富邦上証正2 (00633L)-高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
33.58
漲跌
▼0.76
漲幅
-2.21%
成交量
8,086張
產業
上市0.00%
226人加入追蹤

立即追蹤
本地時間:13:30

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

富邦上証正2 (00633L)籌碼相關－高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

高橋券商分點個股進出
高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
2024/06/11	3	33.60	6	33.59	33.58	-3	6,026	-0.05%
2024/06/07	2	34.94	0	0.00	34.34	2	6,015	0.03%
2024/06/04	0	0.00	3	35.33	35.37	-3	6,289	-0.05%
2024/06/03	1	34.84	0	0.00	35.00	1	6,441	0.02%
2024/05/30	1	35.35	0	0.00	35.10	1	6,632	0.02%
2024/05/24	2	35.99	0	0.00	35.72	2	6,797	0.03%
2024/05/20	0	0.00	2	37.45	37.19	-2	7,425	-0.03%
2024/05/16	2	35.46	0	0.00	35.98	2	7,657	0.03%
2024/05/15	2	35.80	0	0.00	35.58	2	7,799	0.03%
2024/04/02	9	34.33	0	0.00	33.93	9	11,261	0.08%
2024/03/19	0	0.00	1	33.38	33.36	-1	11,143	-0.01%
2024/03/11	0	0.00	1	32.84	32.50	-1	11,493	-0.01%
2024/02/23	0	0.00	1	32.40	32.07	-1	10,825	-0.01%
2024/02/21	0	0.00	60	32.03	32.25	-60	10,738	-0.56%
2024/02/15	0	0.00	1	29.20	29.36	-1	9,925	-0.01%
2024/02/02	0	0.00	5	27.05	26.89	-5	9,339	-0.05%
2024/01/24	6	26.96	0	0.00	26.70	6	7,766	0.08%
2024/01/08	0	0.00	1	27.36	27.26	-1	6,472	-0.02%
2024/01/02	1	28.73	0	0.00	28.66	1	6,172	0.02%
2023/12/06	0	0.00	5	29.23	29.33	-5	5,159	-0.10%
2023/11/24	40	32.28	0	0.00	32.20	40	5,143	0.78%
2023/11/23	20	32.16	0	0.00	32.10	20	5,184	0.39%
2023/11/22	5	32.51	0	0.00	32.62	5	5,489	0.09%
2023/11/10	0	0.00	60	33.53	33.17	-60	5,605	-1.07%
2023/10/20	2	31.88	3	31.84	31.83	-1	6,893	-0.01%
2023/10/19	4	32.80	0	0.00	32.47	4	6,842	0.06%
2023/10/17	20	34.18	0	0.00	34.19	20	6,748	0.30%
2023/10/05	11	34.53	0	0.00	34.56	11	6,904	0.16%
2023/10/03	1	35.09	0	0.00	35.09	1	6,917	0.01%
2023/09/18	0	0.00	1	35.90	36.58	-1	7,107	-0.01%
2023/09/15	0	0.00	1	36.82	36.32	-1	7,088	-0.01%
2023/09/14	1	36.80	0	0.00	36.70	1	7,054	0.01%
2023/09/13	21	36.35	1	37.27	36.48	20	7,107	0.28%
2023/09/12	24	37.14	1	37.00	36.91	23	7,169	0.32%
2023/09/08	0	0.00	3	36.55	36.45	-3	7,314	-0.04%
2023/09/07	1	37.24	1	37.26	37.24	0	7,286	0.00%
2023/09/06	2	37.82	0	0.00	37.96	2	7,249	0.03%
2023/09/04	4	38.70	82	38.60	38.47	-78	7,254	-1.08%
2023/08/31	1	36.73	0	0.00	36.68	1	7,201	0.01%
2023/08/30	22	37.15	0	0.00	37.10	22	7,224	0.30%
2023/08/28	23	37.55	3	39.26	36.99	20	7,158	0.28%
2023/08/23	20	35.88	0	0.00	35.85	20	7,032	0.28%
2023/08/22	22	35.46	0	0.00	35.47	22	7,142	0.31%
2023/08/14	1	37.52	5	37.51	37.20	-4	7,371	-0.05%
2023/08/10	1	39.62	0	0.00	39.85	1	7,123	0.01%
2023/08/07	2	40.49	0	0.00	40.33	2	7,055	0.03%
2023/08/04	0	0.00	1	41.07	41.43	-1	7,140	-0.01%
2023/07/31	0	0.00	1	41.40	41.00	-1	7,135	-0.01%
2023/07/28	0	0.00	70	39.95	40.53	-70	6,918	-1.01%
2023/07/27	0	0.00	80	39.05	38.93	-80	6,724	-1.19%
2023/07/26	6	38.49	0	0.00	38.26	6	6,684	0.09%
2023/07/25	0	0.00	21	37.84	38.40	-21	6,750	-0.31%
2023/07/21	0	0.00	24	36.51	36.47	-24	6,528	-0.37%
2023/07/20	1	36.45	0	0.00	36.58	1	6,598	0.02%
2023/07/17	2	36.76	20	36.42	36.31	-18	6,695	-0.27%
2023/07/14	92	37.57	0	0.00	37.33	92	6,645	1.38%
2023/07/10	20	35.60	0	0.00	35.41	20	6,653	0.30%
2023/06/09	2	35.27	0	0.00	35.17	2	7,071	0.03%
2023/06/07	20	34.62	4	34.59	34.62	16	7,182	0.22%
2023/06/06	0	0.00	1	35.50	35.23	-1	7,216	-0.01%
2023/06/05	10	35.30	0	0.00	34.78	10	7,281	0.14%
2023/06/02	0	0.00	1	35.00	34.94	-1	7,307	-0.01%
2023/06/01	0	0.00	1	33.90	34.32	-1	7,391	-0.01%
2023/05/31	20	33.82	1	33.85	33.55	19	7,412	0.26%
2023/05/30	3	34.61	0	0.00	34.13	3	7,343	0.04%
2023/05/29	10	35.65	0	0.00	35.01	10	7,435	0.13%
2023/05/26	2	34.99	0	0.00	35.41	2	7,531	0.03%
2023/05/25	20	35.88	0	0.00	35.43	20	7,532	0.27%
2023/05/24	3	36.97	0	0.00	36.61	3	7,390	0.04%
2023/05/23	20	37.70	0	0.00	37.52	20	7,318	0.27%
2023/05/22	1	37.45	0	0.00	38.26	1	7,335	0.01%
2023/05/19	3	37.57	0	0.00	37.57	3	7,402	0.04%
2023/05/15	3	37.60	0	0.00	38.32	3	7,381	0.04%
2023/05/12	93	38.32	0	0.00	38.10	93	7,364	1.26%
2023/05/10	2	38.77	0	0.00	38.82	2	7,403	0.03%
2023/05/09	0	0.00	1	40.51	40.57	-1	7,342	-0.01%
2023/05/03	0	0.00	40	38.04	38.01	-40	7,630	-0.52%
2023/05/02	0	0.00	94	39.02	38.82	-94	7,741	-1.21%
2023/04/28	0	0.00	2	39.04	38.74	-2	7,903	-0.03%
2023/04/24	5	37.82	0	0.00	37.60	5	8,215	0.06%
2023/04/18	0	0.00	2	40.39	40.33	-2	8,320	-0.02%
2023/04/17	0	0.00	1	39.21	39.66	-1	8,426	-0.01%
2023/04/13	1	37.90	0	0.00	38.25	1	8,462	0.01%
2023/04/12	2	38.22	0	0.00	38.22	2	8,482	0.02%
2023/04/07	0	0.00	1	39.23	39.00	-1	8,592	-0.01%
2023/03/31	120	39.77	3	39.84	39.33	117	8,441	1.39%	大買/鉅額交易
2023/03/30	10	38.74	0	0.00	38.69	10	8,399	0.12%
2023/03/27	20	37.87	0	0.00	38.00	20	8,508	0.24%
2023/03/21	0	0.00	110	37.43	38.20	-110	8,521	-1.29%	大賣/鉅額交易
2023/03/20	100	37.72	0	0.00	37.29	100	8,541	1.17%
2023/03/16	0	0.00	1	38.05	37.97	-1	8,587	-0.01%
2023/03/15	1	38.39	0	0.00	38.22	1	8,671	0.01%
2023/03/14	1	38.00	0	0.00	38.00	1	8,867	0.01%
2023/03/13	1	38.60	101	38.41	38.59	-100	8,926	-1.12%	大賣/
2023/03/10	4	38.13	0	0.00	38.36	4	8,891	0.04%
2023/03/08	3	39.54	0	0.00	39.38	3	8,932	0.03%
2023/03/01	0	0.00	2	40.61	41.64	-2	9,334	-0.02%
2023/02/24	2	41.05	0	0.00	40.46	2	9,329	0.02%
2023/02/23	1	41.48	1	41.54	41.37	0	9,338	0.00%
2023/02/22	0	0.00	1	42.20	41.87	-1	9,296	-0.01%
2023/02/21	0	0.00	2	42.06	42.10	-2	9,386	-0.02%
2023/02/13	1	42.36	1	42.61	42.64	0	9,995	0.00%
2023/02/07	0	0.00	1	41.30	41.33	-1	10,427	-0.01%
2023/02/03	1	41.78	0	0.00	41.92	1	10,493	0.01%
2023/02/02	1	44.09	2	43.97	43.60	-1	10,582	-0.01%
2023/02/01	2	44.04	0	0.00	43.62	2	10,571	0.02%
2023/01/31	1	44.70	0	0.00	44.14	1	10,542	0.01%
2023/01/30	1	45.65	2	45.78	45.14	-1	10,433	-0.01%
2023/01/17	1	44.20	0	0.00	44.05	1	10,411	0.01%
2023/01/12	1	42.08	0	0.00	41.85	1	10,442	0.01%
2022/12/28	1	39.00	2	39.26	39.25	-1	10,364	-0.01%
2022/12/27	1	39.48	0	0.00	39.21	1	10,290	0.01%
2022/12/16	0	0.00	1	40.30	40.12	-1	10,078	-0.01%
2022/12/15	1	39.85	0	0.00	39.96	1	10,051	0.01%
2022/12/14	0	0.00	1	39.80	40.25	-1	10,037	-0.01%
