.61	11	36.85	37.24	0	19,343	0.00%
2020/03/25	10	36.70	30	36.75	36.77	-20	19,143	-0.10%
2020/03/23	1	32.78	0	0.00	32.83	1	18,670	0.01%
2020/03/20	1	34.40	0	0.00	34.18	1	18,850	0.01%
2020/03/19	10	33.03	11	33.32	32.15	-1	18,629	-0.01%
2020/03/18	61	36.63	61	36.84	35.89	0	18,162	0.00%
2020/03/17	21	36.27	21	36.34	36.18	0	17,946	0.00%
2020/03/16	12	38.71	12	38.84	38.35	0	17,274	0.00%
2020/03/13	31	39.02	20	38.43	40.65	11	16,909	0.07%
2020/03/09	1	42.50	0	0.00	41.73	1	15,481	0.01%
2020/03/06	10	46.15	10	46.40	45.63	0	14,998	0.00%
2020/03/05	20	46.74	30	45.65	46.85	-10	14,912	-0.07%
2020/03/04	10	44.05	0	0.00	44.11	10	14,750	0.07%
2020/03/03	10	44.48	0	0.00	44.03	10	14,721	0.07%
2020/03/02	27	43.16	26	42.92	43.65	1	14,610	0.01%
2020/02/26	0	0.00	2	43.39	44.62	-2	14,425	-0.01%
2020/02/24	1	45.59	0	0.00	45.00	1	14,255	0.01%
2020/02/20	31	44.67	30	45.08	45.32	1	13,774	0.01%
2020/02/19	40	44.72	40	44.50	44.83	0	13,750	0.00%
2020/02/18	10	44.37	10	44.57	43.92	0	13,746	0.00%
2020/02/17	10	44.04	10	44.22	44.50	0	13,724	0.00%
2020/02/14	60	43.58	60	43.48	43.58	0	13,713	0.00%
2020/02/13	31	43.40	30	43.70	43.00	1	13,872	0.01%
2020/02/12	0	0.00	1	43.20	43.35	-1	14,068	-0.01%
2020/02/11	40	43.46	41	43.04	43.53	-1	14,086	-0.01%
2020/02/10	0	0.00	60	42.27	41.94	-60	13,916	-0.43%
2020/02/07	1	41.65	1	41.88	41.77	0	13,900	0.00%
2020/02/06	1	41.98	0	0.00	42.13	1	14,200	0.01%
2020/02/05	20	41.28	20	41.15	41.29	0	14,216	0.00%
2020/02/04	116	39.64	114	40.02	40.19	2	14,074	0.01%	大買/大賣/
2020/02/03	30	39.28	30	39.62	39.60	0	13,680	0.00%
2020/01/31	30	40.20	55	40.82	40.26	-25	13,223	-0.19%
2020/01/30	30	40.17	103	40.47	39.68	-73	13,209	-0.55%	大賣/
2020/01/20	0	0.00	2	50.25	50.10	-2	12,850	-0.02%
2020/01/15	50	50.50	0	0.00	50.05	50	13,103	0.38%
2020/01/14	51	51.15	50	51.80	51.20	1	13,137	0.01%
2020/01/13	0	0.00	61	51.04	50.80	-61	13,203	-0.46%
2020/01/10	27	50.59	27	50.60	50.40	0	13,273	0.00%
2020/01/08	0	0.00	20	50.00	49.69	-20	13,584	-0.15%
2020/01/07	20	50.40	22	50.67	50.55	-2	13,580	-0.01%
2020/01/06	50	50.25	0	0.00	50.65	50	14,216	0.35%
2020/01/03	52	50.74	12	51.30	50.65	40	14,278	0.28%
2020/01/02	31	51.11	72	51.09	51.10	-41	14,266	-0.29%
2019/12/31	0	0.00	20	49.71	49.56	-20	13,909	-0.14%
2019/12/30	20	49.95	20	49.23	49.99	0	13,829	0.00%
2019/12/27	20	49.38	20	49.28	49.31	0	13,698	0.00%
2019/12/26	20	48.25	20	48.40	48.25	0	13,546	0.00%
2019/12/24	50	48.22	51	48.25	48.19	-1	13,695	-0.01%
2019/12/23	5	48.72	0	0.00	48.56	5	13,700	0.04%
2019/12/20	0	0.00	110	49.50	49.36	-110	13,726	-0.80%	大賣/鉅額交易
2019/12/18	0	0.00	2	49.61	49.69	-2	14,100	-0.01%
2019/12/17	0	0.00	101	49.45	49.73	-101	14,104	-0.72%	大賣/鉅額交易
2019/12/16	1	47.90	0	0.00	47.93	1	13,840	0.01%
2019/12/13	33	47.90	20	48.08	47.99	13	13,849	0.09%
2019/12/10	20	46.70	20	46.75	46.80	0	14,003	0.00%
2019/12/09	16	46.86	168	46.97	46.75	-152	14,329	-1.06%	大賣/鉅額交易
2019/12/06	40	46.69	30	46.90	46.72	10	14,523	0.07%
2019/12/04	1	45.81	10	45.73	45.89	-9	14,839	-0.06%
2019/12/03	0	0.00	5	45.25	45.89	-5	15,449	-0.03%
2019/11/29	5	46.50	5	45.58	45.06	0	15,661	0.00%
2019/11/27	75	47.29	60	47.30	47.28	15	15,792	0.09%
2019/11/26	5	47.51	5	47.62	47.46	0	15,988	0.00%
2019/11/25	129	46.68	82	46.94	47.08	47	16,184	0.29%	大買/
2019/11/22	1	46.87	0	0.00	46.91	1	16,260	0.01%
2019/11/20	50	48.63	50	48.33	48.33	0	16,690	0.00%
2019/11/19	30	48.83	50	48.80	48.85	-20	16,851	-0.12%
