達方 (8163)-元富券商分點個股進出

台股 » 個股 » 達方 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達方

(8163)

可現股當沖

股價
45.60
漲跌
▼0.25
漲幅
-0.55%
成交量
935張
產業
上市電腦週邊類股
484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

達方 (8163)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/12/11	0	0.00	22	46.02	45.85	-22	2,160	-1.02%
2024/12/10	0	0.00	4	46.36	46.15	-4	2,154	-0.19%
2024/12/09	0.3	46.30	0	0.00	46.20	0.3	2,145	0.01%
2024/12/05	3	49.12	0	0.00	48.00	3	2,110	0.14%
2024/12/04	20	49.67	0	0.00	49.10	20	2,086	0.96%
2024/12/02	2.4	48.68	0	0.00	48.55	2.4	2,006	0.12%
2024/11/29	8	50.20	5	50.26	50.30	3	1,927	0.16%
2024/11/28	2.1	49.33	22	51.29	49.30	-19.9	1,786	-1.11%
2024/11/27	23	51.26	21.3	56.97	51.00	1.7	1,662	0.10%
2024/11/26	20.2	52.08	0.2	52.60	52.10	20	1,228	1.63%
2024/11/25	22.3	51.06	0.6	52.50	50.70	21.7	1,124	1.93%
2024/11/22	22.2	49.80	5	49.20	49.20	17.2	996	1.73%
2024/11/21	0	0.00	0.3	50.30	50.30	-0.3	744	-0.04%
2024/11/18	0	0.00	15	45.75	45.85	-15	613	-2.44%
2024/11/15	0	0.00	48	46.25	46.50	-48	612	-7.84%
2024/11/13	21.3	46.05	0	0.00	45.90	21.3	609	3.50%
2024/11/07	0	0.00	70	46.31	46.70	-70	603	-11.59%
2024/11/06	0.4	45.85	0	0.00	45.95	0.4	599	0.07%
2024/11/05	0.3	47.15	1.9	47.03	46.70	-1.6	607	-0.26%
2024/11/04	27	49.60	86	48.92	49.00	-59	608	-9.70%
2024/10/30	0	0.00	12	48.60	48.60	-12	597	-2.01%
2024/10/23	0	0.00	25	50.20	49.55	-25	623	-4.01%
2024/10/21	0	0.00	15	49.86	50.10	-15	669	-2.24%
2024/10/16	0	0.00	87	49.65	50.50	-87	703	-12.37%
2024/10/15	0	0.00	109	49.08	49.15	-109	675	-16.13%	大賣/鉅額交易
2024/10/09	0	0.00	6	48.55	48.30	-6	704	-0.85%
2024/10/07	19	50.66	0	0.00	50.50	19	702	2.71%
2024/09/30	5.5	49.66	0	0.00	49.65	5.5	901	0.61%
2024/09/26	0	0.00	10	49.78	49.65	-10	1,009	-0.99%
2024/09/18	0	0.00	13	49.75	49.75	-13	1,162	-1.12%
2024/09/11	14.4	49.67	1	50.20	49.50	13.4	1,241	1.08%
2024/09/10	0	0.00	7	50.71	50.20	-7	1,256	-0.56%
2024/09/06	0	0.00	43	50.02	50.30	-43	1,297	-3.31%
2024/09/04	5	50.70	0	0.00	50.60	5	1,345	0.37%
2024/08/28	0	0.00	2	52.10	51.90	-2	1,643	-0.12%
2024/08/23	1	52.10	0	0.00	51.90	1	1,704	0.06%
2024/08/22	0	0.00	2	52.70	52.20	-2	1,717	-0.12%
2024/08/20	0	0.00	19	53.60	53.20	-19	1,738	-1.09%
2024/08/16	18	53.79	0	0.00	53.10	18	1,784	1.01%
2024/08/08	0	0.00	2	51.10	50.60	-2	1,898	-0.11%
2024/08/02	54.2	55.48	0	0.00	55.00	54.2	2,005	2.70%
2024/08/01	0	0.00	1	56.90	56.90	-1	2,155	-0.05%
2024/07/31	0	0.00	1	56.00	55.40	-1	2,212	-0.05%
2024/07/30	41.9	55.50	0	0.00	55.40	41.9	2,326	1.80%
2024/07/26	4	56.70	0	0.00	56.70	4	2,353	0.17%
2024/07/22	0	0.00	18	56.28	56.20	-18	2,342	-0.77%
2024/07/19	0	0.00	340	57.41	57.80	-340	2,333	-14.57%	大賣/鉅額交易
2024/07/16	79	59.40	0	0.00	59.40	79	2,320	3.40%
2024/07/11	0	0.00	21	59.70	60.30	-21	2,336	-0.90%
2024/07/10	0	0.00	14	59.80	59.70	-14	2,349	-0.60%
2024/07/09	1.4	60.26	3	60.43	60.40	-1.6	2,351	-0.07%
2024/07/08	0	0.00	10	60.10	60.60	-10	2,346	-0.43%
2024/07/05	0	0.00	45	60.61	60.10	-45	2,357	-1.91%
2024/07/04	0	0.00	225.1	62.17	61.50	-225.1	2,314	-9.73%	大賣/鉅額交易
2024/07/03	250	69.61	0	0.00	69.30	250	2,215	11.28%	大買/鉅額交易
2024/07/02	30	69.42	2.4	68.98	69.10	27.6	2,163	1.28%
2024/06/28	1	69.20	0	0.00	68.90	1	2,130	0.05%
2024/06/27	15	70.42	0	0.00	69.60	15	2,121	0.71%
2024/06/26	0	0.00	0.3	71.60	71.40	-0.3	2,109	-0.01%
2024/06/25	0	0.00	4	70.85	71.00	-4	2,094	-0.19%
2024/06/24	300	70.82	23	70.30	70.60	277	2,090	13.25%	大買/鉅額交易
2024/06/20	1	69.50	0	0.00	69.90	1	2,113	0.05%
2024/06/19	202	69.73	0	0.00	69.50	202	2,150	9.39%	大買/鉅額交易
2024/06/17	0	0.00	22.6	68.10	68.40	-22.6	2,223	-1.02%
2024/06/13	80	69.00	0	0.00	69.00	80	2,230	3.59%
2024/06/12	7	68.86	2.1	68.41	68.90	4.9	2,245	0.22%
2024/06/11	23	68.90	11.2	67.68	69.10	11.8	2,245	0.53%
2024/06/07	83.7	68.06	0	0.00	68.00	83.7	2,237	3.74%
2024/06/06	13	72.57	10.2	72.20	71.50	2.8	2,185	0.13%
2024/06/05	0	0.00	11.3	71.86	71.80	-11.3	2,178	-0.52%
2024/06/03	2	68.90	6.1	69.79	69.20	-4.1	2,207	-0.19%
2024/05/30	87	67.42	0	0.00	67.40	87	2,748	3.16%
2024/05/29	0	0.00	14.3	68.50	68.50	-14.3	2,779	-0.51%
2024/05/28	0	0.00	43	67.80	68.00	-43	2,792	-1.54%
2024/05/27	7	67.57	4	68.00	67.60	3	2,809	0.11%
2024/05/24	50	67.04	0	0.00	67.20	50	2,824	1.77%
2024/05/23	66	67.55	0	0.00	67.20	66	2,822	2.34%
2024/05/22	0	0.00	6	67.63	67.90	-6	2,811	-0.21%
2024/05/21	2.1	66.81	4	66.83	66.80	-1.9	2,785	-0.07%
2024/05/20	0	0.00	1	66.90	66.90	-1	2,781	-0.04%
2024/05/17	0.4	66.90	0	0.00	67.10	0.4	2,777	0.01%
2024/05/15	0.1	67.10	2	66.70	66.80	-1.9	2,766	-0.07%
2024/05/14	0	0.00	0	68.30	68.40	0	2,750	0.00%
2024/05/13	20	68.24	150	67.41	67.90	-130	2,733	-4.76%	大賣/鉅額交易
2024/05/10	1.2	67.26	5	68.14	67.40	-3.8	2,717	-0.14%
2024/05/09	28	68.68	6	70.05	67.90	22	2,676	0.82%
2024/05/07	58	71.01	12.3	71.68	71.80	45.7	2,569	1.78%
2024/05/06	99	67.73	0	0.00	67.80	99	2,411	4.10%
2024/05/03	10	68.40	3.2	65.64	67.70	6.8	2,353	0.29%
2024/05/02	0	0.00	2	64.05	63.80	-2	2,237	-0.09%
2024/04/30	4	63.00	0	0.00	63.30	4	2,234	0.18%
2024/04/29	0	0.00	1	62.40	62.70	-1	2,222	-0.04%
2024/04/26	1	61.70	0	0.00	61.50	1	2,213	0.05%
2024/04/25	1	61.70	0	0.00	61.50	1	2,212	0.05%
2024/04/23	0	0.00	0.2	60.20	61.30	-0.2	2,215	-0.01%
2024/04/22	0.2	60.00	0	0.00	59.80	0.2	2,211	0.01%
2024/04/17	0	0.00	14	60.51	60.60	-14	2,197	-0.64%
2024/04/16	1	60.30	0	0.00	60.10	1	2,196	0.05%
2024/04/15	1	61.60	0	0.00	61.50	1	2,183	0.05%
2024/04/12	1	62.40	2.1	62.05	62.00	-1.1	2,221	-0.05%
2024/04/11	1	62.00	0	0.00	61.50	1	2,301	0.04%
2024/04/10	1	62.30	50	61.90	62.60	-49	2,301	-2.13%
2024/04/09	1	62.00	0	0.00	62.10	1	2,312	0.04%
2024/04/08	2	63.70	0	0.00	63.50	2	2,321	0.09%
2024/04/01	0	0.00	16	62.69	62.90	-16	2,322	-0.69%
2024/03/29	0	0.00	4	62.30	62.30	-4	2,319	-0.17%
2024/03/27	0	0.00	11	62.53	63.00	-11	2,317	-0.47%
2024/03/26	0	0.00	34	61.70	61.90	-34	2,323	-1.46%
2024/03/25	0	0.00	70	62.76	62.80	-70	2,309	-3.03%
2024/03/22	1	64.30	146	64.32	64.30	-145	2,308	-6.28%	大賣/鉅額交易
2024/03/21	5	62.60	1	63.50	64.10	4	2,289	0.17%
2024/03/20	44	63.25	0	0.00	62.40	44	2,288	1.92%
