富邦上証正2 (00633L)-中國信託-文心券商分點個股進出

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
39.31
漲跌
▼1.30
漲幅
-3.20%
成交量
9,478張
產業
上市
227人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証正2 (00633L)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/11/22	3	40.47	0	0.00	39.31	3	15,830	0.02%
2024/11/21	3	40.50	0	0.00	40.61	3	15,730	0.02%
2024/11/20	2	40.20	2	40.50	40.70	0	15,690	0.00%
2024/11/18	0	0.00	13	40.30	41.11	-13	15,383	-0.08%
2024/11/14	0	0.00	29	42.29	42.04	-29	15,002	-0.19%
2024/11/13	5	41.01	4	41.44	41.71	1	14,952	0.01%
2024/11/12	17	42.98	10	43.30	42.05	7	14,795	0.05%
2024/11/11	20	41.55	21	41.10	42.01	-1	14,589	-0.01%
2024/11/08	8	43.81	2	44.41	43.27	6	14,334	0.04%
2024/11/07	2	42.50	0	0.00	42.63	2	13,951	0.01%
2024/11/06	28	42.24	35	41.86	41.25	-7	13,748	-0.05%
2024/11/05	15	41.76	4	41.77	41.96	11	13,523	0.08%
2024/11/04	2	39.88	2	40.00	39.88	0	13,377	0.00%
2024/11/01	3	39.90	3	40.37	40.13	0	13,399	0.00%
2024/10/30	1	39.51	0	0.00	39.39	1	13,310	0.01%
2024/10/28	1	41.00	0	0.00	40.89	1	13,161	0.01%
2024/10/25	0	0.00	1	41.57	41.71	-1	13,014	-0.01%
2024/10/24	2	41.30	0	0.00	41.10	2	12,887	0.02%
2024/10/23	5	41.93	8	42.25	42.34	-3	12,871	-0.02%
2024/10/22	11	41.90	5	41.06	41.46	6	12,744	0.05%
2024/10/18	6	39.83	1	40.11	40.70	5	12,480	0.04%
2024/10/17	16	40.68	14	40.40	40.18	2	12,280	0.02%
2024/10/16	28	40.50	27	40.90	40.52	1	12,128	0.01%
2024/10/15	33	43.01	25	42.41	42.09	8	11,816	0.07%
2024/10/14	16	43.20	13	43.63	43.82	3	11,553	0.03%
2024/10/11	22	44.63	30	42.76	42.52	-8	11,109	-0.07%
2024/10/09	13	48.10	20	44.78	45.35	-7	10,658	-0.07%
2024/10/08	32	53.01	15.1	52.11	47.66	17	9,679	0.18%
2024/10/07	34.1	55.64	11	56.05	56.00	23.1	8,598	0.27%
2024/10/04	1	50.10	19	50.51	53.50	-18	7,915	-0.23%
2024/10/01	9	42.93	11	43.08	42.70	-2	7,274	-0.03%
2024/09/30	14	42.64	22	42.37	43.03	-8	7,116	-0.11%
2024/09/27	8	39.11	13	38.37	38.69	-5	6,310	-0.08%
2024/09/26	3	34.48	7	34.04	35.40	-4	5,516	-0.07%
2024/09/25	8	34.15	5	34.37	33.90	3	5,381	0.06%
2024/09/24	2	32.18	5	30.50	32.18	-3	5,038	-0.06%
2024/09/20	4	28.86	2	28.86	28.86	2	4,778	0.04%
2024/09/19	2	29.27	2	28.88	29.27	0	4,720	0.00%
2024/09/13	8	28.92	2	29.10	28.85	6	4,968	0.12%
2024/09/12	0	0.00	1	29.11	29.18	-1	4,945	-0.02%
2024/09/06	2	30.38	2	30.60	30.18	0	4,945	0.00%
2024/09/05	2	30.16	2	30.43	30.16	0	4,957	0.00%
2024/08/30	3	32.25	3	31.33	32.25	0	5,012	0.00%
2024/08/26	1	31.80	0	0.00	31.73	1	5,014	0.02%
2024/08/22	2	31.97	2	31.88	31.97	0	5,074	0.00%
2024/08/20	3	32.01	0	0.00	31.70	3	5,188	0.06%
2024/08/16	10	31.95	0	0.00	31.89	10	5,244	0.19%
2024/08/15	2	31.53	2	31.10	31.53	0	5,238	0.00%
2024/08/14	1	30.87	0	0.00	30.84	1	5,261	0.02%
2024/08/13	2	30.99	3	31.26	30.99	-1	5,255	-0.02%
2024/08/09	2	31.31	2	31.50	31.31	0	5,356	0.00%
2024/08/07	2	31.36	3	31.19	31.36	-1	5,425	-0.02%
2024/07/31	1	33.02	2	32.23	33.02	-1	5,365	-0.02%
2024/07/30	2	31.82	0	0.00	31.63	2	5,369	0.04%
2024/07/29	1	32.52	0	0.00	32.59	1	5,372	0.02%
2024/07/26	4	32.45	20	33.00	32.50	-16	5,403	-0.30%
2024/07/23	2	34.29	2	34.78	34.29	0	5,443	0.00%
2024/07/19	4	34.71	3	34.80	34.96	1	5,466	0.02%
2024/07/16	4	34.14	4	34.21	34.14	0	5,412	0.00%
2024/07/11	4	33.47	4	33.35	33.47	0	5,550	0.00%
2024/07/10	2	33.05	2	33.27	33.05	0	5,589	0.00%
2024/07/09	1	32.42	0	0.00	32.67	1	5,751	0.02%
2024/07/08	4	32.55	4	32.76	32.55	0	5,731	0.00%
2024/07/04	1	33.84	0	0.00	33.58	1	5,696	0.02%
2024/07/03	2	33.70	2	33.75	33.70	0	5,731	0.00%
2024/06/28	2	33.20	4	33.14	33.20	-2	5,841	-0.03%
2024/06/26	5	33.04	5	33.15	32.93	0	5,877	0.00%
2024/06/25	2	33.42	2	33.53	33.42	0	5,948	0.00%
2024/06/24	3	33.44	2	33.21	33.44	1	5,977	0.02%
2024/06/21	5	33.45	7	33.04	32.94	-2	5,958	-0.03%
2024/06/20	2	33.75	0	0.00	33.64	2	5,761	0.03%
2024/06/18	2	33.65	2	33.72	33.72	0	5,910	0.00%
2024/06/17	2	33.40	2	33.65	33.63	0	5,946	0.00%
2024/06/14	10	33.18	10	33.21	33.54	0	5,998	0.00%
2024/06/13	0	0.00	2	33.77	33.45	-2	5,997	-0.03%
2024/06/11	1	33.61	0	0.00	33.58	1	6,026	0.02%
2024/06/07	6	34.65	5	34.40	34.34	1	6,015	0.02%
2024/06/06	0	0.00	2	35.80	35.60	-2	6,043	-0.03%
2024/06/04	0	0.00	6	35.24	35.37	-6	6,289	-0.10%
2024/06/03	0	0.00	3	35.32	35.00	-3	6,441	-0.05%
2024/05/30	0	0.00	1	35.50	35.10	-1	6,632	-0.02%
2024/05/28	4	35.78	0	0.00	35.70	4	6,718	0.06%
2024/05/27	1	35.45	1	35.54	35.69	0	6,761	0.00%
2024/05/24	2	35.80	2	35.72	35.72	0	6,797	0.00%
2024/05/23	2	36.71	2	36.53	36.26	0	6,865	0.00%
2024/05/22	0	0.00	10	36.96	37.04	-10	6,889	-0.15%
2024/05/21	4	36.80	7	37.00	37.04	-3	6,976	-0.04%
2024/05/20	0	0.00	4	37.24	37.19	-4	7,425	-0.05%
2024/05/17	12	36.16	0	0.00	35.94	12	7,427	0.16%
2024/05/16	2	35.46	65	35.31	35.98	-63	7,657	-0.82%
2024/05/15	2	35.65	2	36.00	35.58	0	7,799	0.00%
2024/05/14	6	35.81	5	35.82	35.77	1	8,036	0.01%
2024/05/13	12	35.91	6	36.18	36.29	6	8,360	0.07%
2024/05/10	3	36.40	2	36.57	36.57	1	8,455	0.01%
2024/05/09	2	36.33	3	36.45	36.33	-1	8,568	-0.01%
2024/05/08	6	36.34	1	36.53	36.25	5	8,726	0.06%
2024/05/07	2	36.67	2	36.48	36.67	0	8,983	0.00%
2024/05/06	7	36.42	0	0.00	36.29	7	9,164	0.08%
2024/05/02	2	35.36	14	36.06	36.26	-12	9,798	-0.12%
2024/04/30	5	36.10	0	0.00	35.75	5	10,066	0.05%
