富邦上証正2 (00633L)-元富-大裕券商分點個股進出

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
40.00
漲跌
▼0.65
漲幅
-1.60%
成交量
5,960張
產業
上市
228人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦上証正2 (00633L)籌碼相關－元富-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕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
2024/12/18	0	40.50	0	40.55	40.78	0	17,401	0.00%
2024/12/17	0	40.51	0	0.00	40.69	0	17,450	0.00%
2024/12/13	0	41.39	0	0.00	40.15	0	17,337	0.00%
2024/12/11	0	41.35	0	0.00	40.79	0	17,139	0.00%
2024/12/10	0	44.34	15	42.82	41.66	-15	17,011	-0.09%
2024/12/06	10	40.60	4	40.07	40.30	6	16,470	0.04%
2024/12/03	8	39.31	13	39.52	39.65	-5	16,308	-0.03%
2024/11/29	5	39.90	3	39.00	39.50	2	16,270	0.01%
2024/11/28	0	39.20	0	0.00	38.40	0	16,233	0.00%
2024/11/25	0	0.00	0	38.80	38.21	0	16,024	0.00%
2024/11/19	14	40.24	19	40.35	39.88	-5	15,584	-0.03%
2024/11/12	5	42.24	5	42.88	42.05	0	14,795	0.00%
2024/11/11	1	41.62	10	41.53	42.01	-9	14,589	-0.06%
2024/11/08	10	45.38	11	44.99	43.27	-1	14,334	-0.01%
2024/11/07	15	42.45	5	42.57	42.63	10	13,951	0.07%
2024/11/05	10	41.23	32	40.99	41.96	-22	13,523	-0.16%
2024/11/04	27	39.97	6	40.00	39.88	21	13,377	0.16%
2024/11/01	0	0.00	38	39.35	40.13	-38	13,399	-0.28%
2024/10/30	39	40.40	6	39.57	39.39	33	13,310	0.25%
2024/10/28	200	41.08	200	40.55	40.89	0	13,161	0.00%	大買/大賣/
2024/10/25	0	0.00	3	41.46	41.71	-3	13,014	-0.02%
2024/10/23	8	41.93	6	41.87	42.34	2	12,871	0.02%
2024/10/22	155	41.79	350	41.46	41.46	-195	12,744	-1.53%	大買/大賣/鉅額交易
2024/10/21	303	41.54	328	41.86	41.06	-25	12,746	-0.20%	大買/大賣/
2024/10/18	307	39.64	100	39.60	40.70	207	12,480	1.66%	大買/鉅額交易
2024/10/17	21	40.69	100	40.70	40.18	-79	12,280	-0.64%
2024/10/16	102	40.21	202	40.70	40.52	-100	12,128	-0.82%	大買/大賣/
2024/10/15	350	43.24	150	42.83	42.09	200	11,816	1.69%	大買/大賣/鉅額交易
2024/10/14	458	42.53	712	42.70	43.82	-254	11,553	-2.20%	大買/大賣/鉅額交易
2024/10/11	343	43.88	226	42.41	42.52	117	11,109	1.05%	大買/大賣/鉅額交易
2024/10/09	760	46.71	900	47.88	45.35	-140	10,658	-1.31%	大買/大賣/鉅額交易
2024/10/08	889	53.60	606	54.93	47.66	283	9,679	2.92%	大買/大賣/鉅額交易
2024/10/07	215	55.19	201	56.10	56.00	14	8,598	0.16%	大買/大賣/
2024/10/04	37	51.56	225	49.95	53.50	-188	7,915	-2.38%	大賣/鉅額交易
2024/10/01	307	42.92	202	43.15	42.70	105	7,274	1.44%	大買/大賣/鉅額交易
2024/09/30	541	42.19	487	42.70	43.03	54	7,116	0.76%	大買/大賣/
2024/09/27	554	37.91	500	38.22	38.69	54	6,310	0.86%	大買/大賣/
2024/09/26	0	0.00	10	34.87	35.40	-10	5,516	-0.18%
2024/09/25	200	34.31	210	34.53	33.90	-10	5,381	-0.19%	大買/大賣/
2024/09/24	5	31.07	0	0.00	32.18	5	5,038	0.10%
2024/09/09	0	0.00	2	29.28	29.30	-2	4,991	-0.04%
2024/09/02	5	31.10	0	0.00	31.09	5	5,101	0.10%
2024/08/23	0	0.00	50	32.40	32.21	-50	5,033	-0.99%
2024/08/19	10	32.05	1	31.95	32.05	9	5,248	0.17%
2024/08/16	0	0.00	8	31.84	31.89	-8	5,244	-0.15%
2024/07/31	0	0.00	1	31.80	33.02	-1	5,365	-0.02%
2024/07/30	2	31.65	0	0.00	31.63	2	5,369	0.04%
2024/07/08	2	32.55	2	32.52	32.55	0	5,731	0.00%
2024/07/02	0	0.00	2	32.97	33.76	-2	5,803	-0.03%
2024/07/01	2	32.76	0	0.00	32.89	2	5,804	0.03%
2024/06/28	1	33.09	0	0.00	33.20	1	5,841	0.02%
2024/06/14	1	33.24	0	0.00	33.54	1	5,998	0.02%
2024/06/12	1	33.54	1	33.60	33.60	0	5,996	0.00%
2024/06/11	4	33.96	4	34.62	33.58	0	6,026	0.00%
2024/05/29	0	0.00	1	35.86	35.68	-1	6,680	-0.01%
2024/05/27	1	35.62	1	35.79	35.69	0	6,761	0.00%
2024/05/22	0	0.00	1	37.00	37.04	-1	6,889	-0.01%
2024/05/17	0	0.00	15	36.18	35.94	-15	7,427	-0.20%
2024/05/16	5	35.86	5	35.62	35.98	0	7,657	0.00%
2024/05/15	15	35.79	0	0.00	35.58	15	7,799	0.19%
2024/05/14	2	35.72	2	36.23	35.77	0	8,036	0.00%
2024/05/10	1	36.71	0	0.00	36.57	1	8,455	0.01%
2024/05/09	0	0.00	15	36.24	36.33	-15	8,568	-0.18%
2024/05/08	0	0.00	1	36.42	36.25	-1	8,726	-0.01%
2024/05/07	15	36.56	3	36.35	36.67	12	8,983	0.13%
2024/05/06	18	36.51	40	36.34	36.29	-22	9,164	-0.24%
2024/05/03	0	0.00	17	36.44	36.50	-17	9,271	-0.18%
2024/05/02	22	35.78	0	0.00	36.26	22	9,798	0.22%
2024/04/30	17	35.95	0	0.00	35.75	17	10,066	0.17%
2024/04/29	0	0.00	11	36.13	35.97	-11	10,271	-0.11%
2024/04/26	0	0.00	1	35.01	35.22	-1	10,239	-0.01%
2024/04/25	10	33.94	0	0.00	34.20	10	10,315	0.10%
2024/04/24	1	33.79	0	0.00	33.80	1	10,708	0.01%
2024/04/23	0	0.00	1	34.04	33.87	-1	10,748	-0.01%
2024/04/19	1	33.75	0	0.00	33.77	1	10,854	0.01%
2024/04/18	0	0.00	1	34.59	34.37	-1	10,879	-0.01%
2024/04/15	1	32.93	79	33.12	33.68	-78	10,847	-0.72%
2024/04/12	1	32.45	0	0.00	32.40	1	10,871	0.01%
2024/04/10	35	32.85	2	32.96	32.76	33	10,941	0.30%
2024/04/08	41	33.41	0	0.00	33.38	41	11,106	0.37%
2024/04/03	5	33.98	0	0.00	33.84	5	11,164	0.04%
2024/04/01	0	0.00	1	34.22	34.19	-1	11,224	-0.01%
2024/03/28	10	32.84	10	33.18	33.34	0	11,120	0.00%
2024/03/26	30	32.98	30	33.20	33.25	0	11,116	0.00%
2024/03/25	10	32.89	20	33.18	33.13	-10	11,114	-0.09%
2024/03/22	10	32.51	0	0.00	32.94	10	11,064	0.09%
2024/03/21	0	0.00	6	33.54	33.49	-6	10,989	-0.05%
2024/03/20	5	33.22	5	33.49	33.45	0	11,071	0.00%
2024/03/19	0	0.00	1	33.40	33.36	-1	11,143	-0.01%
2024/03/18	0	0.00	10	33.11	33.05	-10	11,173	-0.09%
2024/03/15	13	32.76	0	0.00	32.48	13	11,186	0.12%
2024/03/14	1	32.87	0	0.00	32.72	1	11,326	0.01%
2024/03/12	3	33.50	1	33.30	33.50	2	11,412	0.02%
2024/03/11	0	0.00	12	32.10	32.50	-12	11,493	-0.10%
2024/03/08	10	31.41	1	31.62	31.47	9	11,371	0.08%
2024/03/07	1	31.90	0	0.00	31.81	1	11,286	0.01%
2024/03/05	6	31.31	6	32.10	32.06	0	11,128	0.00%
2024/03/04	4	31.74	10	31.64	31.46	-6	11,021	-0.05%
2024/03/01	0	0.00	1	31.60	31.61	-1	10,962	-0.01%
2024/02/29	1	31.36	1	31.60	31.47	0	11,019	0.00%
2024/02/27	1	31.03	6	30.99	31.23	-5	10,949	-0.05%
2024/02/26	3	31.27	1	31.43	31.42	2	10,913	0.02%
2024/02/23	6	32.04	2	32.15	32.07	4	10,825	0.04%
2024/02/22	6	31.72	2	31.84	32.05	4	10,779	0.04%
2024/02/21	18	31.56	20	31.75	32.25	-2	10,738	-0.02%
2024/02/20	0	0.00	4	30.14	30.07	-4	10,337	-0.04%
2024/02/19	1	30.01	8	30.25	29.88	-7	10,299	-0.07%
2024/02/16	5	29.79	15	29.82	30.40	-10	10,130	-0.10%
2024/02/15	10	29.43	33	29.31	29.36	-23	9,925	-0.23%
2024/02/05	4	26.69	22	27.39	27.71	-18	9,695	-0.19%
2024/02/02	2	26.98	0	0.00	26.89	2	9,339	0.02%
2024/02/01	2	27.21	1	27.52	27.47	1	9,161	0.01%
2024/01/30	5	27.83	2	27.96	27.51	3	8,821	0.03%
2024/01/29	3	28.60	401	28.54	28.39	-398	8,569	-4.64%	大賣/鉅額交易
2024/01/26	507	28.52	506	28.21	28.24	1	8,362	0.01%	大買/大賣/
2024/01/25	401	28.06	415	28.28	28.47	-14	8,213	-0.17%	大買/大賣/
2024/01/24	407	27.34	0	0.00	26.70	407	7,766	5.24%	大買/鉅額交易
2024/01/23	3	26.67	4	26.80	26.88	-1	7,458	-0.01%
2024/01/19	0	0.00	3	26.98	27.03	-3	7,130	-0.04%
2024/01/18	4	26.11	1	26.13	25.77	3	6,965	0.04%
2024/01/12	1	27.12	1	27.30	27.34	0	6,564	0.00%
2024/01/11	6	27.11	6	27.40	27.62	0	6,647	0.00%
2024/01/09	2	27.13	4	27.34	27.15	-2	6,526	-0.03%
2024/01/08	3	27.83	0	0.00	27.26	3	6,472	0.05%
2024/01/05	1	27.84	3	28.26	28.29	-2	6,305	-0.03%
2024/01/04	3	28.00	1	28.62	27.82	2	6,328	0.03%
2024/01/03	3	28.50	0	0.00	28.39	3	6,200	0.05%
2024/01/02	3	28.78	10	29.01	28.66	-7	6,172	-0.11%
2023/12/29	13	29.37	6	29.42	29.34	7	5,935	0.12%
2023/12/28	0	0.00	4	28.75	29.21	-4	5,848	-0.07%
2023/12/25	1	28.15	0	0.00	28.17	1	5,747	0.02%
2023/12/22	1	27.92	1	28.52	28.34	0	5,770	0.00%
2023/12/21	0	0.00	1	28.10	28.08	-1	5,737	-0.02%
2023/12/18	1	27.63	0	0.00	27.89	1	5,766	0.02%
2023/12/15	2	28.10	1	28.46	27.87	1	5,693	0.02%
2023/12/14	2	28.18	0	0.00	28.03	2	5,581	0.04%
2023/12/13	4	28.79	0	0.00	28.36	4	5,518	0.07%
2023/12/12	0	0.00	5	29.32	29.20	-5	5,478	-0.09%
2023/12/11	3	28.45	2	28.48	28.47	1	5,437	0.02%
2023/12/08	3	28.93	2	29.14	29.18	1	5,300	0.02%
2023/12/07	13	28.85	3	28.99	29.02	10	5,274	0.19%
2023/12/06	6	29.13	2	29.26	29.33	4	5,159	0.08%
2023/12/05	3	29.96	0	0.00	29.89	3	4,995	0.06%
2023/12/04	1	30.55	2	30.62	30.43	-1	5,019	-0.02%
2023/12/01	10	30.60	1	30.93	30.45	9	5,036	0.18%
2023/11/30	0	0.00	4	31.19	31.09	-4	4,998	-0.08%
2023/11/29	2	30.91	0	0.00	30.76	2	5,170	0.04%
2023/11/27	4	31.40	0	0.00	31.32	4	5,141	0.08%
2023/11/24	1	32.32	1	32.63	32.20	0	5,143	0.00%
2023/11/23	2	32.20	30	32.16	32.10	-28	5,184	-0.54%
2023/11/22	31	32.68	0	0.00	32.62	31	5,489	0.56%
2023/11/21	0	0.00	2	32.99	33.22	-2	5,455	-0.04%
2023/11/20	1	32.85	0	0.00	32.67	1	5,461	0.02%
2023/11/16	1	32.83	0	0.00	32.90	1	5,520	0.02%
2023/11/15	1	33.66	3	33.93	33.30	-2	5,595	-0.04%
2023/11/14	1	33.15	1	33.35	32.98	0	5,556	0.00%
2023/11/13	1	32.82	0	0.00	32.88	1	5,614	0.02%
2023/11/10	2	33.23	0	0.00	33.17	2	5,605	0.04%
2023/11/06	0	0.00	2	34.42	34.21	-2	6,124	-0.03%
2023/11/01	0	0.00	2	33.91	33.80	-2	6,199	-0.03%
2023/10/31	1	32.81	0	0.00	32.88	1	6,186	0.02%
2023/10/30	1	32.70	0	0.00	33.13	1	6,262	0.02%
2023/10/23	2	31.53	0	0.00	31.63	2	6,730	0.03%
2023/10/19	2	33.53	0	0.00	32.47	2	6,842	0.03%
2023/10/18	0	0.00	2	34.47	34.09	-2	6,697	-0.03%