2024/03/19	2	61.90	1	61.90	61.90	1	2,245	0.04%
2024/03/18	1	60.60	21	60.46	60.80	-20	2,237	-0.89%
2024/03/15	0	0.00	1	61.50	60.00	-1	2,241	-0.04%
2024/03/13	0	0.00	1	60.70	60.70	-1	2,220	-0.05%
2024/03/12	3	60.50	0	0.00	60.50	3	2,229	0.13%
2024/03/11	16	59.79	4	59.65	59.60	12	2,243	0.53%
2024/03/08	3	61.70	3	60.90	60.00	0	2,235	0.00%
2024/03/07	1	61.10	2	61.05	61.00	-1	2,216	-0.05%
2024/03/06	146	61.18	2	62.15	61.70	144	2,159	6.67%	大買/鉅額交易
2024/03/05	53	59.85	42.1	60.75	61.40	10.9	1,963	0.55%
2024/03/04	7	55.31	2	55.55	55.90	5	1,648	0.30%
2024/03/01	0	0.00	1	54.20	54.40	-1	1,616	-0.06%
2024/02/26	0.1	52.90	0	0.00	52.70	0.1	1,585	0.01%
2024/02/22	0	0.00	5	52.80	52.80	-5	1,661	-0.30%
2024/02/21	0	0.00	5	52.76	52.50	-5	1,686	-0.30%
2024/02/20	0	0.00	2	52.65	52.50	-2	1,739	-0.11%
2024/02/19	8	52.70	1.7	52.46	52.60	6.3	1,748	0.36%
2024/02/16	18	52.20	0	0.00	52.10	18	1,775	1.01%
2024/02/15	1	50.50	0	0.00	50.50	1	1,788	0.06%
2024/02/05	1	50.20	0	0.00	50.60	1	1,824	0.05%
2024/02/02	0.3	51.40	0	0.00	50.70	0.3	1,867	0.02%
2024/01/30	1	51.00	0	0.00	51.00	1	2,045	0.05%
2024/01/29	2	51.65	0	0.00	51.70	2	2,257	0.09%
2024/01/25	2	52.20	0	0.00	51.50	2	2,513	0.08%
2024/01/24	2	53.05	0	0.00	52.50	2	2,513	0.08%
2024/01/15	0	0.00	19	52.00	52.20	-19	2,445	-0.78%
2024/01/08	0	0.00	13	53.52	52.60	-13	2,408	-0.54%
2024/01/05	0	0.00	3	55.40	54.90	-3	2,360	-0.13%
2024/01/04	10	54.00	10	53.80	53.50	0	2,267	0.00%
2024/01/03	13.5	55.56	1	56.20	55.30	12.5	2,241	0.56%
2023/12/28	0	0.00	13	52.50	53.10	-13	2,121	-0.61%
2023/12/25	0	0.00	2	52.05	51.80	-2	2,082	-0.10%
2023/12/19	1	53.40	0	0.00	53.00	1	2,003	0.05%
2023/12/18	3	55.00	0.3	55.40	54.40	2.7	1,960	0.14%
2023/12/15	10	56.35	46.1	56.05	56.10	-36.1	1,931	-1.87%
2023/12/14	1	56.50	0	0.00	56.70	1	1,889	0.05%
2023/12/11	9	54.90	8	54.60	54.90	1	1,814	0.06%
2023/12/08	0	0.00	2	54.90	54.80	-2	1,799	-0.11%
2023/12/07	1	54.70	5	54.58	54.50	-4	1,785	-0.22%
2023/12/06	8	55.54	2	55.50	55.40	6	1,757	0.34%
2023/12/04	21	54.92	0	0.00	55.00	21	1,687	1.24%
2023/12/01	3.7	53.24	0	0.00	53.50	3.7	1,625	0.23%
2023/11/30	17	53.21	17	53.46	52.70	0	1,593	0.00%
2023/11/29	0	0.00	3.4	52.26	52.30	-3.4	1,534	-0.22%
2023/11/27	1	51.80	0	0.00	50.90	1	1,508	0.07%
2023/11/24	0	0.00	8	51.30	51.60	-8	1,497	-0.53%
2023/11/22	2	52.69	3	52.33	52.60	-1	1,452	-0.07%
2023/11/21	3	51.20	0	0.00	51.10	3	1,379	0.22%
2023/11/20	0	50.80	0	0.00	51.20	0	1,361	0.00%
2023/11/17	7	51.82	0	0.00	51.60	7	1,329	0.53%
2023/11/16	1	50.22	0	0.00	50.90	1	1,267	0.08%
2023/11/15	0	50.90	0	0.00	50.60	0	1,249	0.00%
2023/11/14	1	50.52	0	0.00	50.20	1	1,211	0.08%
2023/11/13	0	51.50	0	51.00	51.00	0	1,175	0.00%
2023/11/10	7	51.20	12.1	51.12	51.40	-5.1	1,116	-0.45%
2023/11/09	4	51.14	0	0.00	50.90	4	1,063	0.38%
2023/11/08	0	49.95	1	49.85	50.00	-1	974	-0.10%
2023/11/07	10	49.45	1	49.55	49.85	9	936	0.97%
2023/11/06	8	49.83	5.4	49.86	49.70	2.6	881	0.30%
2023/11/03	10	48.21	6	48.39	48.85	4	661	0.60%
2023/10/24	0	0.00	0.7	42.70	42.70	-0.7	463	-0.14%
2023/09/20	38.6	43.46	0	0.00	43.45	38.6	739	5.22%
2023/09/18	0	0.00	5	43.90	44.00	-5	755	-0.66%
2023/09/14	0	0.00	1	44.05	43.75	-1	762	-0.13%
2023/09/12	0	0.00	5	43.55	43.60	-5	772	-0.65%
2023/09/11	1	43.20	0	0.00	43.75	1	778	0.13%
2023/09/07	0	0.00	0.3	44.20	43.65	-0.3	794	-0.04%
2023/09/05	5	43.70	6.6	43.78	43.80	-1.6	796	-0.20%
2023/09/04	3	43.90	0	0.00	43.90	3	805	0.37%
2023/08/30	82	42.85	3.1	42.70	42.85	78.9	807	9.77%
2023/08/14	10	41.70	69	41.45	41.75	-59	931	-6.33%
2023/08/10	2	42.20	0	0.00	42.05	2	949	0.21%
2023/08/07	0	0.00	23	42.08	42.80	-23	946	-2.43%
2023/08/01	1	43.75	0	0.00	43.80	1	915	0.11%
2023/07/31	1	44.05	0	0.00	43.90	1	911	0.11%
2023/07/28	1	44.70	0	0.00	44.65	1	908	0.11%
2023/07/27	0	0.00	3	45.00	45.20	-3	901	-0.33%
2023/07/26	1	44.50	0	0.00	44.45	1	891	0.11%
2023/07/25	1	44.15	0	0.00	44.20	1	889	0.11%
2023/07/19	1	44.55	0	0.00	44.35	1	878	0.11%
2023/07/18	1	45.50	0	0.00	45.50	1	881	0.11%
2023/07/17	21	45.94	1	46.00	46.00	20	880	2.27%
2023/07/13	0	0.00	2	45.70	45.15	-2	869	-0.23%
2023/07/12	2	43.60	0	0.00	45.15	2	858	0.23%
2023/07/11	0	0.00	4	43.80	43.50	-4	840	-0.48%
2023/07/10	7	46.08	0	0.00	46.00	7	821	0.85%
2023/07/06	0	0.00	1	47.65	47.40	-1	800	-0.12%
2023/07/03	0	0.00	1	46.65	46.85	-1	818	-0.12%
2023/06/27	1	45.45	0	45.75	45.30	1	792	0.12%
2023/06/26	1	46.25	0	0.00	46.00	1	786	0.13%
2023/06/20	21	47.37	0	0.00	47.25	21	778	2.70%
2023/06/14	0	0.00	2	47.75	47.95	-2	772	-0.26%
2023/06/09	1	46.75	0	0.00	46.70	1	761	0.13%
2023/06/08	0	0.00	14	47.16	46.70	-14	775	-1.80%
2023/06/07	0	0.00	46	47.16	47.30	-46	789	-5.83%
2023/06/05	9	47.45	0	0.00	47.20	9	965	0.93%
2023/06/02	0	0.00	7	47.25	47.40	-7	965	-0.72%
2023/06/01	0	0.00	3	47.03	47.10	-3	959	-0.31%
2023/05/31	0	0.00	5	47.00	47.00	-5	959	-0.52%
2023/05/29	0	0.00	2	46.85	47.10	-2	950	-0.21%
2023/05/24	0	0.00	11	46.95	46.85	-11	918	-1.20%
2023/05/22	1	46.25	1	46.25	46.30	0	898	0.00%
2023/05/19	0	0.00	6	45.55	45.55	-6	883	-0.68%
2023/05/18	0	0.00	1	45.55	45.50	-1	872	-0.11%
2023/05/15	11	44.85	0	0.00	44.75	11	847	1.30%
2023/05/10	0	44.50	0	0.00	44.65	0	915	0.00%
2023/05/08	45	44.45	0	0.00	44.50	45	922	4.88%
2023/05/04	0	0.00	0	44.15	44.15	0	934	0.00%
2023/04/25	0	0.00	0	43.00	42.70	0	930	0.00%
2023/04/21	0	0.00	30	43.13	43.20	-30	924	-3.24%
2023/04/14	1	44.60	1	44.40	44.40	0	887	0.00%
2023/04/13	0	0.00	1	45.10	44.55	-1	879	-0.11%
2023/04/12	1	45.20	3	45.00	45.30	-2	865	-0.23%
2023/04/11	2.9	44.57	0	0.00	44.50	2.9	837	0.34%
2023/04/10	56	44.65	3	44.25	44.90	53	825	6.42%
2023/04/06	0	0.00	1	44.20	44.50	-1	777	-0.13%
2023/03/31	0	44.05	0	0.00	44.10	0	763	0.00%
2023/03/20	0	0.00	4	43.45	43.35	-4	741	-0.54%
2023/03/16	1	43.00	1	43.00	42.60	0	742	0.00%
2023/03/15	0	0.00	1	43.80	43.25	-1	745	-0.13%
2023/03/13	1	43.80	10	43.85	43.60	-9	738	-1.22%
2023/03/10	5	43.73	0	0.00	43.85	5	726	0.69%
2023/03/09	1	44.20	14	44.54	44.50	-13	713	-1.82%
2023/03/08	12	44.70	1.4	45.31	44.70	10.6	671	1.58%
2023/03/07	0	0.00	2	41.80	41.75	-2	548	-0.36%
2023/02/24	10	41.00	0	0.00	41.30	10	548	1.82%