2024/04/29	0	0.00	1	36.20	35.97	-1	10,271	-0.01%
2024/04/26	4	35.22	6	34.68	35.22	-2	10,239	-0.02%
2024/04/25	2	33.88	5	34.34	34.20	-3	10,315	-0.03%
2024/04/24	6	33.95	2	33.80	33.80	4	10,708	0.04%
2024/04/18	5	34.73	3	34.41	34.37	2	10,879	0.02%
2024/04/16	10	33.77	3	33.47	33.80	7	10,869	0.06%
2024/04/15	0	0.00	3	33.00	33.68	-3	10,847	-0.03%
2024/04/12	1	32.54	12	32.33	32.40	-11	10,871	-0.10%
2024/04/11	0	0.00	1	32.32	32.75	-1	10,900	-0.01%
2024/04/10	1	33.02	1	33.00	32.76	0	10,941	0.00%
2024/04/09	2	33.26	2	32.84	32.84	0	10,947	0.00%
2024/04/08	2	33.20	2	33.41	33.38	0	11,106	0.00%
2024/04/03	4	33.85	4	33.84	33.84	0	11,164	0.00%
2024/04/02	17	34.14	0	0.00	33.93	17	11,261	0.15%
2024/04/01	5	34.02	1	34.39	34.19	4	11,224	0.04%
2024/03/28	9	32.86	4	33.34	33.34	5	11,120	0.04%
2024/03/27	2	33.16	3	33.26	33.21	-1	11,094	-0.01%
2024/03/25	2	33.13	4	33.19	33.13	-2	11,114	-0.02%
2024/03/22	6	32.95	3	32.94	32.94	3	11,064	0.03%
2024/03/21	0	0.00	1	33.80	33.49	-1	10,989	-0.01%
2024/03/20	13	33.18	2	33.52	33.45	11	11,071	0.10%
2024/03/19	2	33.36	2	33.40	33.36	0	11,143	0.00%
2024/03/18	9	33.19	4	33.15	33.05	5	11,173	0.04%
2024/03/14	3	33.32	0	0.00	32.72	3	11,326	0.03%
2024/03/13	4	33.16	0	0.00	33.01	4	11,316	0.04%
2024/03/12	3	33.05	1	33.19	33.50	2	11,412	0.02%
2024/03/11	9	32.55	7	32.34	32.50	2	11,493	0.02%
2024/03/06	5	32.30	71	32.32	32.30	-66	11,198	-0.59%
2024/03/05	2	32.06	4	31.63	32.06	-2	11,128	-0.02%
2024/03/04	1	31.47	0	0.00	31.46	1	11,021	0.01%
2024/03/01	7	31.77	7	31.66	31.61	0	10,962	0.00%
2024/02/29	2	31.47	4	31.40	31.47	-2	11,019	-0.02%
2024/02/27	10	30.96	5	31.13	31.23	5	10,949	0.05%
2024/02/26	3	31.18	0	0.00	31.42	3	10,913	0.03%
2024/02/23	6	32.20	7	32.16	32.07	-1	10,825	-0.01%
2024/02/21	2	30.94	16	30.74	32.25	-14	10,738	-0.13%
2024/02/20	30	30.16	0	0.00	30.07	30	10,337	0.29%
2024/02/19	10	30.05	13	29.94	29.88	-3	10,299	-0.03%
2024/02/16	8	30.16	3	29.82	30.40	5	10,130	0.05%
2024/02/15	1	29.13	6	29.20	29.36	-5	9,925	-0.05%
2024/02/05	23	26.54	7	26.89	27.71	16	9,695	0.17%
2024/02/02	5	26.93	7	27.20	26.89	-2	9,339	-0.02%
2024/02/01	2	27.00	2	27.46	27.47	0	9,161	0.00%
2024/01/31	4	27.36	1	27.32	27.32	3	8,993	0.03%
2024/01/30	5	27.67	0	0.00	27.51	5	8,821	0.06%
2024/01/29	1	28.39	1	28.68	28.39	0	8,569	0.00%
2024/01/26	5	28.34	1	28.42	28.24	4	8,362	0.05%
2024/01/25	15	28.29	3	28.26	28.47	12	8,213	0.15%
2024/01/24	3	26.82	4	27.18	26.70	-1	7,766	-0.01%
2024/01/23	3	26.97	48	26.76	26.88	-45	7,458	-0.60%
2024/01/22	3	27.26	13	27.25	27.26	-10	7,241	-0.14%
2024/01/19	16	26.80	5	26.92	27.03	11	7,130	0.15%
2024/01/18	0	0.00	1	26.00	25.77	-1	6,965	-0.01%
2024/01/17	2	26.83	2	27.43	26.83	0	6,609	0.00%
2024/01/16	4	27.15	4	27.30	27.15	0	6,610	0.00%
2024/01/15	1	27.39	2	27.43	27.39	-1	6,564	-0.02%
2024/01/12	5	27.32	4	27.29	27.34	1	6,564	0.02%
2024/01/11	3	27.62	4	27.30	27.62	-1	6,647	-0.02%
2024/01/10	2	27.29	3	27.31	27.29	-1	6,574	-0.02%
2024/01/09	0	0.00	51	27.31	27.15	-51	6,526	-0.78%
2024/01/08	5	27.29	1	27.26	27.26	4	6,472	0.06%
2024/01/05	45	28.21	4	28.14	28.29	41	6,305	0.65%
2024/01/04	9	28.00	8	27.81	27.82	1	6,328	0.02%
2024/01/02	4	28.60	0	0.00	28.66	4	6,172	0.06%
2023/12/29	6	29.40	0	0.00	29.34	6	5,935	0.10%
2023/12/28	7	29.21	7	28.25	29.21	0	5,848	0.00%
2023/12/27	7	27.88	4	28.04	27.94	3	5,768	0.05%
2023/12/26	2	27.85	2	28.03	27.85	0	5,727	0.00%
2023/12/25	2	28.36	0	0.00	28.17	2	5,747	0.03%
2023/12/22	10	28.01	0	0.00	28.34	10	5,770	0.17%
2023/12/21	1	27.75	8	27.68	28.08	-7	5,737	-0.12%
2023/12/20	3	27.87	2	28.01	27.91	1	5,734	0.02%
2023/12/19	3	27.85	3	27.85	27.85	0	5,757	0.00%
2023/12/18	6	27.89	7	27.81	27.89	-1	5,766	-0.02%
2023/12/15	4	27.95	5	28.38	27.87	-1	5,693	-0.02%
2023/12/14	6	28.11	3	28.38	28.03	3	5,581	0.05%
2023/12/13	24	28.64	4	29.39	28.36	20	5,518	0.36%
2023/12/12	2	29.20	2	29.25	29.20	0	5,478	0.00%
2023/12/11	4	28.51	2	28.78	28.47	2	5,437	0.04%
2023/12/08	4	29.18	4	28.90	29.18	0	5,300	0.00%
2023/12/07	1	28.61	0	0.00	29.02	1	5,274	0.02%
2023/12/06	6	29.08	0	0.00	29.33	6	5,159	0.12%
2023/12/05	1	29.87	0	0.00	29.89	1	4,995	0.02%
2023/12/01	4	30.60	0	0.00	30.45	4	5,036	0.08%
2023/11/29	10	30.90	0	0.00	30.76	10	5,170	0.19%
2023/11/28	3	31.41	0	0.00	31.30	3	5,123	0.06%
2023/11/27	2	31.36	0	0.00	31.32	2	5,141	0.04%
2023/11/24	2	32.22	0	0.00	32.20	2	5,143	0.04%
2023/11/21	30	32.99	5	32.97	33.22	25	5,455	0.46%
2023/11/20	2	32.80	0	0.00	32.67	2	5,461	0.04%
2023/11/17	6	32.40	0	0.00	32.26	6	5,412	0.11%
2023/11/10	1	33.29	0	0.00	33.17	1	5,605	0.02%
2023/11/06	0	0.00	1	34.43	34.21	-1	6,124	-0.02%
2023/11/02	0	0.00	7	33.77	33.67	-7	6,176	-0.11%
2023/11/01	0	0.00	10	33.82	33.80	-10	6,199	-0.16%
2023/10/31	4	32.87	0	0.00	32.88	4	6,186	0.06%
2023/10/30	0	0.00	2	33.09	33.13	-2	6,262	-0.03%
2023/10/27	3	32.50	0	0.00	33.05	3	6,304	0.05%
2023/10/23	2	31.65	0	0.00	31.63	2	6,730	0.03%
2023/10/20	5	32.06	3	31.80	31.83	2	6,893	0.03%
2023/10/19	12	33.01	0	0.00	32.47	12	6,842	0.18%
2023/10/18	1	34.67	0	0.00	34.09	1	6,697	0.01%
2023/10/12	0	0.00	2	35.73	35.47	-2	6,759	-0.03%
2023/10/06	3	35.13	0	0.00	35.08	3	6,894	0.04%
2023/10/04	2	34.90	0	0.00	34.30	2	6,933	0.03%
2023/09/22	2	36.11	1	36.21	36.65	1	6,900	0.01%