2023/10/17	1	33.88	0	0.00	34.19	1	6,748	0.01%
2023/10/16	2	34.22	0	0.00	34.11	2	6,734	0.03%
2023/10/13	1	34.63	0	0.00	34.54	1	6,725	0.01%
2023/09/04	0	0.00	3	38.03	38.47	-3	7,254	-0.04%
2023/08/30	3	37.44	0	0.00	37.10	3	7,224	0.04%
2023/08/22	0	0.00	55	35.49	35.47	-55	7,142	-0.77%
2023/08/21	2	36.24	1	36.24	36.16	1	7,163	0.01%
2023/08/18	0	0.00	3	37.44	36.91	-3	7,181	-0.04%
2023/08/16	10	37.30	11	37.00	37.31	-1	7,242	-0.01%
2023/08/15	12	37.32	1	37.43	37.01	11	7,357	0.15%
2023/08/14	15	36.96	10	37.39	37.20	5	7,371	0.07%
2023/08/11	3	39.00	1	39.02	39.08	2	7,174	0.03%
2023/08/10	15	39.68	0	0.00	39.85	15	7,123	0.21%
2023/08/08	4	40.35	4	40.50	40.53	0	7,120	0.00%
2023/08/07	5	40.40	10	40.46	40.33	-5	7,055	-0.07%
2023/08/02	1	40.50	11	40.28	39.84	-10	7,131	-0.14%
2023/08/01	5	41.06	0	0.00	40.74	5	7,169	0.07%
2023/07/31	23	41.20	13	41.82	41.00	10	7,135	0.14%
2023/07/28	10	38.33	0	0.00	40.53	10	6,918	0.14%
2023/07/27	10	38.93	0	0.00	38.93	10	6,724	0.15%
2023/07/26	10	38.44	4	38.60	38.26	6	6,684	0.09%
2023/07/25	0	0.00	6	38.27	38.40	-6	6,750	-0.09%
2023/07/20	1	36.63	0	0.00	36.58	1	6,598	0.02%
2023/07/19	3	36.00	21	36.00	35.97	-18	6,674	-0.27%
2023/07/18	5	36.48	1	36.52	36.31	4	6,671	0.06%
2023/07/14	18	37.44	0	0.00	37.33	18	6,645	0.27%
2023/07/13	12	36.78	20	37.13	37.27	-8	6,642	-0.12%
2023/07/12	2	35.99	68	36.28	36.02	-66	6,607	-1.00%
2023/07/11	3	36.15	0	0.00	35.91	3	6,644	0.05%
2023/07/10	2	35.53	2	35.55	35.41	0	6,653	0.00%
2023/07/07	4	34.99	3	35.36	35.28	1	6,725	0.01%
2023/07/06	6	35.51	5	35.77	35.30	1	6,756	0.01%
2023/07/05	3	36.14	22	35.76	35.89	-19	6,783	-0.28%
2023/07/04	2	36.23	3	36.47	36.37	-1	6,858	-0.01%
2023/07/03	2	35.55	1	35.37	36.42	1	6,947	0.01%
2023/06/29	6	35.20	0	0.00	34.90	6	7,040	0.09%
2023/06/28	13	35.15	3	35.28	35.25	10	7,111	0.14%
2023/06/27	12	34.75	0	0.00	35.00	12	7,114	0.17%
2023/06/21	4	36.41	0	0.00	36.32	4	6,998	0.06%
2023/06/20	3	36.95	26	36.62	36.51	-23	7,013	-0.33%
2023/06/19	4	37.10	5	36.70	36.82	-1	7,080	-0.01%
2023/06/16	2	37.60	6	37.59	37.73	-4	7,052	-0.06%
2023/06/15	2	36.50	9	36.59	36.96	-7	7,070	-0.10%
2023/06/14	3	36.13	3	36.61	36.25	0	7,118	0.00%
2023/06/13	2	35.37	5	35.47	35.40	-3	7,002	-0.04%
2023/06/09	3	35.17	3	35.22	35.17	0	7,071	0.00%
2023/06/08	9	34.39	9	34.59	34.91	0	7,113	0.00%
2023/06/07	5	34.79	4	34.74	34.62	1	7,182	0.01%
2023/06/06	1	34.88	0	0.00	35.23	1	7,216	0.01%
2023/06/05	7	35.28	0	0.00	34.78	7	7,281	0.10%
2023/06/02	2	34.45	0	0.00	34.94	2	7,307	0.03%
2023/06/01	2	34.17	1	34.45	34.32	1	7,391	0.01%
2023/05/31	2	33.94	0	0.00	33.55	2	7,412	0.03%
2023/05/30	11	34.70	0	0.00	34.13	11	7,343	0.15%
2023/05/29	2	35.60	0	0.00	35.01	2	7,435	0.03%
2023/05/26	2	35.48	3	35.07	35.41	-1	7,531	-0.01%
2023/05/25	6	35.81	22	35.66	35.43	-16	7,532	-0.21%
2023/05/24	8	37.10	0	0.00	36.61	8	7,390	0.11%
2023/05/23	7	37.83	1	37.60	37.52	6	7,318	0.08%
2023/05/22	5	37.72	0	0.00	38.26	5	7,335	0.07%
2023/05/19	8	37.38	3	37.86	37.57	5	7,402	0.07%
2023/05/18	2	38.17	1	38.25	38.02	1	7,332	0.01%
2023/05/17	5	38.14	0	0.00	37.99	5	7,314	0.07%
2023/05/15	42	37.74	0	0.00	38.32	42	7,381	0.57%
2023/05/12	32	38.34	0	0.00	38.10	32	7,364	0.43%
2023/05/10	4	39.42	25	38.78	38.82	-21	7,403	-0.28%
2023/05/09	4	39.91	7	40.44	40.57	-3	7,342	-0.04%
2023/05/08	6	39.50	72	40.15	39.82	-66	7,378	-0.89%
2023/05/05	4	39.07	4	38.88	39.07	0	7,420	0.00%
2023/05/02	4	39.02	4	38.75	38.82	0	7,741	0.00%
2023/04/28	1	38.92	64	39.00	38.74	-63	7,903	-0.80%
2023/04/26	0	0.00	8	37.33	37.70	-8	8,196	-0.10%
2023/04/25	45	37.35	1	37.09	37.19	44	8,292	0.53%
2023/04/24	3	38.01	0	0.00	37.60	3	8,215	0.04%
2023/04/21	8	38.70	0	0.00	38.68	8	8,144	0.10%
2023/04/20	4	39.40	2	39.13	39.07	2	8,185	0.02%
2023/04/19	8	40.06	0	0.00	40.10	8	8,238	0.10%
2023/04/18	15	40.53	81	40.23	40.33	-66	8,320	-0.79%
2023/04/17	6	39.09	16	39.32	39.66	-10	8,426	-0.12%
2023/04/14	0	0.00	5	38.90	38.36	-5	8,393	-0.06%
2023/04/13	4	38.21	20	38.49	38.25	-16	8,462	-0.19%
2023/04/12	10	38.30	0	0.00	38.22	10	8,482	0.12%
2023/04/11	8	39.25	30	38.68	38.68	-22	8,455	-0.26%
2023/04/10	5	38.78	5	39.04	39.06	0	8,500	0.00%
2023/04/07	12	39.02	12	39.25	39.00	0	8,592	0.00%
2023/04/06	10	39.10	11	38.56	38.55	-1	8,497	-0.01%
2023/03/31	1	39.80	18	39.83	39.33	-17	8,441	-0.20%
2023/03/30	10	38.47	11	38.62	38.69	-1	8,399	-0.01%
2023/03/29	1	38.70	1	38.44	38.39	0	8,356	0.00%
2023/03/28	0	0.00	7	38.19	38.17	-7	8,437	-0.08%
2023/03/27	22	38.38	16	37.86	38.00	6	8,508	0.07%
2023/03/24	5	38.65	13	38.58	38.57	-8	8,498	-0.09%
2023/03/23	1	38.80	1	38.70	38.71	0	8,549	0.00%
2023/03/22	2	38.70	4	38.85	38.37	-2	8,580	-0.02%
2023/03/21	11	37.51	11	37.65	38.20	0	8,521	0.00%
2023/03/20	10	37.56	9	37.40	37.29	1	8,541	0.01%
2023/03/17	6	38.08	9	38.67	38.26	-3	8,573	-0.03%
2023/03/16	2	38.00	2	38.00	37.97	0	8,587	0.00%
2023/03/15	2	38.53	10	38.64	38.22	-8	8,671	-0.09%
2023/03/14	90	37.97	0	0.00	38.00	90	8,867	1.01%
2023/03/13	5	38.30	12	38.64	38.59	-7	8,926	-0.08%
2023/03/10	3	38.35	7	38.22	38.36	-4	8,891	-0.04%
2023/03/09	58	39.17	2	39.13	39.06	56	8,993	0.62%
2023/03/08	60	39.71	1	39.45	39.38	59	8,932	0.66%
2023/03/07	1	41.09	1	40.94	40.77	0	9,136	0.00%
2023/03/06	8	40.88	5	40.96	40.95	3	9,270	0.03%
2023/03/03	2	41.05	2	41.40	41.37	0	9,193	0.00%
2023/03/01	3	40.53	2	41.09	41.64	1	9,334	0.01%
2023/02/24	2	40.46	2	40.26	40.46	0	9,329	0.00%
2023/02/23	7	41.76	0	0.00	41.37	7	9,338	0.07%
2023/02/22	3	41.83	4	42.07	41.87	-1	9,296	-0.01%
2023/02/21	7	42.34	1	42.07	42.10	6	9,386	0.06%
2023/02/20	2	40.77	0	0.00	41.53	2	9,407	0.02%
2023/02/17	2	41.21	0	0.00	41.55	2	9,518	0.02%
2023/02/16	6	42.73	0	0.00	42.92	6	9,745	0.06%
2023/02/15	5	42.51	0	0.00	41.89	5	9,848	0.05%
2023/02/13	0	0.00	3	42.30	42.64	-3	9,995	-0.03%
2023/02/09	15	42.02	18	41.26	42.13	-3	10,160	-0.03%
2023/02/08	0	0.00	3	41.44	41.14	-3	10,367	-0.03%
2023/02/06	13	40.77	134	40.71	40.63	-121	10,501	-1.15%	大賣/鉅額交易
2023/02/03	65	42.07	52	41.99	41.92	13	10,493	0.12%
2023/02/02	210	43.59	106	43.60	43.60	104	10,582	0.98%	大買/大賣/鉅額交易
2023/02/01	7	43.38	2	43.58	43.62	5	10,571	0.05%
2023/01/31	224	44.96	305	44.54	44.14	-81	10,542	-0.77%	大買/大賣/
2023/01/30	244	46.14	143	46.32	45.14	101	10,433	0.97%	大買/大賣/鉅額交易
2023/01/17	111	44.79	155	44.22	44.05	-44	10,411	-0.42%	大買/大賣/
2023/01/16	69	43.97	120	44.48	45.30	-51	10,696	-0.48%	大賣/
2023/01/13	116	42.63	180	42.79	42.85	-64	10,474	-0.61%	大買/大賣/
2023/01/12	55	42.19	57	42.33	41.85	-2	10,442	-0.02%
2023/01/11	8	42.18	9	42.09	42.30	-1	10,483	-0.01%
2023/01/10	5	41.66	5	41.87	41.80	0	10,470	0.00%
2023/01/09	100	41.70	250	41.84	41.72	-150	10,445	-1.44%	大賣/鉅額交易
2023/01/06	155	41.01	218	41.23	41.20	-63	10,468	-0.60%	大買/大賣/
2023/01/05	460	40.29	381	40.48	40.70	79	10,417	0.76%	大買/大賣/
2023/01/04	50	38.60	50	38.80	38.65	0	10,314	0.00%
2023/01/03	50	38.30	50	38.80	38.65	0	10,426	0.00%
2022/12/30	50	39.10	151	39.17	39.15	-101	10,318	-0.98%	大賣/鉅額交易
2022/12/29	105	38.69	105	38.50	38.44	0	10,275	0.00%	大買/大賣/
2022/12/28	100	39.45	101	39.25	39.25	-1	10,364	-0.01%	大賣/
2022/12/27	183	39.47	200	39.50	39.21	-17	10,290	-0.17%	大買/大賣/
2022/12/26	127	38.53	100	38.75	38.59	27	10,222	0.26%	大買/
2022/12/23	105	38.83	105	39.04	38.44	0	10,249	0.00%	大買/大賣/
2022/12/22	328	38.84	200	39.10	38.83	128	10,255	1.25%	大買/大賣/鉅額交易
2022/12/21	0	0.00	2	38.25	38.11	-2	10,217	-0.02%
2022/12/20	112	38.95	30	37.84	37.61	82	10,249	0.80%	大買/
2022/12/19	210	40.27	200	39.90	39.85	10	10,149	0.10%	大買/大賣/
2022/12/16	2	39.98	0	0.00	40.12	2	10,078	0.02%
2022/12/15	13	39.97	5	40.34	39.96	8	10,051	0.08%
2022/12/14	10	39.56	20	40.33	40.25	-10	10,037	-0.10%
2022/12/13	10	39.70	0	0.00	39.59	10	9,973	0.10%
2022/12/12	0	0.00	5	40.30	39.86	-5	9,960	-0.05%
2022/12/09	5	39.78	0	0.00	40.06	5	9,979	0.05%
2022/12/08	400	39.31	610	39.64	39.65	-210	9,883	-2.12%	大買/大賣/鉅額交易
2022/12/07	2	39.72	233	40.04	40.33	-231	9,849	-2.35%	大賣/鉅額交易
2022/12/06	543	39.28	301	39.01	39.44	242	9,859	2.45%	大買/大賣/鉅額交易
2022/12/05	207	38.56	200	39.20	38.53	7	9,673	0.07%	大買/大賣/
2022/12/02	105	37.56	100	37.35	37.09	5	9,495	0.05%	大買/
2022/12/01	505	38.22	210	38.85	37.99	295	9,482	3.11%	大買/大賣/鉅額交易
2022/11/30	0	0.00	7	36.81	36.79	-7	9,317	-0.08%
2022/11/29	1	35.60	13	35.41	36.52	-12	9,394	-0.13%
2022/11/28	2	33.72	0	0.00	33.48	2	9,180	0.02%
2022/11/25	1	34.53	0	0.00	34.97	1	9,027	0.01%
2022/11/24	4	35.01	2	34.71	34.44	2	9,122	0.02%
2022/11/23	5	35.09	0	0.00	35.19	5	9,076	0.06%
2022/11/21	11	34.53	10	34.44	34.47	1	9,042	0.01%
2022/11/18	0	0.00	1	36.00	35.79	-1	8,977	-0.01%
2022/11/17	10	35.55	3	35.17	35.14	7	8,973	0.08%
2022/11/15	5	35.43	5	36.30	36.69	0	9,054	0.00%
2022/11/14	3	36.66	7	37.18	35.86	-4	8,904	-0.04%
2022/11/11	103	35.29	103	35.65	35.07	0	8,787	0.00%	大買/大賣/