2023/02/23	37	41.00	1	41.00	41.00	36	542	6.63%
2023/02/20	1	41.00	1	41.30	41.25	0	543	0.00%
2023/02/15	0	0.00	6	40.68	40.70	-6	548	-1.09%
2023/02/13	1	40.60	0	0.00	40.50	1	545	0.18%
2023/02/10	45	41.20	0	0.00	41.00	45	547	8.21%
2023/02/09	0	0.00	5	41.28	41.55	-5	511	-0.98%
2023/02/08	2	40.10	0	0.00	40.25	2	479	0.42%
2023/02/02	0	0.00	3	39.95	40.15	-3	447	-0.67%
2023/02/01	0	0.00	1	39.60	39.60	-1	437	-0.23%
2023/01/31	0	0.00	1	39.55	39.40	-1	436	-0.23%
2023/01/30	0	0.00	1	39.35	39.30	-1	431	-0.23%
2023/01/17	0	0.00	4	38.83	38.90	-4	424	-0.94%
2023/01/10	0	0.00	1	39.05	39.00	-1	436	-0.23%
2023/01/05	0	0.00	1	38.30	38.05	-1	448	-0.22%
2022/12/29	13.9	37.72	0	0.00	37.70	13.9	476	2.92%
2022/12/28	0	0.00	2	37.65	37.65	-2	479	-0.42%
2022/12/26	0	0.00	10	38.20	38.20	-10	477	-2.09%
2022/12/22	0	0.00	2	37.90	37.85	-2	481	-0.42%
2022/12/21	0	0.00	2	37.50	37.40	-2	485	-0.41%
2022/12/16	3	38.10	0	0.00	38.05	3	481	0.62%
2022/12/13	1	38.50	0	0.00	38.50	1	476	0.21%
2022/12/06	10	39.73	5	40.00	39.50	5	491	1.02%
2022/12/05	0	0.00	10	40.50	40.20	-10	490	-2.04%
2022/12/02	0	0.00	5	40.35	40.50	-5	485	-1.03%
2022/12/01	0	0.00	3	40.60	40.50	-3	484	-0.62%
2022/11/30	8	40.09	3	40.10	40.15	5	479	1.04%
2022/11/29	1	40.70	0	0.00	40.20	1	475	0.21%
2022/11/28	13	39.89	12	39.89	39.85	1	455	0.22%
2022/11/25	11	39.26	3	39.45	39.15	8	427	1.87%
2022/11/22	5	38.84	0	0.00	39.10	5	431	1.16%
2022/11/18	3	39.00	3	39.20	38.95	0	437	0.00%
2022/11/17	0	0.00	3	39.50	39.45	-3	438	-0.68%
2022/11/15	5	39.25	3	39.45	39.25	2	448	0.45%
2022/11/10	0	0.00	19	38.95	38.95	-19	439	-4.32%
2022/11/09	23	39.12	0	0.00	39.25	23	440	5.23%
2022/11/08	13	38.92	7	38.90	38.80	6	444	1.35%
2022/11/07	3	38.70	0	0.00	38.60	3	442	0.68%
2022/11/04	1	38.65	3	38.70	38.65	-2	449	-0.45%
2022/11/01	5	38.20	11	38.25	38.40	-6	482	-1.24%
2022/10/27	10	37.85	0	0.00	37.85	10	518	1.93%
2022/10/13	1	37.35	0	0.00	36.45	1	523	0.19%
2022/10/12	2	37.95	0	0.00	37.90	2	523	0.38%
2022/10/11	0	0.00	100	38.48	38.25	-100	519	-19.23%
2022/10/05	0	0.00	9	40.15	39.55	-9	527	-1.70%
2022/09/29	29	39.49	2	38.90	39.60	27	571	4.72%
2022/09/28	0	0.00	11	38.97	38.50	-11	595	-1.85%
2022/09/27	0	0.00	3	39.60	40.15	-3	606	-0.49%
2022/09/19	11	42.54	1	42.35	42.10	10	668	1.50%
2022/09/16	0	0.00	3	42.50	42.35	-3	676	-0.44%
2022/09/15	14	42.81	0	0.00	42.75	14	683	2.05%
2022/08/09	0	0.00	10	39.83	39.95	-10	697	-1.43%
2022/08/05	80	40.12	0	0.00	40.45	80	710	11.25%
2022/07/27	0	0.00	2	39.90	39.85	-2	891	-0.22%
2022/07/19	1	39.25	1	39.20	39.30	0	971	0.00%
2022/07/14	50	37.99	0	0.00	38.20	50	1,071	4.66%
2022/07/06	1	39.20	0	0.00	38.60	1	1,109	0.09%
2022/07/05	0	0.00	5	39.15	39.80	-5	1,100	-0.45%
2022/07/01	0	0.00	6	38.85	38.80	-6	1,108	-0.54%
2022/06/27	2	42.60	0	0.00	42.50	2	1,168	0.17%
2022/06/23	1	41.00	0	0.00	41.65	1	1,176	0.09%
2022/06/13	0	0.00	3	42.75	42.65	-3	1,365	-0.22%
2022/06/10	0	0.00	1	43.80	43.80	-1	1,404	-0.07%
2022/05/17	0	0.00	150	42.65	42.65	-150	1,784	-8.40%	大賣/鉅額交易
2022/05/11	1	42.60	0	0.00	42.50	1	1,782	0.06%
2022/05/09	1	43.00	0	0.00	43.00	1	1,758	0.06%
2022/05/06	1	45.20	0	0.00	45.20	1	1,721	0.06%
2022/04/29	6	47.63	1	47.70	47.40	5	1,646	0.30%
2022/04/27	0	0.00	2	47.03	46.95	-2	1,650	-0.12%
2022/04/21	3	50.70	4	50.53	50.40	-1	1,612	-0.06%
2022/04/20	1	50.40	0	0.00	50.40	1	1,577	0.06%
2022/04/19	2	49.18	6	49.18	49.65	-4	1,530	-0.26%
2022/04/15	1	48.80	1	48.90	48.80	0	1,523	0.00%
2022/04/14	2	49.20	1	49.05	48.90	1	1,554	0.06%
2022/04/12	0	0.00	2	47.70	47.85	-2	1,602	-0.12%
2022/04/11	0	0.00	5	48.11	47.80	-5	1,626	-0.31%
2022/04/07	3	48.13	1	48.15	47.90	2	1,710	0.12%
2022/03/31	3	49.67	0	0.00	49.70	3	1,917	0.16%
2022/03/30	10	49.40	0	0.00	50.20	10	1,983	0.50%
2022/03/23	2.5	49.54	0	0.00	49.15	2.5	2,025	0.12%
2022/03/22	0	0.00	1	49.35	49.50	-1	2,110	-0.05%
2022/03/18	7	49.04	0	0.00	48.40	7	2,142	0.33%
2022/03/17	2	49.43	0	0.00	49.35	2	2,134	0.09%
2022/03/16	2	49.75	0	0.00	49.50	2	2,147	0.09%
2022/03/14	0	49.50	0	0.00	49.35	0	2,218	0.00%
2022/03/10	12	48.53	5	48.80	48.35	7	2,323	0.30%
2022/03/09	10	48.30	10	46.40	48.30	0	2,435	0.00%
2022/03/07	0	0.00	1	45.80	46.00	-1	2,710	-0.04%
2022/03/04	2.4	47.81	0	0.00	47.60	2.4	2,750	0.09%
2022/02/24	0	0.00	10	46.20	45.50	-10	3,275	-0.31%
2022/02/23	1	46.90	0	0.00	46.90	1	3,369	0.03%
2022/02/22	0	0.00	4	46.25	46.40	-4	3,377	-0.12%
2022/02/18	4	46.70	0	0.00	47.00	4	3,388	0.12%
2022/01/26	3	44.83	1	44.70	44.80	2	3,474	0.06%
2022/01/19	2	46.85	2.5	47.07	46.95	-0.5	3,469	-0.01%
2022/01/18	10	47.50	0	0.00	46.90	10	3,458	0.29%
2022/01/17	2	46.70	0	0.00	47.15	2	3,453	0.06%
2022/01/14	1	46.50	0	0.00	46.35	1	3,450	0.03%
2022/01/11	1	47.50	5	47.05	47.05	-4	3,424	-0.12%
2022/01/10	2	47.80	0	0.00	48.05	2	3,397	0.06%
2022/01/05	0	0.00	9	49.32	48.85	-9	3,313	-0.27%
2022/01/04	2	49.80	3	49.35	49.35	-1	3,280	-0.03%
2022/01/03	2	50.70	2	49.55	49.50	0	3,252	0.00%
2021/12/30	7	50.84	12.1	50.70	50.70	-5.1	3,209	-0.16%
2021/12/29	5	50.78	2	50.70	51.00	3	3,153	0.10%
2021/12/24	2	49.35	6	49.35	49.35	-4	2,929	-0.14%
2021/12/20	0	0.00	7	48.54	48.50	-7	2,804	-0.25%
2021/12/17	2	48.90	3	48.80	48.80	-1	2,782	-0.04%
2021/12/16	10	49.69	2	49.20	49.85	8	2,709	0.30%
2021/12/13	0	0.00	3	48.98	48.85	-3	2,526	-0.12%
2021/12/10	1	48.90	2	48.90	49.15	-1	2,501	-0.04%
2021/12/09	5	48.34	3	48.30	48.30	2	2,450	0.08%
2021/12/08	3	49.08	1	49.10	49.00	2	2,383	0.08%
2021/12/07	3	49.90	0	0.00	49.65	3	2,295	0.13%
2021/12/06	6	49.76	2	50.00	49.20	4	2,207	0.18%
2021/12/03	18	49.33	0	0.00	49.60	18	2,123	0.85%
2021/12/02	22	49.02	8	49.19	48.65	14	1,971	0.71%
2021/12/01	2	46.50	0	46.60	47.15	2	1,611	0.12%
2021/11/30	1	46.85	0	0.00	46.50	1	1,580	0.06%
2021/11/29	0	0.00	5	44.45	45.80	-5	1,559	-0.32%
2021/11/26	8	46.51	2	46.60	46.15	6	1,518	0.40%
2021/11/25	3	46.13	5	46.20	46.10	-2	1,469	-0.14%
2021/11/24	8	46.38	4	46.13	46.00	4	1,473	0.27%
2021/11/23	15	46.42	18	46.59	47.05	-3	1,332	-0.23%
2021/11/22	11	44.90	14	44.48	45.45	-3	1,066	-0.28%
2021/11/19	0	0.00	6	42.95	42.90	-6	1,024	-0.59%