2022/12/13	1	39.40	0	0.00	39.59	1	9,973	0.01%
2022/12/09	2	39.45	5	39.98	40.06	-3	9,979	-0.03%
2022/12/08	1	39.50	0	0.00	39.65	1	9,883	0.01%
2022/12/06	2	39.70	0	0.00	39.44	2	9,859	0.02%
2022/11/14	1	36.04	0	0.00	35.86	1	8,904	0.01%
2022/11/02	0	0.00	20	33.09	33.87	-20	8,320	-0.24%
2022/10/25	20	33.85	0	0.00	34.25	20	8,313	0.24%
2022/10/17	0	0.00	1	39.21	39.21	-1	7,980	-0.01%
2022/09/30	0	0.00	2	40.60	40.36	-2	8,153	-0.02%
2022/09/26	0	0.00	1	41.04	40.81	-1	8,346	-0.01%
2022/08/15	0	0.00	1	43.50	43.46	-1	10,058	-0.01%
2022/08/12	1	43.22	0	0.00	43.38	1	10,148	0.01%
2022/08/11	1	41.94	1	42.32	42.93	0	10,122	0.00%
2022/08/10	2	41.94	0	0.00	41.33	2	10,204	0.02%
2022/08/09	1	42.69	1	42.92	42.80	0	10,146	0.00%
2022/08/08	2	42.85	0	0.00	42.55	2	10,240	0.02%
2022/08/03	0	0.00	1	42.75	41.91	-1	10,577	-0.01%
2022/08/02	1	42.38	0	0.00	42.37	1	10,517	0.01%
2022/08/01	0	0.00	1	44.15	44.00	-1	10,303	-0.01%
2022/07/29	2	44.68	1	45.59	43.83	1	10,447	0.01%
2022/07/11	0	0.00	3	47.48	47.31	-3	11,625	-0.03%
2022/07/05	0	0.00	4	51.00	50.45	-4	11,682	-0.03%
2022/07/04	0	0.00	10	50.70	50.80	-10	11,661	-0.09%
2022/07/01	1	50.70	0	0.00	50.25	1	11,710	0.01%
2022/06/30	1	51.45	0	0.00	51.55	1	11,689	0.01%
2022/06/16	2	45.42	0	0.00	45.01	2	11,706	0.02%
2022/05/30	0	0.00	1	39.86	39.70	-1	11,717	-0.01%
2022/05/27	2	39.60	1	40.11	39.25	1	11,633	0.01%
2022/05/26	0	0.00	1	39.26	38.73	-1	11,550	-0.01%
2022/05/23	1	39.93	1	41.19	40.06	0	11,264	0.00%
2022/05/20	1	40.70	0	0.00	40.94	1	11,179	0.01%
2022/05/17	0	0.00	5	39.73	39.76	-5	10,859	-0.05%
2022/05/13	0	0.00	5	39.98	39.15	-5	10,684	-0.05%
2022/05/11	0	0.00	3	39.27	39.67	-3	10,514	-0.03%
2022/05/10	1	36.30	0	0.00	37.90	1	10,363	0.01%
2022/05/09	2	37.39	0	0.00	36.83	2	10,201	0.02%
2022/05/06	10	38.94	0	0.00	38.27	10	10,254	0.10%
2022/05/05	0	0.00	10	41.03	40.78	-10	10,051	-0.10%
2022/05/04	10	40.10	0	0.00	40.02	10	10,010	0.10%
2022/04/26	0	0.00	1	38.40	38.30	-1	9,489	-0.01%
2022/04/22	1	40.69	0	0.00	40.69	1	9,042	0.01%
2022/04/01	0	0.00	1	41.27	43.35	-1	8,102	-0.01%
2022/03/23	1	42.15	0	0.00	42.25	1	7,557	0.01%
2022/03/15	0	0.00	50	37.93	37.10	-50	6,967	-0.72%
2022/03/10	50	42.96	0	0.00	42.61	50	6,496	0.77%
2022/03/08	0	0.00	296	42.43	42.43	-296	6,290	-4.71%	大賣/鉅額交易
2022/03/04	0	0.00	50	46.20	46.22	-50	6,104	-0.82%
2022/03/01	0	0.00	1	49.30	48.90	-1	6,031	-0.02%
2022/02/25	50	47.70	0	0.00	48.08	50	6,017	0.83%
2022/02/23	1	48.88	0	0.00	49.08	1	5,934	0.02%
2022/02/21	1	50.35	0	0.00	50.40	1	5,905	0.02%
2022/02/18	1	50.20	1	50.80	51.00	0	5,861	0.00%
2022/02/17	1	50.60	1	51.20	50.80	0	5,879	0.00%
2022/02/16	1	50.40	1	50.90	50.60	0	5,850	0.00%
2022/02/15	1	49.91	0	0.00	49.67	1	5,837	0.02%
2022/02/11	0	0.00	1	51.55	51.10	-1	5,993	-0.02%
2022/02/10	1	51.10	0	0.00	50.25	1	5,951	0.02%
2022/02/08	0	0.00	404	48.83	48.83	-404	5,897	-6.85%	大賣/鉅額交易
2022/01/26	0	0.00	940	50.58	50.50	-940	5,760	-16.32%	大賣/鉅額交易
2022/01/21	0	0.00	40	53.40	52.95	-40	5,860	-0.68%
2022/01/20	89	53.02	0	0.00	53.55	89	5,811	1.53%
2022/01/17	0	0.00	7	50.50	50.75	-7	5,749	-0.12%
2022/01/14	0	0.00	42	51.30	51.00	-42	5,782	-0.73%
2022/01/13	0	0.00	800	53.03	52.40	-800	5,709	-14.01%	大賣/鉅額交易
2022/01/06	2	52.15	0	0.00	52.65	2	5,830	0.03%
2022/01/05	0	0.00	2	55.15	54.00	-2	5,794	-0.03%
2022/01/04	4	53.91	0	0.00	54.10	4	5,830	0.07%
2022/01/03	41	54.25	0	0.00	54.45	41	5,869	0.70%
2021/12/29	0	0.00	40	54.50	54.40	-40	5,864	-0.68%
2021/12/08	0	0.00	1	57.25	57.20	-1	5,715	-0.02%
2021/12/07	0	0.00	1	56.00	56.15	-1	5,746	-0.02%
2021/12/06	0	0.00	1	55.70	55.65	-1	5,754	-0.02%
2021/11/26	0	0.00	1	53.30	53.50	-1	6,389	-0.02%
2021/11/08	1	54.60	0	0.00	54.95	1	7,302	0.01%
2021/11/03	0	0.00	300	53.75	53.65	-300	7,607	-3.94%	大賣/鉅額交易
2021/10/27	2	56.90	0	0.00	56.55	2	7,827	0.03%
2021/10/25	0	0.00	101	58.85	58.50	-101	7,963	-1.27%	大賣/鉅額交易
2021/10/22	0	0.00	499	59.60	59.55	-499	8,144	-6.13%	大賣/鉅額交易
2021/10/14	2	58.25	0	0.00	57.70	2	8,376	0.02%
2021/10/08	0	0.00	1	56.00	56.50	-1	8,340	-0.01%
2021/10/01	1	52.80	0	0.00	51.50	1	8,398	0.01%
2021/09/28	0	0.00	1	54.15	54.05	-1	8,393	-0.01%
2021/09/27	0	0.00	11	53.25	53.40	-11	8,534	-0.13%
2021/09/22	1	49.60	0	0.00	50.50	1	8,426	0.01%
2021/09/17	0	0.00	1	52.05	52.00	-1	8,372	-0.01%
2021/09/15	2	52.18	1	52.25	51.40	1	8,362	0.01%
2021/09/10	11	54.95	0	0.00	54.75	11	8,269	0.13%
2021/09/06	1	51.45	112	52.83	53.35	-111	8,312	-1.34%	大賣/鉅額交易
2021/09/03	2	51.40	3	51.92	51.40	-1	8,381	-0.01%
2021/09/02	2	51.15	1	51.95	51.35	1	8,341	0.01%
2021/09/01	111	52.04	0	0.00	51.45	111	8,264	1.34%	大買/鉅額交易
2021/08/06	1	52.35	1	52.85	52.95	0	8,186	0.00%
2021/07/27	0	0.00	2	54.55	54.25	-2	7,753	-0.03%
2021/07/26	1	58.00	0	0.00	54.95	1	7,673	0.01%
2021/07/23	0	0.00	11	61.95	61.70	-11	7,496	-0.15%
2021/07/22	1	63.50	0	0.00	63.35	1	7,471	0.01%
2021/07/21	0	0.00	3	63.30	62.85	-3	7,540	-0.04%
2021/07/20	1	63.15	5	63.35	62.75	-4	7,598	-0.05%
2021/07/19	3	61.55	3	62.50	62.80	0	7,673	0.00%
2021/07/13	0	0.00	1	64.30	64.00	-1	7,824	-0.01%
2021/07/05	1	64.75	1	64.25	63.95	0	8,123	0.00%
2021/07/02	5	65.65	0	0.00	64.80	5	8,106	0.06%
2021/07/01	4	67.25	1	67.00	67.80	3	8,141	0.04%
2021/06/30	1	67.95	0	0.00	68.20	1	8,177	0.01%
2021/06/25	0	0.00	1	69.50	69.65	-1	8,379	-0.01%
2021/06/24	0	0.00	1	67.20	67.30	-1	8,354	-0.01%
2021/06/22	0	0.00	1	66.50	66.45	-1	8,537	-0.01%
2021/06/18	1	65.45	2	65.45	65.75	-1	8,676	-0.01%
2021/06/17	2	67.55	0	0.00	67.00	2	8,667	0.02%
2021/06/15	2	68.50	5	68.70	68.85	-3	8,811	-0.03%
2021/06/11	2	71.78	0	0.00	70.95	2	8,798	0.02%
2021/06/07	3	72.37	0	0.00	71.95	3	8,821	0.03%
2021/06/03	0	0.00	1	73.20	72.95	-1	8,907	-0.01%
2021/06/02	2	72.50	0	0.00	72.10	2	9,157	0.02%
2021/06/01	1	71.95	2	72.95	72.60	-1	9,317	-0.01%
2021/05/31	3	72.18	0	0.00	72.15	3	9,344	0.03%
2021/05/28	1	74.85	0	0.00	74.90	1	9,291	0.01%
2021/05/27	0	0.00	1	75.60	74.20	-1	9,380	-0.01%
2021/05/26	1	74.30	0	0.00	73.85	1	9,422	0.01%
2021/05/25	0	0.00	1	71.05	73.20	-1	9,389	-0.01%
2021/05/24	1	66.80	0	0.00	67.95	1	9,377	0.01%