2019/11/18	0	0.00	10	47.90	48.38	-10	16,828	-0.06%
2019/11/15	0	0.00	30	48.36	48.00	-30	16,891	-0.18%
2019/11/14	30	48.20	20	48.18	48.19	10	17,143	0.06%
2019/11/13	5	47.81	5	48.17	47.95	0	17,375	0.00%
2019/11/12	10	48.15	4	47.74	48.15	6	17,522	0.03%
2019/11/11	2	48.80	11	49.21	48.57	-9	17,539	-0.05%
2019/11/08	13	50.81	22	50.55	50.15	-9	17,358	-0.05%
2019/11/07	0	0.00	10	50.25	50.10	-10	17,423	-0.06%
2019/11/06	90	50.82	6	50.60	50.60	84	17,623	0.48%
2019/11/05	55	51.08	46	50.62	51.45	9	17,805	0.05%
2019/11/04	10	49.98	78	50.23	50.10	-68	18,031	-0.38%
2019/11/01	2	49.09	0	0.00	49.37	2	18,206	0.01%
2019/10/30	45	47.81	0	0.00	47.80	45	18,771	0.24%
2019/10/29	20	48.55	5	48.69	48.45	15	18,945	0.08%
2019/10/28	30	48.32	40	48.48	48.37	-10	19,191	-0.05%
2019/10/25	130	47.56	95	47.85	47.67	35	19,135	0.18%	大買/
2019/10/24	34	48.26	45	47.98	47.75	-11	19,220	-0.06%
2019/10/23	51	48.28	60	48.28	48.25	-9	19,291	-0.05%
2019/10/22	24	48.28	15	48.79	48.07	9	19,667	0.05%
2019/10/21	64	47.90	60	48.35	48.27	4	19,863	0.02%
2019/10/18	22	49.54	30	49.31	48.63	-8	20,071	-0.04%
2019/10/17	20	49.34	46	49.54	49.36	-26	20,275	-0.13%
2019/10/16	132	49.53	87	50.42	49.14	45	20,423	0.22%	大買/
2019/10/15	60	49.40	10	49.54	49.40	50	20,271	0.25%
2019/10/14	40	49.54	405	49.91	49.65	-365	20,475	-1.78%	大賣/鉅額交易
2019/10/09	50	46.33	50	47.04	46.91	0	20,441	0.00%
2019/10/08	47	46.51	20	46.92	47.49	27	20,646	0.13%
2019/10/07	10	45.81	15	45.67	45.63	-5	20,851	-0.02%
2019/10/03	50	45.61	1	45.61	45.63	49	21,226	0.23%
2019/10/01	11	46.80	10	46.72	46.71	1	21,949	0.00%
2019/09/27	10	47.15	10	47.33	47.32	0	22,356	0.00%
2019/09/25	10	47.50	20	47.64	47.68	-10	22,649	-0.04%
2019/09/24	10	47.64	62	48.13	48.04	-52	23,403	-0.22%
2019/09/23	13	48.13	2	47.64	47.15	11	23,467	0.05%
2019/09/20	0	0.00	52	48.52	48.65	-52	23,688	-0.22%
2019/09/19	10	48.37	1	48.50	48.02	9	23,803	0.04%
2019/09/18	0	0.00	7	48.17	48.32	-7	24,331	-0.03%
2019/09/17	20	48.81	108	48.33	48.25	-88	24,610	-0.36%	大賣/
2019/09/12	10	49.06	60	49.14	49.27	-50	25,640	-0.20%
2019/09/11	72	48.77	21	48.82	48.76	51	26,012	0.20%
2019/09/10	100	49.09	0	0.00	49.01	100	25,906	0.39%
2019/09/09	16	50.05	44	50.30	49.73	-28	25,972	-0.11%
2019/09/06	1	49.56	0	0.00	49.40	1	25,987	0.00%
2019/09/05	27	49.38	157	49.44	49.67	-130	26,053	-0.50%	大賣/鉅額交易
2019/09/04	10	47.73	13	47.93	47.72	-3	25,633	-0.01%
2019/09/02	0	0.00	252	47.33	47.50	-252	26,527	-0.95%	大賣/鉅額交易
2019/08/28	224	46.62	2	46.24	46.24	222	26,910	0.82%	大買/鉅額交易
2019/08/27	12	47.01	63	46.72	47.11	-51	26,966	-0.19%
2019/08/26	51	45.66	2	46.28	45.80	49	27,008	0.18%
2019/08/23	0	0.00	56	46.93	47.42	-56	27,134	-0.21%
2019/08/22	13	46.18	11	46.51	45.98	2	26,928	0.01%
2019/08/21	21	46.20	20	46.30	46.30	1	27,392	0.00%
2019/08/20	21	46.36	153	46.36	46.49	-132	27,900	-0.47%	大賣/鉅額交易
2019/08/19	9	45.14	2	45.59	45.85	7	28,042	0.02%
2019/08/16	21	44.84	23	44.83	44.81	-2	28,220	-0.01%
2019/08/15	10	43.64	0	0.00	43.64	10	28,273	0.04%
2019/08/14	7	44.69	7	44.14	43.95	0	28,549	0.00%
2019/08/12	0	0.00	21	43.93	43.85	-21	29,210	-0.07%
2019/08/08	6	42.54	5	43.28	43.46	1	29,566	0.00%
2019/08/07	12	43.05	2	42.58	42.58	10	29,754	0.03%
2019/08/06	8	42.37	0	0.00	43.20	8	30,177	0.03%
2019/08/05	25	44.07	23	44.47	44.25	2	29,933	0.01%
2019/08/02	150	44.82	20	44.89	44.82	130	30,453	0.43%	大買/鉅額交易