2021/11/18	4	43.05	0	0.00	43.25	4	1,022	0.39%
2021/11/17	7	43.30	2	42.85	43.40	5	1,043	0.48%
2021/11/10	0	0.00	6	43.81	43.80	-6	1,119	-0.54%
2021/11/04	1	43.45	0	0.00	43.45	1	1,162	0.09%
2021/11/03	6	41.90	13	42.69	43.50	-7	1,206	-0.58%
2021/11/01	6	42.30	7	42.86	42.30	-1	1,180	-0.08%
2021/10/29	3	41.85	0	0.00	41.75	3	1,170	0.26%
2021/10/27	4	41.25	4	41.65	41.65	0	1,194	0.00%
2021/10/22	4	41.20	0	0.00	40.90	4	1,260	0.32%
2021/09/29	1	41.70	0	0.00	41.30	1	1,795	0.06%
2021/09/27	1	42.70	0	0.00	42.95	1	1,812	0.06%
2021/09/06	1	44.05	0	0.00	44.05	1	2,092	0.05%
2021/09/03	9	44.96	21	44.90	44.85	-12	2,143	-0.56%
2021/08/27	4	42.60	0	0.00	42.65	4	2,091	0.19%
2021/08/25	0	0.00	8	42.13	42.60	-8	2,121	-0.38%
2021/08/24	4	41.40	0	0.00	41.35	4	2,072	0.19%
2021/08/23	2	41.60	4	41.66	41.75	-2	2,096	-0.10%
2021/08/19	0	0.00	10	43.83	43.15	-10	2,115	-0.47%
2021/08/18	0	0.00	3	43.50	44.00	-3	2,101	-0.14%
2021/08/17	0	0.00	15	44.08	43.90	-15	2,087	-0.72%
2021/08/13	6	45.10	1	45.05	44.90	5	2,080	0.24%
2021/08/12	20	45.60	0	0.00	45.55	20	2,083	0.96%
2021/08/11	10	46.40	12	45.64	45.80	-2	2,099	-0.10%
2021/08/10	0	0.00	3	47.55	46.75	-3	2,098	-0.14%
2021/08/09	1	48.10	1	48.10	47.95	0	2,127	0.00%
2021/08/05	2	47.80	300	47.58	47.85	-298	2,189	-13.61%	大賣/鉅額交易
2021/07/28	0	0.00	5	47.30	46.50	-5	2,525	-0.20%
2021/07/27	0	0.00	7	47.23	46.90	-7	2,579	-0.27%
2021/07/26	8	47.37	0	0.00	47.70	8	2,606	0.31%
2021/07/21	149	47.04	0	0.00	46.95	149	2,826	5.27%	大買/鉅額交易
2021/07/20	1	46.70	1	47.25	46.95	0	2,865	0.00%
2021/07/19	10	47.64	14	48.13	48.10	-4	2,857	-0.14%
2021/07/16	18	47.73	10	47.20	48.00	8	2,843	0.28%
2021/07/15	0	0.00	10	46.55	46.75	-10	2,853	-0.35%
2021/07/14	0	0.00	5	46.39	46.15	-5	2,928	-0.17%
2021/07/13	0	0.00	7	46.91	46.10	-7	2,951	-0.24%
2021/07/12	10	46.50	0	0.00	46.45	10	2,936	0.34%
2021/07/08	0	0.00	0.3	46.15	46.20	-0.3	2,960	-0.01%
2021/07/07	3	46.65	0	0.00	46.10	3	3,009	0.10%
2021/07/06	4	46.06	4	46.05	45.80	0	3,018	0.00%
2021/07/05	0	0.00	3	45.95	45.90	-3	3,086	-0.10%
2021/07/02	6	45.50	10	45.20	45.10	-4	3,166	-0.13%
2021/06/30	10	45.21	5	45.70	45.90	5	3,178	0.16%
2021/06/29	1	45.40	12	45.48	45.10	-11	3,161	-0.35%
2021/06/28	19	45.60	0	0.00	45.90	19	3,144	0.60%
2021/06/25	0	0.00	5	44.10	43.70	-5	3,085	-0.16%
2021/06/22	0	0.00	10	43.10	42.90	-10	3,132	-0.32%
2021/06/21	0	0.00	15	43.40	43.35	-15	3,139	-0.48%
2021/06/18	21	43.86	4	43.99	43.70	17	3,156	0.54%
2021/06/17	0	0.00	12	43.53	44.15	-12	3,163	-0.38%
2021/06/16	0	0.00	10	43.40	43.35	-10	3,179	-0.31%
2021/06/15	0	0.00	5	43.84	44.00	-5	3,204	-0.16%
2021/06/11	2	44.10	27	44.17	44.50	-25	3,218	-0.78%
2021/06/10	27	43.01	0	0.00	44.45	27	3,320	0.81%
2021/06/04	1	42.40	0	0.00	42.40	1	3,539	0.03%
2021/06/01	1	43.30	0	0.00	43.25	1	3,571	0.03%
2021/05/26	2	42.10	0	0.00	42.25	2	3,627	0.06%
2021/05/25	0	0.00	10	42.35	42.25	-10	3,663	-0.27%
2021/05/24	10	40.95	0	0.00	41.55	10	3,690	0.27%
2021/05/21	0	0.00	10	41.33	41.40	-10	3,762	-0.27%
2021/05/19	4	40.80	0	0.00	41.50	4	3,820	0.10%
2021/05/17	1	38.25	0	0.00	38.40	1	3,824	0.03%
2021/05/14	1	41.40	0	0.00	41.40	1	3,785	0.03%
2021/05/12	0	0.00	3	43.05	43.05	-3	3,675	-0.08%
2021/05/11	3	47.40	21	47.09	46.65	-18	3,625	-0.50%
2021/05/10	40	49.85	11	49.51	49.05	29	3,578	0.81%
2021/05/07	17	48.51	0	0.00	49.00	17	3,456	0.49%
2021/05/06	0	0.00	5	46.76	46.20	-5	3,403	-0.15%
2021/05/05	4	47.94	0	0.00	46.80	4	3,379	0.12%
2021/04/29	1	51.70	16	52.03	51.20	-15	3,286	-0.46%
2021/04/28	20	51.40	44	51.92	52.40	-24	3,255	-0.74%
2021/04/27	23	51.13	48	51.34	52.10	-25	3,221	-0.78%
2021/04/26	26	50.84	14	50.28	51.20	12	3,112	0.39%
2021/04/23	18	49.10	215	49.07	49.50	-197	3,069	-6.42%	大賣/鉅額交易
2021/04/22	4	50.80	119	49.54	49.00	-115	3,058	-3.76%	大賣/鉅額交易
2021/04/21	23	51.23	15	50.67	51.00	8	3,010	0.27%
2021/04/20	29	50.02	15	50.60	50.50	14	2,962	0.47%
2021/04/19	6	49.35	13	48.88	49.15	-7	2,948	-0.24%
2021/04/16	5	47.95	15	48.30	48.25	-10	2,934	-0.34%
2021/04/14	4	47.14	57	47.00	47.30	-53	2,945	-1.80%
2021/04/13	14	49.56	17	49.12	48.00	-3	2,958	-0.10%
2021/04/12	0	0.00	39	48.90	48.70	-39	2,932	-1.33%
2021/04/09	23	48.25	62	48.10	48.00	-39	2,896	-1.35%
2021/04/08	50	48.55	14	48.92	49.20	36	2,818	1.28%
2021/04/07	10	47.15	45	47.17	47.30	-35	2,724	-1.28%
2021/04/01	0	0.00	12	47.30	47.40	-12	2,711	-0.44%
2021/03/31	0	47.60	10	47.50	47.40	-10	2,711	-0.37%
2021/03/30	10	47.45	12	47.66	47.65	-2	2,710	-0.07%
2021/03/29	4	47.30	5	47.55	47.55	-1	2,695	-0.04%
2021/03/25	14	46.31	11	46.19	46.05	3	2,686	0.11%
2021/03/24	0	0.00	4	46.35	46.70	-4	2,687	-0.15%
2021/03/23	5	46.63	0	0.00	46.30	5	2,685	0.19%
2021/03/22	13	46.95	0	0.00	47.00	13	2,676	0.49%
2021/03/19	0	0.00	20	46.88	47.05	-20	2,686	-0.74%
2021/03/18	0	0.00	12	47.70	47.45	-12	2,684	-0.45%
2021/03/17	2	47.40	7	47.57	47.45	-5	2,696	-0.19%
2021/03/16	327	47.76	13	47.28	47.55	314	2,723	11.53%	大買/鉅額交易
2021/03/12	12	45.92	3	46.48	46.05	9	2,647	0.34%
2021/03/11	10	46.73	16	46.67	46.65	-6	2,776	-0.22%
2021/03/10	60	46.59	19	46.47	47.40	41	2,775	1.48%
2021/03/09	0	0.00	1	45.75	45.75	-1	2,732	-0.04%
2021/03/08	5	46.10	2	45.85	45.40	3	2,724	0.11%
2021/03/05	21	44.90	1	45.15	45.05	20	2,746	0.73%
2021/03/04	8	45.68	5	46.00	45.35	3	2,773	0.11%
2021/03/03	20	44.91	11	45.27	45.70	9	2,737	0.33%
2021/03/02	29	45.60	1	45.10	45.30	28	2,723	1.03%
2021/02/26	3	45.00	10	44.75	45.25	-7	2,714	-0.26%
2021/02/25	1	45.00	0	0.00	45.05	1	2,762	0.04%
2021/02/24	5	44.75	4	44.89	44.55	1	2,748	0.04%
2021/02/23	25	44.65	2	44.13	44.90	23	2,747	0.84%
2021/02/22	2	44.15	0	0.00	44.15	2	2,748	0.07%
2021/02/19	5	43.00	0	0.00	43.55	5	2,722	0.18%
2021/02/04	0	0.00	5	41.45	41.65	-5	2,757	-0.18%
2021/01/28	0	0.00	32	41.76	41.80	-32	3,058	-1.05%
2021/01/20	12	42.54	0	0.00	41.05	12	3,085	0.39%
2021/01/15	0	0.00	6	44.25	44.10	-6	3,052	-0.20%
2021/01/14	0	0.00	6	44.95	44.95	-6	3,040	-0.20%
2021/01/13	0	0.00	4	44.45	44.50	-4	2,993	-0.13%
2021/01/12	0	0.00	15	45.39	44.25	-15	2,974	-0.50%
2021/01/11	46	44.22	0	0.00	44.80	46	2,933	1.57%
2021/01/07	0	0.00	1	43.85	44.05	-1	2,898	-0.03%