2021/05/20	0	0.00	1	69.30	68.70	-1	9,548	-0.01%
2021/05/19	3	68.42	0	0.00	68.25	3	9,629	0.03%
2021/05/18	5	68.86	0	0.00	69.10	5	9,725	0.05%
2021/05/17	0	0.00	7	67.59	69.45	-7	9,781	-0.07%
2021/05/14	0	0.00	4	65.36	66.50	-4	9,834	-0.04%
2021/05/13	4	63.88	0	0.00	63.10	4	9,870	0.04%
2021/05/12	0	0.00	13	65.06	64.75	-13	9,874	-0.13%
2021/05/11	0	0.00	1	64.35	64.30	-1	9,856	-0.01%
2021/05/10	1	63.80	0	0.00	62.15	1	9,755	0.01%
2021/05/07	10	65.50	1	65.95	65.25	9	9,654	0.09%
2021/05/06	2	65.63	1	66.85	65.35	1	9,749	0.01%
2021/05/05	0	0.00	1	65.95	65.85	-1	9,738	-0.01%
2021/05/03	2	66.00	0	0.00	65.00	2	9,944	0.02%
2021/04/29	0	0.00	1	66.85	67.35	-1	9,987	-0.01%
2021/04/28	0	0.00	2	65.85	65.65	-2	10,011	-0.02%
2021/04/27	2	65.53	0	0.00	65.70	2	10,086	0.02%
2021/04/23	0	0.00	5	67.84	67.35	-5	9,947	-0.05%
2021/04/22	1	66.15	0	0.00	66.00	1	9,918	0.01%
2021/04/21	1	65.15	1	66.20	66.70	0	9,983	0.00%
2021/04/20	1	65.45	1	66.30	66.95	0	10,032	0.00%
2021/04/19	0	0.00	1	64.30	65.80	-1	10,062	-0.01%
2021/04/15	1	63.20	0	0.00	62.20	1	10,138	0.01%
2021/04/09	4	66.61	0	0.00	65.85	4	10,143	0.04%
2021/04/08	0	0.00	2	67.90	68.10	-2	10,314	-0.02%
2021/04/07	6	67.36	0	0.00	66.90	6	10,337	0.06%
2021/04/06	2	69.60	3	71.00	69.25	-1	10,162	-0.01%
2021/04/01	0	0.00	1	68.55	68.20	-1	10,170	-0.01%
2021/03/31	6	67.40	0	0.00	67.00	6	10,139	0.06%
2021/03/30	0	0.00	3	69.37	68.70	-3	10,043	-0.03%
2021/03/29	0	0.00	3	68.08	67.80	-3	10,008	-0.03%
2021/03/23	1	67.60	0	0.00	65.85	1	9,728	0.01%
2021/03/22	1	68.00	0	0.00	66.85	1	9,652	0.01%
2021/03/19	9	67.41	1	69.15	65.90	8	9,577	0.08%
2021/03/17	0	0.00	1	70.00	69.15	-1	9,417	-0.01%
2021/03/16	1	68.60	0	0.00	69.10	1	9,339	0.01%
2021/03/15	3	68.53	0	0.00	67.55	3	9,301	0.03%
2021/03/11	0	0.00	12	69.89	69.95	-12	9,143	-0.13%
2021/03/10	4	67.65	0	0.00	66.65	4	9,189	0.04%
2021/03/05	1	71.00	9	71.32	71.15	-8	8,871	-0.09%
2021/03/04	2	74.03	0	0.00	73.10	2	8,885	0.02%
2021/03/03	0	0.00	6	75.46	76.70	-6	8,855	-0.07%
2021/03/02	3	75.15	0	0.00	72.70	3	8,846	0.03%
2021/02/26	0	0.00	7	76.66	75.95	-7	8,774	-0.08%
2021/02/25	11	79.48	0	0.00	79.70	11	8,691	0.13%
2021/02/24	7	81.28	1	83.05	78.60	6	8,751	0.07%
2021/02/23	6	83.20	1	83.85	83.95	5	8,552	0.06%
2021/02/22	10	85.48	0	0.00	84.90	10	8,497	0.12%
2021/02/19	7	88.50	0	0.00	89.05	7	8,345	0.08%
2021/02/18	2	90.38	0	0.00	90.50	2	8,315	0.02%
2021/02/17	4	93.21	0	0.00	94.20	4	8,246	0.05%
2021/02/05	0	0.00	14	82.40	82.90	-14	8,299	-0.17%
2021/02/04	4	79.15	5	80.98	79.10	-1	8,154	-0.01%
2021/02/03	0	0.00	6	79.10	79.05	-6	8,082	-0.07%
2021/01/29	6	76.20	1	76.45	75.20	5	8,411	0.06%
2021/01/28	5	76.32	0	0.00	75.90	5	8,502	0.06%
2021/01/27	1	79.60	0	0.00	78.70	1	8,567	0.01%
2021/01/26	2	79.55	0	0.00	79.45	2	8,582	0.02%
2021/01/25	0	0.00	2	81.25	81.75	-2	8,573	-0.02%
2021/01/22	1	78.55	0	0.00	78.90	1	8,465	0.01%
2021/01/20	2	77.45	0	0.00	76.85	2	8,457	0.02%
2021/01/19	1	78.40	0	0.00	78.95	1	8,455	0.01%
2021/01/15	1	77.75	0	0.00	77.15	1	8,768	0.01%
2021/01/14	1	80.50	0	0.00	78.05	1	8,799	0.01%
2021/01/12	3	77.98	1	79.20	79.60	2	8,635	0.02%
2021/01/08	2	81.63	0	0.00	78.80	2	8,821	0.02%
2021/01/05	0	0.00	1	73.75	73.75	-1	8,676	-0.01%
2021/01/04	0	0.00	2	72.33	72.60	-2	8,872	-0.02%
2020/12/31	0	0.00	4	69.80	71.10	-4	8,718	-0.05%
2020/12/30	0	0.00	2	68.53	68.70	-2	8,467	-0.02%
2020/12/29	1	67.95	0	0.00	67.30	1	8,387	0.01%
2020/12/28	1	66.45	2	67.78	67.80	-1	8,343	-0.01%
2020/12/25	2	65.48	1	66.40	66.45	1	8,301	0.01%
2020/12/24	1	66.50	0	0.00	65.85	1	8,301	0.01%
2020/12/23	1	65.80	1	66.70	66.35	0	8,328	0.00%
2020/12/22	0	0.00	4	67.03	66.30	-4	8,337	-0.05%
2020/12/18	0	0.00	1	66.65	65.40	-1	8,486	-0.01%
2020/12/17	0	0.00	5	66.15	66.60	-5	8,591	-0.06%
2020/12/11	2	62.85	0	0.00	62.95	2	8,958	0.02%
2020/12/10	2	64.43	0	0.00	64.60	2	8,973	0.02%
2020/12/09	2	65.85	0	0.00	65.35	2	8,998	0.02%
2020/12/08	1	66.80	10	66.20	66.15	-9	9,027	-0.10%
2020/12/04	3	66.52	0	0.00	67.30	3	9,113	0.03%
2020/12/03	1	67.90	0	0.00	67.55	1	9,137	0.01%
2020/12/02	0	0.00	1	68.00	67.90	-1	9,266	-0.01%
2020/12/01	13	67.11	1	66.45	67.10	12	9,364	0.13%
2020/11/30	1	67.05	3	67.47	66.85	-2	9,355	-0.02%
2020/11/27	0	0.00	2	64.85	64.95	-2	9,259	-0.02%
2020/11/26	1	63.90	0	0.00	63.85	1	9,290	0.01%
2020/11/25	1	64.90	1	65.30	63.90	0	9,492	0.00%
2020/11/24	2	64.70	0	0.00	64.45	2	9,613	0.02%
2020/11/23	0	0.00	4	64.66	65.65	-4	9,714	-0.04%
2020/11/20	0	0.00	10	63.23	63.15	-10	9,667	-0.10%
2020/11/13	3	60.40	0	0.00	59.95	3	10,156	0.03%
2020/11/11	35	63.75	1	63.75	63.70	34	10,424	0.33%
2020/11/10	1	63.75	2	64.05	63.95	-1	10,465	-0.01%
2020/11/09	1	63.80	6	63.96	64.10	-5	10,458	-0.05%
2020/11/06	0	0.00	6	62.98	61.25	-6	10,520	-0.06%
2020/11/05	2	61.65	4	62.34	61.70	-2	10,615	-0.02%
2020/11/04	2	59.53	7	60.14	60.30	-5	10,580	-0.05%
2020/11/03	0	0.00	2	59.45	59.30	-2	10,552	-0.02%
2020/10/30	1	58.85	0	0.00	58.15	1	10,783	0.01%
2020/10/29	1	57.45	1	58.35	59.10	0	10,942	0.00%
2020/10/27	2	57.53	0	0.00	57.70	2	11,135	0.02%
2020/10/26	11	58.20	0	0.00	58.05	11	11,096	0.10%
2020/10/23	0	0.00	4	60.83	60.85	-4	11,042	-0.04%
2020/10/22	0	0.00	1	59.75	59.65	-1	11,014	-0.01%
2020/10/19	11	61.09	2	61.43	59.40	9	11,684	0.08%
2020/10/14	0	0.00	32	59.26	58.75	-32	11,806	-0.27%
2020/10/13	0	0.00	1	58.80	59.20	-1	12,060	-0.01%
2020/10/12	0	0.00	6	58.24	58.95	-6	12,316	-0.05%
2020/09/30	0	0.00	1	55.70	54.85	-1	13,166	-0.01%
2020/09/29	1	55.40	0	0.00	54.45	1	13,475	0.01%
2020/09/25	1	54.00	1	54.55	53.75	0	14,544	0.00%
2020/09/24	2	53.50	0	0.00	53.60	2	14,844	0.01%
2020/09/22	0	0.00	2	56.50	56.30	-2	15,099	-0.01%
2020/09/21	0	0.00	1	57.65	56.25	-1	15,086	-0.01%
2020/09/17	2	54.70	0	0.00	54.80	2	15,043	0.01%
2020/09/16	1	57.15	0	0.00	56.30	1	15,213	0.01%
2020/09/11	1	54.85	27	54.60	55.30	-26	15,202	-0.17%
2020/09/10	0	0.00	3	55.45	55.55	-3	15,173	-0.02%
2020/09/09	56	55.05	20	55.50	54.90	36	15,257	0.24%
2020/09/08	3	55.40	0	0.00	55.80	3	15,128	0.02%
2020/09/04	3	56.78	0	0.00	56.30	3	15,084	0.02%