2019/08/01	41	46.94	20	46.29	46.27	21	31,105	0.07%
2019/07/31	110	47.55	0	0.00	47.42	110	31,176	0.35%	大買/鉅額交易
2019/07/30	25	48.46	22	48.73	48.52	3	31,513	0.01%
2019/07/26	0	0.00	41	47.74	47.98	-41	32,879	-0.12%
2019/07/25	17	47.27	17	47.62	47.55	0	32,707	0.00%
2019/07/24	25	47.19	11	47.22	47.18	14	33,011	0.04%
2019/07/23	42	46.46	20	46.51	46.32	22	33,255	0.07%
2019/07/22	10	46.69	11	47.20	46.99	-1	33,690	0.00%
2019/07/19	0	0.00	1	47.05	46.65	-1	33,557	0.00%
2019/07/18	14	45.82	5	45.83	45.69	9	33,899	0.03%
2019/07/16	7	46.51	7	46.53	46.29	0	34,792	0.00%
2019/07/15	30	46.93	30	46.80	47.00	0	35,080	0.00%
2019/07/12	0	0.00	1	47.14	47.22	-1	34,749	0.00%
2019/07/11	0	0.00	8	46.95	46.49	-8	34,978	-0.02%
2019/07/09	10	46.89	0	0.00	46.14	10	35,920	0.03%
2019/07/08	15	46.65	10	46.75	46.69	5	36,192	0.01%
2019/07/05	15	48.18	12	48.42	48.55	3	36,302	0.01%
2019/07/04	31	48.44	0	0.00	48.00	31	36,537	0.08%
2019/07/03	2	48.69	0	0.00	48.85	2	36,665	0.01%
2019/07/02	20	49.07	5	49.12	48.80	15	37,638	0.04%
2019/07/01	54	49.01	153	48.58	49.11	-99	37,880	-0.26%	大賣/
2019/06/28	2	46.58	0	0.00	46.29	2	37,631	0.01%
2019/06/27	10	46.66	14	46.94	46.74	-4	38,297	-0.01%
2019/06/26	21	45.57	65	45.83	45.57	-44	38,994	-0.11%
2019/06/25	67	45.39	3	45.08	45.10	64	39,157	0.16%
2019/06/24	10	46.81	41	46.87	46.86	-31	39,037	-0.08%
2019/06/21	30	46.64	50	46.79	46.43	-20	39,306	-0.05%
2019/06/20	35	45.82	33	45.99	46.48	2	39,410	0.01%
2019/06/19	0	0.00	130	45.02	45.04	-130	39,100	-0.33%	大賣/鉅額交易
2019/06/18	25	43.16	0	0.00	42.95	25	38,928	0.06%
2019/06/17	184	42.61	122	43.37	42.73	62	39,437	0.16%	大買/大賣/
2019/06/14	2	43.01	0	0.00	43.07	2	39,788	0.01%
2019/06/13	50	42.52	0	0.00	42.74	50	40,249	0.12%
2019/06/12	8	42.98	2	42.85	42.85	6	40,774	0.01%
2019/06/11	0	0.00	56	42.28	43.09	-56	41,115	-0.14%
2019/06/10	15	41.61	56	41.68	41.56	-41	41,094	-0.10%
2019/06/06	105	40.46	110	40.69	40.39	-5	41,089	-0.01%	大買/大賣/
2019/06/05	153	40.78	307	41.25	40.91	-154	41,609	-0.37%	大買/大賣/鉅額交易
2019/06/04	150	40.65	0	0.00	40.28	150	42,596	0.35%	大買/鉅額交易
2019/06/03	5	41.11	0	0.00	40.93	5	43,375	0.01%
2019/05/31	20	41.44	12	41.57	41.09	8	43,791	0.02%
2019/05/30	16	41.03	10	40.91	40.82	6	44,397	0.01%
2019/05/29	2	41.00	2	41.58	41.58	0	45,371	0.00%
2019/05/28	110	41.15	240	41.12	41.68	-130	45,713	-0.28%	大買/大賣/鉅額交易
2019/05/24	0	0.00	1	40.05	40.05	-1	47,391	0.00%
2019/05/23	120	39.82	67	39.78	39.85	53	47,617	0.11%	大買/
2019/05/22	110	40.85	10	41.30	40.80	100	47,369	0.21%	大買/
2019/05/21	36	41.47	173	41.25	41.17	-137	47,324	-0.29%	大賣/鉅額交易
2019/05/20	81	40.03	39	40.57	39.88	42	47,756	0.09%
2019/05/17	195	41.31	69	42.34	40.96	126	47,704	0.26%	大買/鉅額交易
2019/05/16	142	41.30	120	42.14	41.95	22	47,751	0.05%	大買/大賣/
2019/05/15	84	41.31	85	41.58	41.91	-1	47,872	0.00%
2019/05/14	122	38.91	131	40.35	40.82	-9	47,919	-0.02%	大買/大賣/
2019/05/13	20	40.26	20	40.28	40.10	0	47,659	0.00%
2019/05/10	51	40.69	254	41.37	40.55	-203	48,268	-0.42%	大賣/鉅額交易
2019/05/09	253	40.20	185	39.57	39.65	68	47,641	0.14%	大買/大賣/
2019/05/08	20	40.80	56	40.62	41.63	-36	47,054	-0.08%
2019/05/07	12	42.63	11	42.95	41.95	1	47,278	0.00%
2019/05/06	110	43.00	17	42.90	41.59	93	47,291	0.20%	大買/
2019/05/03	10	46.48	2	45.92	46.56	8	46,077	0.02%
2019/04/30	135	46.41	113	46.93	46.78	22	46,555	0.05%	大買/大賣/
2019/04/29	61	46.01	103	46.94	47.41	-42	46,622	-0.09%	大賣/
2019/04/26	74	45.71	26	46.16	46.28	48	46,474	0.10%