2021/01/05	3	43.75	3	44.07	44.55	0	2,817	0.00%
2021/01/04	0	0.00	15	43.29	43.60	-15	2,789	-0.54%
2020/12/24	0	0.00	6	43.41	43.15	-6	2,735	-0.22%
2020/12/16	0	0.00	9	43.35	43.35	-9	2,738	-0.33%
2020/12/14	0	0.00	3	45.20	44.70	-3	2,708	-0.11%
2020/12/11	5	43.67	230	43.63	43.75	-225	2,696	-8.35%	大賣/鉅額交易
2020/12/10	28	45.21	2	45.10	44.70	26	2,658	0.98%
2020/12/09	0	0.00	12	46.78	46.00	-12	2,599	-0.46%
2020/12/08	5	45.75	4	45.96	45.75	1	2,577	0.04%
2020/12/07	259	47.98	9	46.28	46.70	250	2,543	9.83%	大買/鉅額交易
2020/12/04	14	45.10	31	44.76	45.40	-17	2,382	-0.71%
2020/12/03	6	44.15	2	44.33	43.85	4	2,345	0.17%
2020/12/01	13	43.54	6	43.71	43.80	7	2,532	0.28%
2020/11/25	6	42.81	1	42.55	42.55	5	2,843	0.18%
2020/11/24	6	43.48	11	44.25	43.40	-5	2,814	-0.18%
2020/11/23	5	42.85	3	42.50	42.90	2	2,741	0.07%
2020/11/20	15	42.53	1	42.15	42.50	14	2,711	0.52%
2020/11/19	5	42.60	12	42.91	42.50	-7	2,680	-0.26%
2020/11/18	2	42.25	100	42.20	41.95	-98	2,605	-3.76%
2020/11/17	3	41.85	0	0.00	42.00	3	2,598	0.12%
2020/11/16	10	41.80	0	0.00	41.75	10	2,666	0.37%
2020/11/11	2	42.35	6	42.15	42.25	-4	2,796	-0.14%
2020/11/10	3	41.95	7	42.01	42.00	-4	2,788	-0.14%
2020/11/09	6	42.38	8	42.11	41.70	-2	2,744	-0.07%
2020/11/06	9	41.82	86	41.51	41.85	-77	2,629	-2.93%
2020/11/05	0	0.00	2	40.70	40.75	-2	2,578	-0.08%
2020/11/04	2	40.90	0	0.00	40.55	2	2,605	0.08%
2020/11/03	2	40.85	20	40.88	40.50	-18	2,676	-0.67%
2020/11/02	1	39.40	3	39.30	39.75	-2	2,768	-0.07%
2020/10/30	1	40.60	0	0.00	39.55	1	2,871	0.03%
2020/10/29	3	39.70	13	39.76	39.95	-10	2,875	-0.35%
2020/10/28	0	0.00	13	40.05	39.95	-13	2,879	-0.45%
2020/10/27	4	40.35	1	40.00	40.30	3	2,864	0.10%
2020/10/26	16	40.25	6	39.80	40.15	10	2,841	0.35%
2020/10/23	1	39.30	0	0.00	39.45	1	2,813	0.04%
2020/10/21	14	39.60	10	39.26	39.25	4	2,855	0.14%
2020/10/20	13	39.22	11	39.40	39.35	2	2,899	0.07%
2020/10/19	10	39.58	0	0.00	39.30	10	2,917	0.34%
2020/10/16	6	39.31	1	38.95	38.75	5	2,885	0.17%
2020/10/15	0	0.00	15	39.20	38.85	-15	2,895	-0.52%
2020/10/14	30	39.05	1	38.85	38.85	29	2,901	1.00%
2020/10/13	6	38.63	1	38.50	38.85	5	2,930	0.17%
2020/10/07	20	38.40	0	0.00	38.40	20	3,132	0.64%
2020/09/29	0	0.00	2	37.75	37.50	-2	3,416	-0.06%
2020/09/25	1	37.00	1	37.60	37.05	0	3,597	0.00%
2020/09/24	0	0.00	1	38.20	37.75	-1	3,600	-0.03%
2020/09/22	1	38.50	0	0.00	39.00	1	3,622	0.03%
2020/09/18	10	40.25	0	0.00	39.95	10	3,611	0.28%
2020/09/17	0	0.00	12	39.80	39.80	-12	3,603	-0.33%
2020/09/11	15	39.75	0	0.00	39.15	15	3,630	0.41%
2020/09/10	5	40.25	0	0.00	40.15	5	3,598	0.14%
2020/09/09	5	40.35	8	39.40	40.35	-3	3,577	-0.08%
2020/09/08	0	0.00	100	40.19	40.20	-100	3,557	-2.81%
2020/09/07	3	43.20	6	42.10	41.60	-3	3,515	-0.09%
2020/09/04	100	42.80	0	0.00	42.70	100	3,435	2.91%
2020/09/03	106	41.99	24	41.77	41.90	82	3,382	2.42%	大買/
2020/09/02	0	0.00	8	40.02	40.05	-8	3,205	-0.25%
2020/09/01	1	40.15	6	40.30	40.30	-5	3,240	-0.15%
2020/08/31	8	40.44	4	40.23	40.45	4	3,253	0.12%
2020/08/28	2	38.50	0	0.00	38.95	2	3,135	0.06%
2020/08/27	8	38.58	0	0.00	38.55	8	3,153	0.25%
2020/08/26	0	0.00	20	38.53	38.60	-20	3,150	-0.63%
2020/08/25	0	0.00	10	39.00	38.70	-10	3,152	-0.32%
2020/08/21	1	37.90	4	38.05	38.15	-3	3,150	-0.10%
2020/08/20	12	37.88	6	37.65	37.30	6	3,144	0.19%
2020/08/19	13	40.53	2	39.55	39.55	11	3,058	0.36%
2020/08/18	0	0.00	11	39.68	40.10	-11	2,961	-0.37%
2020/08/17	2	39.70	0	0.00	39.35	2	2,871	0.07%
2020/08/13	7	39.54	2	39.25	39.25	5	2,801	0.18%
2020/08/12	2	39.25	10	39.20	38.85	-8	2,743	-0.29%
2020/08/11	5	38.70	5	39.05	39.15	0	2,715	0.00%
2020/08/10	1	38.75	0	0.00	38.90	1	2,686	0.04%
2020/08/07	2	39.13	3	39.10	39.25	-1	2,659	-0.04%
2020/08/06	49	38.79	11	39.27	38.70	38	2,595	1.46%
2020/08/05	5	37.40	0	0.00	38.15	5	2,456	0.20%
2020/08/03	2	36.00	0	0.00	36.10	2	2,385	0.08%
2020/07/31	4	35.80	0	0.00	35.80	4	2,378	0.17%
2020/07/30	4	35.38	0	0.00	35.30	4	2,384	0.17%
2020/07/28	1	35.00	1	35.30	34.25	0	2,427	0.00%
2020/07/27	1	36.00	0	0.00	35.90	1	2,417	0.04%
2020/07/24	1	36.60	0	0.00	36.65	1	2,409	0.04%
2020/07/23	32	37.49	0	0.00	37.40	32	2,412	1.33%
2020/07/22	5	37.55	0	0.00	37.60	5	2,412	0.21%
2020/07/20	6	37.37	0	0.00	37.40	6	2,411	0.25%
2020/07/17	60	37.65	1	37.50	37.65	59	2,426	2.43%
2020/07/16	8	38.91	74	38.05	38.00	-66	2,412	-2.74%
2020/07/15	1	37.50	0	0.00	37.30	1	2,293	0.04%
2020/07/09	0	0.00	152	38.48	38.00	-152	2,233	-6.80%	大賣/鉅額交易
2020/07/08	152	40.18	12	40.25	40.20	140	2,138	6.55%	大買/鉅額交易
2020/07/07	0	0.00	41	40.32	40.10	-41	2,056	-1.99%
2020/07/06	24	40.26	2	40.25	40.35	22	2,010	1.09%
2020/07/03	5	39.10	0	0.00	39.10	5	1,973	0.25%
2020/07/02	5	39.00	20	38.95	38.95	-15	1,972	-0.76%
2020/07/01	10	38.23	2	38.40	38.20	8	1,942	0.41%
2020/06/30	1	37.60	0	0.00	37.85	1	1,944	0.05%
2020/06/24	0	0.00	4	37.96	38.00	-4	1,931	-0.21%
2020/06/23	0	0.00	5	37.85	37.80	-5	1,948	-0.26%
2020/06/22	1	37.70	12	37.80	37.70	-11	1,949	-0.56%
2020/06/19	14	38.10	1	38.15	37.70	13	1,968	0.66%
2020/06/18	0	0.00	5	37.65	37.65	-5	1,963	-0.25%
2020/06/17	5	37.50	29	37.40	37.40	-24	1,955	-1.23%
2020/06/16	1	37.55	14	37.50	37.50	-13	1,981	-0.66%
2020/06/10	1	38.95	0	0.00	38.85	1	2,073	0.05%
2020/06/09	0	0.00	4	38.45	38.55	-4	2,053	-0.19%
2020/06/08	0	0.00	11	38.74	38.65	-11	2,085	-0.53%
2020/06/05	12	38.46	16	38.50	38.80	-4	2,038	-0.20%
2020/06/04	19	37.58	10	37.60	37.60	9	1,977	0.46%
2020/06/03	0	0.00	20	37.20	37.25	-20	1,981	-1.01%
2020/06/02	0	0.00	1	36.65	36.60	-1	1,958	-0.05%
2020/05/29	0	0.00	1	36.05	35.90	-1	1,944	-0.05%
2020/05/28	0	0.00	3	36.05	36.15	-3	1,946	-0.15%
2020/05/27	0	0.00	4	36.25	36.15	-4	1,940	-0.21%
2020/05/26	5	36.25	0	0.00	36.25	5	1,944	0.26%
2020/05/18	20	35.65	0	0.00	35.55	20	1,979	1.01%
2020/05/15	6	36.31	10	35.88	35.80	-4	2,001	-0.20%
2020/05/14	5	36.60	13	36.45	36.20	-8	1,997	-0.40%
2020/05/13	8	36.86	143	36.85	36.90	-135	1,985	-6.80%	大賣/鉅額交易
2020/05/12	14	37.21	0	0.00	37.15	14	1,965	0.71%
2020/05/11	6	37.20	0	0.00	37.25	6	1,964	0.31%
2020/05/08	9	37.91	0	0.00	38.00	9	1,929	0.47%
2020/05/07	1	37.45	1	37.50	37.50	0	1,917	0.00%