2020/09/03	1	58.70	3	59.45	58.70	-2	14,964	-0.01%
2020/09/02	3	59.00	0	0.00	58.65	3	14,989	0.02%
2020/09/01	3	58.55	0	0.00	58.70	3	15,037	0.02%
2020/08/31	0	0.00	1	59.75	59.90	-1	14,991	-0.01%
2020/08/28	0	0.00	4	57.66	58.00	-4	14,849	-0.03%
2020/08/27	0	0.00	29	55.95	56.05	-29	14,886	-0.19%
2020/08/26	2	57.28	1	57.85	56.75	1	14,921	0.01%
2020/08/25	2	56.98	2	57.38	57.05	0	15,071	0.00%
2020/08/24	2	56.65	1	57.00	56.80	1	15,076	0.01%
2020/08/21	30	56.63	2	56.48	56.10	28	15,208	0.18%
2020/08/20	3	55.65	0	0.00	54.90	3	15,199	0.02%
2020/08/18	2	58.55	1	58.70	58.55	1	15,009	0.01%
2020/08/17	0	0.00	59	57.05	59.25	-59	15,191	-0.39%
2020/08/13	1	54.45	0	0.00	54.70	1	14,868	0.01%
2020/08/12	57	53.79	0	0.00	53.85	57	14,886	0.38%
2020/08/11	0	0.00	1	56.50	56.95	-1	14,705	-0.01%
2020/08/10	0	0.00	11	54.11	55.45	-11	14,687	-0.07%
2020/08/07	2	54.33	1	55.70	53.20	1	14,680	0.01%
2020/08/06	2	55.18	1	55.00	54.45	1	14,680	0.01%
2020/08/05	1	55.05	1	55.95	55.45	0	14,590	0.00%
2020/08/04	0	0.00	1	56.45	56.35	-1	14,670	-0.01%
2020/08/03	3	55.08	3	55.38	55.25	0	14,716	0.00%
2020/07/31	0	0.00	8	55.31	54.35	-8	14,687	-0.05%
2020/07/30	2	55.05	5	55.35	54.70	-3	14,739	-0.02%
2020/07/29	0	0.00	29	54.19	54.55	-29	14,747	-0.20%
2020/07/27	6	53.55	15	53.60	52.25	-9	14,869	-0.06%
2020/07/24	1	55.00	0	0.00	52.90	1	14,805	0.01%
2020/07/23	41	56.16	1	57.25	56.20	40	14,780	0.27%
2020/07/22	1	58.25	1	57.70	57.85	0	14,617	0.00%
2020/07/21	1	57.50	0	0.00	56.35	1	14,461	0.01%
2020/07/20	34	56.17	28	56.63	56.70	6	14,454	0.04%
2020/07/17	2	54.45	1	54.90	53.75	1	14,274	0.01%
2020/07/16	1	56.75	3	55.60	54.65	-2	14,153	-0.01%
2020/07/15	20	58.95	17	58.49	59.00	3	13,982	0.02%
2020/07/13	0	0.00	27	59.76	61.30	-27	14,095	-0.19%
2020/07/08	60	60.39	0	0.00	60.00	60	13,716	0.44%
2020/07/07	10	61.85	471	62.50	61.80	-461	13,587	-3.39%	大賣/鉅額交易
2020/07/06	0	0.00	14	56.66	57.55	-14	13,229	-0.11%
2020/07/02	0	0.00	1	48.93	49.57	-1	12,657	-0.01%
2020/07/01	0	0.00	7	46.05	47.57	-7	12,560	-0.06%
2020/06/30	0	0.00	1	45.31	45.40	-1	12,463	-0.01%
2020/06/29	0	0.00	1	45.44	44.28	-1	12,544	-0.01%
2020/06/23	2	43.95	0	0.00	44.58	2	13,004	0.02%
2020/06/22	0	0.00	4	45.03	44.68	-4	13,003	-0.03%
2020/06/19	0	0.00	10	44.53	44.58	-10	13,272	-0.08%
2020/06/16	1	43.10	1	43.20	43.25	0	13,894	0.00%
2020/06/15	4	42.70	0	0.00	42.47	4	14,570	0.03%
2020/06/12	2	42.84	0	0.00	43.32	2	14,860	0.01%
2020/06/11	2	43.60	2	44.35	43.51	0	15,406	0.00%
2020/06/10	1	44.90	0	0.00	44.71	1	15,612	0.01%
2020/06/09	0	0.00	1	45.30	45.30	-1	16,191	-0.01%
2020/06/08	0	0.00	2	44.65	44.45	-2	16,384	-0.01%
2020/06/04	1	44.15	2	44.00	44.08	-1	16,878	-0.01%
2020/06/03	1	44.45	6	44.99	44.37	-5	17,343	-0.03%
2020/06/02	1	43.05	14	43.52	43.95	-13	17,291	-0.08%
2020/06/01	0	0.00	10	42.40	43.36	-10	17,598	-0.06%
2020/05/29	0	0.00	2	41.35	41.19	-2	17,447	-0.01%
2020/05/28	2	40.82	9	41.67	41.13	-7	17,545	-0.04%
2020/05/25	0	0.00	2	40.04	40.25	-2	18,054	-0.01%
2020/05/22	5	40.51	0	0.00	39.95	5	18,257	0.03%
2020/05/15	0	0.00	2	41.88	41.25	-2	18,816	-0.01%
2020/05/14	21	41.57	0	0.00	41.47	21	18,816	0.11%
2020/05/12	1	42.10	2	42.01	42.22	-1	18,897	-0.01%
2020/05/11	1	42.57	3	42.95	42.35	-2	18,945	-0.01%
2020/05/08	1	41.82	2	41.96	42.44	-1	19,003	-0.01%
2020/05/07	3	41.15	2	41.37	41.18	1	18,981	0.01%
2020/05/06	4	39.36	7	40.09	41.02	-3	19,041	-0.02%
2020/05/05	1	38.64	0	0.00	38.78	1	19,049	0.01%
2020/05/04	8	38.77	1	38.60	38.50	7	19,449	0.04%
2020/04/30	2	42.22	4	41.97	41.65	-2	19,666	-0.01%
2020/04/28	0	0.00	1	40.80	40.83	-1	20,091	0.00%
2020/04/27	0	0.00	1	40.25	40.10	-1	20,375	0.00%
2020/04/24	1	39.30	20	39.21	39.10	-19	20,235	-0.09%
2020/04/23	0	0.00	2	39.55	39.58	-2	20,231	-0.01%
2020/04/22	3	38.45	2	38.57	39.09	1	20,213	0.00%
2020/04/21	2	38.60	0	0.00	38.36	2	20,295	0.01%
2020/04/17	1	39.01	2	39.54	39.91	-1	20,185	0.00%
2020/04/16	1	38.50	0	0.00	38.52	1	19,856	0.01%
2020/04/15	1	38.91	0	0.00	38.57	1	19,841	0.01%
2020/04/14	2	38.09	4	38.42	38.57	-2	19,822	-0.01%
2020/04/10	2	38.22	3	38.78	38.18	-1	19,838	-0.01%
2020/04/09	4	38.06	1	38.50	38.08	3	19,910	0.02%
2020/04/08	2	38.10	2	38.39	38.19	0	20,195	0.00%
2020/04/07	2	38.78	0	0.00	38.59	2	20,104	0.01%
2020/04/06	20	38.17	3	37.96	38.21	17	20,065	0.08%
2020/04/01	2	36.96	3	37.30	37.29	-1	20,135	0.00%
2020/03/31	7	37.28	5	37.54	36.99	2	19,952	0.01%
2020/03/30	1	35.65	21	35.70	36.87	-20	19,798	-0.10%
2020/03/27	8	37.39	6	37.70	37.15	2	19,670	0.01%
2020/03/26	3	36.86	2	36.88	37.24	1	19,343	0.01%
2020/03/25	5	36.68	1	36.70	36.77	4	19,143	0.02%
2020/03/23	2	32.53	2	33.24	32.83	0	18,670	0.00%
2020/03/20	20	34.78	5	34.42	34.18	15	18,850	0.08%
2020/03/19	1	34.33	25	32.49	32.15	-24	18,629	-0.13%
2020/03/18	102	36.51	102	37.02	35.89	0	18,162	0.00%	大買/大賣/
2020/03/16	1	40.00	0	0.00	38.35	1	17,274	0.01%
2020/03/13	2	37.66	2	38.15	40.65	0	16,909	0.00%
2020/03/12	2	42.01	4	42.57	41.54	-2	16,308	-0.01%
2020/03/10	1	42.00	1	43.29	43.93	0	15,912	0.00%
2020/03/09	2	42.04	0	0.00	41.73	2	15,481	0.01%
2020/03/06	4	45.84	0	0.00	45.63	4	14,998	0.03%
2020/03/05	5	45.00	12	45.98	46.85	-7	14,912	-0.05%
2020/03/04	1	44.25	0	0.00	44.11	1	14,750	0.01%
2020/03/03	20	44.40	0	0.00	44.03	20	14,721	0.14%
2020/03/02	1	41.90	1	42.50	43.65	0	14,610	0.00%
2020/02/27	1	43.94	1	44.35	44.05	0	14,466	0.00%
2020/02/25	1	44.07	0	0.00	43.81	1	14,321	0.01%
2020/02/24	2	45.40	1	45.50	45.00	1	14,255	0.01%
2020/02/21	0	0.00	8	45.81	46.28	-8	14,023	-0.06%
2020/02/20	5	44.79	11	44.92	45.32	-6	13,774	-0.04%
2020/02/17	0	0.00	10	44.30	44.50	-10	13,724	-0.07%
2020/02/14	0	0.00	83	43.67	43.58	-83	13,713	-0.61%
2020/02/13	5	43.30	33	43.15	43.00	-28	13,872	-0.20%
2020/02/12	1	43.45	0	0.00	43.35	1	14,068	0.01%
2020/02/11	1	42.23	1	42.95	43.53	0	14,086	0.00%
2020/02/10	3	40.90	0	0.00	41.94	3	13,916	0.02%
2020/02/07	1	41.43	1	41.86	41.77	0	13,900	0.00%
2020/02/03	5	38.17	0	0.00	39.60	5	13,680	0.04%
2020/01/31	0	0.00	10	40.75	40.26	-10	13,223	-0.08%
2020/01/30	0	0.00	96	40.09	39.68	-96	13,209	-0.73%