2019/04/25	0	0.00	10	47.51	47.43	-10	46,254	-0.02%
2019/04/24	35	47.61	22	47.29	47.60	13	46,375	0.03%
2019/04/23	10	47.71	62	48.10	48.17	-52	46,186	-0.11%
2019/04/22	147	48.60	10	50.10	47.61	137	46,218	0.30%	大買/鉅額交易
2019/04/19	7	49.32	7	49.56	49.28	0	45,567	0.00%
2019/04/18	12	48.73	12	49.16	48.68	0	45,488	0.00%
2019/04/17	22	49.28	5	49.26	49.40	17	45,744	0.04%
2019/04/16	27	47.90	91	48.16	48.86	-64	45,386	-0.14%
2019/04/15	21	48.51	22	48.63	48.00	-1	45,106	0.00%
2019/04/12	87	45.76	42	45.93	45.95	45	44,875	0.10%
2019/04/11	79	48.34	5	47.01	46.72	74	44,834	0.17%
2019/04/09	20	47.75	95	47.96	47.75	-75	44,432	-0.17%
2019/04/08	119	47.03	169	48.25	46.66	-50	44,149	-0.11%	大買/大賣/
2019/04/03	0	0.00	3	45.30	45.10	-3	43,175	-0.01%
2019/04/02	4	45.16	109	45.32	45.06	-105	43,226	-0.24%	大賣/鉅額交易
2019/04/01	61	44.85	97	45.08	45.15	-36	42,927	-0.08%
2019/03/29	71	41.06	162	42.41	42.96	-91	42,152	-0.22%	大賣/
2019/03/28	50	39.86	50	40.49	40.31	0	41,633	0.00%
2019/03/27	25	40.25	136	40.56	40.50	-111	42,469	-0.26%	大賣/鉅額交易
2019/03/26	31	40.29	5	39.81	39.66	26	42,278	0.06%
2019/03/25	3	40.17	0	0.00	40.30	3	42,373	0.01%
2019/03/22	54	42.30	4	41.90	41.70	50	42,255	0.12%
2019/03/20	153	42.11	101	43.04	41.84	52	42,448	0.12%	大買/大賣/
2019/03/19	82	43.21	21	43.01	42.71	61	42,022	0.15%
2019/03/18	41	41.73	2	41.99	42.47	39	41,629	0.09%
2019/03/15	119	40.64	122	41.15	40.97	-3	41,661	-0.01%	大買/大賣/
2019/03/14	1	40.05	4	40.27	40.18	-3	41,073	-0.01%
2019/03/13	105	39.88	6	40.03	40.18	99	41,259	0.24%	大買/
2019/03/12	13	40.43	109	40.52	40.63	-96	41,123	-0.23%	大賣/
2019/03/11	12	38.67	2	39.22	39.27	10	40,926	0.02%
2019/03/08	196	40.10	3	40.23	39.19	193	41,522	0.46%	大買/鉅額交易
2019/03/07	185	41.81	2	41.77	41.42	183	40,406	0.45%	大買/鉅額交易
2019/03/06	105	43.03	0	0.00	43.02	105	39,590	0.27%	大買/鉅額交易
2019/03/05	20	43.42	221	43.04	43.12	-201	39,321	-0.51%	大賣/鉅額交易
2019/03/04	63	44.60	173	43.17	44.55	-110	38,737	-0.28%	大賣/鉅額交易
2019/02/27	200	40.37	152	40.78	41.58	48	37,841	0.13%	大買/大賣/
2019/02/26	22	41.30	156	41.47	40.69	-134	37,565	-0.36%	大賣/鉅額交易
2019/02/25	78	38.34	450	38.43	39.80	-372	36,765	-1.01%	大賣/鉅額交易
2019/02/22	212	36.06	2	35.94	35.94	210	35,439	0.59%	大買/鉅額交易
2019/02/21	40	37.05	40	36.55	37.05	0	35,357	0.00%
2019/02/20	1	36.61	51	36.67	36.24	-50	35,426	-0.14%
2019/02/19	110	36.37	97	36.72	36.18	13	35,706	0.04%	大買/
2019/02/18	10	36.04	110	36.04	36.10	-100	35,062	-0.29%	大賣/
2019/02/15	153	35.66	12	34.99	34.91	141	34,878	0.40%	大買/鉅額交易
2019/02/14	0	0.00	11	36.10	36.25	-11	34,741	-0.03%
2019/02/13	12	35.24	19	35.40	35.53	-7	34,524	-0.02%
2019/02/11	42	34.70	45	33.93	34.74	-3	34,747	-0.01%
2019/01/30	100	32.65	294	32.96	32.81	-194	34,250	-0.57%	大賣/鉅額交易
2019/01/29	62	32.11	73	32.50	32.78	-11	34,460	-0.03%
2019/01/28	112	32.82	139	33.24	32.67	-27	34,506	-0.08%	大買/大賣/
2019/01/25	0	0.00	5	32.42	32.75	-5	34,898	-0.01%
2019/01/24	1	31.01	2	31.40	31.59	-1	35,128	0.00%
2019/01/23	2	30.96	3	31.28	31.27	-1	35,542	0.00%
2019/01/22	64	31.69	64	31.36	31.21	0	36,265	0.00%
2019/01/21	2	32.13	108	32.14	32.00	-106	37,287	-0.28%	大賣/鉅額交易
2019/01/18	2	31.43	1	30.93	31.45	1	37,351	0.00%
2019/01/17	0	0.00	11	31.04	30.95	-11	37,669	-0.03%
2019/01/16	1	30.51	54	30.51	30.54	-53	38,036	-0.14%
2019/01/15	0	0.00	61	30.21	30.24	-61	38,385	-0.16%
2019/01/14	101	29.57	7	29.40	29.44	94	39,393	0.24%	大買/