2022/11/07	4	35.84	3	35.66	35.63	1	8,586	0.01%
2022/11/04	3	32.75	8	34.23	35.42	-5	8,493	-0.06%
2022/11/03	5	32.90	5	32.65	32.77	0	8,377	0.00%
2022/11/02	5	32.68	5	33.03	33.87	0	8,320	0.00%
2022/11/01	2	31.10	3	31.64	31.81	-1	8,224	-0.01%
2022/10/31	212	30.87	211	31.21	30.82	1	8,129	0.01%	大買/大賣/
2022/10/28	1	32.10	0	0.00	31.51	1	7,904	0.01%
2022/10/27	10	33.80	3	33.50	32.77	7	8,079	0.09%
2022/10/26	1	34.20	0	0.00	34.16	1	8,243	0.01%
2022/10/24	22	35.87	0	0.00	34.46	22	8,379	0.26%
2022/10/21	10	37.29	0	0.00	37.16	10	8,043	0.12%
2022/10/20	15	37.37	10	37.90	37.73	5	8,078	0.06%
2022/10/19	1	38.31	0	0.00	37.95	1	8,017	0.01%
2022/10/18	1	39.74	23	39.49	39.21	-22	7,963	-0.28%
2022/10/14	0	0.00	8	39.84	39.96	-8	7,984	-0.10%
2022/10/13	0	0.00	2	38.07	37.93	-2	7,908	-0.03%
2022/10/12	3	37.58	0	0.00	37.23	3	7,974	0.04%
2022/10/11	7	38.55	0	0.00	38.31	7	8,042	0.09%
2022/10/06	0	0.00	4	43.00	43.00	-4	8,020	-0.05%
2022/10/04	0	0.00	6	40.18	40.33	-6	8,038	-0.07%
2022/10/03	8	39.30	2	38.90	38.83	6	8,184	0.07%
2022/09/30	2	40.40	2	40.42	40.36	0	8,153	0.00%
2022/09/28	1	40.89	5	41.14	40.69	-4	8,274	-0.05%
2022/09/26	0	0.00	2	40.90	40.81	-2	8,346	-0.02%
2022/09/22	11	39.77	0	0.00	39.75	11	8,519	0.13%
2022/09/21	2	40.75	0	0.00	40.75	2	8,590	0.02%
2022/09/19	0	0.00	2	41.33	41.24	-2	8,766	-0.02%
2022/09/16	5	41.95	0	0.00	41.31	5	8,819	0.06%
2022/09/15	0	0.00	5	42.80	42.50	-5	8,797	-0.06%
2022/09/14	6	42.66	0	0.00	42.31	6	8,852	0.07%
2022/09/13	0	0.00	6	43.68	43.69	-6	8,880	-0.07%
2022/09/08	0	0.00	1	41.60	41.58	-1	9,024	-0.01%
2022/09/07	0	0.00	4	41.40	41.25	-4	9,176	-0.04%
2022/09/05	1	40.60	1	40.85	40.80	0	9,657	0.00%
2022/09/02	2	41.66	0	0.00	41.43	2	9,644	0.02%
2022/08/26	2	43.42	5	43.28	43.13	-3	10,037	-0.03%
2022/08/25	5	42.31	1	42.47	42.36	4	10,039	0.04%
2022/08/24	7	43.11	5	42.68	42.67	2	9,988	0.02%
2022/08/23	5	43.04	5	43.05	42.91	0	10,090	0.00%
2022/08/22	0	0.00	2	43.72	43.65	-2	9,992	-0.02%
2022/08/19	0	0.00	2	43.37	43.17	-2	9,941	-0.02%
2022/08/18	7	43.49	1	43.90	42.95	6	10,076	0.06%
2022/08/15	1	43.36	0	0.00	43.46	1	10,058	0.01%
2022/08/12	1	42.98	1	43.28	43.38	0	10,148	0.00%
2022/08/11	2	42.43	0	0.00	42.93	2	10,122	0.02%
2022/08/10	5	42.24	6	41.56	41.33	-1	10,204	-0.01%
2022/08/08	1	42.55	2	42.75	42.55	-1	10,240	-0.01%
2022/08/05	4	42.39	3	42.38	42.04	1	10,317	0.01%
2022/08/04	3	41.68	2	41.75	41.90	1	10,439	0.01%
2022/08/03	6	41.89	3	42.48	41.91	3	10,577	0.03%
2022/08/02	11	42.70	5	42.50	42.37	6	10,517	0.06%
2022/07/29	12	44.27	2	45.64	43.83	10	10,447	0.10%
2022/07/28	0	0.00	1	45.60	45.29	-1	10,309	-0.01%
2022/07/27	4	45.05	0	0.00	45.01	4	10,256	0.04%
2022/07/22	1	44.93	1	45.50	45.45	0	10,705	0.00%
2022/07/21	8	45.62	2	45.98	45.58	6	10,810	0.06%
2022/07/20	5	46.71	0	0.00	46.08	5	11,121	0.04%
2022/07/19	0	0.00	2	45.60	45.45	-2	11,309	-0.02%
2022/07/18	3	46.11	1	47.00	46.76	2	11,365	0.02%
2022/07/13	1	47.28	0	0.00	47.25	1	11,536	0.01%
2022/07/11	10	48.32	2	47.98	47.31	8	11,625	0.07%
2022/07/07	3	49.35	2	49.70	49.55	1	11,599	0.01%
2022/07/05	2	51.55	4	51.30	50.45	-2	11,682	-0.02%
2022/07/04	0	0.00	5	50.65	50.80	-5	11,661	-0.04%
2022/07/01	4	50.85	0	0.00	50.25	4	11,710	0.03%
2022/06/30	0	0.00	4	51.00	51.55	-4	11,689	-0.03%
2022/06/29	0	0.00	10	50.00	49.35	-10	11,736	-0.09%
2022/06/28	11	49.11	2	49.57	49.54	9	11,748	0.08%
2022/06/27	2	49.27	23	49.61	49.06	-21	11,788	-0.18%
2022/06/24	4	47.75	8	47.77	47.82	-4	11,694	-0.03%
2022/06/22	0	0.00	2	46.65	46.29	-2	11,874	-0.02%
2022/06/20	0	0.00	1	46.15	46.58	-1	11,864	-0.01%
2022/06/17	4	44.52	2	45.48	45.91	2	11,730	0.02%
2022/06/15	3	44.59	22	45.03	46.21	-19	11,691	-0.16%
2022/06/14	0	0.00	8	42.15	42.29	-8	11,647	-0.07%
2022/06/13	1	42.75	0	0.00	42.70	1	11,914	0.01%
2022/06/10	300	42.43	300	42.85	43.97	0	12,111	0.00%	大買/大賣/
2022/06/09	200	43.70	204	43.94	43.29	-4	12,080	-0.03%	大買/大賣/
2022/06/08	101	42.92	102	43.21	42.81	-1	12,067	-0.01%	大買/大賣/
2022/06/07	1	42.86	419	42.77	42.70	-418	11,936	-3.50%	大賣/鉅額交易
2022/06/06	0	0.00	201	41.28	41.55	-201	11,854	-1.70%	大賣/鉅額交易
2022/06/02	503	40.75	0	0.00	40.71	503	11,793	4.27%	大買/鉅額交易
2022/06/01	203	41.14	100	40.84	40.70	103	11,832	0.87%	大買/鉅額交易
2022/05/31	0	0.00	14	40.77	41.04	-14	11,845	-0.12%
2022/05/30	12	40.20	12	40.09	39.70	0	11,717	0.00%
2022/05/27	0	0.00	9	39.96	39.25	-9	11,633	-0.08%
2022/05/26	1	38.11	1	39.26	38.73	0	11,550	0.00%
2022/05/25	28	38.86	0	0.00	38.62	28	11,391	0.25%
2022/05/24	8	39.40	0	0.00	39.15	8	11,355	0.07%
2022/05/23	1	39.82	0	0.00	40.06	1	11,264	0.01%
2022/05/20	0	0.00	8	40.57	40.94	-8	11,179	-0.07%
2022/05/19	4	38.72	0	0.00	38.77	4	11,043	0.04%
2022/05/18	1	38.77	0	0.00	39.20	1	11,019	0.01%
2022/05/17	0	0.00	2	39.79	39.76	-2	10,859	-0.02%
2022/05/16	0	0.00	1	39.93	38.78	-1	10,792	-0.01%
2022/05/13	0	0.00	6	39.58	39.15	-6	10,684	-0.06%
2022/05/12	0	0.00	1	38.85	38.66	-1	10,600	-0.01%
2022/05/11	0	0.00	6	38.48	39.67	-6	10,514	-0.06%
2022/05/10	3	36.30	0	0.00	37.90	3	10,363	0.03%
2022/05/09	4	37.15	0	0.00	36.83	4	10,201	0.04%
2022/05/06	13	38.41	0	0.00	38.27	13	10,254	0.13%
2022/04/29	0	0.00	3	40.65	40.65	-3	10,019	-0.03%
2022/04/27	0	0.00	5	37.25	38.75	-5	9,646	-0.05%
2022/04/26	7	37.49	10	38.55	38.30	-3	9,489	-0.03%
2022/04/25	25	39.24	6	39.46	39.22	19	9,238	0.21%
2022/04/22	1	39.55	0	0.00	40.69	1	9,042	0.01%
2022/04/21	1	41.20	0	0.00	40.80	1	8,983	0.01%
2022/04/15	0	0.00	1	43.80	43.80	-1	8,451	-0.01%
2022/04/14	0	0.00	7	43.63	43.75	-7	8,393	-0.08%
2022/04/13	1	42.96	1	43.00	42.96	0	8,408	0.00%
2022/04/12	1	41.12	4	41.83	42.43	-3	8,337	-0.04%
2022/04/11	1	41.50	0	0.00	41.03	1	8,388	0.01%
2022/04/08	1	43.20	2	43.18	43.20	-1	8,247	-0.01%
2022/04/06	0	0.00	1	43.20	43.11	-1	8,190	-0.01%
2022/04/01	0	0.00	2	43.53	43.35	-2	8,102	-0.02%
2022/03/30	2	40.96	7	41.07	41.61	-5	7,831	-0.06%
2022/03/29	1	40.20	0	0.00	40.06	1	7,733	0.01%
2022/03/28	5	39.61	8	39.72	40.01	-3	7,719	-0.04%
2022/03/25	5	42.17	0	0.00	40.75	5	7,635	0.07%
2022/03/22	1	41.94	1	41.58	41.74	0	7,478	0.00%
2022/03/18	3	40.39	5	40.55	40.88	-2	7,461	-0.03%
2022/03/17	4	41.31	18	42.05	41.51	-14	7,428	-0.19%
2022/03/16	7	36.84	4	37.04	38.20	3	7,139	0.04%
2022/03/15	20	37.37	3	38.72	37.10	17	6,967	0.24%
2022/03/14	2	40.30	3	41.08	40.35	-1	6,714	-0.01%
2022/03/11	13	40.22	5	40.18	40.24	8	6,622	0.12%
2022/03/09	6	41.62	0	0.00	40.56	6	6,428	0.09%
2022/03/08	19	42.27	13	43.18	42.43	6	6,290	0.10%
2022/03/07	13	43.95	3	44.95	43.63	10	6,191	0.16%
2022/03/04	6	46.41	0	0.00	46.22	6	6,104	0.10%
2022/03/03	3	48.10	0	0.00	47.90	3	6,038	0.05%
2022/03/02	3	48.55	1	49.00	48.56	2	5,998	0.03%
2022/03/01	0	0.00	1	49.03	48.90	-1	6,031	-0.02%
2022/02/25	18	47.88	10	48.56	48.08	8	6,017	0.13%
2022/02/24	5	47.43	2	48.07	47.48	3	5,971	0.05%
2022/02/23	3	48.85	7	49.10	49.08	-4	5,934	-0.07%
2022/02/22	2	48.39	0	0.00	48.65	2	5,935	0.03%
2022/02/21	1	50.35	0	0.00	50.40	1	5,905	0.02%
2022/02/16	2	50.45	1	50.50	50.60	1	5,850	0.02%
2022/02/15	7	49.59	5	49.97	49.67	2	5,837	0.03%
2022/02/14	0	0.00	1	50.50	49.84	-1	5,904	-0.02%
2022/02/11	0	0.00	4	51.21	51.10	-4	5,993	-0.07%
2022/02/10	0	0.00	1	51.10	50.25	-1	5,951	-0.02%
2022/02/09	0	0.00	8	50.47	51.00	-8	5,948	-0.13%
2022/02/08	9	48.95	0	0.00	48.83	9	5,897	0.15%
2022/02/07	2	49.48	2	50.40	50.20	0	5,796	0.00%
2022/01/26	10	50.53	1	51.30	50.50	9	5,760	0.16%
2022/01/24	0	0.00	4	52.96	53.00	-4	5,849	-0.07%
2022/01/21	0	0.00	6	53.70	52.95	-6	5,860	-0.10%
2022/01/20	0	0.00	2	53.50	53.55	-2	5,811	-0.03%
2022/01/14	4	50.95	0	0.00	51.00	4	5,782	0.07%
2022/01/12	0	0.00	1	52.85	53.05	-1	5,706	-0.02%
2022/01/10	2	51.95	1	53.00	53.05	1	5,821	0.02%
2022/01/06	5	52.26	0	0.00	52.65	5	5,830	0.09%
2022/01/04	1	55.00	0	0.00	54.10	1	5,830	0.02%
2022/01/03	1	54.40	0	0.00	54.45	1	5,869	0.02%
2021/12/29	3	54.90	10	56.90	54.40	-7	5,864	-0.12%
2021/12/27	10	56.25	0	0.00	55.90	10	5,752	0.17%
2021/12/23	2	55.83	0	0.00	55.65	2	5,737	0.03%
2021/12/22	1	56.25	0	0.00	55.60	1	5,785	0.02%
2021/12/17	0	0.00	1	57.15	56.95	-1	5,809	-0.02%
2021/12/16	15	58.40	1	57.60	58.05	14	5,827	0.24%
2021/12/15	4	58.81	0	0.00	58.35	4	5,869	0.07%
2021/12/14	10	60.05	0	0.00	59.85	10	5,866	0.17%
2021/12/13	0	0.00	1	62.00	60.70	-1	5,863	-0.02%
2021/12/09	0	0.00	37	59.40	60.70	-37	5,848	-0.63%
2021/12/08	0	0.00	163	57.45	57.20	-163	5,715	-2.85%	大賣/鉅額交易
2021/12/07	0	0.00	1	56.15	56.15	-1	5,746	-0.02%
2021/12/06	1	55.65	4	55.59	55.65	-3	5,754	-0.05%
2021/12/03	0	0.00	16	53.90	53.90	-16	5,797	-0.28%
2021/12/02	0	0.00	1	53.10	53.40	-1	5,856	-0.02%
2021/11/30	1	52.70	0	0.00	52.75	1	6,068	0.02%
2021/11/29	16	53.05	0	0.00	52.90	16	6,152	0.26%
2021/11/26	0	0.00	15	54.30	53.50	-15	6,389	-0.23%
2021/11/24	15	54.70	0	0.00	55.20	15	6,692	0.22%
2021/11/23	0	0.00	15	55.15	55.05	-15	6,756	-0.22%