2023/09/19	2	36.47	0	0.00	36.62	2	6,960	0.03%
2023/09/15	1	36.79	0	0.00	36.32	1	7,088	0.01%
2023/09/12	16	37.04	0	0.00	36.91	16	7,169	0.22%
2023/09/08	12	36.72	0	0.00	36.45	12	7,314	0.16%
2023/09/04	0	0.00	1	38.01	38.47	-1	7,254	-0.01%
2023/08/29	20	37.94	0	0.00	37.75	20	7,148	0.28%
2023/08/24	2	35.81	0	0.00	36.29	2	7,005	0.03%
2023/08/22	2	36.00	1	35.49	35.47	1	7,142	0.01%
2023/08/21	1	36.12	0	0.00	36.16	1	7,163	0.01%
2023/08/17	1	37.10	1	36.82	36.92	0	7,239	0.00%
2023/08/16	4	37.24	2	37.05	37.31	2	7,242	0.03%
2023/08/15	1	37.50	0	0.00	37.01	1	7,357	0.01%
2023/08/14	2	37.52	0	0.00	37.20	2	7,371	0.03%
2023/08/10	0	0.00	1	39.59	39.85	-1	7,123	-0.01%
2023/08/04	0	0.00	2	41.75	41.43	-2	7,140	-0.03%
2023/08/02	1	39.75	11	40.70	39.84	-10	7,131	-0.14%
2023/08/01	2	41.05	0	0.00	40.74	2	7,169	0.03%
2023/07/31	0	0.00	2	41.14	41.00	-2	7,135	-0.03%
2023/07/28	3	40.20	4	40.08	40.53	-1	6,918	-0.01%
2023/07/27	0	0.00	1	39.11	38.93	-1	6,724	-0.01%
2023/07/26	0	0.00	2	38.40	38.26	-2	6,684	-0.03%
2023/07/25	0	0.00	19	37.83	38.40	-19	6,750	-0.28%
2023/07/24	2	36.12	0	0.00	36.09	2	6,517	0.03%
2023/07/21	2	36.94	0	0.00	36.47	2	6,528	0.03%
2023/07/17	2	36.34	0	0.00	36.31	2	6,695	0.03%
2023/07/13	4	36.67	4	37.17	37.27	0	6,642	0.00%
2023/07/12	1	36.28	6	36.25	36.02	-5	6,607	-0.08%
2023/07/06	2	35.30	0	0.00	35.30	2	6,756	0.03%
2023/07/04	0	0.00	2	36.40	36.37	-2	6,858	-0.03%
2023/07/03	2	35.63	0	0.00	36.42	2	6,947	0.03%
2023/06/30	1	35.45	0	0.00	35.55	1	7,029	0.01%
2023/06/29	1	35.14	0	0.00	34.90	1	7,040	0.01%
2023/06/28	2	35.38	0	0.00	35.25	2	7,111	0.03%
2023/06/27	3	34.93	0	0.00	35.00	3	7,114	0.04%
2023/06/26	6	35.05	0	0.00	34.83	6	7,128	0.08%
2023/06/19	1	36.72	0	0.00	36.82	1	7,080	0.01%
2023/06/16	1	37.59	0	0.00	37.73	1	7,052	0.01%
2023/06/15	1	36.40	1	36.69	36.96	0	7,070	0.00%
2023/06/12	3	35.65	0	0.00	35.56	3	7,005	0.04%
2023/06/09	2	35.23	1	35.30	35.17	1	7,071	0.01%
2023/06/08	2	34.78	2	34.44	34.91	0	7,113	0.00%
2023/06/07	1	34.87	0	0.00	34.62	1	7,182	0.01%
2023/06/06	0	0.00	1	35.23	35.23	-1	7,216	-0.01%
2023/06/05	4	34.97	0	0.00	34.78	4	7,281	0.05%
2023/06/02	1	34.64	0	0.00	34.94	1	7,307	0.01%
2023/05/31	1	33.82	0	0.00	33.55	1	7,412	0.01%
2023/05/29	7	35.30	5	35.28	35.01	2	7,435	0.03%
2023/05/26	1	35.24	0	0.00	35.41	1	7,531	0.01%
2023/05/25	9	35.72	5	35.75	35.43	4	7,532	0.05%
2023/05/24	2	36.84	0	0.00	36.61	2	7,390	0.03%
2023/05/22	1	37.81	0	0.00	38.26	1	7,335	0.01%
2023/05/19	4	37.42	2	37.45	37.57	2	7,402	0.03%
2023/05/18	1	37.91	1	38.45	38.02	0	7,332	0.00%
2023/05/12	0	0.00	1	38.69	38.10	-1	7,364	-0.01%
2023/05/10	1	38.86	0	0.00	38.82	1	7,403	0.01%
2023/05/09	0	0.00	1	40.63	40.57	-1	7,342	-0.01%
2023/05/08	0	0.00	2	40.05	39.82	-2	7,378	-0.03%
2023/05/03	1	38.04	0	0.00	38.01	1	7,630	0.01%
2023/04/28	0	0.00	5	38.95	38.74	-5	7,903	-0.06%
2023/04/25	5	37.30	0	0.00	37.19	5	8,292	0.06%
2023/04/20	6	39.68	5	39.14	39.07	1	8,185	0.01%
2023/04/19	0	0.00	3	40.06	40.10	-3	8,238	-0.04%
2023/04/18	0	0.00	3	40.53	40.33	-3	8,320	-0.04%
2023/04/17	0	0.00	3	39.28	39.66	-3	8,426	-0.04%
2023/04/14	3	38.41	2	38.83	38.36	1	8,393	0.01%
2023/04/13	1	38.35	0	0.00	38.25	1	8,462	0.01%
2023/04/12	6	38.67	5	38.33	38.22	1	8,482	0.01%
2023/04/10	12	38.88	10	38.98	39.06	2	8,500	0.02%
2023/04/07	5	38.86	5	39.38	39.00	0	8,592	0.00%
2023/04/06	5	38.98	5	38.51	38.55	0	8,497	0.00%
2023/03/31	1	39.39	0	0.00	39.33	1	8,441	0.01%
2023/03/30	10	38.47	10	38.69	38.69	0	8,399	0.00%
2023/03/28	0	0.00	2	38.19	38.17	-2	8,437	-0.02%
2023/03/27	15	38.26	15	38.05	38.00	0	8,508	0.00%
2023/03/24	11	38.66	10	38.60	38.57	1	8,498	0.01%
2023/03/23	5	38.25	5	38.55	38.71	0	8,549	0.00%
2023/03/22	6	38.40	5	38.88	38.37	1	8,580	0.01%
2023/03/21	5	37.56	5	37.73	38.20	0	8,521	0.00%
2023/03/20	5	37.60	5	37.35	37.29	0	8,541	0.00%
2023/03/17	7	38.09	5	38.43	38.26	2	8,573	0.02%
2023/03/16	6	37.76	5	38.02	37.97	1	8,587	0.01%
2023/03/15	2	38.50	0	0.00	38.22	2	8,671	0.02%
2023/03/14	1	38.38	2	37.88	38.00	-1	8,867	-0.01%
2023/03/10	2	38.07	0	0.00	38.36	2	8,891	0.02%
2023/03/09	8	39.33	5	39.15	39.06	3	8,993	0.03%
2023/03/08	7	39.59	3	39.39	39.38	4	8,932	0.04%
2023/03/07	2	41.05	0	0.00	40.77	2	9,136	0.02%
2023/03/06	3	40.74	0	0.00	40.95	3	9,270	0.03%
2023/03/03	0	0.00	2	41.50	41.37	-2	9,193	-0.02%
2023/03/01	2	40.35	2	41.23	41.64	0	9,334	0.00%
2023/02/24	2	41.02	0	0.00	40.46	2	9,329	0.02%
2023/02/22	0	0.00	2	41.84	41.87	-2	9,296	-0.02%
2023/02/20	2	40.37	2	41.45	41.53	0	9,407	0.00%
2023/02/15	6	42.13	7	42.42	41.89	-1	9,848	-0.01%
2023/02/14	10	42.82	15	42.37	42.15	-5	9,873	-0.05%
2023/02/13	16	42.12	16	42.34	42.64	0	9,995	0.00%
2023/02/10	2	41.24	0	0.00	41.40	2	9,997	0.02%
2023/02/09	0	0.00	4	42.10	42.13	-4	10,160	-0.04%
2023/02/08	3	41.43	0	0.00	41.14	3	10,367	0.03%
2023/02/06	7	40.85	1	41.46	40.63	6	10,501	0.06%
2023/02/03	2	42.60	0	0.00	41.92	2	10,493	0.02%
2023/02/02	1	44.22	0	0.00	43.60	1	10,582	0.01%
2023/02/01	1	43.10	0	0.00	43.62	1	10,571	0.01%
2023/01/31	6	44.55	5	45.00	44.14	1	10,542	0.01%
2023/01/30	1	45.70	2	46.17	45.14	-1	10,433	-0.01%
2023/01/17	6	44.53	0	0.00	44.05	6	10,411	0.06%
2023/01/16	2	45.33	3	44.05	45.30	-1	10,696	-0.01%