2019/01/11	2	29.70	0	0.00	29.82	2	39,782	0.01%
2019/01/10	107	29.64	7	29.35	29.65	100	40,063	0.25%	大買/
2019/01/09	0	0.00	121	29.91	29.98	-121	40,193	-0.30%	大賣/鉅額交易
2019/01/08	102	28.59	7	28.83	28.66	95	40,076	0.24%	大買/
2019/01/07	6	29.04	0	0.00	28.67	6	40,270	0.01%
2019/01/04	0	0.00	10	27.38	28.53	-10	40,330	-0.02%
2019/01/03	2	27.75	7	27.59	27.59	-5	40,553	-0.01%
2019/01/02	3	27.49	2	27.29	27.29	1	40,552	0.00%
2018/12/27	2	28.52	0	0.00	28.17	2	40,681	0.00%
2018/12/26	0	0.00	3	28.08	27.72	-3	40,629	-0.01%
2018/12/25	67	27.30	1	27.86	27.50	66	40,494	0.16%
2018/12/24	9	28.17	19	28.15	28.49	-10	40,210	-0.02%
2018/12/22	2	27.90	0	0.00	27.90	2	39,995	0.01%
2018/12/21	23	28.72	27	28.84	28.38	-4	40,480	-0.01%
2018/12/20	32	29.69	39	29.74	29.15	-7	40,386	-0.02%
2018/12/19	2	31.10	4	31.15	30.92	-2	40,095	0.00%
2018/12/18	29	31.21	0	0.00	31.15	29	40,154	0.07%
2018/12/17	22	31.83	100	32.00	31.91	-78	40,067	-0.19%
2018/12/14	117	32.23	2	32.25	32.25	115	39,894	0.29%	大買/鉅額交易
2018/12/13	2	33.06	157	32.93	32.97	-155	40,565	-0.38%	大賣/鉅額交易
2018/12/12	10	31.72	0	0.00	31.75	10	40,000	0.02%
2018/12/11	7	31.30	0	0.00	31.33	7	39,891	0.02%
2018/12/10	46	31.23	5	31.11	31.04	41	40,018	0.10%
2018/12/07	2	32.11	8	32.23	32.16	-6	39,733	-0.02%
2018/12/06	141	32.44	137	32.09	32.08	4	40,344	0.01%	大買/大賣/
2018/12/05	2	33.35	12	33.28	33.35	-10	39,956	-0.03%
2018/12/04	21	33.74	10	33.73	33.50	11	39,815	0.03%
2018/12/03	34	33.53	152	33.88	33.86	-118	40,011	-0.29%	大賣/鉅額交易
2018/11/30	14	31.67	32	31.85	31.71	-18	39,164	-0.05%
2018/11/29	4	31.90	14	32.53	31.90	-10	39,111	-0.03%
2018/11/28	25	31.73	43	31.78	32.07	-18	39,001	-0.05%
2018/11/27	30	31.77	2	31.74	31.75	28	38,762	0.07%
2018/11/26	10	31.96	2	32.04	31.79	8	38,943	0.02%
2018/11/23	65	32.05	2	31.85	31.85	63	38,796	0.16%
2018/11/22	17	32.53	0	0.00	32.25	17	38,647	0.04%
2018/11/21	13	32.76	11	32.96	32.80	2	38,612	0.01%
2018/11/20	236	33.06	4	32.89	32.81	232	38,878	0.60%	大買/鉅額交易
2018/11/19	2	33.82	4	33.70	33.81	-2	38,639	-0.01%
2018/11/15	1	32.55	0	0.00	32.96	1	38,405	0.00%
2018/11/13	7	32.53	122	33.16	33.30	-115	39,075	-0.29%	大賣/鉅額交易
2018/11/12	203	32.59	2	32.60	32.60	201	39,428	0.51%	大買/鉅額交易
2018/11/09	151	33.28	2	32.72	32.60	149	40,100	0.37%	大買/鉅額交易
2018/11/08	76	34.28	76	34.65	34.18	0	39,850	0.00%
2018/11/07	9	34.31	13	34.60	34.50	-4	39,843	-0.01%
2018/11/06	13	33.96	3	33.92	33.64	10	39,870	0.03%
2018/11/05	3	34.99	34	34.91	34.41	-31	39,734	-0.08%
2018/11/02	24	35.00	39	35.43	35.26	-15	39,892	-0.04%
2018/11/01	11	34.13	21	34.04	34.18	-10	39,299	-0.03%
2018/10/31	11	32.71	5	32.90	32.93	6	39,015	0.02%
2018/10/30	162	31.93	160	32.07	32.93	2	38,897	0.01%	大買/大賣/
2018/10/29	164	32.41	96	32.48	31.90	68	38,340	0.18%	大買/
2018/10/26	20	34.01	19	34.77	33.90	1	38,084	0.00%
2018/10/25	35	33.46	6	33.78	33.47	29	37,903	0.08%
2018/10/24	12	34.59	7	35.52	35.00	5	37,289	0.01%
2018/10/23	35	35.63	52	35.92	35.00	-17	36,614	-0.05%
2018/10/22	27	36.31	293	34.60	36.71	-266	36,220	-0.73%	大賣/鉅額交易
2018/10/19	170	32.63	60	31.65	32.71	110	35,123	0.31%	大買/鉅額交易
2018/10/18	31	32.37	7	32.42	32.10	24	34,831	0.07%
2018/10/17	4	33.35	15	33.09	32.65	-11	35,069	-0.03%
2018/10/16	101	33.13	1	33.28	33.32	100	35,195	0.28%	大買/
2018/10/15	36	33.14	24	33.31	32.90	12	35,216	0.03%
2018/10/12	4	32.62	33	32.58	33.50	-29	35,019	-0.08%
2018/10/11	54	32.61	0	0.00	32.37	54	34,737	0.16%