2020/01/17	3	50.28	50	50.00	49.74	-47	12,981	-0.36%
2020/01/15	2	50.38	0	0.00	50.05	2	13,103	0.02%
2020/01/14	0	0.00	50	51.15	51.20	-50	13,137	-0.38%
2020/01/13	0	0.00	26	50.99	50.80	-26	13,203	-0.20%
2020/01/09	1	50.40	0	0.00	50.40	1	13,304	0.01%
2020/01/08	82	49.84	0	0.00	49.69	82	13,584	0.60%
2020/01/06	0	0.00	175	50.51	50.65	-175	14,216	-1.23%	大賣/鉅額交易
2020/01/02	6	51.20	6	51.18	51.10	0	14,266	0.00%
2019/12/31	0	0.00	20	49.56	49.56	-20	13,909	-0.14%
2019/12/30	1	48.65	0	0.00	49.99	1	13,829	0.01%
2019/12/27	10	49.31	4	49.29	49.31	6	13,698	0.04%
2019/12/24	3	47.75	0	0.00	48.19	3	13,695	0.02%
2019/12/23	1	49.42	0	0.00	48.56	1	13,700	0.01%
2019/12/19	0	0.00	6	49.27	49.17	-6	13,851	-0.04%
2019/12/17	0	0.00	14	49.30	49.73	-14	14,104	-0.10%
2019/12/13	7	47.84	3	48.06	47.99	4	13,849	0.03%
2019/12/12	2	47.10	7	47.08	46.75	-5	13,707	-0.04%
2019/12/06	20	46.89	1	46.90	46.72	19	14,523	0.13%
2019/12/04	0	0.00	2	45.60	45.89	-2	14,839	-0.01%
2019/12/03	1	45.49	0	0.00	45.89	1	15,449	0.01%
2019/12/02	0	0.00	7	45.78	45.62	-7	15,617	-0.04%
2019/11/29	23	45.51	0	0.00	45.06	23	15,661	0.15%
2019/11/28	30	47.00	0	0.00	46.80	30	15,594	0.19%
2019/11/27	1	47.35	0	0.00	47.28	1	15,792	0.01%
2019/11/26	2	47.38	3	47.62	47.46	-1	15,988	-0.01%
2019/11/25	0	0.00	1	47.10	47.08	-1	16,184	-0.01%
2019/11/22	101	46.79	51	47.85	46.91	50	16,260	0.31%	大買/
2019/11/21	4	47.41	0	0.00	47.37	4	16,378	0.02%
2019/11/20	11	48.86	75	48.63	48.33	-64	16,690	-0.38%
2019/11/19	0	0.00	3	48.71	48.85	-3	16,851	-0.02%
2019/11/18	0	0.00	2	48.37	48.38	-2	16,828	-0.01%
2019/11/15	4	48.37	15	48.58	48.00	-11	16,891	-0.07%
2019/11/14	0	0.00	1	48.20	48.19	-1	17,143	-0.01%
2019/11/13	0	0.00	6	48.13	47.95	-6	17,375	-0.03%
2019/11/12	3	48.09	0	0.00	48.15	3	17,522	0.02%
2019/11/11	1	49.12	6	48.70	48.57	-5	17,539	-0.03%
2019/11/08	0	0.00	1	50.85	50.15	-1	17,358	-0.01%
2019/11/07	1	50.50	0	0.00	50.10	1	17,423	0.01%
2019/11/06	5	50.57	0	0.00	50.60	5	17,623	0.03%
2019/11/05	5	51.33	13	51.39	51.45	-8	17,805	-0.04%
2019/11/04	0	0.00	9	50.09	50.10	-9	18,031	-0.05%
2019/11/01	0	0.00	4	48.31	49.37	-4	18,206	-0.02%
2019/10/31	2	47.85	0	0.00	47.83	2	18,378	0.01%
2019/10/30	2	47.75	0	0.00	47.80	2	18,771	0.01%
2019/10/29	50	48.63	1	48.56	48.45	49	18,945	0.26%
2019/10/28	11	48.28	10	48.13	48.37	1	19,191	0.01%
2019/10/25	2	47.50	0	0.00	47.67	2	19,135	0.01%
2019/10/24	3	48.32	0	0.00	47.75	3	19,220	0.02%
2019/10/23	2	48.07	0	0.00	48.25	2	19,291	0.01%
2019/10/18	1	49.66	52	48.77	48.63	-51	20,071	-0.25%
2019/10/17	1	49.23	1	49.72	49.36	0	20,275	0.00%
2019/10/16	1	49.80	2	49.89	49.14	-1	20,423	0.00%
2019/10/15	0	0.00	2	49.57	49.40	-2	20,271	-0.01%
2019/10/14	0	0.00	14	49.80	49.65	-14	20,475	-0.07%
2019/10/09	0	0.00	53	47.10	46.91	-53	20,441	-0.26%
2019/10/08	0	0.00	3	47.08	47.49	-3	20,646	-0.01%
2019/10/03	2	45.74	0	0.00	45.63	2	21,226	0.01%
2019/10/02	0	0.00	1	46.33	46.39	-1	21,797	0.00%
2019/09/26	1	47.94	0	0.00	47.60	1	22,540	0.00%
2019/09/24	0	0.00	2	47.65	48.04	-2	23,403	-0.01%
2019/09/23	22	47.34	0	0.00	47.15	22	23,467	0.09%
2019/09/19	0	0.00	1	48.70	48.02	-1	23,803	0.00%
2019/09/17	1	48.40	0	0.00	48.25	1	24,610	0.00%
2019/09/16	1	49.15	2	49.76	48.96	-1	24,879	0.00%
2019/09/12	1	49.40	0	0.00	49.27	1	25,640	0.00%
2019/09/11	82	49.50	0	0.00	48.76	82	26,012	0.32%
2019/09/10	1	49.15	1	49.97	49.01	0	25,906	0.00%
2019/09/09	2	49.78	4	50.20	49.73	-2	25,972	-0.01%
2019/09/06	2	49.48	0	0.00	49.40	2	25,987	0.01%
2019/09/05	0	0.00	5	49.46	49.67	-5	26,053	-0.02%
2019/09/04	1	47.35	1	47.99	47.72	0	25,633	0.00%
2019/09/03	20	47.40	0	0.00	47.08	20	26,037	0.08%
2019/09/02	0	0.00	1	47.25	47.50	-1	26,527	0.00%
2019/08/30	1	46.85	0	0.00	46.66	1	26,564	0.00%
2019/08/29	110	46.04	0	0.00	46.07	110	26,779	0.41%	大買/鉅額交易
2019/08/28	41	46.59	0	0.00	46.24	41	26,910	0.15%
2019/08/27	2	46.89	1	46.46	47.11	1	26,966	0.00%
2019/08/26	1	45.80	0	0.00	45.80	1	27,008	0.00%
2019/08/23	0	0.00	21	47.49	47.42	-21	27,134	-0.08%
2019/08/22	1	46.60	1	46.54	45.98	0	26,928	0.00%
2019/08/21	0	0.00	2	46.27	46.30	-2	27,392	-0.01%
2019/08/19	2	44.96	7	45.82	45.85	-5	28,042	-0.02%
2019/08/16	0	0.00	5	44.50	44.81	-5	28,220	-0.02%
2019/08/15	0	0.00	50	43.00	43.64	-50	28,273	-0.18%
2019/08/14	52	44.30	0	0.00	43.95	52	28,549	0.18%
2019/08/13	15	43.66	12	44.15	43.57	3	28,866	0.01%
2019/08/12	0	0.00	35	43.82	43.85	-35	29,210	-0.12%
2019/08/08	6	43.17	51	43.13	43.46	-45	29,566	-0.15%
2019/08/07	5	42.89	65	42.79	42.58	-60	29,754	-0.20%
2019/08/06	5	41.90	50	41.70	43.20	-45	30,177	-0.15%
2019/08/05	13	44.09	7	44.31	44.25	6	29,933	0.02%
2019/08/02	5	44.08	0	0.00	44.82	5	30,453	0.02%
2019/08/01	10	46.71	5	47.03	46.27	5	31,105	0.02%
2019/07/31	3	47.52	5	47.86	47.42	-2	31,176	-0.01%
2019/07/30	0	0.00	6	48.60	48.52	-6	31,513	-0.02%
2019/07/29	0	0.00	3	48.15	47.79	-3	32,769	-0.01%
2019/07/26	0	0.00	3	47.82	47.98	-3	32,879	-0.01%
2019/07/25	1	47.20	7	47.67	47.55	-6	32,707	-0.02%
2019/07/24	1	47.24	11	47.42	47.18	-10	33,011	-0.03%
2019/07/23	7	46.40	0	0.00	46.32	7	33,255	0.02%
2019/07/22	18	46.48	10	47.01	46.99	8	33,690	0.02%
2019/07/19	0	0.00	1	47.00	46.65	-1	33,557	0.00%
2019/07/18	5	45.75	0	0.00	45.69	5	33,899	0.01%
2019/07/17	0	0.00	98	46.02	46.30	-98	34,000	-0.29%
2019/07/16	1	47.05	0	0.00	46.29	1	34,792	0.00%
2019/07/15	17	46.30	6	46.96	47.00	11	35,080	0.03%
2019/07/12	1	46.25	6	47.19	47.22	-5	34,749	-0.01%
2019/07/11	0	0.00	3	47.25	46.49	-3	34,978	-0.01%
2019/07/10	6	46.40	0	0.00	46.29	6	35,346	0.02%
2019/07/09	3	46.38	0	0.00	46.14	3	35,920	0.01%
2019/07/08	21	47.04	5	46.64	46.69	16	36,192	0.04%
2019/07/05	0	0.00	1	48.40	48.55	-1	36,302	0.00%
2019/07/04	64	48.34	0	0.00	48.00	64	36,537	0.18%
2019/07/03	1	48.84	36	48.67	48.85	-35	36,665	-0.10%
2019/07/02	1	49.00	1	49.28	48.80	0	37,638	0.00%
2019/07/01	93	49.28	17	49.00	49.11	76	37,880	0.20%
2019/06/28	64	46.19	0	0.00	46.29	64	37,631	0.17%
2019/06/27	33	46.79	8	46.55	46.74	25	38,297	0.07%
2019/06/26	0	0.00	40	45.38	45.57	-40	38,994	-0.10%