2021/11/22	0	0.00	1	55.55	54.90	-1	6,843	-0.01%
2021/11/19	1	52.95	0	0.00	53.75	1	6,866	0.01%
2021/11/18	1	53.00	0	0.00	53.75	1	6,955	0.01%
2021/11/12	0	0.00	1	55.60	54.55	-1	7,347	-0.01%
2021/11/11	0	0.00	7	53.78	54.60	-7	7,388	-0.09%
2021/11/10	6	51.96	0	0.00	52.20	6	7,358	0.08%
2021/11/09	3	53.77	0	0.00	53.90	3	7,288	0.04%
2021/11/08	15	54.52	0	0.00	54.95	15	7,302	0.21%
2021/11/05	0	0.00	14	54.95	55.25	-14	7,441	-0.19%
2021/11/04	14	53.94	0	0.00	54.95	14	7,508	0.19%
2021/11/02	87	54.97	15	55.10	53.50	72	7,667	0.94%
2021/11/01	95	56.02	0	0.00	56.25	95	7,611	1.25%
2021/10/28	1	56.50	0	0.00	56.45	1	7,641	0.01%
2021/10/27	8	56.85	0	0.00	56.55	8	7,827	0.10%
2021/10/26	0	0.00	1	58.80	58.60	-1	7,932	-0.01%
2021/10/25	2	58.70	0	0.00	58.50	2	7,963	0.03%
2021/10/22	0	0.00	7	59.40	59.55	-7	8,144	-0.09%
2021/10/20	1	56.85	0	0.00	56.40	1	8,402	0.01%
2021/10/19	0	0.00	3	56.50	56.80	-3	8,415	-0.04%
2021/10/18	3	55.35	0	0.00	55.20	3	8,406	0.04%
2021/10/15	5	57.40	7	58.29	58.00	-2	8,394	-0.02%
2021/10/14	1	57.85	0	0.00	57.70	1	8,376	0.01%
2021/10/13	0	0.00	2	58.65	58.70	-2	8,414	-0.02%
2021/10/12	0	0.00	11	57.91	57.30	-11	8,361	-0.13%
2021/10/08	0	0.00	23	56.26	56.50	-23	8,340	-0.28%
2021/10/07	13	52.45	1	53.10	53.40	12	8,204	0.15%
2021/10/06	1	49.89	2	50.88	51.00	-1	8,177	-0.01%
2021/10/05	2	50.53	0	0.00	50.95	2	8,210	0.02%
2021/10/01	2	52.20	0	0.00	51.50	2	8,398	0.02%
2021/09/27	0	0.00	4	53.88	53.40	-4	8,534	-0.05%
2021/09/22	2	49.30	0	0.00	50.50	2	8,426	0.02%
2021/09/17	1	50.50	0	0.00	52.00	1	8,372	0.01%
2021/09/16	2	50.63	0	0.00	51.25	2	8,433	0.02%
2021/09/15	3	51.77	0	0.00	51.40	3	8,362	0.04%
2021/09/13	0	0.00	1	55.30	54.25	-1	8,297	-0.01%
2021/09/10	0	0.00	5	55.03	54.75	-5	8,269	-0.06%
2021/09/08	0	0.00	2	54.40	53.20	-2	8,275	-0.02%
2021/09/06	0	0.00	8	53.19	53.35	-8	8,312	-0.10%
2021/09/03	0	0.00	2	52.25	51.40	-2	8,381	-0.02%
2021/09/02	0	0.00	5	51.60	51.35	-5	8,341	-0.06%
2021/09/01	0	0.00	11	50.57	51.45	-11	8,264	-0.13%
2021/08/31	14	47.88	0	0.00	48.37	14	8,152	0.17%
2021/08/30	5	49.32	1	49.74	49.74	4	8,125	0.05%
2021/08/27	0	0.00	1	51.70	51.00	-1	8,086	-0.01%
2021/08/26	11	50.85	0	0.00	50.60	11	8,057	0.14%
2021/08/25	2	52.65	2	53.10	52.50	0	8,023	0.00%
2021/08/24	0	0.00	5	52.50	52.55	-5	8,057	-0.06%
2021/08/23	0	0.00	1	51.00	50.95	-1	8,072	-0.01%
2021/08/20	10	49.61	0	0.00	49.22	10	8,056	0.12%
2021/08/19	1	52.00	0	0.00	52.65	1	7,956	0.01%
2021/08/18	1	52.90	0	0.00	54.65	1	8,037	0.01%
2021/08/17	1	54.35	0	0.00	53.85	1	8,185	0.01%
2021/08/13	5	55.00	0	0.00	55.05	5	8,228	0.06%
2021/08/11	0	0.00	2	56.65	56.55	-2	8,203	-0.02%
2021/08/10	5	53.90	5	54.45	55.05	0	8,147	0.00%
2021/08/09	0	0.00	10	55.25	55.40	-10	8,236	-0.12%
2021/08/05	2	54.25	2	54.85	53.85	0	8,147	0.00%
2021/08/04	0	0.00	13	54.60	53.95	-13	8,137	-0.16%
2021/08/02	14	51.39	11	52.90	53.95	3	8,310	0.04%
2021/07/30	12	50.64	0	0.00	50.30	12	8,130	0.15%
2021/07/29	1	53.00	3	54.37	53.40	-2	8,050	-0.02%
2021/07/28	14	51.47	0	0.00	52.05	14	7,991	0.18%
2021/07/27	2	54.25	0	0.00	54.25	2	7,753	0.03%
2021/07/26	39	57.41	1	58.30	54.95	38	7,673	0.50%
2021/07/23	11	61.75	0	0.00	61.70	11	7,496	0.15%
2021/07/22	0	0.00	1	63.60	63.35	-1	7,471	-0.01%
2021/07/21	0	0.00	2	63.55	62.85	-2	7,540	-0.03%
2021/07/20	0	0.00	5	63.05	62.75	-5	7,598	-0.07%
2021/07/19	7	61.87	1	62.40	62.80	6	7,673	0.08%
2021/07/16	2	63.55	0	0.00	63.60	2	7,644	0.03%
2021/07/15	1	62.00	5	64.06	64.30	-4	7,701	-0.05%
2021/07/14	1	62.20	0	0.00	62.65	1	7,721	0.01%
2021/07/12	0	0.00	11	64.57	63.80	-11	7,831	-0.14%
2021/07/09	2	62.40	0	0.00	62.45	2	7,924	0.03%
2021/07/08	1	63.80	1	66.05	63.90	0	7,830	0.00%
2021/07/07	6	65.30	0	0.00	65.20	6	7,807	0.08%
2021/07/06	1	63.90	0	0.00	64.30	1	8,040	0.01%
2021/07/05	3	64.33	2	64.55	63.95	1	8,123	0.01%
2021/07/02	6	65.08	0	0.00	64.80	6	8,106	0.07%
2021/07/01	1	66.80	5	67.00	67.80	-4	8,141	-0.05%
2021/06/30	8	68.16	0	0.00	68.20	8	8,177	0.10%
2021/06/29	0	0.00	5	69.35	67.95	-5	8,261	-0.06%
2021/06/25	3	68.98	1	69.00	69.65	2	8,379	0.02%
2021/06/24	0	0.00	2	66.95	67.30	-2	8,354	-0.02%
2021/06/22	2	66.10	2	66.25	66.45	0	8,537	0.00%
2021/06/21	1	64.85	0	0.00	64.85	1	8,642	0.01%
2021/06/18	5	66.35	0	0.00	65.75	5	8,676	0.06%
2021/06/17	1	66.60	0	0.00	67.00	1	8,667	0.01%
2021/06/16	6	67.25	0	0.00	67.25	6	8,774	0.07%
2021/06/15	2	69.50	0	0.00	68.85	2	8,811	0.02%
2021/06/11	16	71.78	0	0.00	70.95	16	8,798	0.18%
2021/06/10	0	0.00	17	73.42	73.30	-17	8,674	-0.20%
2021/06/08	1	71.00	1	73.55	70.10	0	8,860	0.00%
2021/06/07	21	72.30	1	72.05	71.95	20	8,821	0.23%
2021/06/04	0	0.00	15	74.50	74.60	-15	8,864	-0.17%
2021/06/02	15	72.00	15	73.77	72.10	0	9,157	0.00%
2021/06/01	16	71.89	1	73.20	72.60	15	9,317	0.16%
2021/05/31	2	72.03	0	0.00	72.15	2	9,344	0.02%
2021/05/25	0	0.00	18	70.44	73.20	-18	9,389	-0.19%
2021/05/21	2	67.33	0	0.00	68.05	2	9,438	0.02%
2021/05/20	0	0.00	1	68.50	68.70	-1	9,548	-0.01%
2021/05/19	2	68.20	0	0.00	68.25	2	9,629	0.02%
2021/05/18	1	69.10	0	0.00	69.10	1	9,725	0.01%
2021/05/17	0	0.00	13	68.18	69.45	-13	9,781	-0.13%
2021/05/14	0	0.00	14	65.21	66.50	-14	9,834	-0.14%
2021/05/13	2	64.00	0	0.00	63.10	2	9,870	0.02%
2021/05/12	0	0.00	9	64.92	64.75	-9	9,874	-0.09%
2021/05/11	0	0.00	2	63.78	64.30	-2	9,856	-0.02%
2021/05/10	10	64.33	0	0.00	62.15	10	9,755	0.10%
2021/05/07	1	65.30	1	65.90	65.25	0	9,654	0.00%
2021/05/06	2	65.08	2	67.25	65.35	0	9,749	0.00%
2021/05/05	0	0.00	8	66.27	65.85	-8	9,738	-0.08%
2021/05/04	1	65.50	2	65.35	65.25	-1	9,810	-0.01%
2021/05/03	5	65.45	0	0.00	65.00	5	9,944	0.05%
2021/04/29	0	0.00	7	67.81	67.35	-7	9,987	-0.07%
2021/04/28	1	65.55	2	65.75	65.65	-1	10,011	-0.01%
2021/04/27	2	65.28	0	0.00	65.70	2	10,086	0.02%
2021/04/26	1	67.50	0	0.00	67.40	1	10,053	0.01%
2021/04/23	0	0.00	1	67.85	67.35	-1	9,947	-0.01%
2021/04/21	6	65.21	2	66.15	66.70	4	9,983	0.04%
2021/04/20	0	0.00	12	66.75	66.95	-12	10,032	-0.12%
2021/04/19	0	0.00	4	65.40	65.80	-4	10,062	-0.04%
2021/04/16	4	63.03	12	63.39	63.45	-8	10,001	-0.08%
2021/04/15	17	62.32	0	0.00	62.20	17	10,138	0.17%
2021/04/14	1	63.90	1	65.15	64.55	0	10,109	0.00%
2021/04/13	1	65.20	1	65.30	64.00	0	10,210	0.00%
2021/04/12	2	64.73	0	0.00	64.50	2	10,266	0.02%
2021/04/09	3	65.82	3	68.15	65.85	0	10,143	0.00%
2021/04/08	2	66.80	0	0.00	68.10	2	10,314	0.02%
2021/04/07	5	67.00	0	0.00	66.90	5	10,337	0.05%
2021/04/01	0	0.00	6	68.37	68.20	-6	10,170	-0.06%
2021/03/31	6	67.17	0	0.00	67.00	6	10,139	0.06%
2021/03/29	0	0.00	11	67.91	67.80	-11	10,008	-0.11%
2021/03/26	0	0.00	7	66.83	67.20	-7	9,968	-0.07%
2021/03/25	8	64.98	0	0.00	64.95	8	9,915	0.08%
2021/03/24	9	65.16	1	66.40	64.80	8	9,796	0.08%
2021/03/23	5	65.91	10	67.45	65.85	-5	9,728	-0.05%
2021/03/22	10	67.80	0	0.00	66.85	10	9,652	0.10%
2021/03/19	1	67.60	0	0.00	65.90	1	9,577	0.01%
2021/03/18	0	0.00	5	70.55	70.60	-5	9,418	-0.05%
2021/03/17	0	0.00	2	69.90	69.15	-2	9,417	-0.02%
2021/03/15	7	69.66	1	68.85	67.55	6	9,301	0.06%
2021/03/12	0	0.00	5	69.45	70.20	-5	9,138	-0.05%
2021/03/11	21	70.01	3	68.45	69.95	18	9,143	0.20%
2021/03/10	3	66.90	3	67.45	66.65	0	9,189	0.00%
2021/03/09	2	67.70	0	0.00	67.55	2	9,092	0.02%
2021/03/08	2	69.10	0	0.00	68.40	2	9,012	0.02%
2021/03/04	5	74.12	0	0.00	73.10	5	8,885	0.06%
2021/03/03	0	0.00	1	74.00	76.70	-1	8,855	-0.01%
2021/03/02	3	76.30	1	74.25	72.70	2	8,846	0.02%
2021/02/26	1	76.80	0	0.00	75.95	1	8,774	0.01%
2021/02/25	3	79.55	1	80.00	79.70	2	8,691	0.02%
2021/02/24	22	80.25	0	0.00	78.60	22	8,751	0.25%
2021/02/23	3	82.85	2	83.63	83.95	1	8,552	0.01%
2021/02/22	27	85.82	1	90.50	84.90	26	8,497	0.31%
2021/02/19	1	87.50	0	0.00	89.05	1	8,345	0.01%
2021/02/18	28	89.21	3	94.27	90.50	25	8,315	0.30%
2021/02/17	3	94.23	25	93.06	94.20	-22	8,246	-0.27%
2021/02/05	7	82.90	62	82.06	82.90	-55	8,299	-0.66%
2021/02/04	2	79.80	28	80.59	79.10	-26	8,154	-0.32%
2021/02/03	0	0.00	6	78.80	79.05	-6	8,082	-0.07%
2021/02/02	0	0.00	1	77.10	77.85	-1	8,140	-0.01%
2021/02/01	1	75.20	0	0.00	76.40	1	8,318	0.01%
2021/01/29	1	76.15	0	0.00	75.20	1	8,411	0.01%
2021/01/28	26	76.81	0	0.00	75.90	26	8,502	0.31%
2021/01/27	4	79.65	6	77.70	78.70	-2	8,567	-0.02%
2021/01/26	3	79.78	0	0.00	79.45	3	8,582	0.03%
2021/01/25	0	0.00	1	80.40	81.75	-1	8,573	-0.01%
2021/01/22	1	78.35	0	0.00	78.90	1	8,465	0.01%
2021/01/21	12	78.08	23	79.37	80.10	-11	8,509	-0.13%
2021/01/20	6	77.14	0	0.00	76.85	6	8,457	0.07%
2021/01/18	6	79.35	7	78.04	79.35	-1	8,665	-0.01%
2021/01/15	15	77.59	11	78.84	77.15	4	8,768	0.05%
2021/01/14	24	79.05	1	81.15	78.05	23	8,799	0.26%
2021/01/13	3	82.12	25	82.27	81.05	-22	8,718	-0.25%
2021/01/12	17	77.61	1	79.20	79.60	16	8,635	0.19%
2021/01/08	7	78.64	0	0.00	78.80	7	8,821	0.08%
2021/01/07	32	78.44	28	78.40	78.40	4	8,804	0.05%
2021/01/06	5	75.75	7	75.29	75.75	-2	8,742	-0.02%