2020/05/05	1	36.80	6	37.25	37.50	-5	1,920	-0.26%
2020/04/29	2	37.03	1	36.95	36.95	1	1,895	0.05%
2020/04/28	133	37.60	4	37.28	36.90	129	1,899	6.79%	大買/鉅額交易
2020/04/27	1	36.25	0	0.00	36.15	1	1,898	0.05%
2020/04/23	0	0.00	1	36.10	35.85	-1	1,893	-0.05%
2020/04/22	1	35.35	0	0.00	35.40	1	1,892	0.05%
2020/04/20	0	0.00	10	35.25	35.25	-10	1,879	-0.53%
2020/04/17	4	35.35	0	0.00	35.10	4	1,892	0.21%
2020/03/20	4	27.50	1	28.40	28.40	3	2,326	0.13%
2020/03/19	6	26.42	0	0.00	25.90	6	2,334	0.26%
2020/03/18	6	29.14	0	0.00	28.60	6	2,311	0.26%
2020/03/13	5	28.90	0	0.00	29.25	5	2,295	0.22%
2020/02/27	1	37.75	0	0.00	37.75	1	2,381	0.04%
2020/02/11	0	0.00	5	37.70	37.95	-5	2,304	-0.22%
2020/02/06	1	38.35	0	0.00	38.35	1	2,310	0.04%
2020/02/05	2	38.60	0	0.00	38.00	2	2,314	0.09%
2020/01/17	1	42.65	0	0.00	42.65	1	2,289	0.04%
2020/01/16	0	0.00	221	42.86	42.80	-221	2,304	-9.59%	大賣/鉅額交易
2020/01/15	0	0.00	97	43.05	42.85	-97	2,295	-4.22%
2020/01/13	0	0.00	46	42.48	42.35	-46	2,339	-1.97%
2020/01/10	0	0.00	15	42.95	42.80	-15	2,357	-0.64%
2020/01/07	4	44.40	5	43.70	43.15	-1	2,344	-0.04%
2020/01/06	1	44.00	11	44.01	44.00	-10	2,279	-0.44%
2020/01/03	1	45.30	1	45.30	44.30	0	2,241	0.00%
2019/12/30	170	44.50	2	44.45	44.65	168	2,044	8.22%	大買/鉅額交易
2019/12/25	0	0.00	5	43.20	42.90	-5	2,025	-0.25%
2019/12/23	0	0.00	10	42.45	42.15	-10	2,006	-0.50%
2019/12/20	4	44.90	10	44.45	43.35	-6	1,974	-0.30%
2019/12/18	0	0.00	3	43.60	43.85	-3	1,777	-0.17%
2019/12/17	5	43.65	0	0.00	43.15	5	1,746	0.29%
2019/12/16	2	43.10	2	43.30	43.40	0	1,719	0.00%
2019/12/13	1	42.75	3	42.55	42.50	-2	1,681	-0.12%
2019/12/12	0	0.00	2	42.45	42.30	-2	1,649	-0.12%
2019/12/10	10	42.10	0	0.00	42.10	10	1,579	0.63%
2019/12/04	2	40.50	2	40.80	40.40	0	1,471	0.00%
2019/12/02	1	39.35	0	0.00	39.35	1	1,401	0.07%
2019/11/27	1	39.95	0	0.00	39.95	1	1,472	0.07%
2019/11/12	1	38.90	0	0.00	38.95	1	1,504	0.07%
2019/11/04	1	40.00	0	0.00	40.10	1	1,518	0.07%
2019/10/24	5	41.70	1	41.50	41.60	4	1,460	0.27%
2019/10/22	1	41.35	0	0.00	41.35	1	1,441	0.07%
2019/10/21	15	41.42	2	41.30	41.35	13	1,426	0.91%
2019/10/16	0	0.00	2	39.75	39.75	-2	1,360	-0.15%
2019/10/01	3	40.63	1	40.95	40.90	2	1,644	0.12%
2019/09/25	1	38.85	0	0.00	38.80	1	1,637	0.06%
2019/09/24	2	39.45	0	0.00	39.35	2	1,663	0.12%
2019/09/20	0	0.00	2	39.55	39.45	-2	1,681	-0.12%
2019/09/19	0	0.00	3	39.50	39.50	-3	1,698	-0.18%
2019/09/18	0	0.00	0.2	39.60	39.50	-0.2	1,726	-0.01%
2019/09/17	1	39.95	0	0.00	39.45	1	1,739	0.06%
2019/09/12	0	0.00	50	39.66	39.55	-50	1,802	-2.77%
2019/09/11	0	0.00	3	39.62	39.65	-3	1,838	-0.16%
2019/09/10	0	0.00	3	39.50	39.50	-3	1,899	-0.16%
2019/09/06	2	40.90	0	0.00	40.60	2	1,926	0.10%
2019/09/05	2	42.23	0	0.00	42.05	2	1,903	0.11%
2019/09/03	0	0.00	1	41.75	41.65	-1	1,960	-0.05%
2019/08/20	0	0.00	10	41.65	41.30	-10	1,959	-0.51%
2019/08/19	11	41.58	0	0.00	41.70	11	1,963	0.56%
2019/08/14	1	40.85	1	41.00	40.85	0	1,973	0.00%
2019/08/07	0	0.00	2	39.05	38.50	-2	1,984	-0.10%
2019/08/02	1	40.25	0	0.00	40.25	1	2,051	0.05%
2019/07/29	3	42.35	0	0.00	42.25	3	2,081	0.14%
2019/07/25	1	41.90	0	0.00	42.00	1	2,094	0.05%
2019/07/23	1	41.70	2	41.70	41.70	-1	2,189	-0.05%
2019/07/18	0	0.00	4	41.61	40.95	-4	2,274	-0.18%
2019/07/11	2	42.35	0	0.00	42.05	2	3,046	0.07%
2019/07/10	22	42.09	56	42.22	42.00	-34	3,090	-1.10%
2019/07/09	26	42.06	113	42.04	41.80	-87	3,143	-2.77%	大賣/
2019/07/08	172	46.43	46	46.27	46.50	126	3,069	4.11%	大買/鉅額交易
2019/07/05	3	46.23	0	0.00	46.00	3	3,050	0.10%
2019/07/04	1	46.20	0	0.00	46.05	1	3,035	0.03%
2019/07/03	5	44.95	0	0.00	44.95	5	3,051	0.16%
2019/07/02	1	45.45	0	0.00	45.35	1	3,074	0.03%
2019/06/27	1	44.50	0	0.00	44.30	1	3,215	0.03%
2019/06/26	2	44.08	0	0.00	44.00	2	3,467	0.06%
2019/06/25	0	0.00	35	44.30	44.20	-35	3,672	-0.95%
2019/06/21	0	0.00	19	44.25	44.20	-19	3,702	-0.51%
2019/06/20	1	44.80	6	44.67	44.60	-5	3,710	-0.13%
2019/06/18	2	44.80	1	44.05	43.90	1	3,689	0.03%
2019/06/17	0	0.00	6	43.14	44.20	-6	3,652	-0.16%
2019/06/12	1	43.60	1	44.05	43.40	0	3,652	0.00%
2019/06/06	0	0.00	60	41.80	41.75	-60	3,746	-1.60%
2019/05/28	0	0.00	1	42.20	42.65	-1	4,211	-0.02%
2019/05/21	1	42.10	0	0.00	43.00	1	4,643	0.02%
2019/05/17	0	0.00	5	43.75	43.00	-5	4,825	-0.10%
2019/05/15	0	0.00	10	45.33	45.40	-10	4,949	-0.20%
2019/05/13	1	44.30	0	0.00	44.30	1	5,210	0.02%
2019/05/10	1	46.25	0	0.00	46.40	1	5,309	0.02%
2019/05/06	0	0.00	5	47.09	46.65	-5	5,445	-0.09%
2019/05/02	5	48.03	5	47.85	48.05	0	5,454	0.00%
2019/04/29	3	48.32	806	47.62	47.00	-803	5,443	-14.75%	大賣/鉅額交易
2019/04/26	0	0.00	10	49.85	49.35	-10	5,378	-0.19%
2019/04/23	0	0.00	4	49.95	51.00	-4	5,414	-0.07%
2019/04/19	0	0.00	24	51.33	51.50	-24	5,344	-0.45%
2019/04/18	117	55.61	13	52.91	51.90	104	5,217	1.99%	大買/鉅額交易
2019/04/17	1	52.10	22	51.94	52.10	-21	4,912	-0.43%
2019/04/16	0	0.00	55	51.15	51.20	-55	4,821	-1.14%
2019/04/15	8	51.74	3	51.37	50.80	5	4,788	0.10%
2019/04/12	1	51.20	12	50.99	51.20	-11	4,768	-0.23%
2019/04/11	1	51.40	70	51.14	50.50	-69	4,731	-1.46%
2019/04/10	0	0.00	18	50.51	50.80	-18	4,659	-0.39%
2019/04/09	50	50.50	13	49.86	50.40	37	4,635	0.80%
2019/04/02	0	0.00	6	49.82	49.20	-6	4,554	-0.13%
2019/04/01	10	50.17	3	50.53	49.55	7	4,514	0.16%
2019/03/29	53	52.36	1	52.40	51.00	52	4,422	1.18%
2019/03/28	43	50.43	1	50.70	50.20	42	4,217	1.00%
2019/03/27	100	48.98	2	48.65	49.10	98	4,070	2.41%
2019/03/26	3	47.95	15	48.21	47.95	-12	4,058	-0.30%
2019/03/25	0	0.00	31	47.74	47.95	-31	4,079	-0.76%
2019/03/22	6	48.48	0	0.00	48.85	6	4,131	0.15%
2019/03/20	30	48.45	0	0.00	48.15	30	4,213	0.71%
2019/03/14	17	48.27	1	48.50	48.20	16	4,347	0.37%
2019/03/13	2	47.20	2	47.80	47.35	0	4,420	0.00%
2019/03/12	1	48.40	10	49.28	48.45	-9	4,427	-0.20%
2019/03/11	5	48.85	41	49.33	48.60	-36	4,576	-0.79%
2019/03/08	1	49.05	55	49.18	48.95	-54	4,900	-1.10%
2019/03/06	0	0.00	38	49.45	49.40	-38	5,198	-0.73%
2019/03/05	0	0.00	46	49.75	49.40	-46	5,330	-0.86%
2019/03/04	80	49.89	0	0.00	49.95	80	5,322	1.50%
2019/02/27	0	0.00	15	48.40	48.60	-15	5,299	-0.28%
2019/02/26	5	48.55	3	49.40	48.30	2	5,304	0.04%