2019/06/25	30	45.19	0	0.00	45.10	30	39,157	0.08%
2019/06/24	3	46.68	32	46.81	46.86	-29	39,037	-0.07%
2019/06/21	0	0.00	5	47.00	46.43	-5	39,306	-0.01%
2019/06/20	3	45.61	15	45.94	46.48	-12	39,410	-0.03%
2019/06/19	0	0.00	9	44.69	45.04	-9	39,100	-0.02%
2019/06/18	1	42.95	0	0.00	42.95	1	38,928	0.00%
2019/06/17	0	0.00	1	43.29	42.73	-1	39,437	0.00%
2019/06/14	0	0.00	157	43.00	43.07	-157	39,788	-0.39%	大賣/鉅額交易
2019/06/13	10	42.50	0	0.00	42.74	10	40,249	0.02%
2019/06/12	2	43.10	4	43.14	42.85	-2	40,774	0.00%
2019/06/11	1	41.80	19	42.44	43.09	-18	41,115	-0.04%
2019/06/10	6	41.58	2	41.64	41.56	4	41,094	0.01%
2019/06/06	33	40.26	23	40.55	40.39	10	41,089	0.02%
2019/06/05	104	40.89	48	41.01	40.91	56	41,609	0.13%	大買/
2019/06/04	2	40.91	1	40.41	40.28	1	42,596	0.00%
2019/06/03	6	40.66	1	41.14	40.93	5	43,375	0.01%
2019/05/31	1	40.51	2	41.61	41.09	-1	43,791	0.00%
2019/05/30	242	40.71	2	41.77	40.82	240	44,397	0.54%	大買/鉅額交易
2019/05/29	6	40.84	104	41.26	41.58	-98	45,371	-0.22%	大賣/
2019/05/28	1	40.45	28	40.70	41.68	-27	45,713	-0.06%
2019/05/27	8	39.04	291	40.09	40.25	-283	46,301	-0.61%	大賣/鉅額交易
2019/05/24	413	40.15	1	40.22	40.05	412	47,391	0.87%	大買/鉅額交易
2019/05/23	87	39.46	80	39.72	39.85	7	47,617	0.01%
2019/05/22	4	40.97	95	40.80	40.80	-91	47,369	-0.19%
2019/05/21	0	0.00	141	40.39	41.17	-141	47,324	-0.30%	大賣/鉅額交易
2019/05/20	0	0.00	181	40.95	39.88	-181	47,756	-0.38%	大賣/鉅額交易
2019/05/17	96	42.55	6	41.07	40.96	90	47,704	0.19%
2019/05/16	1	41.74	6	42.02	41.95	-5	47,751	-0.01%
2019/05/15	13	40.83	102	41.30	41.91	-89	47,872	-0.19%	大賣/
2019/05/14	4	39.52	29	40.22	40.82	-25	47,919	-0.05%
2019/05/13	0	0.00	3	40.45	40.10	-3	47,659	-0.01%
2019/05/10	12	40.33	61	40.44	40.55	-49	48,268	-0.10%
2019/05/09	124	39.08	1	40.52	39.65	123	47,641	0.26%	大買/鉅額交易
2019/05/08	3	40.84	2	41.61	41.63	1	47,054	0.00%
2019/05/07	50	42.74	20	42.33	41.95	30	47,278	0.06%
2019/05/06	23	42.56	45	41.96	41.59	-22	47,291	-0.05%
2019/05/02	2	46.40	88	46.56	46.53	-86	46,171	-0.19%
2019/04/30	9	46.66	0	0.00	46.78	9	46,555	0.02%
2019/04/29	40	45.99	79	45.79	47.41	-39	46,622	-0.08%
2019/04/26	112	45.84	1	46.11	46.28	111	46,474	0.24%	大買/鉅額交易
2019/04/25	1	47.38	90	47.37	47.43	-89	46,254	-0.19%
2019/04/24	4	47.89	1	48.33	47.60	3	46,375	0.01%
2019/04/23	0	0.00	1	47.88	48.17	-1	46,186	0.00%
2019/04/22	13	48.74	16	50.02	47.61	-3	46,218	-0.01%
2019/04/19	10	48.92	10	50.00	49.28	0	45,567	0.00%
2019/04/18	21	48.71	3	49.17	48.68	18	45,488	0.04%
2019/04/17	30	49.26	20	49.50	49.40	10	45,744	0.02%
2019/04/16	3	46.33	21	48.03	48.86	-18	45,386	-0.04%
2019/04/15	0	0.00	21	48.39	48.00	-21	45,106	-0.05%
2019/04/12	100	46.63	20	46.12	45.95	80	44,875	0.18%
2019/04/11	0	0.00	50	46.50	46.72	-50	44,834	-0.11%
2019/04/10	3	47.57	3	47.94	48.05	0	44,611	0.00%
2019/04/09	20	47.54	30	47.82	47.75	-10	44,432	-0.02%
2019/04/08	1	47.41	83	48.24	46.66	-82	44,149	-0.19%
2019/04/03	2	44.77	7	45.06	45.10	-5	43,175	-0.01%
2019/04/02	1	45.42	0	0.00	45.06	1	43,226	0.00%
2019/04/01	0	0.00	36	45.01	45.15	-36	42,927	-0.08%
2019/03/29	1	40.58	21	41.86	42.96	-20	42,152	-0.05%
2019/03/28	3	39.83	1	40.50	40.31	2	41,633	0.00%
2019/03/27	7	39.81	13	40.48	40.50	-6	42,469	-0.01%
2019/03/26	3	40.00	0	0.00	39.66	3	42,278	0.01%
2019/03/25	6	40.45	2	40.85	40.30	4	42,373	0.01%
2019/03/22	28	42.26	0	0.00	41.70	28	42,255	0.07%
2019/03/21	2	42.46	1	42.65	42.42	1	41,973	0.00%
2019/03/20	2	41.86	1	43.06	41.84	1	42,448	0.00%
2019/03/19	82	43.15	0	0.00	42.71	82	42,022	0.20%
2019/03/18	0	0.00	82	42.30	42.47	-82	41,629	-0.20%
2019/03/15	2	40.21	10	41.33	40.97	-8	41,661	-0.02%
2019/03/14	82	39.87	9	40.58	40.18	73	41,073	0.18%
2019/03/13	8	39.74	0	0.00	40.18	8	41,259	0.02%
2019/03/12	37	40.35	82	40.52	40.63	-45	41,123	-0.11%
2019/03/11	115	38.31	60	38.74	39.27	55	40,926	0.13%	大買/
2019/03/08	84	39.34	11	40.06	39.19	73	41,522	0.18%
2019/03/07	11	42.02	6	41.77	41.42	5	40,406	0.01%
2019/03/05	62	42.94	0	0.00	43.12	62	39,321	0.16%
2019/03/04	10	43.99	71	43.87	44.55	-61	38,737	-0.16%
2019/02/27	37	40.70	38	40.45	41.58	-1	37,841	0.00%
2019/02/26	6	40.62	55	41.31	40.69	-49	37,565	-0.13%
2019/02/25	48	38.81	70	38.44	39.80	-22	36,765	-0.06%
2019/02/22	14	36.04	10	36.32	35.94	4	35,439	0.01%
2019/02/21	10	36.30	11	36.58	37.05	-1	35,357	0.00%
2019/02/20	1	36.34	3	36.44	36.24	-2	35,426	-0.01%
2019/02/19	25	36.42	14	36.70	36.18	11	35,706	0.03%
2019/02/18	13	35.43	10	35.41	36.10	3	35,062	0.01%
2019/02/15	81	35.57	91	35.67	34.91	-10	34,878	-0.03%
2019/02/14	0	0.00	14	36.12	36.25	-14	34,741	-0.04%
2019/02/13	101	35.57	100	35.41	35.53	1	34,524	0.00%	大買/
2019/02/12	0	0.00	2	35.11	35.08	-2	34,771	-0.01%
2019/02/11	116	34.65	101	34.00	34.74	15	34,747	0.04%	大買/大賣/
2019/01/30	0	0.00	32	32.96	32.81	-32	34,250	-0.09%
2019/01/29	0	0.00	52	32.35	32.78	-52	34,460	-0.15%
2019/01/28	25	32.94	2	33.19	32.67	23	34,506	0.07%
2019/01/25	20	32.37	15	32.50	32.75	5	34,898	0.01%
2019/01/24	15	31.34	20	31.57	31.59	-5	35,128	-0.01%
2019/01/23	6	31.01	6	31.36	31.27	0	35,542	0.00%
2019/01/22	22	31.72	40	31.63	31.21	-18	36,265	-0.05%
2019/01/21	10	32.09	70	32.13	32.00	-60	37,287	-0.16%
2019/01/18	0	0.00	41	31.00	31.45	-41	37,351	-0.11%
2019/01/17	0	0.00	2	30.90	30.95	-2	37,669	-0.01%
2019/01/16	23	30.57	1	30.38	30.54	22	38,036	0.06%
2019/01/15	11	29.63	212	29.55	30.24	-201	38,385	-0.52%	大賣/鉅額交易
2019/01/14	1	29.45	72	29.39	29.44	-71	39,393	-0.18%
2019/01/11	13	29.66	15	29.84	29.82	-2	39,782	-0.01%
2019/01/10	12	29.42	6	29.51	29.65	6	40,063	0.01%
2019/01/09	1	29.76	20	29.59	29.98	-19	40,193	-0.05%
2019/01/08	2	28.65	0	0.00	28.66	2	40,076	0.00%
2019/01/07	5	29.06	37	28.73	28.67	-32	40,270	-0.08%
2019/01/04	0	0.00	10	27.62	28.53	-10	40,330	-0.02%
2019/01/02	8	27.93	30	27.35	27.29	-22	40,552	-0.05%
2018/12/28	1	28.08	0	0.00	28.35	1	40,632	0.00%
2018/12/27	37	28.50	1	28.60	28.17	36	40,681	0.09%
2018/12/26	3	28.04	90	28.14	27.72	-87	40,629	-0.21%
2018/12/25	207	27.73	65	27.25	27.50	142	40,494	0.35%	大買/鉅額交易
2018/12/24	86	28.50	61	28.47	28.49	25	40,210	0.06%