2018/10/09	3	34.45	2	34.94	34.97	1	34,291	0.00%
2018/10/08	6	35.85	19	35.55	35.45	-13	34,356	-0.04%
2018/10/05	3	35.41	2	35.18	35.41	1	34,222	0.00%
2018/10/04	12	36.14	1	35.76	35.85	11	34,631	0.03%
2018/10/03	0	0.00	8	36.76	36.82	-8	34,914	-0.02%
2018/10/02	5	37.53	9	37.56	37.14	-4	35,231	-0.01%
2018/09/28	4	38.50	1	38.29	38.41	3	36,332	0.01%
2018/09/27	61	37.85	60	37.56	37.50	1	36,287	0.00%
2018/09/26	2	38.50	11	37.98	38.50	-9	36,204	-0.02%
2018/09/25	74	36.99	71	37.07	36.70	3	36,947	0.01%
2018/09/21	35	35.64	142	36.41	37.13	-107	37,201	-0.29%	大賣/鉅額交易
2018/09/20	3	35.54	2	35.59	35.33	1	37,117	0.00%
2018/09/19	7	34.82	94	34.41	35.51	-87	37,612	-0.23%
2018/09/18	4	32.98	34	33.42	33.29	-30	37,439	-0.08%
2018/09/17	59	33.10	5	33.45	33.13	54	38,291	0.14%
2018/09/14	42	33.31	52	33.74	33.60	-10	38,503	-0.03%
2018/09/13	6	32.68	23	33.35	32.57	-17	38,699	-0.04%
2018/09/12	86	32.41	27	32.46	32.27	59	38,585	0.15%
2018/09/11	64	33.23	3	33.42	33.16	61	38,458	0.16%
2018/09/10	24	33.41	13	33.60	33.47	11	38,669	0.03%
2018/09/07	50	33.73	43	34.19	33.86	7	38,657	0.02%
2018/09/06	73	34.09	6	33.97	33.85	67	38,451	0.17%
2018/09/05	11	35.08	6	35.03	34.92	5	38,153	0.01%
2018/09/04	4	34.89	2	34.95	35.43	2	38,238	0.01%
2018/09/03	5	34.91	2	34.65	34.54	3	38,345	0.01%
2018/08/31	10	34.71	2	35.50	35.49	8	38,543	0.02%
2018/08/30	2	35.65	0	0.00	35.48	2	38,325	0.01%
2018/08/29	3	36.17	3	36.39	36.17	0	38,169	0.00%
2018/08/28	24	36.66	136	36.94	36.44	-112	38,207	-0.29%	大賣/鉅額交易
2018/08/27	1	36.38	59	35.86	36.49	-58	38,189	-0.15%
2018/08/24	21	34.40	84	34.71	35.00	-63	38,062	-0.17%
2018/08/23	23	34.55	4	35.06	34.78	19	38,416	0.05%
2018/08/22	6	34.78	8	34.99	34.68	-2	38,825	-0.01%
2018/08/21	2	34.79	23	34.47	35.00	-21	38,871	-0.05%
2018/08/20	1	32.73	1	33.30	32.90	0	38,513	0.00%
2018/08/17	164	33.76	6	33.60	33.11	158	38,293	0.41%	大買/鉅額交易
2018/08/16	21	32.93	19	33.54	33.99	2	37,857	0.01%
2018/08/15	35	34.40	17	34.41	33.88	18	37,142	0.05%
2018/08/14	19	35.14	5	35.38	34.92	14	36,951	0.04%
2018/08/13	8	35.37	16	34.82	34.93	-8	36,978	-0.02%
2018/08/10	3	36.44	19	36.33	35.86	-16	36,716	-0.04%
2018/08/09	4	34.31	25	36.04	36.15	-21	36,701	-0.06%
2018/08/08	6	35.23	7	35.62	35.06	-1	36,169	0.00%
2018/08/07	8	33.96	12	34.88	34.77	-4	35,991	-0.01%
2018/08/06	5	34.12	5	34.45	34.04	0	35,802	0.00%
2018/08/03	21	34.56	18	34.66	34.48	3	35,432	0.01%
2018/08/02	50	35.61	28	34.35	34.29	22	35,372	0.06%
2018/08/01	6	37.86	14	38.65	37.76	-8	34,567	-0.02%
2018/07/31	2	38.10	22	38.18	37.93	-20	34,850	-0.06%
2018/07/30	1	37.86	22	38.57	37.81	-21	35,078	-0.06%
2018/07/27	43	38.15	3	38.04	37.99	40	35,055	0.11%
2018/07/26	95	38.95	7	38.70	38.12	88	34,999	0.25%
2018/07/25	4	38.99	8	39.18	38.88	-4	34,971	-0.01%
2018/07/24	151	38.08	53	38.69	39.10	98	34,817	0.28%	大買/
2018/07/23	20	36.60	59	36.87	37.52	-39	34,789	-0.11%
2018/07/20	13	34.84	44	35.76	36.00	-31	34,681	-0.09%
2018/07/19	64	35.49	33	35.88	35.30	31	34,447	0.09%
2018/07/18	60	35.56	55	35.84	35.48	5	34,924	0.01%
2018/07/17	27	35.18	2	35.04	35.00	25	34,906	0.07%
2018/07/16	60	36.13	51	35.84	35.54	9	34,862	0.03%
2018/07/13	5	36.56	3	36.90	36.65	2	34,801	0.01%
2018/07/12	22	36.80	60	36.03	36.88	-38	35,083	-0.11%
2018/07/11	29	34.69	6	34.77	35.05	23	34,858	0.07%
2018/07/10	27	36.27	13	36.22	35.55	14	35,132	0.04%
2018/07/09	5	35.45	36	35.31	35.76	-31	35,146	-0.09%