2023/01/13	10	42.95	17	42.76	42.85	-7	10,474	-0.07%
2023/01/12	5	42.05	5	42.35	41.85	0	10,442	0.00%
2023/01/11	5	41.72	8	42.12	42.30	-3	10,483	-0.03%
2023/01/10	1	41.67	0	0.00	41.80	1	10,470	0.01%
2023/01/09	1	41.34	3	41.75	41.72	-2	10,445	-0.02%
2023/01/06	7	41.05	8	41.34	41.20	-1	10,468	-0.01%
2023/01/05	5	40.68	11	40.30	40.70	-6	10,417	-0.06%
2023/01/04	5	38.70	5	39.12	38.65	0	10,314	0.00%
2023/01/03	1	38.15	0	0.00	38.65	1	10,426	0.01%
2022/12/20	3	38.80	1	38.51	37.61	2	10,249	0.02%
2022/12/16	0	0.00	9	40.28	40.12	-9	10,078	-0.09%
2022/12/12	6	40.12	8	39.87	39.86	-2	9,960	-0.02%
2022/12/09	0	0.00	2	40.04	40.06	-2	9,979	-0.02%
2022/12/07	0	0.00	1	40.11	40.33	-1	9,849	-0.01%
2022/12/06	1	39.31	1	39.06	39.44	0	9,859	0.00%
2022/12/05	1	37.87	2	38.60	38.53	-1	9,673	-0.01%
2022/12/02	1	37.38	0	0.00	37.09	1	9,495	0.01%
2022/12/01	2	38.14	1	38.30	37.99	1	9,482	0.01%
2022/11/30	0	0.00	1	37.00	36.79	-1	9,317	-0.01%
2022/11/29	0	0.00	24	36.51	36.52	-24	9,394	-0.26%
2022/11/28	2	33.41	0	0.00	33.48	2	9,180	0.02%
2022/11/22	0	0.00	1	34.79	35.30	-1	9,147	-0.01%
2022/11/21	1	34.40	1	34.49	34.47	0	9,042	0.00%
2022/11/17	1	36.00	1	35.14	35.14	0	8,973	0.00%
2022/11/16	1	36.50	0	0.00	36.41	1	9,017	0.01%
2022/11/15	2	35.60	2	36.55	36.69	0	9,054	0.00%
2022/11/14	22	35.99	2	36.35	35.86	20	8,904	0.22%
2022/11/07	8	35.36	8	34.96	35.63	0	8,586	0.00%
2022/11/04	0	0.00	6	33.40	35.42	-6	8,493	-0.07%
2022/11/03	6	32.97	0	0.00	32.77	6	8,377	0.07%
2022/11/02	5	33.06	5	33.32	33.87	0	8,320	0.00%
2022/10/31	2	31.10	0	0.00	30.82	2	8,129	0.02%
2022/10/28	1	32.16	0	0.00	31.51	1	7,904	0.01%
2022/10/27	1	33.72	0	0.00	32.77	1	8,079	0.01%
2022/10/26	3	34.58	10	34.71	34.16	-7	8,243	-0.08%
2022/10/25	10	34.68	1	34.75	34.25	9	8,313	0.11%
2022/10/24	21	35.68	15	35.22	34.46	6	8,379	0.07%
2022/10/20	1	37.31	1	37.95	37.73	0	8,078	0.00%
2022/10/19	1	38.06	0	0.00	37.95	1	8,017	0.01%
2022/10/18	2	40.06	0	0.00	39.21	2	7,963	0.03%
2022/10/17	1	39.24	0	0.00	39.21	1	7,980	0.01%
2022/10/14	0	0.00	2	39.72	39.96	-2	7,984	-0.03%
2022/10/12	3	37.31	0	0.00	37.23	3	7,974	0.04%
2022/10/11	11	38.54	5	38.45	38.31	6	8,042	0.07%
2022/10/05	0	0.00	3	42.41	42.80	-3	8,085	-0.04%
2022/09/29	0	0.00	4	41.18	40.60	-4	8,191	-0.05%
2022/09/28	2	40.63	1	40.95	40.69	1	8,274	0.01%
2022/09/27	1	40.47	0	0.00	40.86	1	8,349	0.01%
2022/09/26	0	0.00	1	40.13	40.81	-1	8,346	-0.01%
2022/09/23	0	0.00	1	40.19	40.40	-1	8,377	-0.01%
2022/09/22	2	39.52	0	0.00	39.75	2	8,519	0.02%
2022/09/21	1	40.53	0	0.00	40.75	1	8,590	0.01%
2022/09/20	5	41.42	10	41.23	41.31	-5	8,620	-0.06%
2022/09/19	0	0.00	2	41.00	41.24	-2	8,766	-0.02%
2022/09/16	1	41.64	0	0.00	41.31	1	8,819	0.01%
2022/09/15	1	43.08	0	0.00	42.50	1	8,797	0.01%
2022/09/14	0	0.00	12	42.41	42.31	-12	8,852	-0.14%
2022/09/13	1	42.63	1	43.67	43.69	0	8,880	0.00%
2022/09/12	12	41.96	0	0.00	41.86	12	8,929	0.13%
2022/08/31	0	0.00	1	42.66	43.48	-1	9,844	-0.01%
2022/08/30	0	0.00	1	41.96	41.79	-1	9,913	-0.01%
2022/08/29	1	42.40	0	0.00	42.32	1	10,018	0.01%
2022/08/26	1	43.52	0	0.00	43.13	1	10,037	0.01%
2022/08/25	0	0.00	1	42.47	42.36	-1	10,039	-0.01%
2022/08/22	0	0.00	2	43.07	43.65	-2	9,992	-0.02%
2022/08/18	0	0.00	1	43.00	42.95	-1	10,076	-0.01%
2022/08/17	1	43.63	0	0.00	43.81	1	9,954	0.01%
2022/08/15	1	43.36	0	0.00	43.46	1	10,058	0.01%
2022/08/12	6	43.24	0	0.00	43.38	6	10,148	0.06%
2022/08/10	10	41.83	11	41.56	41.33	-1	10,204	-0.01%
2022/08/02	1	42.03	1	42.49	42.37	0	10,517	0.00%
2022/07/22	1	45.35	0	0.00	45.45	1	10,705	0.01%
2022/07/21	6	46.14	0	0.00	45.58	6	10,810	0.06%
2022/07/15	0	0.00	5	46.55	46.98	-5	11,340	-0.04%
2022/07/14	5	46.95	0	0.00	46.95	5	11,472	0.04%
2022/07/12	6	47.86	7	46.67	47.28	-1	11,620	-0.01%
2022/07/11	10	48.05	24	48.38	47.31	-14	11,625	-0.12%
2022/07/08	5	50.20	0	0.00	49.54	5	11,554	0.04%
2022/07/04	0	0.00	2	50.20	50.80	-2	11,661	-0.02%
2022/07/01	3	50.58	0	0.00	50.25	3	11,710	0.03%
2022/06/30	0	0.00	9	49.65	51.55	-9	11,689	-0.08%
2022/06/27	0	0.00	1	50.20	49.06	-1	11,788	-0.01%
2022/06/16	1	45.47	1	45.18	45.01	0	11,706	0.00%
2022/06/15	1	45.69	2	44.79	46.21	-1	11,691	-0.01%
2022/06/14	0	0.00	1	42.13	42.29	-1	11,647	-0.01%
2022/06/09	0.5	43.70	0	0.00	43.29	0.5	12,080	0.00%
2022/06/08	0	0.00	1	43.86	42.81	-1	12,067	-0.01%
2022/06/07	0	0.00	1	42.50	42.70	-1	11,936	-0.01%
2022/05/31	0	0.00	2	40.60	41.04	-2	11,845	-0.02%
2022/05/30	10	39.71	27	39.99	39.70	-17	11,717	-0.15%
2022/05/27	17	39.85	2	39.74	39.25	15	11,633	0.13%
2022/05/26	0	0.00	2	39.30	38.73	-2	11,550	-0.02%
2022/05/25	10	38.77	0	0.00	38.62	10	11,391	0.09%
2022/05/24	0	0.00	2	40.00	39.15	-2	11,355	-0.02%
2022/05/20	11	39.56	15	40.27	40.94	-4	11,179	-0.04%
2022/05/17	0	0.00	11	39.81	39.76	-11	10,859	-0.10%
2022/05/16	10	39.15	10	38.85	38.78	0	10,792	0.00%
2022/05/13	0	0.00	2	39.78	39.15	-2	10,684	-0.02%
2022/05/11	10	38.77	6	39.00	39.67	4	10,514	0.04%
2022/05/09	3	37.47	0	0.00	36.83	3	10,201	0.03%
2022/05/06	4	38.45	0	0.00	38.27	4	10,254	0.04%
2022/05/03	20	39.77	20	40.49	40.65	0	10,049	0.00%
2022/04/29	0	0.00	3	40.70	40.65	-3	10,019	-0.03%
2022/04/28	1	39.10	0	0.00	39.24	1	9,814	0.01%
2022/04/26	13	37.33	12	37.92	38.30	1	9,489	0.01%