2018/12/22	12	27.94	110	27.93	27.90	-98	39,995	-0.25%	大賣/
2018/12/21	173	28.62	305	28.68	28.38	-132	40,480	-0.33%	大買/大賣/鉅額交易
2018/12/20	70	30.08	85	29.41	29.15	-15	40,386	-0.04%
2018/12/19	81	31.10	82	30.95	30.92	-1	40,095	0.00%
2018/12/18	70	31.32	0	0.00	31.15	70	40,154	0.17%
2018/12/17	10	31.80	5	31.98	31.91	5	40,067	0.01%
2018/12/14	10	32.15	0	0.00	32.25	10	39,894	0.03%
2018/12/13	0	0.00	13	33.05	32.97	-13	40,565	-0.03%
2018/12/12	10	31.87	1	31.70	31.75	9	40,000	0.02%
2018/12/11	0	0.00	13	31.23	31.33	-13	39,891	-0.03%
2018/12/10	6	31.24	0	0.00	31.04	6	40,018	0.01%
2018/12/07	1	32.30	0	0.00	32.16	1	39,733	0.00%
2018/12/06	17	32.36	62	32.13	32.08	-45	40,344	-0.11%
2018/12/05	0	0.00	14	32.95	33.35	-14	39,956	-0.04%
2018/12/04	0	0.00	3	33.71	33.50	-3	39,815	-0.01%
2018/12/03	10	33.83	27	34.02	33.86	-17	40,011	-0.04%
2018/11/30	10	31.66	19	31.97	31.71	-9	39,164	-0.02%
2018/11/29	4	32.38	22	32.45	31.90	-18	39,111	-0.05%
2018/11/28	3	31.67	62	32.08	32.07	-59	39,001	-0.15%
2018/11/27	74	31.77	0	0.00	31.75	74	38,762	0.19%
2018/11/26	2	31.91	0	0.00	31.79	2	38,943	0.01%
2018/11/23	84	31.98	0	0.00	31.85	84	38,796	0.22%
2018/11/22	35	32.54	30	32.39	32.25	5	38,647	0.01%
2018/11/21	24	32.26	24	32.47	32.80	0	38,612	0.00%
2018/11/20	61	33.26	41	33.18	32.81	20	38,878	0.05%
2018/11/19	20	33.62	25	33.93	33.81	-5	38,639	-0.01%
2018/11/16	5	32.89	76	33.19	33.41	-71	38,636	-0.18%
2018/11/15	28	32.53	0	0.00	32.96	28	38,405	0.07%
2018/11/14	5	32.90	5	32.95	32.92	0	38,877	0.00%
2018/11/13	2	32.36	2	33.10	33.30	0	39,075	0.00%
2018/11/12	6	32.44	0	0.00	32.60	6	39,428	0.02%
2018/11/09	13	33.28	0	0.00	32.60	13	40,100	0.03%
2018/11/08	2	34.87	5	34.43	34.18	-3	39,850	-0.01%
2018/11/07	120	34.47	44	34.62	34.50	76	39,843	0.19%	大買/
2018/11/06	16	34.13	127	33.77	33.64	-111	39,870	-0.28%	大賣/鉅額交易
2018/11/05	2	34.67	1	34.81	34.41	1	39,734	0.00%
2018/11/02	83	34.65	26	34.84	35.26	57	39,892	0.14%
2018/11/01	1	33.90	66	34.03	34.18	-65	39,299	-0.17%
2018/10/31	91	32.54	43	32.50	32.93	48	39,015	0.12%
2018/10/30	23	31.82	21	32.17	32.93	2	38,897	0.01%
2018/10/29	87	32.34	0	0.00	31.90	87	38,340	0.23%
2018/10/26	55	34.47	7	34.67	33.90	48	38,084	0.13%
2018/10/25	6	33.38	0	0.00	33.47	6	37,903	0.02%
2018/10/24	33	34.18	1	35.65	35.00	32	37,289	0.09%
2018/10/23	28	35.23	4	35.52	35.00	24	36,614	0.07%
2018/10/22	20	33.34	62	34.92	36.71	-42	36,220	-0.12%
2018/10/19	0	0.00	102	31.65	32.71	-102	35,123	-0.29%	大賣/鉅額交易
2018/10/18	46	32.19	108	32.35	32.10	-62	34,831	-0.18%	大賣/
2018/10/17	2	33.57	1	32.96	32.65	1	35,069	0.00%
2018/10/16	93	33.79	2	33.51	33.32	91	35,195	0.26%
2018/10/15	2	33.10	88	32.97	32.90	-86	35,216	-0.24%
2018/10/12	92	33.17	1	32.65	33.50	91	35,019	0.26%
2018/10/11	11	32.94	1	33.13	32.37	10	34,737	0.03%
2018/10/09	3	34.56	1	34.80	34.97	2	34,291	0.01%
2018/10/04	2	36.21	0	0.00	35.85	2	34,631	0.01%
2018/10/03	1	36.97	1	36.82	36.82	0	34,914	0.00%
2018/10/02	40	37.41	0	0.00	37.14	40	35,231	0.11%
2018/10/01	1	38.23	0	0.00	38.22	1	35,672	0.00%
2018/09/28	11	37.72	44	38.13	38.41	-33	36,332	-0.09%
2018/09/27	205	37.79	20	37.49	37.50	185	36,287	0.51%	大買/鉅額交易
2018/09/26	0	0.00	55	38.03	38.50	-55	36,204	-0.15%
2018/09/25	221	36.85	27	36.90	36.70	194	36,947	0.53%	大買/鉅額交易
2018/09/21	17	37.00	11	36.90	37.13	6	37,201	0.02%
2018/09/20	20	35.70	2	35.43	35.33	18	37,117	0.05%
2018/09/19	0	0.00	474	34.52	35.51	-474	37,612	-1.26%	大賣/鉅額交易
2018/09/18	40	33.22	50	33.36	33.29	-10	37,439	-0.03%
2018/09/17	5	33.08	0	0.00	33.13	5	38,291	0.01%
2018/09/14	5	33.60	61	33.61	33.60	-56	38,503	-0.15%
2018/09/13	5	32.97	25	33.20	32.57	-20	38,699	-0.05%
2018/09/12	44	32.41	11	32.74	32.27	33	38,585	0.09%
2018/09/11	22	33.21	117	33.24	33.16	-95	38,458	-0.25%	大賣/
2018/09/10	1	33.65	0	0.00	33.47	1	38,669	0.00%
2018/09/07	1	33.35	0	0.00	33.86	1	38,657	0.00%
2018/09/06	13	33.81	0	0.00	33.85	13	38,451	0.03%
2018/09/05	237	35.24	41	35.59	34.92	196	38,153	0.51%	大買/鉅額交易
2018/09/04	32	34.79	116	35.06	35.43	-84	38,238	-0.22%	大賣/
2018/09/03	31	35.01	35	34.99	34.54	-4	38,345	-0.01%
2018/08/31	2	34.73	63	35.18	35.49	-61	38,543	-0.16%
2018/08/30	100	35.84	2	36.06	35.48	98	38,325	0.26%
2018/08/29	81	36.15	1	36.26	36.17	80	38,169	0.21%
2018/08/28	21	36.67	21	37.02	36.44	0	38,207	0.00%
2018/08/27	1	35.63	167	36.22	36.49	-166	38,189	-0.43%	大賣/鉅額交易
2018/08/24	11	34.64	31	34.97	35.00	-20	38,062	-0.05%
2018/08/23	31	34.37	23	34.73	34.78	8	38,416	0.02%
2018/08/22	32	34.47	1	35.11	34.68	31	38,825	0.08%
2018/08/21	0	0.00	63	34.33	35.00	-63	38,871	-0.16%
2018/08/20	76	33.04	66	33.39	32.90	10	38,513	0.03%
2018/08/17	157	33.69	0	0.00	33.11	157	38,293	0.41%	大買/鉅額交易
2018/08/16	51	32.67	56	33.54	33.99	-5	37,857	-0.01%
2018/08/15	5	34.20	1	35.25	33.88	4	37,142	0.01%
2018/08/14	0	0.00	5	35.26	34.92	-5	36,951	-0.01%
2018/08/13	1	35.72	0	0.00	34.93	1	36,978	0.00%
2018/08/10	0	0.00	63	36.27	35.86	-63	36,716	-0.17%
2018/08/09	1	34.44	8	36.07	36.15	-7	36,701	-0.02%
2018/08/08	60	35.37	0	0.00	35.06	60	36,169	0.17%
2018/08/07	1	34.74	3	34.67	34.77	-2	35,991	-0.01%
2018/08/06	4	34.03	0	0.00	34.04	4	35,802	0.01%
2018/08/03	2	34.60	10	34.58	34.48	-8	35,432	-0.02%
2018/08/02	17	35.30	70	35.16	34.29	-53	35,372	-0.15%
2018/08/01	4	38.05	3	38.81	37.76	1	34,567	0.00%
2018/07/31	0	0.00	1	38.06	37.93	-1	34,850	0.00%
2018/07/30	113	37.85	0	0.00	37.81	113	35,078	0.32%	大買/鉅額交易
2018/07/27	3	37.80	1	38.16	37.99	2	35,055	0.01%
2018/07/26	2	39.15	0	0.00	38.12	2	34,999	0.01%
2018/07/25	2	39.05	5	39.15	38.88	-3	34,971	-0.01%
2018/07/24	4	38.77	5	39.14	39.10	-1	34,817	0.00%
2018/07/23	0	0.00	10	37.18	37.52	-10	34,789	-0.03%
2018/07/20	70	35.42	0	0.00	36.00	70	34,681	0.20%
2018/07/19	3	35.46	0	0.00	35.30	3	34,447	0.01%
2018/07/17	5	35.17	10	35.20	35.00	-5	34,906	-0.01%
2018/07/16	5	36.03	0	0.00	35.54	5	34,862	0.01%
2018/07/13	20	36.50	63	36.54	36.65	-43	34,801	-0.12%
2018/07/12	3	36.61	11	36.45	36.88	-8	35,083	-0.02%
2018/07/11	2	34.36	1	34.85	35.05	1	34,858	0.00%
2018/07/10	100	36.30	3	36.15	35.55	97	35,132	0.28%