2018/07/06	5	33.32	24	33.54	34.44	-19	34,831	-0.05%
2018/07/05	4	33.23	11	33.08	32.96	-7	34,668	-0.02%
2018/07/04	11	33.57	3	33.54	33.60	8	34,383	0.02%
2018/07/03	29	33.46	386	33.40	33.56	-357	34,193	-1.04%	大賣/鉅額交易
2018/07/02	31	35.25	12	34.89	34.73	19	32,954	0.06%
2018/06/29	2	35.79	23	36.19	36.51	-21	32,732	-0.06%
2018/06/28	54	35.74	122	35.80	35.88	-68	32,184	-0.21%	大賣/
2018/06/27	20	37.25	23	36.69	36.10	-3	31,843	-0.01%
2018/06/26	40	38.08	126	37.65	37.85	-86	31,809	-0.27%	大賣/
2018/06/25	14	40.12	7	40.19	39.75	7	31,351	0.02%
2018/06/22	105	39.93	55	40.10	39.94	50	31,580	0.16%	大買/
2018/06/21	9	40.83	16	41.41	40.89	-7	31,821	-0.02%
2018/06/20	172	40.05	159	40.26	40.88	13	32,594	0.04%	大買/大賣/
2018/06/19	127	40.78	17	41.64	40.86	110	32,858	0.33%	大買/鉅額交易
2018/06/15	64	42.46	87	42.94	42.57	-23	32,567	-0.07%
2018/06/14	83	42.23	83	42.76	42.24	0	32,443	0.00%
2018/06/13	38	42.76	46	43.15	42.63	-8	32,393	-0.02%
2018/06/12	2	42.12	14	42.71	42.95	-12	32,311	-0.04%
2018/06/11	6	41.67	5	42.16	41.92	1	32,273	0.00%
2018/06/08	83	42.28	11	42.11	41.72	72	32,251	0.22%
2018/06/07	8	43.43	18	43.55	43.08	-10	32,042	-0.03%
2018/06/06	4	43.10	6	43.32	42.96	-2	32,108	-0.01%
2018/06/05	41	42.74	53	42.96	43.27	-12	32,130	-0.04%
2018/06/04	65	42.44	121	42.06	42.67	-56	32,198	-0.17%	大賣/
2018/06/01	7	41.60	2	41.44	41.00	5	32,355	0.02%
2018/05/31	53	41.00	66	40.57	41.54	-13	32,421	-0.04%
2018/05/30	138	40.26	103	39.93	40.37	35	32,292	0.11%	大買/大賣/
2018/05/29	73	41.57	53	41.66	41.10	20	31,863	0.06%
2018/05/28	74	41.68	53	41.94	41.80	21	32,149	0.07%
2018/05/25	76	41.56	50	41.61	41.63	26	32,303	0.08%
2018/05/24	55	42.06	40	42.05	41.86	15	32,447	0.05%
2018/05/23	173	42.90	50	42.51	42.52	123	32,440	0.38%	大買/鉅額交易
2018/05/22	118	43.79	104	43.24	43.22	14	32,376	0.04%	大買/大賣/
2018/05/21	3	44.52	5	44.60	44.36	-2	32,652	-0.01%
2018/05/18	117	42.59	102	43.25	43.09	15	32,994	0.05%	大買/大賣/
2018/05/17	26	43.29	0	0.00	43.10	26	34,436	0.08%
2018/05/16	3	44.08	2	44.22	44.05	1	35,478	0.00%
2018/05/15	55	44.35	52	44.16	44.00	3	36,408	0.01%
2018/05/14	1	44.49	13	44.47	44.57	-12	36,950	-0.03%
2018/05/11	12	43.88	25	44.20	43.70	-13	37,192	-0.03%
2018/05/10	52	43.55	52	43.89	43.38	0	37,232	0.00%
2018/05/09	14	43.37	7	43.55	43.39	7	37,255	0.02%
2018/05/08	138	42.79	15	43.00	43.62	123	37,317	0.33%	大買/鉅額交易
2018/05/07	12	41.53	9	41.12	41.75	3	37,264	0.01%
2018/05/04	1	41.17	2	41.05	40.84	-1	37,261	0.00%
2018/05/03	4	40.23	2	40.85	40.70	2	37,498	0.01%
2018/05/02	6	40.64	4	41.41	40.60	2	37,967	0.01%
2018/04/30	0	0.00	3	41.20	41.62	-3	38,178	-0.01%
2018/04/27	17	40.44	43	40.11	40.16	-26	38,440	-0.07%
2018/04/26	15	42.30	5	42.24	41.37	10	37,955	0.03%
2018/04/25	2	42.80	2	43.30	43.27	0	37,668	0.00%
2018/04/24	3	42.91	112	43.31	43.63	-109	37,842	-0.29%	大賣/鉅額交易
2018/04/23	2	41.57	13	41.68	41.27	-11	37,993	-0.03%
2018/04/20	5	41.20	0	0.00	40.79	5	38,015	0.01%
2018/04/19	6	41.81	13	41.96	42.05	-7	38,398	-0.02%
2018/04/18	56	41.63	6	40.94	40.41	50	38,192	0.13%
2018/04/17	8	41.25	105	40.96	40.95	-97	37,819	-0.26%	大賣/
2018/04/16	262	42.36	16	41.92	41.70	246	37,839	0.65%	大買/鉅額交易
2018/04/13	8	44.68	6	44.49	43.93	2	37,384	0.01%
2018/04/12	31	44.91	3	45.25	44.69	28	37,189	0.08%
2018/04/11	61	45.37	50	45.43	45.62	11	36,995	0.03%
2018/04/10	76	42.79	71	43.34	43.77	5	36,708	0.01%
2018/04/09	22	42.94	188	42.63	42.93	-166	36,915	-0.45%	大賣/鉅額交易