2022/04/25	4	39.26	0	0.00	39.22	4	9,238	0.04%
2022/04/22	0	0.00	2	40.89	40.69	-2	9,042	-0.02%
2022/04/21	3	40.58	0	0.00	40.80	3	8,983	0.03%
2022/04/20	1	41.19	0	0.00	41.58	1	8,887	0.01%
2022/04/15	0	0.00	5	43.65	43.80	-5	8,451	-0.06%
2022/04/14	0	0.00	2	43.75	43.75	-2	8,393	-0.02%
2022/04/11	24	41.41	19	41.50	41.03	5	8,388	0.06%
2022/04/07	7	42.59	1	43.13	42.40	6	8,197	0.07%
2022/04/06	2	42.46	1	42.58	43.11	1	8,190	0.01%
2022/04/01	1	42.95	2	43.24	43.35	-1	8,102	-0.01%
2022/03/31	1	41.70	0	0.00	41.65	1	7,887	0.01%
2022/03/30	2	41.41	0	0.00	41.61	2	7,831	0.03%
2022/03/28	1	40.35	1	39.34	40.01	0	7,719	0.00%
2022/03/25	0	0.00	5	40.81	40.75	-5	7,635	-0.07%
2022/03/24	0	0.00	1	41.88	41.82	-1	7,577	-0.01%
2022/03/23	7	41.77	0	0.00	42.25	7	7,557	0.09%
2022/03/18	0	0.00	2	40.30	40.88	-2	7,461	-0.03%
2022/03/17	1	40.80	12	41.27	41.51	-11	7,428	-0.15%
2022/03/16	9	36.07	2	36.19	38.20	7	7,139	0.10%
2022/03/15	16	36.94	20	37.52	37.10	-4	6,967	-0.06%
2022/03/14	2	40.25	0	0.00	40.35	2	6,714	0.03%
2022/03/11	11	41.26	11	40.50	40.24	0	6,622	0.00%
2022/03/10	3	43.23	1	42.90	42.61	2	6,496	0.03%
2022/03/09	10	42.31	10	42.63	40.56	0	6,428	0.00%
2022/03/08	1	42.45	0	0.00	42.43	1	6,290	0.02%
2022/03/07	3	44.48	0	0.00	43.63	3	6,191	0.05%
2022/03/04	4	46.51	1	47.10	46.22	3	6,104	0.05%
2022/02/24	8	47.48	0	0.00	47.48	8	5,971	0.13%
2022/02/22	1	48.31	0	0.00	48.65	1	5,935	0.02%
2022/02/17	10	50.70	0	0.00	50.80	10	5,879	0.17%
2022/02/14	2	50.00	0	0.00	49.84	2	5,904	0.03%
2022/02/11	0	0.00	1	51.75	51.10	-1	5,993	-0.02%
2022/02/08	2	48.93	0	0.00	48.83	2	5,897	0.03%
2022/01/26	0	0.00	1	51.35	50.50	-1	5,760	-0.02%
2022/01/14	3	50.98	0	0.00	51.00	3	5,782	0.05%
2022/01/06	1	52.35	0	0.00	52.65	1	5,830	0.02%
2021/12/30	1	55.10	0	0.00	54.95	1	5,892	0.02%
2021/12/20	0	0.00	1	56.35	56.35	-1	5,825	-0.02%
2021/12/16	1	57.55	0	0.00	58.05	1	5,827	0.02%
2021/12/14	1	59.85	1	59.85	59.85	0	5,866	0.00%
2021/12/13	0	0.00	4	61.36	60.70	-4	5,863	-0.07%
2021/12/09	0	0.00	2	60.23	60.70	-2	5,848	-0.03%
2021/12/08	0	0.00	3	56.88	57.20	-3	5,715	-0.05%
2021/12/07	0	0.00	7	55.81	56.15	-7	5,746	-0.12%
2021/11/18	6	53.35	0	0.00	53.75	6	6,955	0.09%
2021/11/10	2	52.40	0	0.00	52.20	2	7,358	0.03%
2021/11/08	0	0.00	15	54.60	54.95	-15	7,302	-0.21%
2021/11/02	16	56.41	0	0.00	53.50	16	7,667	0.21%
2021/10/29	2	56.63	0	0.00	56.65	2	7,619	0.03%
2021/10/27	2	56.70	0	0.00	56.55	2	7,827	0.03%
2021/10/25	1	58.55	0	0.00	58.50	1	7,963	0.01%
2021/10/22	0	0.00	2	58.78	59.55	-2	8,144	-0.02%
2021/10/21	1	57.00	0	0.00	57.55	1	8,169	0.01%
2021/10/20	3	56.65	0	0.00	56.40	3	8,402	0.04%
2021/10/19	1	56.75	0	0.00	56.80	1	8,415	0.01%
2021/10/18	1	55.45	0	0.00	55.20	1	8,406	0.01%
2021/10/13	1	57.05	1	58.05	58.70	0	8,414	0.00%
2021/10/12	1	57.40	9	57.25	57.30	-8	8,361	-0.10%
2021/10/08	11	54.05	13	56.43	56.50	-2	8,340	-0.02%
2021/10/06	1	49.88	0	0.00	51.00	1	8,177	0.01%
2021/10/05	1	50.10	0	0.00	50.95	1	8,210	0.01%
2021/10/01	1	51.95	4	52.10	51.50	-3	8,398	-0.04%
2021/09/30	1	53.75	1	53.60	53.95	0	8,414	0.00%
2021/09/28	0	0.00	1	54.35	54.05	-1	8,393	-0.01%
2021/09/27	0	0.00	2	53.25	53.40	-2	8,534	-0.02%
2021/09/24	1	50.40	1	51.20	51.55	0	8,473	0.00%
2021/09/23	0	0.00	1	50.85	50.35	-1	8,416	-0.01%
2021/09/22	1	49.61	0	0.00	50.50	1	8,426	0.01%
2021/09/17	0	0.00	1	50.95	52.00	-1	8,372	-0.01%
2021/09/15	5	52.28	0	0.00	51.40	5	8,362	0.06%
2021/09/14	0	0.00	2	54.65	53.95	-2	8,356	-0.02%
2021/09/13	3	54.50	2	54.50	54.25	1	8,297	0.01%
2021/09/10	0	0.00	2	54.75	54.75	-2	8,269	-0.02%
2021/09/08	0	0.00	2	54.48	53.20	-2	8,275	-0.02%
2021/09/07	0	0.00	4	53.10	53.90	-4	8,238	-0.05%
2021/09/06	2	53.25	0	0.00	53.35	2	8,312	0.02%
2021/09/03	0	0.00	4	51.83	51.40	-4	8,381	-0.05%
2021/09/01	0	0.00	3	49.16	51.45	-3	8,264	-0.04%
2021/08/31	1	47.94	0	0.00	48.37	1	8,152	0.01%
2021/08/30	22	50.02	20	49.30	49.74	2	8,125	0.02%
2021/08/26	3	50.60	0	0.00	50.60	3	8,057	0.04%
2021/08/24	9	51.10	10	51.65	52.55	-1	8,057	-0.01%
2021/08/23	0	0.00	1	50.90	50.95	-1	8,072	-0.01%
2021/08/20	24	51.54	20	49.70	49.22	4	8,056	0.05%
2021/08/19	10	53.12	10	52.70	52.65	0	7,956	0.00%
2021/08/18	11	52.59	11	53.21	54.65	0	8,037	0.00%
2021/08/12	0	0.00	1	55.65	55.60	-1	8,179	-0.01%
2021/08/11	0	0.00	2	56.55	56.55	-2	8,203	-0.02%
2021/08/10	12	54.57	10	54.40	55.05	2	8,147	0.02%
2021/08/06	12	52.73	12	52.96	52.95	0	8,186	0.00%
2021/08/05	12	52.85	23	53.99	53.85	-11	8,147	-0.14%
2021/08/04	1	54.35	23	54.13	53.95	-22	8,137	-0.27%
2021/08/03	16	53.30	11	54.13	54.40	5	8,170	0.06%
2021/08/02	31	50.29	34	51.21	53.95	-3	8,310	-0.04%
2021/07/30	39	50.86	19	50.53	50.30	20	8,130	0.25%
2021/07/29	19	53.94	0	0.00	53.40	19	8,050	0.24%
2021/07/28	1	50.70	14	51.76	52.05	-13	7,991	-0.16%
2021/07/27	11	55.31	10	54.25	54.25	1	7,753	0.01%
2021/07/26	33	60.41	32	56.61	54.95	1	7,673	0.01%
2021/07/23	16	62.26	15	61.76	61.70	1	7,496	0.01%
2021/07/22	0	0.00	1	63.60	63.35	-1	7,471	-0.01%
2021/07/19	21	62.19	20	62.60	62.80	1	7,673	0.01%
2021/07/15	10	62.05	10	63.10	64.30	0	7,701	0.00%
2021/07/14	12	62.53	10	62.50	62.65	2	7,721	0.03%
2021/07/09	13	62.27	10	62.65	62.45	3	7,924	0.04%
2021/07/08	1	64.05	0	0.00	63.90	1	7,830	0.01%
2021/07/06	3	63.60	0	0.00	64.30	3	8,040	0.04%