2021/01/04	33	71.33	5	72.47	72.60	28	8,872	0.32%
2020/12/31	5	71.10	6	70.77	71.10	-1	8,718	-0.01%
2020/12/30	3	68.70	23	68.58	68.70	-20	8,467	-0.24%
2020/12/28	1	67.80	3	67.75	67.80	-2	8,343	-0.02%
2020/12/25	2	66.45	2	66.43	66.45	0	8,301	0.00%
2020/12/24	21	66.05	1	66.10	65.85	20	8,301	0.24%
2020/12/21	0	0.00	1	67.00	66.75	-1	8,403	-0.01%
2020/12/17	7	66.60	30	65.85	66.60	-23	8,591	-0.27%
2020/12/16	1	65.05	3	65.07	65.05	-2	8,686	-0.02%
2020/12/14	4	64.15	21	64.16	64.15	-17	8,876	-0.19%
2020/12/11	17	62.87	0	0.00	62.95	17	8,958	0.19%
2020/12/10	2	64.20	0	0.00	64.60	2	8,973	0.02%
2020/12/09	8	65.88	0	0.00	65.35	8	8,998	0.09%
2020/12/08	18	66.04	3	65.95	66.15	15	9,027	0.17%
2020/12/07	11	66.15	9	66.14	66.40	2	9,049	0.02%
2020/12/04	2	66.55	0	0.00	67.30	2	9,113	0.02%
2020/12/03	4	67.39	0	0.00	67.55	4	9,137	0.04%
2020/12/02	0	0.00	8	67.95	67.90	-8	9,266	-0.09%
2020/12/01	8	65.89	1	67.70	67.10	7	9,364	0.07%
2020/11/30	0	0.00	3	66.97	66.85	-3	9,355	-0.03%
2020/11/26	2	63.70	0	0.00	63.85	2	9,290	0.02%
2020/11/25	3	65.00	0	0.00	63.90	3	9,492	0.03%
2020/11/23	0	0.00	37	65.02	65.65	-37	9,714	-0.38%
2020/11/20	1	63.10	1	63.70	63.15	0	9,667	0.00%
2020/11/17	0	0.00	3	62.18	61.80	-3	9,863	-0.03%
2020/11/16	2	60.65	1	61.15	61.50	1	10,081	0.01%
2020/11/13	32	60.63	0	0.00	59.95	32	10,156	0.32%
2020/11/12	8	62.48	0	0.00	62.30	8	10,083	0.08%
2020/11/10	15	63.80	0	0.00	63.95	15	10,465	0.14%
2020/11/09	0	0.00	21	63.53	64.10	-21	10,458	-0.20%
2020/11/06	1	61.10	0	0.00	61.25	1	10,520	0.01%
2020/11/05	0	0.00	32	62.51	61.70	-32	10,615	-0.30%
2020/11/04	1	60.10	10	59.65	60.30	-9	10,580	-0.09%
2020/10/29	7	59.10	7	58.03	59.10	0	10,942	0.00%
2020/10/26	54	58.09	0	0.00	58.05	54	11,096	0.49%
2020/10/23	5	60.85	9	60.84	60.85	-4	11,042	-0.04%
2020/10/20	1	59.20	1	59.15	59.20	0	11,344	0.00%
2020/10/19	2	59.45	12	61.19	59.40	-10	11,684	-0.09%
2020/10/16	4	59.53	31	60.43	59.70	-27	11,736	-0.23%
2020/10/15	1	59.55	7	59.71	59.60	-6	11,690	-0.05%
2020/10/13	0	0.00	7	59.11	59.20	-7	12,060	-0.06%
2020/10/12	0	0.00	4	57.48	58.95	-4	12,316	-0.03%
2020/10/07	0	0.00	1	55.90	55.95	-1	12,405	-0.01%
2020/09/28	1	54.90	2	54.90	55.00	-1	13,940	-0.01%
2020/09/25	1	54.10	1	54.40	53.75	0	14,544	0.00%
2020/09/24	1	53.95	1	54.35	53.60	0	14,844	0.00%
2020/09/23	3	55.08	0	0.00	55.20	3	14,954	0.02%
2020/09/22	4	56.30	4	56.09	56.30	0	15,099	0.00%
2020/09/17	3	55.27	0	0.00	54.80	3	15,043	0.02%
2020/09/16	0	0.00	2	57.35	56.30	-2	15,213	-0.01%
2020/09/14	0	0.00	1	56.15	55.95	-1	15,163	-0.01%
2020/09/09	3	55.00	0	0.00	54.90	3	15,257	0.02%
2020/09/08	10	55.50	0	0.00	55.80	10	15,128	0.07%
2020/09/07	5	56.50	1	56.65	56.80	4	15,107	0.03%
2020/09/04	27	56.81	0	0.00	56.30	27	15,084	0.18%
2020/09/03	1	59.40	7	59.45	58.70	-6	14,964	-0.04%
2020/09/01	12	58.28	0	0.00	58.70	12	15,037	0.08%
2020/08/31	0	0.00	19	60.18	59.90	-19	14,991	-0.13%
2020/08/28	12	57.62	28	57.55	58.00	-16	14,849	-0.11%
2020/08/27	1	55.50	1	56.00	56.05	0	14,886	0.00%
2020/08/26	6	56.89	5	57.63	56.75	1	14,921	0.01%
2020/08/25	2	57.15	2	57.53	57.05	0	15,071	0.00%
2020/08/24	2	56.68	11	56.86	56.80	-9	15,076	-0.06%
2020/08/21	7	56.05	2	56.00	56.10	5	15,208	0.03%
2020/08/20	24	55.40	0	0.00	54.90	24	15,199	0.16%
2020/08/19	2	57.45	0	0.00	57.65	2	15,037	0.01%
2020/08/18	4	58.73	7	58.21	58.55	-3	15,009	-0.02%
2020/08/17	2	59.25	20	57.26	59.25	-18	15,191	-0.12%
2020/08/14	3	55.25	3	54.82	55.25	0	14,895	0.00%
2020/08/13	0	0.00	3	55.05	54.70	-3	14,868	-0.02%
2020/08/12	13	54.46	0	0.00	53.85	13	14,886	0.09%
2020/08/11	0	0.00	13	56.65	56.95	-13	14,705	-0.09%
2020/08/10	1	55.45	4	54.81	55.45	-3	14,687	-0.02%
2020/08/07	10	53.40	8	55.14	53.20	2	14,680	0.01%
2020/08/06	3	54.83	1	56.45	54.45	2	14,680	0.01%
2020/08/05	2	55.75	0	0.00	55.45	2	14,590	0.01%
2020/08/04	8	55.70	18	56.47	56.35	-10	14,670	-0.07%
2020/08/03	2	54.93	2	55.60	55.25	0	14,716	0.00%
2020/07/31	20	54.70	20	55.78	54.35	0	14,687	0.00%
2020/07/30	3	54.82	3	55.28	54.70	0	14,739	0.00%
2020/07/29	10	54.45	15	54.36	54.55	-5	14,747	-0.03%
2020/07/28	1	53.35	1	54.05	53.15	0	14,799	0.00%
2020/07/27	4	52.33	1	53.30	52.25	3	14,869	0.02%
2020/07/24	25	53.83	3	55.48	52.90	22	14,805	0.15%
2020/07/23	9	55.38	3	56.00	56.20	6	14,780	0.04%
2020/07/22	6	58.19	5	58.21	57.85	1	14,617	0.01%
2020/07/21	1	57.45	0	0.00	56.35	1	14,461	0.01%
2020/07/20	17	55.78	23	55.84	56.70	-6	14,454	-0.04%
2020/07/17	10	53.88	17	54.26	53.75	-7	14,274	-0.05%
2020/07/16	9	55.74	0	0.00	54.65	9	14,153	0.06%
2020/07/15	18	59.86	17	59.05	59.00	1	13,982	0.01%
2020/07/14	6	59.83	7	60.65	59.00	-1	14,182	-0.01%
2020/07/13	29	59.87	12	60.48	61.30	17	14,095	0.12%
2020/07/10	4	60.51	1	60.50	60.00	3	13,997	0.02%
2020/07/09	0	0.00	1	61.90	61.95	-1	13,961	-0.01%
2020/07/08	11	60.99	0	0.00	60.00	11	13,716	0.08%
2020/07/07	23	62.05	15	61.97	61.80	8	13,587	0.06%
2020/07/06	10	57.55	33	55.55	57.55	-23	13,229	-0.17%
2020/07/03	0	0.00	13	51.18	51.10	-13	12,766	-0.10%
2020/07/02	8	48.68	22	49.08	49.57	-14	12,657	-0.11%
2020/07/01	5	47.57	14	46.43	47.57	-9	12,560	-0.07%
2020/06/30	6	45.25	6	45.32	45.40	0	12,463	0.00%
2020/06/29	3	44.54	1	45.37	44.28	2	12,544	0.02%
2020/06/24	4	45.10	6	45.12	45.10	-2	12,697	-0.02%
2020/06/22	1	44.66	1	44.99	44.68	0	13,003	0.00%
2020/06/18	8	43.65	13	42.92	43.65	-5	13,493	-0.04%
2020/06/17	2	43.25	0	0.00	42.90	2	13,576	0.01%
2020/06/12	4	43.32	4	42.78	43.32	0	14,860	0.00%
2020/06/09	0	0.00	3	45.30	45.30	-3	16,191	-0.02%
2020/06/03	1	44.50	3	44.59	44.37	-2	17,343	-0.01%
2020/06/02	0	0.00	5	43.26	43.95	-5	17,291	-0.03%
2020/06/01	8	43.36	24	42.86	43.36	-16	17,598	-0.09%
2020/05/29	2	41.19	2	40.98	41.19	0	17,447	0.00%
2020/05/27	7	41.00	0	0.00	40.97	7	17,659	0.04%
2020/05/26	1	40.82	0	0.00	40.82	1	17,811	0.01%
2020/05/25	10	40.25	10	40.16	40.25	0	18,054	0.00%
2020/05/20	2	42.25	0	0.00	42.25	2	18,520	0.01%
2020/05/19	0	0.00	2	42.03	42.06	-2	18,681	-0.01%
2020/05/18	4	41.55	4	41.26	41.72	0	18,766	0.00%
2020/05/15	8	41.19	8	41.52	41.25	0	18,816	0.00%
2020/05/11	5	42.51	4	42.75	42.35	1	18,945	0.01%
2020/05/08	15	42.35	23	42.19	42.44	-8	19,003	-0.04%
2020/05/06	5	41.02	5	40.06	41.02	0	19,041	0.00%
2020/05/04	4	38.48	0	0.00	38.50	4	19,449	0.02%
2020/04/30	2	41.96	2	42.47	41.65	0	19,666	0.00%
2020/04/29	1	40.72	0	0.00	41.13	1	20,064	0.00%
2020/04/28	0	0.00	4	40.85	40.83	-4	20,091	-0.02%
2020/04/27	0	0.00	3	39.79	40.10	-3	20,375	-0.01%
2020/04/24	1	39.00	0	0.00	39.10	1	20,235	0.00%
2020/04/23	1	39.58	2	39.66	39.58	-1	20,231	0.00%
2020/04/22	18	39.09	18	38.31	39.09	0	20,213	0.00%
2020/04/21	12	38.35	7	39.50	38.36	5	20,295	0.02%
2020/04/20	4	39.60	5	39.53	39.60	-1	20,239	0.00%
2020/04/17	0	0.00	16	39.56	39.91	-16	20,185	-0.08%
2020/04/16	10	38.52	10	38.14	38.52	0	19,856	0.00%
2020/04/14	3	38.57	3	38.45	38.57	0	19,822	0.00%
2020/04/13	7	37.82	5	38.13	37.80	2	19,782	0.01%
2020/04/10	1	38.20	7	38.48	38.18	-6	19,838	-0.03%
2020/04/08	0	0.00	1	38.37	38.19	-1	20,195	0.00%
2020/04/07	1	38.66	2	39.05	38.59	-1	20,104	0.00%
2020/04/06	1	37.89	2	38.25	38.21	-1	20,065	0.00%
2020/04/01	11	37.28	14	37.00	37.29	-3	20,135	-0.01%
2020/03/31	1	36.98	1	37.55	36.99	0	19,952	0.00%
2020/03/30	10	36.79	10	36.24	36.87	0	19,798	0.00%
2020/03/27	6	37.64	7	37.70	37.15	-1	19,670	-0.01%
2020/03/26	6	37.24	14	36.81	37.24	-8	19,343	-0.04%
2020/03/25	0	0.00	15	36.74	36.77	-15	19,143	-0.08%
2020/03/24	26	34.47	4	34.87	34.36	22	18,855	0.12%
2020/03/23	5	32.83	11	32.70	32.83	-6	18,670	-0.03%
2020/03/20	7	34.23	12	34.27	34.18	-5	18,850	-0.03%
2020/03/19	227	33.78	227	34.10	32.15	0	18,629	0.00%	大買/大賣/
2020/03/18	27	36.40	31	36.98	35.89	-4	18,162	-0.02%
2020/03/17	42	36.03	40	36.62	36.18	2	17,946	0.01%
2020/03/16	1	38.87	0	0.00	38.35	1	17,274	0.01%
2020/03/13	253	38.19	242	38.56	40.65	11	16,909	0.07%	大買/大賣/
2020/03/12	12	41.87	14	42.32	41.54	-2	16,308	-0.01%
2020/03/11	10	43.79	10	44.19	43.24	0	16,045	0.00%
2020/03/10	9	42.31	8	42.35	43.93	1	15,912	0.01%
2020/03/09	6	42.77	0	0.00	41.73	6	15,481	0.04%
2020/03/06	5	45.59	4	46.34	45.63	1	14,998	0.01%
2020/03/05	3	46.85	15	46.26	46.85	-12	14,912	-0.08%
2020/03/04	2	43.90	2	44.38	44.11	0	14,750	0.00%
2020/03/02	3	43.65	13	42.52	43.65	-10	14,610	-0.07%
2020/02/27	0	0.00	5	44.36	44.05	-5	14,466	-0.03%
2020/02/26	50	43.05	51	43.47	44.62	-1	14,425	-0.01%
2020/02/25	12	43.81	12	43.91	43.81	0	14,321	0.00%
2020/02/24	4	44.85	2	45.66	45.00	2	14,255	0.01%
2020/02/21	10	46.30	12	45.98	46.28	-2	14,023	-0.01%
2020/02/20	5	45.32	5	44.97	45.32	0	13,774	0.00%
2020/02/19	20	44.85	10	44.68	44.83	10	13,750	0.07%
2020/02/18	3	43.92	3	44.51	43.92	0	13,746	0.00%
2020/02/17	13	44.43	17	44.00	44.50	-4	13,724	-0.03%
2020/02/14	18	43.46	11	43.18	43.58	7	13,713	0.05%
2020/02/13	10	43.24	17	43.64	43.00	-7	13,872	-0.05%