2018/07/09	1	34.66	3	35.45	35.76	-2	35,146	-0.01%
2018/07/06	3	33.06	2	34.09	34.44	1	34,831	0.00%
2018/07/05	3	32.93	0	0.00	32.96	3	34,668	0.01%
2018/07/04	30	33.61	0	0.00	33.60	30	34,383	0.09%
2018/07/03	22	34.03	121	32.59	33.56	-99	34,193	-0.29%	大賣/
2018/07/02	12	35.34	0	0.00	34.73	12	32,954	0.04%
2018/06/29	2	36.10	6	36.39	36.51	-4	32,732	-0.01%
2018/06/28	3	35.50	13	35.41	35.88	-10	32,184	-0.03%
2018/06/27	5	36.60	0	0.00	36.10	5	31,843	0.02%
2018/06/26	18	37.96	10	38.60	37.85	8	31,809	0.03%
2018/06/25	2	40.24	2	40.29	39.75	0	31,351	0.00%
2018/06/22	17	39.89	1	40.06	39.94	16	31,580	0.05%
2018/06/21	0	0.00	6	40.95	40.89	-6	31,821	-0.02%
2018/06/20	3	40.05	1	40.51	40.88	2	32,594	0.01%
2018/06/19	4	40.67	0	0.00	40.86	4	32,858	0.01%
2018/06/13	1	42.96	10	42.84	42.63	-9	32,393	-0.03%
2018/06/12	1	42.16	2	42.60	42.95	-1	32,311	0.00%
2018/06/11	4	42.10	5	41.92	41.92	-1	32,273	0.00%
2018/06/08	17	42.06	0	0.00	41.72	17	32,251	0.05%
2018/06/07	1	43.30	2	43.57	43.08	-1	32,042	0.00%
2018/06/06	3	43.28	6	43.36	42.96	-3	32,108	-0.01%
2018/06/05	3	42.67	5	42.99	43.27	-2	32,130	-0.01%
2018/06/04	0	0.00	2	41.87	42.67	-2	32,198	-0.01%
2018/06/01	2	41.41	2	41.72	41.00	0	32,355	0.00%
2018/05/31	11	40.70	1	40.85	41.54	10	32,421	0.03%
2018/05/30	4	39.81	1	40.50	40.37	3	32,292	0.01%
2018/05/29	1	41.70	0	0.00	41.10	1	31,863	0.00%
2018/05/28	8	42.15	0	0.00	41.80	8	32,149	0.02%
2018/05/25	1	41.54	1	41.91	41.63	0	32,303	0.00%
2018/05/24	3	42.03	1	42.15	41.86	2	32,447	0.01%
2018/05/23	6	42.75	0	0.00	42.52	6	32,440	0.02%
2018/05/22	6	44.27	1	44.39	43.22	5	32,376	0.02%
2018/05/21	10	44.55	29	44.64	44.36	-19	32,652	-0.06%
2018/05/17	2	43.54	0	0.00	43.10	2	34,436	0.01%
2018/05/16	4	44.20	0	0.00	44.05	4	35,478	0.01%
2018/05/15	1	44.93	0	0.00	44.00	1	36,408	0.00%
2018/05/14	158	44.24	23	44.69	44.57	135	36,950	0.37%	大買/鉅額交易
2018/05/11	21	43.90	10	43.91	43.70	11	37,192	0.03%
2018/05/10	2	43.79	2	43.43	43.38	0	37,232	0.00%
2018/05/09	0	0.00	152	43.23	43.39	-152	37,255	-0.41%	大賣/鉅額交易
2018/05/08	2	43.64	0	0.00	43.62	2	37,317	0.01%
2018/05/07	165	41.77	0	0.00	41.75	165	37,264	0.44%	大買/鉅額交易
2018/05/03	1	40.62	1	40.52	40.70	0	37,498	0.00%
2018/05/02	6	40.75	1	40.60	40.60	5	37,967	0.01%
2018/04/30	0	0.00	1	41.00	41.62	-1	38,178	0.00%
2018/04/27	112	40.21	89	40.26	40.16	23	38,440	0.06%	大買/
2018/04/26	5	43.23	150	42.19	41.37	-145	37,955	-0.38%	大賣/鉅額交易
2018/04/25	72	43.38	5	43.63	43.27	67	37,668	0.18%
2018/04/24	93	43.81	1	43.46	43.63	92	37,842	0.24%
2018/04/23	10	41.54	3	41.58	41.27	7	37,993	0.02%
2018/04/20	2	40.81	0	0.00	40.79	2	38,015	0.01%
2018/04/19	10	41.77	1	41.90	42.05	9	38,398	0.02%
2018/04/18	106	41.37	90	41.60	40.41	16	38,192	0.04%	大買/
2018/04/17	33	41.58	13	41.18	40.95	20	37,819	0.05%
2018/04/16	27	42.06	0	0.00	41.70	27	37,839	0.07%
2018/04/13	0	0.00	1	45.10	43.93	-1	37,384	0.00%
2018/04/12	6	44.79	0	0.00	44.69	6	37,189	0.02%
2018/04/11	0	0.00	84	44.87	45.62	-84	36,995	-0.23%
2018/04/10	193	43.72	0	0.00	43.77	193	36,708	0.53%	大買/鉅額交易
2018/04/03	1	42.41	0	0.00	42.30	1	36,999	0.00%
2018/04/02	0	0.00	110	44.49	43.64	-110	36,874	-0.30%	大賣/鉅額交易
2018/03/31	3	44.02	9	44.04	44.04	-6	36,937	-0.02%
2018/03/30	0	0.00	3	44.21	44.37	-3	37,111	-0.01%
2018/03/29	10	41.52	0	0.00	42.92	10	36,886	0.03%
2018/03/28	10	43.34	9	43.41	42.66	1	36,350	0.00%
2018/03/27	67	45.29	70	45.15	44.72	-3	35,798	-0.01%
2018/03/26	98	44.10	0	0.00	43.85	98	35,591	0.28%
2018/03/23	12	45.10	77	44.77	44.61	-65	35,035	-0.19%
2018/03/22	27	48.77	0	0.00	48.11	27	34,183	0.08%
2018/03/21	3	50.40	9	50.53	50.45	-6	33,482	-0.02%
2018/03/20	7	49.32	7	49.43	49.45	0	33,520	0.00%
2018/03/15	4	49.00	32	49.95	49.92	-28	33,535	-0.08%
2018/03/14	6	49.60	0	0.00	49.25	6	33,377	0.02%
2018/03/13	10	50.70	50	50.67	50.50	-40	33,288	-0.12%
2018/03/12	6	51.63	0	0.00	51.15	6	33,368	0.02%
2018/03/08	81	49.69	7	50.26	50.15	74	33,540	0.22%
2018/03/07	0	0.00	75	50.04	49.59	-75	33,555	-0.22%
2018/03/06	62	49.09	0	0.00	49.09	62	33,696	0.18%
2018/03/05	11	48.44	81	48.80	48.40	-70	33,367	-0.21%
2018/03/02	0	0.00	99	48.99	49.00	-99	33,281	-0.30%
2018/03/01	50	49.41	61	49.66	49.69	-11	33,439	-0.03%
2018/02/27	21	51.66	0	0.00	51.05	21	33,277	0.06%
2018/02/26	60	52.30	8	52.92	52.45	52	33,612	0.15%
2018/02/23	115	51.98	7	52.06	51.50	108	33,502	0.32%	大買/鉅額交易
2018/02/22	21	51.00	155	50.66	50.95	-134	33,583	-0.40%	大賣/鉅額交易
2018/02/21	92	50.36	25	50.71	51.35	67	34,192	0.20%
2018/02/12	105	46.42	50	46.39	46.45	55	34,183	0.16%	大買/
2018/02/09	47	47.00	0	0.00	45.70	47	33,742	0.14%
2018/02/08	118	53.43	35	51.78	51.10	83	32,310	0.26%	大買/
2018/02/07	50	56.35	5	58.66	55.15	45	31,169	0.14%
2018/02/06	42	57.05	89	57.28	56.45	-47	30,320	-0.16%
2018/02/05	10	58.80	25	58.40	58.95	-15	29,732	-0.05%
2018/02/02	8	57.75	6	58.57	58.60	2	29,413	0.01%
2018/02/01	5	58.70	7	58.19	58.15	-2	29,421	-0.01%
2018/01/31	2	57.05	16	57.48	58.15	-14	29,310	-0.05%
2018/01/30	16	58.15	73	57.51	57.55	-57	29,393	-0.19%
2018/01/29	30	61.01	0	0.00	60.20	30	28,894	0.10%
2018/01/26	12	61.44	12	60.28	61.35	0	28,643	0.00%
2018/01/25	53	60.92	42	60.00	60.00	11	28,513	0.04%
2018/01/24	0	0.00	10	62.22	62.45	-10	28,221	-0.04%
2018/01/23	0	0.00	1	60.50	61.50	-1	27,874	0.00%
2018/01/22	45	59.26	2	59.98	59.40	43	27,927	0.15%
2018/01/19	1	59.80	0	0.00	60.10	1	27,995	0.00%
2018/01/18	1	59.00	41	58.86	58.80	-40	28,088	-0.14%
2018/01/17	11	58.41	4	59.36	58.50	7	27,941	0.03%
2018/01/16	1	57.20	1	57.60	58.00	0	27,399	0.00%
2018/01/15	0	0.00	6	57.48	58.00	-6	27,211	-0.02%
2018/01/12	0	0.00	2	55.68	55.85	-2	26,794	-0.01%
2018/01/11	4	55.05	0	0.00	54.95	4	27,101	0.01%
2018/01/10	0	0.00	12	54.29	54.70	-12	26,898	-0.04%
2018/01/09	0	0.00	2	53.38	53.90	-2	26,561	-0.01%
2018/01/08	1	52.75	0	0.00	52.70	1	26,508	0.00%
2018/01/05	1	52.40	1	52.65	52.70	0	26,370	0.00%
2018/01/04	1	52.25	1	52.70	52.30	0	26,300	0.00%
2018/01/03	1	52.05	11	52.40	52.40	-10	26,520	-0.04%
2018/01/02	0	0.00	13	51.52	51.85	-13	26,292	-0.05%