2019/02/25	0	0.00	13	49.53	49.65	-13	5,363	-0.24%
2019/02/22	0	0.00	94	49.14	49.25	-94	5,642	-1.67%
2019/02/21	12	50.68	15	50.04	49.65	-3	5,740	-0.05%
2019/02/20	220	49.31	11	49.80	49.45	209	6,090	3.43%	大買/鉅額交易
2019/02/19	81	48.87	3	48.52	48.20	78	6,410	1.22%
2019/02/15	0	0.00	8	46.95	46.30	-8	6,500	-0.12%
2019/02/14	0	0.00	16	47.64	46.90	-16	6,474	-0.25%
2019/02/13	44	47.39	5	46.40	47.50	39	6,440	0.61%
2019/02/12	7	47.36	65	46.31	46.30	-58	6,335	-0.92%
2019/02/11	31	46.12	11	44.70	46.15	20	6,297	0.32%
2019/01/30	0	0.00	2	43.95	43.90	-2	6,298	-0.03%
2019/01/29	14	44.46	6	44.04	43.90	8	6,405	0.12%
2019/01/28	2	43.83	4	43.68	43.85	-2	6,408	-0.03%
2019/01/25	65	43.22	0	0.00	42.65	65	6,668	0.97%
2019/01/21	1	42.40	1	42.55	42.45	0	7,070	0.00%
2019/01/18	0	0.00	29	41.95	42.05	-29	7,145	-0.41%
2019/01/17	1	42.10	8	42.38	41.45	-7	7,253	-0.10%
2019/01/16	0	0.00	2	41.85	42.50	-2	7,284	-0.03%
2019/01/15	9	42.20	1	41.30	42.00	8	7,408	0.11%
2019/01/11	0	0.00	2	41.58	40.85	-2	7,575	-0.03%
2019/01/10	1	40.75	1	41.25	40.80	0	7,608	0.00%
2019/01/09	3	42.30	8	40.79	41.50	-5	7,678	-0.07%
2019/01/03	3	39.10	7	38.62	38.50	-4	8,106	-0.05%
2019/01/02	0	0.00	14	38.95	38.90	-14	8,227	-0.17%
2018/12/28	1	39.25	24	39.34	39.25	-23	8,464	-0.27%
2018/12/27	2	39.75	2	39.80	39.35	0	8,678	0.00%
2018/12/26	1	38.70	7	38.80	38.70	-6	8,713	-0.07%
2018/12/25	1	39.05	40	39.07	39.15	-39	8,747	-0.45%
2018/12/24	1	39.85	1	39.80	40.00	0	8,822	0.00%
2018/12/22	0	0.00	4	39.45	39.30	-4	8,865	-0.05%
2018/12/21	2	39.75	51	39.34	40.10	-49	8,977	-0.55%
2018/12/20	7	39.89	20	39.66	39.25	-13	9,028	-0.14%
2018/12/19	0	41.35	8	41.50	41.25	-8	9,063	-0.09%
2018/12/18	1	41.15	3	41.82	41.15	-2	9,120	-0.02%
2018/12/17	1	42.40	6	42.92	42.35	-5	9,208	-0.05%
2018/12/14	2	42.15	0	0.00	43.40	2	9,231	0.02%
2018/12/13	1	42.55	11	42.60	42.10	-10	9,257	-0.11%
2018/12/12	12	42.23	0	0.00	42.15	12	9,320	0.13%
2018/12/11	31	41.36	0	0.00	41.20	31	9,419	0.33%
2018/12/10	2	40.98	2	40.80	41.00	0	9,549	0.00%
2018/12/07	10	42.55	11	42.25	42.40	-1	9,581	-0.01%
2018/12/06	3	42.50	10	42.18	41.35	-7	9,661	-0.07%
2018/12/05	1	43.70	0	0.00	43.70	1	9,644	0.01%
2018/12/04	7	45.76	10	45.60	45.30	-3	9,765	-0.03%
2018/12/03	111	46.20	5	46.17	46.00	106	9,903	1.07%	大買/鉅額交易
2018/11/30	5	44.15	9	43.45	42.85	-4	9,702	-0.04%
2018/11/29	74	44.05	0	0.00	42.60	74	9,660	0.77%
2018/11/28	69	42.79	0	0.00	43.35	69	9,822	0.70%
2018/11/27	2	42.03	0	0.00	42.70	2	10,097	0.02%
2018/11/26	0	42.10	1	41.90	41.90	-1	10,169	-0.01%
2018/11/23	0	0.00	4	41.63	40.95	-4	10,650	-0.04%
2018/11/22	2	43.80	0	0.00	42.20	2	11,237	0.02%
2018/11/21	18	43.95	13	44.12	43.45	5	11,316	0.04%
2018/11/20	0	0.00	10	43.00	42.85	-10	11,248	-0.09%
2018/11/19	90	43.25	1	43.50	43.35	89	11,244	0.79%
2018/11/16	32	40.68	26	42.13	42.45	6	10,913	0.05%
2018/11/15	1	38.50	4	38.30	38.60	-3	10,502	-0.03%
2018/11/14	13	38.37	22	38.20	38.15	-9	10,558	-0.09%
2018/11/13	3	35.90	6	35.80	36.30	-3	10,537	-0.03%
2018/11/12	3	36.80	3	36.50	36.50	0	10,744	0.00%
2018/11/09	6	37.73	9	37.30	37.90	-3	10,946	-0.03%
2018/11/08	3	39.15	0	0.00	37.60	3	11,142	0.03%
2018/11/07	6	37.43	749	37.38	38.20	-743	11,387	-6.52%	大賣/鉅額交易
2018/11/06	10	37.30	10	38.15	36.55	0	11,635	0.00%
2018/11/05	7	37.86	6	38.45	38.30	1	11,813	0.01%
2018/11/02	62	39.08	59	39.25	38.50	3	12,206	0.02%
2018/11/01	20	36.53	21	38.11	38.00	-1	12,109	-0.01%
2018/10/31	1	36.05	30	35.16	35.60	-29	12,270	-0.24%
2018/10/30	30	33.90	5	33.85	33.80	25	12,463	0.20%
2018/10/29	1	34.70	1	35.00	34.90	0	12,819	0.00%
2018/10/26	28	34.62	10	34.60	34.35	18	13,108	0.14%
2018/10/25	1	33.90	20	34.25	34.30	-19	13,319	-0.14%
2018/10/23	14	37.86	7	38.52	37.20	7	14,375	0.05%
2018/10/22	2	37.63	2	36.85	38.20	0	14,660	0.00%
2018/10/19	11	35.78	10	36.10	36.25	1	14,996	0.01%
2018/10/18	1	38.25	5	38.35	38.20	-4	15,189	-0.03%
2018/10/17	0	0.00	1	40.00	37.95	-1	15,515	-0.01%
2018/10/16	7	38.53	3	38.45	38.70	4	15,752	0.03%
2018/10/15	0	0.00	1	38.05	38.10	-1	16,077	-0.01%
2018/10/12	6	37.53	1	39.05	38.00	5	16,424	0.03%
2018/10/11	1	35.65	13	36.26	35.65	-12	16,551	-0.07%
2018/10/09	1	39.75	0	0.00	39.60	1	16,632	0.01%
2018/10/08	19	38.90	11	38.58	38.70	8	16,608	0.05%
2018/10/05	0	0.00	2	41.40	40.55	-2	16,636	-0.01%
2018/10/04	0	0.00	5	44.85	44.50	-5	16,728	-0.03%
2018/10/03	0	0.00	7	45.47	44.85	-7	16,756	-0.04%
2018/10/02	9	45.94	15	45.85	45.45	-6	16,880	-0.04%
2018/10/01	0	0.00	20	45.20	45.50	-20	16,997	-0.12%
2018/09/28	0	0.00	5	44.65	44.70	-5	17,123	-0.03%
2018/09/27	1	44.55	1	44.40	44.55	0	17,100	0.00%
2018/09/26	2	47.08	5	48.05	46.65	-3	17,279	-0.02%
2018/09/25	15	47.92	0	0.00	47.15	15	17,431	0.09%
2018/09/21	22	47.11	2	47.40	47.45	20	17,599	0.11%
2018/09/20	0	0.00	4	46.15	46.30	-4	17,626	-0.02%
2018/09/18	0	0.00	7	47.17	46.20	-7	18,029	-0.04%
2018/09/17	6	48.01	14	47.92	47.50	-8	18,147	-0.04%
2018/09/14	62	47.02	15	45.99	47.20	47	18,202	0.26%
2018/09/13	4	47.04	9	46.81	45.30	-5	18,300	-0.03%
2018/09/12	10	46.73	20	46.00	46.20	-10	18,486	-0.05%
2018/09/11	2	48.23	6	47.63	47.95	-4	18,890	-0.02%
2018/09/10	2	48.20	15	48.13	46.90	-13	19,253	-0.07%
2018/09/07	43	49.02	71	48.10	48.00	-28	19,522	-0.14%
2018/09/06	30	51.70	27	52.06	51.40	3	19,801	0.02%
2018/09/05	10	52.58	34	52.34	51.70	-24	20,055	-0.12%
2018/09/04	45	52.68	44	52.91	52.50	1	20,382	0.00%
2018/09/03	54	55.38	28	54.18	53.20	26	20,383	0.13%
2018/08/31	5	59.14	0	0.00	59.10	5	20,235	0.02%
2018/08/30	42	58.78	38	59.08	59.50	4	20,644	0.02%
2018/08/29	43	56.75	49	57.73	58.60	-6	20,528	-0.03%
2018/08/28	4	54.33	24	54.10	53.70	-20	20,044	-0.10%
2018/08/27	5	53.42	7	53.66	53.60	-2	20,136	-0.01%
2018/08/24	2	52.20	4	51.45	51.20	-2	20,142	-0.01%
2018/08/23	0	0.00	1	51.10	50.90	-1	20,315	0.00%
2018/08/22	10	52.50	5	52.82	52.80	5	20,443	0.02%
2018/08/21	4	53.23	1	53.50	53.30	3	20,954	0.01%
2018/08/20	1	53.10	11	52.33	53.10	-10	21,048	-0.05%
2018/08/17	1	53.10	20	53.60	51.70	-19	21,292	-0.09%
2018/08/16	6	52.43	83	50.93	53.00	-77	21,414	-0.36%
2018/08/15	18	51.52	57	51.73	50.90	-39	21,712	-0.18%