2018/04/03	25	42.59	1	42.50	42.30	24	36,999	0.06%
2018/04/02	4	43.81	3	44.60	43.64	1	36,874	0.00%
2018/03/31	4	43.99	0	0.00	44.04	4	36,937	0.01%
2018/03/30	62	44.23	25	44.18	44.37	37	37,111	0.10%
2018/03/29	27	42.21	22	42.71	42.92	5	36,886	0.01%
2018/03/28	17	43.33	142	43.34	42.66	-125	36,350	-0.34%	大賣/鉅額交易
2018/03/27	91	45.05	32	45.51	44.72	59	35,798	0.16%
2018/03/26	50	44.42	243	44.84	43.85	-193	35,591	-0.54%	大賣/鉅額交易
2018/03/23	30	45.05	125	45.15	44.61	-95	35,035	-0.27%	大賣/
2018/03/22	148	48.82	8	48.25	48.11	140	34,183	0.41%	大買/鉅額交易
2018/03/21	61	50.45	7	50.19	50.45	54	33,482	0.16%
2018/03/20	1	49.23	1	49.30	49.45	0	33,520	0.00%
2018/03/19	30	49.18	24	49.48	49.17	6	33,517	0.02%
2018/03/16	21	50.20	41	50.35	49.83	-20	33,461	-0.06%
2018/03/15	92	49.93	108	49.94	49.92	-16	33,535	-0.05%	大賣/
2018/03/14	17	49.47	53	49.46	49.25	-36	33,377	-0.11%
2018/03/13	66	50.57	4	50.50	50.50	62	33,288	0.19%
2018/03/12	26	51.35	9	51.63	51.15	17	33,368	0.05%
2018/03/09	122	50.97	18	50.89	50.65	104	33,399	0.31%	大買/鉅額交易
2018/03/08	43	50.19	44	49.95	50.15	-1	33,540	0.00%
2018/03/07	101	50.21	135	49.75	49.59	-34	33,555	-0.10%	大買/大賣/
2018/03/06	7	48.54	6	48.97	49.09	1	33,696	0.00%
2018/03/05	27	48.77	102	49.28	48.40	-75	33,367	-0.22%	大賣/
2018/03/02	17	48.82	49	49.18	49.00	-32	33,281	-0.10%
2018/03/01	63	48.93	68	49.87	49.69	-5	33,439	-0.01%
2018/02/27	269	52.34	94	52.38	51.05	175	33,277	0.53%	大買/鉅額交易
2018/02/26	253	52.70	50	52.43	52.45	203	33,612	0.60%	大買/鉅額交易
2018/02/23	161	51.84	282	52.02	51.50	-121	33,502	-0.36%	大買/大賣/鉅額交易
2018/02/22	153	50.97	33	50.86	50.95	120	33,583	0.36%	大買/鉅額交易
2018/02/21	1	51.00	36	50.43	51.35	-35	34,192	-0.10%
2018/02/12	62	46.36	70	46.45	46.45	-8	34,183	-0.02%
2018/02/09	80	46.92	564	48.00	45.70	-484	33,742	-1.43%	大賣/鉅額交易
2018/02/08	269	52.74	124	52.05	51.10	145	32,310	0.45%	大買/大賣/鉅額交易
2018/02/07	68	56.38	61	58.03	55.15	7	31,169	0.02%
2018/02/06	15	56.81	54	56.81	56.45	-39	30,320	-0.13%
2018/02/05	38	58.25	91	58.69	58.95	-53	29,732	-0.18%
2018/02/02	66	58.43	62	58.38	58.60	4	29,413	0.01%
2018/02/01	131	58.48	124	58.14	58.15	7	29,421	0.02%	大買/大賣/
2018/01/31	32	57.66	72	57.51	58.15	-40	29,310	-0.14%
2018/01/30	144	57.99	100	58.43	57.55	44	29,393	0.15%	大買/
2018/01/29	77	60.52	66	60.50	60.20	11	28,894	0.04%
2018/01/26	655	61.59	673	61.45	61.35	-18	28,643	-0.06%	大買/大賣/
2018/01/25	112	61.02	42	60.23	60.00	70	28,513	0.25%	大買/
2018/01/24	93	61.77	112	62.21	62.45	-19	28,221	-0.07%	大賣/
2018/01/23	34	60.94	55	60.94	61.50	-21	27,874	-0.08%
2018/01/22	57	59.50	19	60.04	59.40	38	27,927	0.14%
2018/01/19	46	59.74	70	59.97	60.10	-24	27,995	-0.09%
2018/01/18	128	59.42	57	59.64	58.80	71	28,088	0.25%	大買/
2018/01/17	78	58.62	106	58.72	58.50	-28	27,941	-0.10%	大賣/
2018/01/16	43	57.91	34	57.70	58.00	9	27,399	0.03%
2018/01/15	640	57.90	577	57.74	58.00	63	27,211	0.23%	大買/大賣/
2018/01/12	75	55.85	36	55.83	55.85	39	26,794	0.15%
2018/01/11	58	55.09	112	55.16	54.95	-54	27,101	-0.20%	大賣/
2018/01/10	103	54.63	196	54.95	54.70	-93	26,898	-0.35%	大買/大賣/
2018/01/09	11	53.13	132	53.74	53.90	-121	26,561	-0.46%	大賣/鉅額交易
2018/01/08	23	52.55	124	52.75	52.70	-101	26,508	-0.38%	大賣/鉅額交易
2018/01/05	12	52.34	12	52.58	52.70	0	26,370	0.00%
2018/01/04	11	52.25	10	52.55	52.30	1	26,300	0.00%
2018/01/03	67	52.48	88	52.45	52.40	-21	26,520	-0.08%
2018/01/02	34	51.69	75	51.56	51.85	-41	26,292	-0.16%