2020/02/11	7	43.53	11	43.20	43.53	-4	14,086	-0.03%
2020/02/10	16	42.11	17	41.44	41.94	-1	13,916	-0.01%
2020/02/07	8	41.69	7	41.84	41.77	1	13,900	0.01%
2020/02/06	5	41.45	5	42.05	42.13	0	14,200	0.00%
2020/02/05	4	41.28	10	41.13	41.29	-6	14,216	-0.04%
2020/02/04	6	38.53	5	40.19	40.19	1	14,074	0.01%
2020/02/03	11	38.97	10	39.15	39.60	1	13,680	0.01%
2020/01/31	2	40.90	0	0.00	40.26	2	13,223	0.02%
2020/01/30	7	40.71	15	40.96	39.68	-8	13,209	-0.06%
2020/01/16	3	49.80	0	0.00	49.71	3	13,084	0.02%
2020/01/14	0	0.00	1	51.20	51.20	-1	13,137	-0.01%
2020/01/10	2	50.55	0	0.00	50.40	2	13,273	0.02%
2020/01/09	3	50.40	3	50.60	50.40	0	13,304	0.00%
2020/01/06	8	50.65	0	0.00	50.65	8	14,216	0.06%
2020/01/03	3	50.80	8	51.36	50.65	-5	14,278	-0.04%
2020/01/02	5	51.10	19	51.24	51.10	-14	14,266	-0.10%
2019/12/31	2	49.86	11	49.87	49.56	-9	13,909	-0.06%
2019/12/30	2	49.21	12	49.89	49.99	-10	13,829	-0.07%
2019/12/27	6	49.55	9	49.46	49.31	-3	13,698	-0.02%
2019/12/25	4	48.28	0	0.00	47.93	4	13,622	0.03%
2019/12/23	7	48.92	0	0.00	48.56	7	13,700	0.05%
2019/12/18	0	0.00	13	49.43	49.69	-13	14,100	-0.09%
2019/12/17	0	0.00	4	49.18	49.73	-4	14,104	-0.03%
2019/12/16	0	0.00	100	48.30	47.93	-100	13,840	-0.72%
2019/12/13	0	0.00	7	47.97	47.99	-7	13,849	-0.05%
2019/12/12	0	0.00	1	47.41	46.75	-1	13,707	-0.01%
2019/12/11	4	46.89	2	46.99	46.99	2	13,798	0.01%
2019/12/09	0	0.00	3	46.93	46.75	-3	14,329	-0.02%
2019/12/06	0	0.00	3	46.77	46.72	-3	14,523	-0.02%
2019/12/05	0	0.00	1	46.27	46.16	-1	14,709	-0.01%
2019/12/04	4	45.43	63	45.71	45.89	-59	14,839	-0.40%
2019/12/03	50	45.50	0	0.00	45.89	50	15,449	0.32%
2019/12/02	3	45.81	52	46.00	45.62	-49	15,617	-0.31%
2019/11/29	9	45.94	10	45.34	45.06	-1	15,661	-0.01%
2019/11/27	1	47.46	0	0.00	47.28	1	15,792	0.01%
2019/11/26	1	47.59	5	47.73	47.46	-4	15,988	-0.03%
2019/11/22	4	46.83	0	0.00	46.91	4	16,260	0.02%
2019/11/21	57	47.60	4	47.63	47.37	53	16,378	0.32%
2019/11/20	3	48.43	3	48.80	48.33	0	16,690	0.00%
2019/11/19	1	49.00	105	48.40	48.85	-104	16,851	-0.62%	大賣/鉅額交易
2019/11/18	9	48.12	7	47.98	48.38	2	16,828	0.01%
2019/11/15	21	48.22	7	48.45	48.00	14	16,891	0.08%
2019/11/14	19	48.27	0	0.00	48.19	19	17,143	0.11%
2019/11/13	3	47.80	0	0.00	47.95	3	17,375	0.02%
2019/11/12	7	48.28	0	0.00	48.15	7	17,522	0.04%
2019/11/11	11	48.78	1	48.64	48.57	10	17,539	0.06%
2019/11/08	0	0.00	10	50.65	50.15	-10	17,358	-0.06%
2019/11/07	0	0.00	2	50.35	50.10	-2	17,423	-0.01%
2019/11/06	3	50.45	2	50.55	50.60	1	17,623	0.01%
2019/11/05	200	51.05	186	51.01	51.45	14	17,805	0.08%	大買/大賣/
2019/11/04	79	49.96	112	50.25	50.10	-33	18,031	-0.18%	大賣/
2019/11/01	20	47.88	25	48.30	49.37	-5	18,206	-0.03%
2019/10/31	3	47.80	0	0.00	47.83	3	18,378	0.02%
2019/10/30	5	47.92	0	0.00	47.80	5	18,771	0.03%
2019/10/29	116	48.60	28	48.52	48.45	88	18,945	0.46%	大買/
2019/10/28	110	48.48	0	0.00	48.37	110	19,191	0.57%	大買/鉅額交易
2019/10/24	2	48.08	0	0.00	47.75	2	19,220	0.01%
2019/10/21	6	48.30	0	0.00	48.27	6	19,863	0.03%
2019/10/18	1	48.75	0	0.00	48.63	1	20,071	0.00%
2019/10/16	1	49.14	4	50.20	49.14	-3	20,423	-0.01%
2019/10/15	0	0.00	15	49.62	49.40	-15	20,271	-0.07%
2019/10/14	1	49.90	7	49.83	49.65	-6	20,475	-0.03%
2019/10/08	10	47.12	3	47.38	47.49	7	20,646	0.03%
2019/10/03	4	45.68	0	0.00	45.63	4	21,226	0.02%
2019/10/02	3	46.24	0	0.00	46.39	3	21,797	0.01%
2019/10/01	2	46.75	0	0.00	46.71	2	21,949	0.01%
2019/09/26	0	0.00	2	47.72	47.60	-2	22,540	-0.01%
2019/09/24	9	47.77	3	48.10	48.04	6	23,403	0.03%
2019/09/23	5	47.34	0	0.00	47.15	5	23,467	0.02%
2019/09/18	3	48.16	0	0.00	48.32	3	24,331	0.01%
2019/09/16	3	48.96	3	49.67	48.96	0	24,879	0.00%
2019/09/12	3	49.12	0	0.00	49.27	3	25,640	0.01%
2019/09/10	3	49.95	0	0.00	49.01	3	25,906	0.01%
2019/09/09	0	0.00	3	50.50	49.73	-3	25,972	-0.01%
2019/09/06	0	0.00	13	49.28	49.40	-13	25,987	-0.05%
2019/09/05	0	0.00	30	49.78	49.67	-30	26,053	-0.12%
2019/09/04	13	47.41	1	47.80	47.72	12	25,633	0.05%
2019/09/02	1	46.79	14	46.78	47.50	-13	26,527	-0.05%
2019/08/30	0	0.00	1	46.85	46.66	-1	26,564	0.00%
2019/08/29	10	46.01	0	0.00	46.07	10	26,779	0.04%
2019/08/28	4	46.29	0	0.00	46.24	4	26,910	0.01%
2019/08/27	9	46.48	15	47.04	47.11	-6	26,966	-0.02%
2019/08/26	7	45.83	1	46.00	45.80	6	27,008	0.02%
2019/08/23	0	0.00	4	47.26	47.42	-4	27,134	-0.01%
2019/08/22	9	46.50	12	46.40	45.98	-3	26,928	-0.01%
2019/08/20	0	0.00	11	46.19	46.49	-11	27,900	-0.04%
2019/08/19	0	0.00	1	45.55	45.85	-1	28,042	0.00%
2019/08/14	9	44.80	0	0.00	43.95	9	28,549	0.03%
2019/08/13	3	43.57	4	44.14	43.57	-1	28,866	0.00%
2019/08/12	0	0.00	11	43.45	43.85	-11	29,210	-0.04%
2019/08/08	0	0.00	502	42.68	43.46	-502	29,566	-1.70%	大賣/鉅額交易
2019/08/07	2	42.58	0	0.00	42.58	2	29,754	0.01%
2019/08/06	42	42.82	0	0.00	43.20	42	30,177	0.14%
2019/08/05	110	44.39	135	44.12	44.25	-25	29,933	-0.08%	大買/大賣/
2019/08/02	17	44.70	12	44.57	44.82	5	30,453	0.02%
2019/08/01	114	47.06	101	46.42	46.27	13	31,105	0.04%	大買/大賣/
2019/07/31	104	47.89	0	0.00	47.42	104	31,176	0.33%	大買/鉅額交易
2019/07/30	14	48.53	131	48.49	48.52	-117	31,513	-0.37%	大賣/鉅額交易
2019/07/29	200	47.83	111	48.00	47.79	89	32,769	0.27%	大買/大賣/
2019/07/26	100	47.80	111	47.99	47.98	-11	32,879	-0.03%	大賣/
2019/07/25	103	47.19	119	47.52	47.55	-16	32,707	-0.05%	大買/大賣/
2019/07/24	227	47.45	35	47.48	47.18	192	33,011	0.58%	大買/鉅額交易
2019/07/23	104	46.69	5	46.47	46.32	99	33,255	0.30%	大買/
2019/07/22	8	46.70	5	46.97	46.99	3	33,690	0.01%
2019/07/19	0	0.00	116	46.21	46.65	-116	33,557	-0.35%	大賣/鉅額交易
2019/07/18	102	45.79	102	45.75	45.69	0	33,899	0.00%	大買/大賣/
2019/07/17	2	45.93	2	46.38	46.30	0	34,000	0.00%
2019/07/16	100	46.89	0	0.00	46.29	100	34,792	0.29%
2019/07/15	212	46.52	210	46.94	47.00	2	35,080	0.01%	大買/大賣/
2019/07/12	18	47.05	15	47.24	47.22	3	34,749	0.01%
2019/07/11	212	46.75	101	47.18	46.49	111	34,978	0.32%	大買/大賣/鉅額交易
2019/07/10	22	46.33	7	46.80	46.29	15	35,346	0.04%
2019/07/09	7	46.38	0	0.00	46.14	7	35,920	0.02%
2019/07/08	10	46.99	1	46.83	46.69	9	36,192	0.02%
2019/07/05	100	47.89	100	48.21	48.55	0	36,302	0.00%
2019/07/04	59	48.28	50	48.61	48.00	9	36,537	0.02%
2019/07/02	0	0.00	109	49.01	48.80	-109	37,638	-0.29%	大賣/鉅額交易
2019/07/01	202	48.60	349	49.07	49.11	-147	37,880	-0.39%	大買/大賣/鉅額交易
2019/06/28	150	46.53	150	46.29	46.29	0	37,631	0.00%	大買/大賣/
2019/06/27	115	46.04	114	46.47	46.74	1	38,297	0.00%	大買/大賣/
2019/06/26	200	45.41	102	45.89	45.57	98	38,994	0.25%	大買/大賣/
2019/06/25	107	46.52	103	45.00	45.10	4	39,157	0.01%	大買/大賣/
2019/06/24	103	46.41	105	46.84	46.86	-2	39,037	-0.01%	大買/大賣/
2019/06/21	106	46.89	0	0.00	46.43	106	39,306	0.27%	大買/鉅額交易
2019/06/20	0	0.00	23	46.43	46.48	-23	39,410	-0.06%
2019/06/19	13	44.83	156	44.82	45.04	-143	39,100	-0.37%	大賣/鉅額交易
2019/06/17	8	42.91	105	43.25	42.73	-97	39,437	-0.25%	大賣/
2019/06/14	108	43.28	109	43.47	43.07	-1	39,788	0.00%	大買/大賣/
2019/06/13	5	42.42	4	42.97	42.74	1	40,249	0.00%
2019/06/12	9	43.14	16	42.92	42.85	-7	40,774	-0.02%
2019/06/11	200	43.08	105	42.03	43.09	95	41,115	0.23%	大買/大賣/
2019/06/10	106	41.66	7	41.65	41.56	99	41,094	0.24%	大買/
2019/06/06	4	40.34	4	40.73	40.39	0	41,089	0.00%
2019/06/05	20	40.96	20	41.26	40.91	0	41,609	0.00%
2019/06/04	10	41.00	8	40.28	40.28	2	42,596	0.00%
2019/06/03	21	40.68	11	41.05	40.93	10	43,375	0.02%
2019/05/31	1	41.17	3	41.40	41.09	-2	43,791	0.00%
2019/05/29	1	40.41	1	40.78	41.58	0	45,371	0.00%
2019/05/28	3	40.85	15	41.47	41.68	-12	45,713	-0.03%
2019/05/23	23	39.66	16	40.27	39.85	7	47,617	0.01%
2019/05/22	2	40.69	2	41.18	40.80	0	47,369	0.00%
2019/05/21	6	41.25	17	40.89	41.17	-11	47,324	-0.02%
2019/05/20	10	40.05	0	0.00	39.88	10	47,756	0.02%
2019/05/17	3	40.97	0	0.00	40.96	3	47,704	0.01%
2019/05/16	67	41.67	17	41.83	41.95	50	47,751	0.10%
2019/05/15	10	40.60	72	41.11	41.91	-62	47,872	-0.13%
2019/05/14	103	38.75	1	40.61	40.82	102	47,919	0.21%	大買/鉅額交易
2019/05/13	0	0.00	113	39.88	40.10	-113	47,659	-0.24%	大賣/鉅額交易
2019/05/10	28	40.46	29	40.96	40.55	-1	48,268	0.00%
2019/05/09	40	39.62	42	39.65	39.65	-2	47,641	0.00%
2019/05/08	136	41.56	116	40.61	41.63	20	47,054	0.04%	大買/大賣/
2019/05/07	116	42.54	317	42.82	41.95	-201	47,278	-0.43%	大買/大賣/鉅額交易
2019/05/06	142	43.11	340	41.91	41.59	-198	47,291	-0.42%	大買/大賣/鉅額交易
2019/05/03	22	46.17	4	46.25	46.56	18	46,077	0.04%
2019/05/02	32	46.66	1	46.56	46.53	31	46,171	0.07%
2019/04/30	225	46.46	220	46.94	46.78	5	46,555	0.01%	大買/大賣/
2019/04/29	104	46.06	109	46.49	47.41	-5	46,622	-0.01%	大買/大賣/
2019/04/26	125	45.82	110	46.30	46.28	15	46,474	0.03%	大買/大賣/
2019/04/25	115	47.42	105	47.59	47.43	10	46,254	0.02%	大買/大賣/
2019/04/24	7	47.82	12	47.85	47.60	-5	46,375	-0.01%
2019/04/23	8	47.92	20	47.96	48.17	-12	46,186	-0.03%
2019/04/22	250	49.87	118	48.07	47.61	132	46,218	0.29%	大買/大賣/鉅額交易
2019/04/19	13	49.08	110	49.66	49.28	-97	45,567	-0.21%	大賣/
2019/04/18	112	49.11	1	48.85	48.68	111	45,488	0.24%	大買/鉅額交易