2018/08/14	53	54.06	48	53.37	53.00	5	21,833	0.02%
2018/08/13	26	50.62	53	53.01	53.00	-27	21,720	-0.12%
2018/08/10	31	55.22	32	55.17	54.70	-1	21,906	0.00%
2018/08/09	164	56.47	47	55.44	57.20	117	22,026	0.53%	大買/鉅額交易
2018/08/08	10	55.43	54	56.24	54.00	-44	21,777	-0.20%
2018/08/07	116	56.91	293	56.58	57.00	-177	21,945	-0.81%	大買/大賣/鉅額交易
2018/08/06	21	56.43	42	56.34	56.10	-21	21,671	-0.10%
2018/08/03	63	54.78	2	53.95	55.10	61	21,681	0.28%
2018/08/02	25	52.37	23	52.66	52.60	2	21,360	0.01%
2018/08/01	1	56.00	1	57.00	56.30	0	21,195	0.00%
2018/07/31	37	56.06	21	56.18	55.00	16	21,293	0.08%
2018/07/30	38	58.21	184	58.35	56.90	-146	21,006	-0.70%	大賣/鉅額交易
2018/07/27	26	61.37	17	60.85	63.20	9	20,592	0.04%
2018/07/26	23	60.65	10	60.90	59.50	13	20,199	0.06%
2018/07/25	3	58.10	5	58.74	60.50	-2	19,772	-0.01%
2018/07/24	15	58.98	11	59.34	59.30	4	19,543	0.02%
2018/07/23	7	57.46	6	58.30	58.40	1	19,192	0.01%
2018/07/20	9	61.62	404	61.90	57.50	-395	18,857	-2.09%	大賣/鉅額交易
2018/07/19	45	61.96	617	63.27	62.50	-572	18,399	-3.11%	大賣/鉅額交易
2018/07/18	306	64.73	1	65.00	63.10	305	17,954	1.70%	大買/鉅額交易
2018/07/17	308	71.61	142	71.04	70.10	166	17,612	0.94%	大買/大賣/鉅額交易
2018/07/16	17	77.06	21	77.14	74.00	-4	17,421	-0.02%
2018/07/13	178	79.77	7	80.60	77.40	171	17,352	0.99%	大買/鉅額交易
2018/07/12	231	75.30	3	79.97	79.60	228	17,118	1.33%	大買/鉅額交易
2018/07/11	1	74.10	0	0.00	74.10	1	16,907	0.01%
2018/07/10	722	74.60	1	72.40	75.40	721	16,942	4.26%	大買/鉅額交易
2018/07/09	12	75.85	731	74.88	74.70	-719	16,812	-4.28%	大賣/鉅額交易
2018/07/06	504	72.44	13	72.40	71.20	491	16,621	2.95%	大買/鉅額交易
2018/07/05	2	78.55	1	79.00	74.30	1	16,436	0.01%
2018/07/04	5	78.20	4	77.08	78.00	1	16,343	0.01%
2018/07/03	26	83.70	10	84.13	80.30	16	16,062	0.10%
2018/07/02	139	82.91	18	83.94	82.00	121	15,824	0.76%	大買/鉅額交易
2018/06/29	37	81.50	1	81.00	81.00	36	15,564	0.23%
2018/06/28	5	79.52	2	79.90	79.50	3	15,407	0.02%
2018/06/27	3	84.03	7	82.31	81.70	-4	15,197	-0.03%
2018/06/26	3	81.30	8	80.61	83.80	-5	14,811	-0.03%
2018/06/25	5	83.60	109	81.44	79.00	-104	14,555	-0.71%	大賣/鉅額交易
2018/06/22	42	83.87	6	81.30	82.00	36	14,376	0.25%
2018/06/21	13	87.22	2	85.95	84.80	11	14,108	0.08%
2018/06/20	50	93.74	55	84.21	83.90	-5	13,863	-0.04%
2018/06/19	156	89.80	21	88.04	92.50	135	13,401	1.01%	大買/鉅額交易
2018/06/15	9	89.37	34	89.83	86.20	-25	12,909	-0.19%
2018/06/14	56	86.96	242	87.22	88.40	-186	12,439	-1.50%	大賣/鉅額交易
2018/06/13	4	80.20	99	82.30	82.50	-95	11,881	-0.80%
2018/06/12	4	83.35	124	83.02	81.40	-120	11,487	-1.04%	大賣/鉅額交易
2018/06/11	15	77.77	3	76.50	81.20	12	10,989	0.11%
2018/06/08	6	74.42	4	72.80	73.90	2	10,619	0.02%
2018/06/07	96	72.32	17	72.41	72.10	79	10,315	0.77%
2018/06/06	72	69.25	54	69.32	71.10	18	9,695	0.19%
2018/06/05	4	65.13	3	66.13	64.70	1	9,274	0.01%
2018/06/04	16	68.30	23	68.80	67.00	-7	9,060	-0.08%
2018/06/01	21	65.76	8	66.29	68.40	13	8,759	0.15%
2018/05/31	39	66.68	48	69.47	63.50	-9	8,530	-0.11%
2018/05/30	185	66.31	33	66.55	67.60	152	8,298	1.83%	大買/鉅額交易
2018/05/29	43	68.15	220	67.65	68.00	-177	8,049	-2.20%	大賣/鉅額交易
2018/05/28	83	64.39	46	64.63	66.10	37	7,484	0.49%
2018/05/25	195	58.13	31	57.74	60.10	164	7,226	2.27%	大買/鉅額交易
2018/05/24	17	54.50	14	55.26	54.70	3	6,818	0.04%
2018/05/23	749	51.75	18.1	51.95	53.60	730.9	6,462	11.31%	大買/鉅額交易
2018/05/22	32	50.69	31	49.93	50.00	1	5,898	0.02%
2018/05/21	5	47.75	62	47.44	48.60	-57	5,531	-1.03%
2018/05/18	105	47.94	101	47.68	47.30	4	5,303	0.08%	大買/大賣/
2018/05/17	9	46.92	157	47.75	48.70	-148	4,741	-3.12%	大賣/鉅額交易
2018/05/16	312	47.62	67	47.27	47.00	245	4,302	5.69%	大買/鉅額交易
2018/05/15	111	47.76	114	47.10	48.40	-3	4,095	-0.07%	大買/大賣/
2018/05/14	38	44.55	0	0.00	45.00	38	3,717	1.02%
2018/05/11	10	40.25	2	40.55	40.95	8	3,612	0.22%
2018/05/10	138	37.29	13	37.30	37.25	125	3,268	3.82%	大買/鉅額交易
2018/05/09	25	37.10	40	36.91	37.80	-15	3,153	-0.48%
2018/05/08	141	37.53	23	36.61	37.10	118	2,984	3.95%	大買/鉅額交易
2018/05/07	210	36.48	19	36.53	36.70	191	2,594	7.36%	大買/鉅額交易
2018/05/04	50	33.40	6	33.48	33.40	44	2,251	1.95%
2018/05/03	1	32.45	3	32.50	32.35	-2	2,047	-0.10%
2018/05/02	30	31.88	3	31.75	31.60	27	2,001	1.35%
2018/04/30	19	31.79	2	32.20	31.25	17	1,998	0.85%
2018/04/26	0	0.00	60	30.38	30.30	-60	1,923	-3.12%
2018/04/20	5	31.95	10	32.00	31.90	-5	2,552	-0.20%
2018/04/19	11	33.32	0	0.00	32.75	11	2,532	0.43%
2018/04/18	5	32.00	2	32.10	32.45	3	2,504	0.12%
2018/04/17	72	32.41	9	33.14	31.80	63	2,501	2.52%
2018/04/16	4	33.18	0	0.00	33.30	4	2,483	0.16%
2018/04/13	6	32.42	10	31.70	31.55	-4	2,435	-0.16%
2018/04/12	0	0.00	2	31.20	31.90	-2	2,447	-0.08%
2018/04/10	0	0.00	1	30.70	30.70	-1	2,521	-0.04%
2018/03/31	0	31.05	0	0.00	31.05	0	2,690	0.00%
2018/03/27	3	31.45	3	32.00	31.65	0	2,814	0.00%
2018/03/23	4	30.40	0	0.00	30.45	4	2,788	0.14%
2018/03/22	0	32.05	0	0.00	32.05	0	2,764	0.00%
2018/03/16	5	31.15	0	0.00	31.60	5	2,672	0.19%
2018/03/13	0	30.90	0	0.00	31.05	0	2,706	0.00%
2018/03/06	0	31.40	0	0.00	31.60	0	3,505	0.00%
2018/03/05	0	0.00	24	31.92	32.00	-24	3,547	-0.68%
2018/03/01	0	0.00	1	31.10	31.10	-1	3,543	-0.03%
2018/02/23	1	29.95	0	0.00	30.50	1	3,597	0.03%
2018/02/21	5	28.90	0	0.00	28.90	5	3,601	0.14%
2018/02/12	1	28.05	0	0.00	28.05	1	3,610	0.03%
2018/02/06	0	0.00	11	29.17	28.20	-11	3,731	-0.29%
2018/01/31	3	30.55	0	0.00	30.55	3	4,292	0.07%
2018/01/30	0	0.00	1	30.35	30.25	-1	4,319	-0.02%
2018/01/24	0	0.00	1	31.50	31.50	-1	4,312	-0.02%
2018/01/23	0	0.00	10	31.45	31.50	-10	4,310	-0.23%
2018/01/19	1	31.20	46	31.64	31.25	-45	4,246	-1.06%
2018/01/18	2	31.75	15	32.50	31.85	-13	4,188	-0.31%
2018/01/17	7	33.77	7	33.95	32.15	0	4,078	0.00%
2018/01/16	41	34.66	9	34.78	34.80	32	3,831	0.84%
2018/01/15	7	31.85	0	0.00	31.65	7	3,533	0.20%
2018/01/12	7	32.35	0	0.00	31.70	7	3,538	0.20%
2018/01/11	2	32.23	12	31.68	32.00	-10	3,509	-0.28%
2018/01/10	0	0.00	20	32.18	31.30	-20	3,474	-0.58%
2018/01/09	2	31.88	0	0.00	31.90	2	3,420	0.06%
2018/01/08	39	31.70	0	0.00	31.00	39	3,373	1.16%
2018/01/05	5	30.50	0	0.00	30.80	5	3,286	0.15%
2018/01/04	31	32.20	0	0.00	30.80	31	3,251	0.95%
2018/01/03	2	31.20	0	0.00	31.35	2	3,194	0.06%