2021/07/05	3	64.35	0	0.00	63.95	3	8,123	0.04%
2021/07/02	5	65.62	0	0.00	64.80	5	8,106	0.06%
2021/06/30	2	68.10	0	0.00	68.20	2	8,177	0.02%
2021/06/29	0	0.00	4	67.60	67.95	-4	8,261	-0.05%
2021/06/28	0	0.00	3	69.60	69.15	-3	8,325	-0.04%
2021/06/25	0	0.00	2	69.60	69.65	-2	8,379	-0.02%
2021/06/24	0	0.00	2	67.50	67.30	-2	8,354	-0.02%
2021/06/22	0	0.00	2	66.58	66.45	-2	8,537	-0.02%
2021/06/21	6	65.06	0	0.00	64.85	6	8,642	0.07%
2021/06/18	3	66.07	0	0.00	65.75	3	8,676	0.03%
2021/06/16	0	0.00	2	67.73	67.25	-2	8,774	-0.02%
2021/06/15	21	70.62	22	68.16	68.85	-1	8,811	-0.01%
2021/06/11	22	72.08	35	71.66	70.95	-13	8,798	-0.15%
2021/06/10	11.5	72.95	10	73.00	73.30	1.5	8,674	0.02%
2021/06/09	1	71.25	0	0.00	71.25	1	8,787	0.01%
2021/06/08	17	72.15	15	73.10	70.10	2	8,860	0.02%
2021/06/07	11	72.35	13	71.84	71.95	-2	8,821	-0.02%
2021/06/04	15	72.35	20	72.37	74.60	-5	8,864	-0.06%
2021/06/03	0	0.00	1	73.30	72.95	-1	8,907	-0.01%
2021/06/01	1	72.70	0	0.00	72.60	1	9,317	0.01%
2021/05/31	15	72.57	12	72.29	72.15	3	9,344	0.03%
2021/05/28	0	0.00	2	74.75	74.90	-2	9,291	-0.02%
2021/05/27	2	75.35	2	76.30	74.20	0	9,380	0.00%
2021/05/26	10	74.35	0	0.00	73.85	10	9,422	0.11%
2021/05/25	5	69.20	39	71.96	73.20	-34	9,389	-0.36%
2021/05/21	1	67.10	3	69.32	68.05	-2	9,438	-0.02%
2021/05/20	1	68.70	8	68.73	68.70	-7	9,548	-0.07%
2021/05/19	1	68.60	3	68.97	68.25	-2	9,629	-0.02%
2021/05/18	8.5	69.34	1	69.10	69.10	7.5	9,725	0.08%
2021/05/17	4	69.60	2	69.20	69.45	2	9,781	0.02%
2021/05/14	8	65.01	6	66.04	66.50	2	9,834	0.02%
2021/05/13	2	63.60	0	0.00	63.10	2	9,870	0.02%
2021/05/10	17	63.67	26	62.73	62.15	-9	9,755	-0.09%
2021/05/07	1	65.25	5	65.67	65.25	-4	9,654	-0.04%
2021/05/06	21	67.61	1	66.10	65.35	20	9,749	0.21%
2021/05/03	0	0.00	8	67.10	65.00	-8	9,944	-0.08%
2021/04/29	28	67.14	20	68.05	67.35	8	9,987	0.08%
2021/04/28	0	0.00	1	65.65	65.65	-1	10,011	-0.01%
2021/04/27	12	65.26	11	65.44	65.70	1	10,086	0.01%
2021/04/26	60	68.70	61	68.26	67.40	-1	10,053	-0.01%
2021/04/23	0	0.00	4	67.25	67.35	-4	9,947	-0.04%
2021/04/22	11	66.33	10	65.90	66.00	1	9,918	0.01%
2021/04/21	10	65.70	10	66.40	66.70	0	9,983	0.00%
2021/04/20	62	66.00	60	66.32	66.95	2	10,032	0.02%
2021/04/19	30	63.77	30	64.64	65.80	0	10,062	0.00%
2021/04/16	4	63.48	14	63.41	63.45	-10	10,001	-0.10%
2021/04/15	106	64.02	102	61.89	62.20	4	10,138	0.04%	大買/大賣/
2021/04/14	10	64.50	10	64.50	64.55	0	10,109	0.00%
2021/04/13	90	64.57	90	65.37	64.00	0	10,210	0.00%
2021/04/12	93	65.64	93	64.22	64.50	0	10,266	0.00%
2021/04/09	14	66.05	6	65.85	65.85	8	10,143	0.08%
2021/04/08	50	66.75	51	67.21	68.10	-1	10,314	-0.01%
2021/04/07	10	66.90	0	0.00	66.90	10	10,337	0.10%
2021/04/06	0	0.00	1	71.15	69.25	-1	10,162	-0.01%
2021/04/01	85	68.50	97	68.99	68.20	-12	10,170	-0.12%
2021/03/31	91	68.03	78	66.90	67.00	13	10,139	0.13%
2021/03/30	31	68.06	31	68.56	68.70	0	10,043	0.00%
2021/03/29	100	67.52	107	68.07	67.80	-7	10,008	-0.07%	大賣/
2021/03/26	83	65.64	84	66.32	67.20	-1	9,968	-0.01%
2021/03/25	81	64.98	85	64.47	64.95	-4	9,915	-0.04%
2021/03/24	74	66.87	73	65.17	64.80	1	9,796	0.01%
2021/03/23	53	66.87	52	65.67	65.85	1	9,728	0.01%
2021/03/22	41	66.34	40	68.00	66.85	1	9,652	0.01%
2021/03/19	43	68.39	41	66.66	65.90	2	9,577	0.02%
2021/03/18	12	70.57	13	71.23	70.60	-1	9,418	-0.01%
2021/03/17	79	69.01	75	70.30	69.15	4	9,417	0.04%
2021/03/16	40	68.47	40	69.05	69.10	0	9,339	0.00%
2021/03/15	50	69.31	52	68.06	67.55	-2	9,301	-0.02%
2021/03/12	31	70.66	30	70.00	70.20	1	9,138	0.01%
2021/03/11	60	68.63	58	69.88	69.95	2	9,143	0.02%
2021/03/10	42	67.94	41	66.75	66.65	1	9,189	0.01%
2021/03/09	31	67.02	31	67.61	67.55	0	9,092	0.00%
2021/03/08	34	71.59	20	73.45	68.40	14	9,012	0.16%
2021/03/05	42	70.56	32	71.20	71.15	10	8,871	0.11%
2021/03/04	22	74.42	20	72.65	73.10	2	8,885	0.02%
2021/03/03	14	75.00	14	75.82	76.70	0	8,855	0.00%
2021/03/02	10	77.60	10	75.42	72.70	0	8,846	0.00%
2021/02/26	13.2	76.14	1	77.00	75.95	12.2	8,774	0.14%
2021/02/24	44.3	80.66	32	78.84	78.60	12.3	8,751	0.14%
2021/02/23	11	81.96	10	83.50	83.95	1	8,552	0.01%
2021/02/22	26	85.04	0	0.00	84.90	26	8,497	0.31%
2021/02/19	0	0.00	5	89.20	89.05	-5	8,345	-0.06%
2021/02/18	2	89.00	0	0.00	90.50	2	8,315	0.02%
2021/02/17	3	93.90	0	0.00	94.20	3	8,246	0.04%
2021/02/05	4	83.05	5	82.82	82.90	-1	8,299	-0.01%
2021/02/04	0	0.00	1	81.20	79.10	-1	8,154	-0.01%
2021/01/28	21	76.79	21	75.89	75.90	0	8,502	0.00%
2021/01/27	12	78.09	10	78.35	78.70	2	8,567	0.02%
2021/01/26	5	80.50	0	0.00	79.45	5	8,582	0.06%
2021/01/25	2	81.20	2	78.90	81.75	0	8,573	0.00%
2021/01/21	2	79.95	2	79.50	80.10	0	8,509	0.00%
2021/01/20	10	77.10	11	78.00	76.85	-1	8,457	-0.01%
2021/01/18	3	78.60	5	77.76	79.35	-2	8,665	-0.02%
2021/01/15	1	79.70	0	0.00	77.15	1	8,768	0.01%
2021/01/13	2	81.65	2	82.30	81.05	0	8,718	0.00%
2021/01/12	10	77.35	10	78.18	79.60	0	8,635	0.00%
2021/01/06	2	76.95	0	0.00	75.75	2	8,742	0.02%
2020/12/29	2	68.00	0	0.00	67.30	2	8,387	0.02%
2020/12/28	1	66.60	2	67.98	67.80	-1	8,343	-0.01%
2020/12/25	3	65.98	2	65.30	66.45	1	8,301	0.01%
2020/12/21	2	66.75	2	65.75	66.75	0	8,403	0.00%
2020/12/18	0	0.00	1	66.40	65.40	-1	8,486	-0.01%
2020/12/15	1	63.70	0	0.00	63.75	1	8,789	0.01%