2019/04/17	224	49.32	151	49.66	49.40	73	45,744	0.16%	大買/大賣/
2019/04/16	124	46.48	117	47.29	48.86	7	45,386	0.02%	大買/大賣/
2019/04/15	38	47.86	259	47.81	48.00	-221	45,106	-0.49%	大賣/鉅額交易
2019/04/12	129	46.43	15	46.53	45.95	114	44,875	0.25%	大買/鉅額交易
2019/04/11	107	48.22	9	47.19	46.72	98	44,834	0.22%	大買/
2019/04/10	108	47.48	105	47.94	48.05	3	44,611	0.01%	大買/大賣/
2019/04/09	42	47.62	50	47.80	47.75	-8	44,432	-0.02%
2019/04/08	364	47.46	294	48.02	46.66	70	44,149	0.16%	大買/大賣/
2019/04/03	109	44.76	106	45.20	45.10	3	43,175	0.01%	大買/大賣/
2019/04/02	117	45.05	26	45.49	45.06	91	43,226	0.21%	大買/
2019/04/01	49	44.92	571	44.95	45.15	-522	42,927	-1.22%	大賣/鉅額交易
2019/03/29	1	42.45	199	41.98	42.96	-198	42,152	-0.47%	大賣/鉅額交易
2019/03/28	108	39.81	111	40.22	40.31	-3	41,633	-0.01%	大買/大賣/
2019/03/27	100	39.80	137	40.22	40.50	-37	42,469	-0.09%	大賣/
2019/03/26	32	39.90	12	39.84	39.66	20	42,278	0.05%
2019/03/25	65	40.36	3	40.41	40.30	62	42,373	0.15%
2019/03/22	23	41.85	2	42.08	41.70	21	42,255	0.05%
2019/03/21	6	42.22	15	42.59	42.42	-9	41,973	-0.02%
2019/03/20	78	42.21	67	42.53	41.84	11	42,448	0.03%
2019/03/19	13	42.73	10	43.01	42.71	3	42,022	0.01%
2019/03/18	10	41.11	137	41.80	42.47	-127	41,629	-0.31%	大賣/鉅額交易
2019/03/15	98	41.01	163	41.31	40.97	-65	41,661	-0.16%	大賣/
2019/03/14	6	40.11	6	40.39	40.18	0	41,073	0.00%
2019/03/13	120	39.92	5	39.50	40.18	115	41,259	0.28%	大買/鉅額交易
2019/03/12	111	40.46	125	40.59	40.63	-14	41,123	-0.03%	大買/大賣/
2019/03/11	186	38.66	113	39.34	39.27	73	40,926	0.18%	大買/大賣/
2019/03/08	177	40.11	31	39.56	39.19	146	41,522	0.35%	大買/鉅額交易
2019/03/07	141	42.71	10	42.04	41.42	131	40,406	0.32%	大買/鉅額交易
2019/03/06	224	43.25	113	43.65	43.02	111	39,590	0.28%	大買/大賣/鉅額交易
2019/03/05	135	43.46	9	43.44	43.12	126	39,321	0.32%	大買/鉅額交易
2019/03/04	223	43.33	134	44.28	44.55	89	38,737	0.23%	大買/大賣/
2019/02/27	76	40.34	75	40.79	41.58	1	37,841	0.00%
2019/02/26	122	41.41	91	41.50	40.69	31	37,565	0.08%	大買/
2019/02/25	10	38.70	162	38.61	39.80	-152	36,765	-0.41%	大賣/鉅額交易
2019/02/22	58	36.08	20	35.90	35.94	38	35,439	0.11%
2019/02/21	10	36.56	7	36.78	37.05	3	35,357	0.01%
2019/02/20	15	36.35	9	36.65	36.24	6	35,426	0.02%
2019/02/19	29	36.77	21	36.80	36.18	8	35,706	0.02%
2019/02/18	9	35.51	70	35.83	36.10	-61	35,062	-0.17%
2019/02/15	24	35.08	10	35.16	34.91	14	34,878	0.04%
2019/02/14	15	36.07	118	36.17	36.25	-103	34,741	-0.30%	大賣/鉅額交易
2019/02/13	14	35.37	24	35.47	35.53	-10	34,524	-0.03%
2019/02/12	17	35.00	77	35.06	35.08	-60	34,771	-0.17%
2019/02/11	1	33.63	202	34.15	34.74	-201	34,747	-0.58%	大賣/鉅額交易
2019/01/30	3	32.66	40	32.93	32.81	-37	34,250	-0.11%
2019/01/29	4	32.17	7	32.40	32.78	-3	34,460	-0.01%
2019/01/28	155	32.98	253	32.94	32.67	-98	34,506	-0.28%	大買/大賣/
2019/01/25	3	32.11	10	32.44	32.75	-7	34,898	-0.02%
2019/01/24	0	0.00	12	31.56	31.59	-12	35,128	-0.03%
2019/01/23	0	0.00	8	31.15	31.27	-8	35,542	-0.02%
2019/01/22	149	31.93	56	31.78	31.21	93	36,265	0.26%	大買/
2019/01/21	7	31.95	212	31.98	32.00	-205	37,287	-0.55%	大賣/鉅額交易
2019/01/18	10	31.29	128	31.15	31.45	-118	37,351	-0.32%	大賣/鉅額交易
2019/01/17	9	30.61	17	31.02	30.95	-8	37,669	-0.02%
2019/01/16	115	30.63	20	30.58	30.54	95	38,036	0.25%	大買/
2019/01/15	100	30.14	11	30.14	30.24	89	38,385	0.23%
2019/01/14	10	29.80	9	29.44	29.44	1	39,393	0.00%
2019/01/11	5	29.80	4	29.82	29.82	1	39,782	0.00%
2019/01/10	7	29.39	7	29.68	29.65	0	40,063	0.00%
2019/01/09	120	29.85	72	29.53	29.98	48	40,193	0.12%	大買/
2019/01/08	60	28.85	7	28.66	28.66	53	40,076	0.13%
2019/01/07	57	28.75	28	29.34	28.67	29	40,270	0.07%
2019/01/04	50	28.13	9	28.51	28.53	41	40,330	0.10%
2019/01/03	1	27.63	1	27.85	27.59	0	40,553	0.00%
2019/01/02	25	27.58	13	27.47	27.29	12	40,552	0.03%
2018/12/28	1	28.03	2	28.55	28.35	-1	40,632	0.00%
2018/12/27	2	28.39	45	28.58	28.17	-43	40,681	-0.11%
2018/12/26	13	28.09	4	27.99	27.72	9	40,629	0.02%
2018/12/25	28	27.75	5	27.73	27.50	23	40,494	0.06%
2018/12/24	75	28.29	4	28.43	28.49	71	40,210	0.18%
2018/12/22	7	28.00	0	0.00	27.90	7	39,995	0.02%
2018/12/21	28	28.87	287	28.61	28.38	-259	40,480	-0.64%	大賣/鉅額交易
2018/12/20	179	30.06	19	29.44	29.15	160	40,386	0.40%	大買/鉅額交易
2018/12/19	12	31.21	2	31.24	30.92	10	40,095	0.02%
2018/12/18	27	31.52	1	31.83	31.15	26	40,154	0.06%
2018/12/17	16	31.94	2	31.91	31.91	14	40,067	0.03%
2018/12/14	0	0.00	5	32.52	32.25	-5	39,894	-0.01%
2018/12/13	0	0.00	37	32.98	32.97	-37	40,565	-0.09%
2018/12/12	35	31.75	5	31.75	31.75	30	40,000	0.07%
2018/12/11	17	31.32	2	31.38	31.33	15	39,891	0.04%
2018/12/10	7	31.15	0	0.00	31.04	7	40,018	0.02%
2018/12/07	2	32.30	15	32.20	32.16	-13	39,733	-0.03%
2018/12/06	5	32.17	21	32.14	32.08	-16	40,344	-0.04%
2018/12/05	0	0.00	3	33.44	33.35	-3	39,956	-0.01%
2018/12/04	258	33.86	379	33.74	33.50	-121	39,815	-0.30%	大買/大賣/鉅額交易
2018/12/03	213	33.84	216	34.13	33.86	-3	40,011	-0.01%	大買/大賣/
2018/11/30	80	31.94	1	31.71	31.71	79	39,164	0.20%
2018/11/29	110	32.56	10	31.92	31.90	100	39,111	0.26%	大買/
2018/11/28	71	32.16	6	32.03	32.07	65	39,001	0.17%
2018/11/27	3	31.69	3	31.75	31.75	0	38,762	0.00%
2018/11/26	12	31.94	0	0.00	31.79	12	38,943	0.03%
2018/11/23	29	32.21	20	31.93	31.85	9	38,796	0.02%
2018/11/22	26	32.42	3	32.59	32.25	23	38,647	0.06%
2018/11/21	9	32.46	6	32.49	32.80	3	38,612	0.01%
2018/11/20	5	32.87	0	0.00	32.81	5	38,878	0.01%
2018/11/19	52	33.83	17	33.77	33.81	35	38,639	0.09%
2018/11/16	54	33.36	24	33.63	33.41	30	38,636	0.08%
2018/11/15	6	32.67	5	32.79	32.96	1	38,405	0.00%
2018/11/14	27	33.05	29	32.98	32.92	-2	38,877	-0.01%
2018/11/13	10	32.30	23	32.20	33.30	-13	39,075	-0.03%
2018/11/12	26	32.38	22	32.56	32.60	4	39,428	0.01%
2018/11/09	135	32.95	108	33.06	32.60	27	40,100	0.07%	大買/大賣/
2018/11/08	28	34.40	7	34.51	34.18	21	39,850	0.05%
2018/11/07	3	34.19	29	34.54	34.50	-26	39,843	-0.07%
2018/11/06	21	33.98	11	33.87	33.64	10	39,870	0.03%
2018/11/05	17	34.74	16	34.67	34.41	1	39,734	0.00%
2018/11/02	9	34.73	24	35.05	35.26	-15	39,892	-0.04%
2018/11/01	8	33.88	10	34.13	34.18	-2	39,299	-0.01%
2018/10/31	5	32.57	9	32.77	32.93	-4	39,015	-0.01%
2018/10/30	9	31.62	31	32.77	32.93	-22	38,897	-0.06%
2018/10/29	80	32.60	16	32.89	31.90	64	38,340	0.17%
2018/10/26	45	34.38	29	34.92	33.90	16	38,084	0.04%
2018/10/25	58	33.51	2	33.84	33.47	56	37,903	0.15%
2018/10/24	27	34.53	14	35.27	35.00	13	37,289	0.03%
2018/10/23	23	35.76	27	35.53	35.00	-4	36,614	-0.01%
2018/10/22	5	36.43	92	35.19	36.71	-87	36,220	-0.24%
2018/10/19	19	31.66	88	31.92	32.71	-69	35,123	-0.20%
2018/10/18	38	32.38	10	33.20	32.10	28	34,831	0.08%
2018/10/17	35	33.02	3	32.65	32.65	32	35,069	0.09%
2018/10/16	20	33.40	10	33.68	33.32	10	35,195	0.03%
2018/10/15	57	33.06	5	33.60	32.90	52	35,216	0.15%
2018/10/12	24	32.61	36	33.27	33.50	-12	35,019	-0.03%
2018/10/11	37	32.63	39	33.09	32.37	-2	34,737	-0.01%
2018/10/09	31	34.55	5	34.90	34.97	26	34,291	0.08%
2018/10/08	202	35.80	200	36.21	35.45	2	34,356	0.01%	大買/大賣/
2018/10/05	2	35.37	0	0.00	35.41	2	34,222	0.01%
2018/10/04	14	36.02	103	35.77	35.85	-89	34,631	-0.26%	大賣/
2018/10/03	8	36.82	2	36.89	36.82	6	34,914	0.02%
2018/10/02	7	37.94	6	37.14	37.14	1	35,231	0.00%
2018/10/01	2	38.03	3	38.23	38.22	-1	35,672	0.00%
2018/09/28	9	37.77	131	38.46	38.41	-122	36,332	-0.34%	大賣/鉅額交易
2018/09/27	108	38.14	7	37.53	37.50	101	36,287	0.28%	大買/鉅額交易
2018/09/26	222	37.65	206	37.37	38.50	16	36,204	0.04%	大買/大賣/
2018/09/25	100	37.00	1	37.11	36.70	99	36,947	0.27%
2018/09/21	3	35.94	116	35.96	37.13	-113	37,201	-0.30%	大賣/鉅額交易
2018/09/20	100	35.57	1	35.70	35.33	99	37,117	0.27%
2018/09/19	4	34.42	92	34.96	35.51	-88	37,612	-0.23%
2018/09/18	23	32.97	13	33.43	33.29	10	37,439	0.03%
2018/09/17	26	33.15	9	33.40	33.13	17	38,291	0.04%
2018/09/14	14	33.38	45	33.65	33.60	-31	38,503	-0.08%
2018/09/13	22	32.69	22	33.24	32.57	0	38,699	0.00%
2018/09/12	55	32.46	4	32.59	32.27	51	38,585	0.13%
2018/09/11	31	33.18	21	33.49	33.16	10	38,458	0.03%
2018/09/10	67	33.42	7	33.59	33.47	60	38,669	0.16%
2018/09/07	5	33.55	12	33.98	33.86	-7	38,657	-0.02%
2018/09/06	20	33.93	3	34.26	33.85	17	38,451	0.04%
2018/09/05	3	34.92	5	35.55	34.92	-2	38,153	-0.01%
2018/09/04	6	34.84	10	35.13	35.43	-4	38,238	-0.01%
2018/09/03	5	34.68	4	34.95	34.54	1	38,345	0.00%
2018/08/31	3	34.74	13	34.88	35.49	-10	38,543	-0.03%
2018/08/30	11	35.95	12	35.75	35.48	-1	38,325	0.00%
2018/08/29	7	36.35	5	36.16	36.17	2	38,169	0.01%
2018/08/28	7	36.77	43	36.87	36.44	-36	38,207	-0.09%
2018/08/27	27	36.32	74	36.24	36.49	-47	38,189	-0.12%
2018/08/24	0	0.00	1	34.90	35.00	-1	38,062	0.00%
2018/08/23	13	34.45	2	35.32	34.78	11	38,416	0.03%
2018/08/22	20	34.65	29	35.05	34.68	-9	38,825	-0.02%
2018/08/21	72	34.92	96	34.59	35.00	-24	38,871	-0.06%
2018/08/20	40	33.11	20	33.28	32.90	20	38,513	0.05%
2018/08/17	116	33.67	100	34.09	33.11	16	38,293	0.04%	大買/
2018/08/16	46	32.88	58	33.44	33.99	-12	37,857	-0.03%