2020/12/07	0	0.00	3	66.50	66.40	-3	9,049	-0.03%
2020/11/30	0	0.00	1	66.80	66.85	-1	9,355	-0.01%
2020/11/25	0	0.00	3	65.35	63.90	-3	9,492	-0.03%
2020/11/24	0	0.00	3	65.15	64.45	-3	9,613	-0.03%
2020/11/20	3	63.20	0	0.00	63.15	3	9,667	0.03%
2020/11/18	0	0.00	1	62.70	62.60	-1	9,780	-0.01%
2020/11/17	5	62.20	7	62.05	61.80	-2	9,863	-0.02%
2020/11/16	1	61.05	0	0.00	61.50	1	10,081	0.01%
2020/11/13	2	60.50	0	0.00	59.95	2	10,156	0.02%
2020/11/12	0	0.00	3	62.30	62.30	-3	10,083	-0.03%
2020/11/06	27	62.87	27	61.81	61.25	0	10,520	0.00%
2020/11/04	0	0.00	25	59.99	60.30	-25	10,580	-0.24%
2020/11/03	2	59.05	0	0.00	59.30	2	10,552	0.02%
2020/10/26	5	60.05	0	0.00	58.05	5	11,096	0.05%
2020/10/23	2	61.20	4	60.25	60.85	-2	11,042	-0.02%
2020/10/20	2	59.18	0	0.00	59.20	2	11,344	0.02%
2020/10/16	0	0.00	6	60.45	59.70	-6	11,736	-0.05%
2020/10/13	0	0.00	6	58.94	59.20	-6	12,060	-0.05%
2020/10/12	23	57.39	22	58.11	58.95	1	12,316	0.01%
2020/10/07	0	0.00	2	55.85	55.95	-2	12,405	-0.02%
2020/10/06	2	55.20	0	0.00	55.50	2	12,634	0.02%
2020/10/05	0	0.00	2	54.75	54.60	-2	12,841	-0.02%
2020/09/28	2	55.05	1	54.25	55.00	1	13,940	0.01%
2020/09/25	0	0.00	3	54.00	53.75	-3	14,544	-0.02%
2020/09/24	21	54.70	63	53.68	53.60	-42	14,844	-0.28%
2020/09/23	29	55.16	24	55.24	55.20	5	14,954	0.03%
2020/09/22	23	56.13	22	56.13	56.30	1	15,099	0.01%
2020/09/21	8	56.82	0	0.00	56.25	8	15,086	0.05%
2020/09/18	1	56.95	0	0.00	57.05	1	15,063	0.01%
2020/09/17	1	55.25	0	0.00	54.80	1	15,043	0.01%
2020/09/15	0	0.00	10	56.69	57.00	-10	15,211	-0.07%
2020/09/14	20	55.82	73	55.84	55.95	-53	15,163	-0.35%
2020/09/11	72	54.66	75	54.93	55.30	-3	15,202	-0.02%
2020/09/10	0	0.00	150	55.40	55.55	-150	15,173	-0.99%	大賣/鉅額交易
2020/09/09	0	0.00	4	55.05	54.90	-4	15,257	-0.03%
2020/09/08	160	55.67	4	55.50	55.80	156	15,128	1.03%	大買/鉅額交易
2020/09/07	1	57.00	232	56.96	56.80	-231	15,107	-1.53%	大賣/鉅額交易
2020/09/04	50	56.95	5	57.07	56.30	45	15,084	0.30%
2020/09/03	152	58.51	150	59.12	58.70	2	14,964	0.01%	大買/大賣/
2020/09/02	19	58.98	102	59.32	58.65	-83	14,989	-0.55%	大賣/
2020/09/01	49	58.47	11	58.70	58.70	38	15,037	0.25%
2020/08/31	26	60.54	8	60.36	59.90	18	14,991	0.12%
2020/08/28	2	56.25	49	57.71	58.00	-47	14,849	-0.32%
2020/08/27	118	56.19	100	56.05	56.05	18	14,886	0.12%	大買/
2020/08/26	107	56.57	0	0.00	56.75	107	14,921	0.72%	大買/鉅額交易
2020/08/25	18	56.98	35	57.63	57.05	-17	15,071	-0.11%
2020/08/24	36	56.65	40	57.31	56.80	-4	15,076	-0.03%
2020/08/21	15	56.11	0	0.00	56.10	15	15,208	0.10%
2020/08/20	102	56.38	111	55.13	54.90	-9	15,199	-0.06%	大買/大賣/
2020/08/19	188	57.99	0	0.00	57.65	188	15,037	1.25%	大買/鉅額交易
2020/08/18	119	58.56	76	58.78	58.55	43	15,009	0.29%	大買/
2020/08/17	13	56.85	13	58.49	59.25	0	15,191	0.00%
2020/08/14	3	54.70	10	55.10	55.25	-7	14,895	-0.05%
2020/08/13	17	54.68	10	54.41	54.70	7	14,868	0.05%
2020/08/12	24	54.78	21	53.74	53.85	3	14,886	0.02%
2020/08/11	1	56.75	253	56.53	56.95	-252	14,705	-1.71%	大賣/鉅額交易
2020/08/10	57	53.47	51	54.75	55.45	6	14,687	0.04%
2020/08/07	15	54.89	0	0.00	53.20	15	14,680	0.10%
2020/08/06	24	55.39	36	54.53	54.45	-12	14,680	-0.08%
2020/08/05	86	56.10	14	56.16	55.45	72	14,590	0.49%
2020/08/04	25	56.08	62	56.48	56.35	-37	14,670	-0.25%
2020/08/03	3	55.20	100	55.13	55.25	-97	14,716	-0.66%
2020/07/31	64	53.61	93	55.16	54.35	-29	14,687	-0.20%
2020/07/30	130	55.01	25	54.71	54.70	105	14,739	0.71%	大買/鉅額交易
2020/07/29	59	53.26	20	53.33	54.55	39	14,747	0.26%
2020/07/28	16	53.12	16	53.66	53.15	0	14,799	0.00%
2020/07/27	68	52.93	5	52.85	52.25	63	14,869	0.42%
2020/07/24	119	55.27	113	53.67	52.90	6	14,805	0.04%	大買/大賣/
2020/07/23	127	56.49	86	56.10	56.20	41	14,780	0.28%	大買/
2020/07/22	114	58.11	31	58.48	57.85	83	14,617	0.57%	大買/
2020/07/21	50	57.03	50	57.05	56.35	0	14,461	0.00%
2020/07/20	32	54.79	30	55.10	56.70	2	14,454	0.01%
2020/07/17	0	0.00	2	53.90	53.75	-2	14,274	-0.01%
2020/07/16	42	57.58	40	56.00	54.65	2	14,153	0.01%
2020/07/15	33	59.35	30	58.68	59.00	3	13,982	0.02%
2020/07/14	43	59.59	40	59.60	59.00	3	14,182	0.02%
2020/07/13	0	0.00	49	59.38	61.30	-49	14,095	-0.35%
2020/07/10	13	60.40	0	0.00	60.00	13	13,997	0.09%
2020/07/09	28	61.36	0	0.00	61.95	28	13,961	0.20%
2020/07/08	51	60.28	50	60.95	60.00	1	13,716	0.01%
2020/07/07	3	60.75	31	61.14	61.80	-28	13,587	-0.21%
2020/07/06	26	56.09	5	55.90	57.55	21	13,229	0.16%
2020/07/03	0	0.00	2	51.15	51.10	-2	12,766	-0.02%
2020/07/02	0	0.00	4	48.68	49.57	-4	12,657	-0.03%
2020/07/01	3	47.66	4	47.17	47.57	-1	12,560	-0.01%
2020/06/23	20	44.03	20	44.19	44.58	0	13,004	0.00%
2020/06/19	0	0.00	6	44.47	44.58	-6	13,272	-0.05%
2020/06/18	10	42.81	10	43.00	43.65	0	13,493	0.00%
2020/06/17	2	43.04	0	0.00	42.90	2	13,576	0.01%
2020/06/16	14	43.08	10	43.33	43.25	4	13,894	0.03%
2020/06/11	0	0.00	1	43.88	43.51	-1	15,406	-0.01%
2020/06/08	0	0.00	4	44.95	44.45	-4	16,384	-0.02%
2020/06/05	4	43.86	0	0.00	43.87	4	16,466	0.02%
2020/06/04	10	44.42	10	44.00	44.08	0	16,878	0.00%
2020/06/02	0	0.00	12	43.58	43.95	-12	17,291	-0.07%
2020/05/29	10	40.68	10	41.10	41.19	0	17,447	0.00%
2020/05/28	1	41.46	1	40.90	41.13	0	17,545	0.00%
2020/05/27	0	0.00	350	41.06	40.97	-350	17,659	-1.98%	大賣/鉅額交易
2020/05/26	1	40.97	0	0.00	40.82	1	17,811	0.01%