2018/08/15	68	34.19	8	35.10	33.88	60	37,142	0.16%
2018/08/14	22	35.15	15	35.58	34.92	7	36,951	0.02%
2018/08/13	29	35.04	4	34.73	34.93	25	36,978	0.07%
2018/08/10	31	36.22	25	36.49	35.86	6	36,716	0.02%
2018/08/09	43	34.40	60	35.41	36.15	-17	36,701	-0.05%
2018/08/08	52	35.21	59	35.15	35.06	-7	36,169	-0.02%
2018/08/07	3	34.10	5	34.82	34.77	-2	35,991	-0.01%
2018/08/06	44	33.81	33	34.22	34.04	11	35,802	0.03%
2018/08/03	4	34.54	18	34.85	34.48	-14	35,432	-0.04%
2018/08/02	156	35.23	108	34.35	34.29	48	35,372	0.14%	大買/大賣/
2018/08/01	80	38.15	71	38.70	37.76	9	34,567	0.03%
2018/07/31	3	37.92	1	38.20	37.93	2	34,850	0.01%
2018/07/30	22	37.96	20	37.80	37.81	2	35,078	0.01%
2018/07/27	57	37.98	41	38.19	37.99	16	35,055	0.05%
2018/07/26	33	38.55	32	38.97	38.12	1	34,999	0.00%
2018/07/25	30	38.89	42	39.29	38.88	-12	34,971	-0.03%
2018/07/24	156	39.12	171	38.50	39.10	-15	34,817	-0.04%	大買/大賣/
2018/07/23	61	37.56	90	36.99	37.52	-29	34,789	-0.08%
2018/07/20	10	34.79	21	35.60	36.00	-11	34,681	-0.03%
2018/07/19	57	35.54	50	35.74	35.30	7	34,447	0.02%
2018/07/18	50	35.59	54	35.67	35.48	-4	34,924	-0.01%
2018/07/17	39	35.06	3	35.09	35.00	36	34,906	0.10%
2018/07/16	56	35.91	55	36.18	35.54	1	34,862	0.00%
2018/07/13	213	36.52	206	36.86	36.65	7	34,801	0.02%	大買/大賣/
2018/07/12	190	36.84	242	35.95	36.88	-52	35,083	-0.15%	大買/大賣/
2018/07/11	143	34.71	218	34.86	35.05	-75	34,858	-0.22%	大買/大賣/
2018/07/10	210	36.28	123	35.92	35.55	87	35,132	0.25%	大買/大賣/
2018/07/09	101	35.79	357	35.19	35.76	-256	35,146	-0.73%	大買/大賣/鉅額交易
2018/07/06	375	33.30	366	33.90	34.44	9	34,831	0.03%	大買/大賣/
2018/07/05	303	33.46	180	33.70	32.96	123	34,668	0.35%	大買/大賣/鉅額交易
2018/07/04	233	33.65	250	33.47	33.60	-17	34,383	-0.05%	大買/大賣/
2018/07/03	219	33.48	417	33.56	33.56	-198	34,193	-0.58%	大買/大賣/鉅額交易
2018/07/02	148	35.67	7	35.27	34.73	141	32,954	0.43%	大買/鉅額交易
2018/06/29	21	35.96	21	36.21	36.51	0	32,732	0.00%
2018/06/28	95	35.42	80	36.22	35.88	15	32,184	0.05%
2018/06/27	133	37.18	9	36.41	36.10	124	31,843	0.39%	大買/鉅額交易
2018/06/26	179	38.42	53	37.91	37.85	126	31,809	0.40%	大買/鉅額交易
2018/06/25	4	40.10	103	40.19	39.75	-99	31,351	-0.32%	大賣/
2018/06/22	109	39.80	6	39.86	39.94	103	31,580	0.33%	大買/鉅額交易
2018/06/21	2	40.46	2	41.58	40.89	0	31,821	0.00%
2018/06/20	118	40.09	111	40.64	40.88	7	32,594	0.02%	大買/大賣/
2018/06/19	7	40.92	229	41.33	40.86	-222	32,858	-0.68%	大賣/鉅額交易
2018/06/15	32	42.79	6	42.80	42.57	26	32,567	0.08%
2018/06/14	1	42.13	1	43.20	42.24	0	32,443	0.00%
2018/06/13	1	42.91	50	43.10	42.63	-49	32,393	-0.15%
2018/06/12	111	42.56	111	42.62	42.95	0	32,311	0.00%	大買/大賣/
2018/06/11	21	41.40	23	41.89	41.92	-2	32,273	-0.01%
2018/06/08	14	42.12	0	0.00	41.72	14	32,251	0.04%
2018/06/07	40	43.42	94	43.35	43.08	-54	32,042	-0.17%
2018/06/06	5	43.09	6	42.96	42.96	-1	32,108	0.00%
2018/06/05	100	42.80	58	43.16	43.27	42	32,130	0.13%
2018/06/04	200	41.78	212	42.35	42.67	-12	32,198	-0.04%	大買/大賣/
2018/06/01	3	41.34	8	41.69	41.00	-5	32,355	-0.02%
2018/05/31	256	40.59	255	41.01	41.54	1	32,421	0.00%	大買/大賣/
2018/05/30	228	40.20	219	40.34	40.37	9	32,292	0.03%	大買/大賣/
2018/05/29	153	41.56	151	41.48	41.10	2	31,863	0.01%	大買/大賣/
2018/05/28	54	41.46	56	41.91	41.80	-2	32,149	-0.01%
2018/05/25	4	41.74	0	0.00	41.63	4	32,303	0.01%
2018/05/24	14	42.05	5	41.95	41.86	9	32,447	0.03%
2018/05/23	5	42.64	0	0.00	42.52	5	32,440	0.02%
2018/05/22	169	44.06	58	43.40	43.22	111	32,376	0.34%	大買/鉅額交易
2018/05/21	33	44.51	123	44.87	44.36	-90	32,652	-0.28%	大賣/
2018/05/17	4	43.62	0	0.00	43.10	4	34,436	0.01%
2018/05/16	55	44.30	2	44.17	44.05	53	35,478	0.15%
2018/05/15	110	44.91	21	44.57	44.00	89	36,408	0.24%	大買/
2018/05/14	108	44.56	108	44.38	44.57	0	36,950	0.00%	大買/大賣/
2018/05/11	157	43.78	155	44.01	43.70	2	37,192	0.01%	大買/大賣/
2018/05/10	156	43.71	152	44.01	43.38	4	37,232	0.01%	大買/大賣/
2018/05/09	114	43.38	165	43.66	43.39	-51	37,255	-0.14%	大買/大賣/
2018/05/08	162	43.67	480	42.70	43.62	-318	37,317	-0.85%	大買/大賣/鉅額交易
2018/05/07	227	41.03	160	41.65	41.75	67	37,264	0.18%	大買/大賣/
2018/05/04	205	41.18	132	40.83	40.84	73	37,261	0.20%	大買/大賣/
2018/05/03	209	40.52	203	40.48	40.70	6	37,498	0.02%	大買/大賣/
2018/05/02	108	40.96	100	40.66	40.60	8	37,967	0.02%	大買/
2018/04/30	1	41.55	18	41.43	41.62	-17	38,178	-0.04%
2018/04/27	171	41.15	106	40.10	40.16	65	38,440	0.17%	大買/大賣/
2018/04/26	276	42.30	118	41.64	41.37	158	37,955	0.42%	大買/大賣/鉅額交易
2018/04/25	2	43.01	0	0.00	43.27	2	37,668	0.01%
2018/04/24	250	43.54	321	43.18	43.63	-71	37,842	-0.19%	大買/大賣/
2018/04/23	102	41.49	103	41.25	41.27	-1	37,993	0.00%	大買/大賣/
2018/04/20	19	41.48	7	41.68	40.79	12	38,015	0.03%
2018/04/19	263	42.00	207	41.36	42.05	56	38,398	0.15%	大買/大賣/
2018/04/18	76	40.78	207	40.90	40.41	-131	38,192	-0.34%	大賣/鉅額交易
2018/04/17	205	41.38	213	41.23	40.95	-8	37,819	-0.02%	大買/大賣/
2018/04/16	173	42.84	0	0.00	41.70	173	37,839	0.46%	大買/鉅額交易
2018/04/13	77	44.51	0	0.00	43.93	77	37,384	0.21%
2018/04/12	165	45.34	5	45.65	44.69	160	37,189	0.43%	大買/鉅額交易
2018/04/11	252	45.21	273	45.40	45.62	-21	36,995	-0.06%	大買/大賣/
2018/04/10	0	0.00	102	43.12	43.77	-102	36,708	-0.28%	大賣/鉅額交易
2018/04/09	6	42.72	5	43.22	42.93	1	36,915	0.00%
2018/04/03	103	42.47	102	42.50	42.30	1	36,999	0.00%	大買/大賣/
2018/04/02	59	43.79	52	44.63	43.64	7	36,874	0.02%
2018/03/31	5	44.00	1	44.00	44.04	4	36,937	0.01%
2018/03/30	109	43.90	128	44.26	44.37	-19	37,111	-0.05%	大買/大賣/
2018/03/29	179	42.51	150	42.91	42.92	29	36,886	0.08%	大買/大賣/
2018/03/28	21	43.12	3	42.92	42.66	18	36,350	0.05%
2018/03/27	205	44.89	251	45.28	44.72	-46	35,798	-0.13%	大買/大賣/
2018/03/26	114	45.05	251	43.89	43.85	-137	35,591	-0.38%	大買/大賣/鉅額交易
2018/03/23	136	44.94	103	44.64	44.61	33	35,035	0.09%	大買/大賣/
2018/03/22	141	49.46	104	48.27	48.11	37	34,183	0.11%	大買/大賣/
2018/03/21	4	50.55	56	50.44	50.45	-52	33,482	-0.16%
2018/03/20	157	49.43	152	49.32	49.45	5	33,520	0.01%	大買/大賣/
2018/03/19	107	49.27	106	49.13	49.17	1	33,517	0.00%	大買/大賣/
2018/03/16	204	50.08	155	49.84	49.83	49	33,461	0.15%	大買/大賣/
2018/03/15	203	49.41	209	49.88	49.92	-6	33,535	-0.02%	大買/大賣/
2018/03/14	12	49.47	7	49.43	49.25	5	33,377	0.01%
2018/03/13	112	50.97	100	50.50	50.50	12	33,288	0.04%	大買/
2018/03/12	156	51.34	103	51.10	51.15	53	33,368	0.16%	大買/大賣/
2018/03/09	100	50.55	101	50.73	50.65	-1	33,399	0.00%	大賣/
2018/03/08	202	49.74	150	50.05	50.15	52	33,540	0.16%	大買/大賣/
2018/03/07	153	49.75	207	50.29	49.59	-54	33,555	-0.16%	大買/大賣/
2018/03/06	215	48.36	208	48.71	49.09	7	33,696	0.02%	大買/大賣/
2018/03/05	110	48.76	50	48.67	48.40	60	33,367	0.18%	大買/
2018/03/02	1	48.80	4	49.10	49.00	-3	33,281	-0.01%
2018/03/01	54	48.86	56	49.86	49.69	-2	33,439	-0.01%
2018/02/27	195	52.52	52	53.55	51.05	143	33,277	0.43%	大買/鉅額交易
2018/02/26	226	52.34	128	52.81	52.45	98	33,612	0.29%	大買/大賣/
2018/02/23	70	51.61	106	51.95	51.50	-36	33,502	-0.11%	大賣/
2018/02/22	26	50.82	120	50.92	50.95	-94	33,583	-0.28%	大賣/
2018/02/21	3	50.82	405	50.33	51.35	-402	34,192	-1.18%	大賣/鉅額交易
2018/02/12	153	46.18	150	46.89	46.45	3	34,183	0.01%	大買/大賣/
2018/02/09	302	48.08	334	46.02	45.70	-32	33,742	-0.09%	大買/大賣/
2018/02/08	224	52.66	165	52.19	51.10	59	32,310	0.18%	大買/大賣/
2018/02/07	260	55.79	256	57.27	55.15	4	31,169	0.01%	大買/大賣/
2018/02/06	208	57.19	135	57.71	56.45	73	30,320	0.24%	大買/大賣/
2018/02/05	254	58.07	214	58.80	58.95	40	29,732	0.13%	大買/大賣/
2018/02/02	168	58.28	103	58.22	58.60	65	29,413	0.22%	大買/大賣/
2018/02/01	203	58.07	152	58.83	58.15	51	29,421	0.17%	大買/大賣/
2018/01/31	205	57.70	203	58.02	58.15	2	29,310	0.01%	大買/大賣/
2018/01/30	341	58.35	155	57.62	57.55	186	29,393	0.63%	大買/大賣/鉅額交易
2018/01/29	182	60.92	170	61.64	60.20	12	28,894	0.04%	大買/大賣/
2018/01/26	104	61.36	107	60.74	61.35	-3	28,643	-0.01%	大買/大賣/
2018/01/25	167	60.68	150	60.83	60.00	17	28,513	0.06%	大買/大賣/
2018/01/24	107	62.00	114	62.13	62.45	-7	28,221	-0.02%	大買/大賣/
2018/01/23	100	61.55	119	60.81	61.50	-19	27,874	-0.07%	大賣/
2018/01/22	16	59.38	0	0.00	59.40	16	27,927	0.06%
2018/01/19	124	60.00	140	59.78	60.10	-16	27,995	-0.06%	大買/大賣/
2018/01/18	101	58.90	100	59.45	58.80	1	28,088	0.00%	大買/
2018/01/17	128	58.17	635	58.85	58.50	-507	27,941	-1.81%	大買/大賣/鉅額交易
2018/01/16	175	57.56	104	57.38	58.00	71	27,399	0.26%	大買/大賣/
2018/01/15	2	56.75	224	57.18	58.00	-222	27,211	-0.82%	大賣/鉅額交易
2018/01/12	100	55.50	3	55.82	55.85	97	26,794	0.36%
2018/01/11	296	55.09	136	55.21	54.95	160	27,101	0.59%	大買/大賣/鉅額交易
2018/01/10	100	54.70	242	55.12	54.70	-142	26,898	-0.53%	大賣/鉅額交易
2018/01/09	331	53.22	102	53.31	53.90	229	26,561	0.86%	大買/大賣/鉅額交易
2018/01/08	107	52.97	1	53.00	52.70	106	26,508	0.40%	大買/鉅額交易
2018/01/05	0	0.00	5	52.40	52.70	-5	26,370	-0.02%
2018/01/04	102	52.00	0	0.00	52.30	102	26,300	0.39%	大買/鉅額交易
2018/01/03	151	52.43	353	52.37	52.40	-202	26,520	-0.76%	大買/大賣/鉅額交易
2018/01/02	0	0.00	107	51.51	51.85	-107	26,292	-0.41%	大賣/鉅額交易