2020/05/22	4	41.50	0	0.00	39.95	4	18,257	0.02%
2020/05/15	80	41.55	0	0.00	41.25	80	18,816	0.43%
2020/05/14	50	41.67	0	0.00	41.47	50	18,816	0.27%
2020/05/13	135	41.80	15	41.92	41.98	120	18,808	0.64%	大買/鉅額交易
2020/05/11	160	42.76	0	0.00	42.35	160	18,945	0.84%	大買/鉅額交易
2020/05/08	2	41.87	48	42.07	42.44	-46	19,003	-0.24%
2020/05/07	10	41.00	30	41.21	41.18	-20	18,981	-0.11%
2020/05/06	0	0.00	3	40.50	41.02	-3	19,041	-0.02%
2020/05/04	13	38.51	10	38.52	38.50	3	19,449	0.02%
2020/04/30	2	42.27	0	0.00	41.65	2	19,666	0.01%
2020/04/29	2	41.35	0	0.00	41.13	2	20,064	0.01%
2020/04/28	0	0.00	24	40.53	40.83	-24	20,091	-0.12%
2020/04/27	5	39.61	0	0.00	40.10	5	20,375	0.02%
2020/04/24	2	39.20	0	0.00	39.10	2	20,235	0.01%
2020/04/23	2	39.60	0	0.00	39.58	2	20,231	0.01%
2020/04/21	17	38.58	3	38.53	38.36	14	20,295	0.07%
2020/04/17	8	39.37	181	39.48	39.91	-173	20,185	-0.86%	大賣/鉅額交易
2020/04/16	8	38.56	0	0.00	38.52	8	19,856	0.04%
2020/04/15	6	38.85	0	0.00	38.57	6	19,841	0.03%
2020/04/14	0	0.00	102	38.20	38.57	-102	19,822	-0.51%	大賣/鉅額交易
2020/04/13	1	38.01	0	0.00	37.80	1	19,782	0.01%
2020/04/10	2	38.51	151	38.21	38.18	-149	19,838	-0.75%	大賣/鉅額交易
2020/04/09	4	38.32	56	38.08	38.08	-52	19,910	-0.26%
2020/04/08	4	38.18	21	38.20	38.19	-17	20,195	-0.08%
2020/04/07	124	38.73	157	38.94	38.59	-33	20,104	-0.16%	大買/大賣/
2020/04/06	2	37.83	102	38.27	38.21	-100	20,065	-0.50%	大賣/
2020/04/01	103	36.53	104	37.29	37.29	-1	20,135	0.00%	大買/大賣/
2020/03/31	5	37.28	0	0.00	36.99	5	19,952	0.03%
2020/03/30	106	36.12	100	36.48	36.87	6	19,798	0.03%	大買/
2020/03/27	330	37.74	30	37.58	37.15	300	19,670	1.53%	大買/鉅額交易
2020/03/26	100	36.59	103	37.07	37.24	-3	19,343	-0.02%	大賣/
2020/03/25	22	36.33	30	36.54	36.77	-8	19,143	-0.04%
2020/03/24	3	34.25	2	35.00	34.36	1	18,855	0.01%
2020/03/23	4	33.20	5	33.00	32.83	-1	18,670	-0.01%
2020/03/20	8	34.27	5	34.51	34.18	3	18,850	0.02%
2020/03/19	8	34.01	6	32.21	32.15	2	18,629	0.01%
2020/03/18	104	37.08	4	36.89	35.89	100	18,162	0.55%	大買/
2020/03/17	104	36.71	11	36.27	36.18	93	17,946	0.52%	大買/
2020/03/16	132	39.32	70	38.62	38.35	62	17,274	0.36%	大買/
2020/03/13	57	38.38	57	38.12	40.65	0	16,909	0.00%
2020/03/12	9	41.81	87	41.25	41.54	-78	16,308	-0.48%
2020/03/11	0	0.00	1	43.16	43.24	-1	16,045	-0.01%
2020/03/10	59	43.82	5	43.41	43.93	54	15,912	0.34%
2020/03/09	93	42.02	40	42.00	41.73	53	15,481	0.34%
2020/03/06	11	45.60	3	45.47	45.63	8	14,998	0.05%
2020/03/05	8	46.53	211	45.20	46.85	-203	14,912	-1.36%	大賣/鉅額交易
2020/03/04	50	43.91	55	44.29	44.11	-5	14,750	-0.03%
2020/03/03	28	44.03	5	44.20	44.03	23	14,721	0.16%
2020/03/02	57	42.33	50	43.65	43.65	7	14,610	0.05%
2020/02/27	50	43.99	10	44.19	44.05	40	14,466	0.28%
2020/02/26	5	43.86	40	44.40	44.62	-35	14,425	-0.24%
2020/02/25	119	43.93	40	44.19	43.81	79	14,321	0.55%	大買/
2020/02/24	50	45.00	9	45.37	45.00	41	14,255	0.29%
2020/02/21	0	0.00	205	45.76	46.28	-205	14,023	-1.46%	大賣/鉅額交易
2020/02/20	101	44.85	58	45.19	45.32	43	13,774	0.31%	大買/
2020/02/19	0	0.00	8	44.38	44.83	-8	13,750	-0.06%
2020/02/18	53	44.36	100	44.00	43.92	-47	13,746	-0.34%
2020/02/17	154	43.86	80	44.22	44.50	74	13,724	0.54%	大買/
2020/02/14	55	43.24	7	43.68	43.58	48	13,713	0.35%
2020/02/13	80	43.33	28	43.14	43.00	52	13,872	0.37%
2020/02/12	3	43.14	2	43.39	43.35	1	14,068	0.01%
2020/02/11	2	43.53	7	43.33	43.53	-5	14,086	-0.04%
2020/02/10	3	41.94	5	41.44	41.94	-2	13,916	-0.01%
2020/02/07	1	41.58	9	41.67	41.77	-8	13,900	-0.06%
2020/02/06	14	42.06	22	42.10	42.13	-8	14,200	-0.06%
2020/02/05	9	41.37	179	41.39	41.29	-170	14,216	-1.20%	大賣/鉅額交易
2020/02/04	107	39.15	17	40.09	40.19	90	14,074	0.64%	大買/
2020/02/03	115	38.90	5	39.22	39.60	110	13,680	0.80%	大買/鉅額交易
2020/01/31	32	40.15	1	40.04	40.26	31	13,223	0.23%
2020/01/30	67	41.14	2	40.99	39.68	65	13,209	0.49%
2020/01/17	7	50.14	506	50.00	49.74	-499	12,981	-3.84%	大賣/鉅額交易
2020/01/16	71	49.92	0	0.00	49.71	71	13,084	0.54%
2020/01/15	2	50.68	0	0.00	50.05	2	13,103	0.02%
2020/01/14	2	51.68	21	51.20	51.20	-19	13,137	-0.14%
2020/01/13	3	50.85	0	0.00	50.80	3	13,203	0.02%
2020/01/09	3	50.45	5	50.57	50.40	-2	13,304	-0.02%
2020/01/08	53	49.99	0	0.00	49.69	53	13,584	0.39%
2020/01/07	108	50.68	5	50.55	50.55	103	13,580	0.76%	大買/鉅額交易
2020/01/06	0	0.00	1	50.20	50.65	-1	14,216	-0.01%
2020/01/03	0	0.00	28	51.80	50.65	-28	14,278	-0.20%
2020/01/02	8	51.15	11	51.57	51.10	-3	14,266	-0.02%
2019/12/30	0	0.00	9	49.02	49.99	-9	13,829	-0.07%
2019/12/27	0	0.00	104	49.35	49.31	-104	13,698	-0.76%	大賣/鉅額交易
2019/12/26	95	48.26	21	47.98	48.25	74	13,546	0.55%
2019/12/25	174	48.06	0	0.00	47.93	174	13,622	1.28%	大買/鉅額交易
2019/12/24	69	48.12	10	48.31	48.19	59	13,695	0.43%
2019/12/23	147	49.14	10	49.06	48.56	137	13,700	1.00%	大買/鉅額交易
2019/12/20	3	49.52	12	49.54	49.36	-9	13,726	-0.07%
2019/12/19	0	0.00	22	49.27	49.17	-22	13,851	-0.16%
2019/12/18	10	49.53	22	49.58	49.69	-12	14,100	-0.09%
2019/12/17	5	48.88	17	49.09	49.73	-12	14,104	-0.09%
2019/12/16	20	48.34	131	47.97	47.93	-111	13,840	-0.80%	大賣/鉅額交易
2019/12/13	17	47.82	54	47.70	47.99	-37	13,849	-0.27%
2019/12/12	3	47.15	6	46.92	46.75	-3	13,707	-0.02%
2019/12/11	0	0.00	100	46.97	46.99	-100	13,798	-0.72%
2019/12/10	0	0.00	60	46.84	46.80	-60	14,003	-0.43%
2019/12/09	1	46.79	10	46.95	46.75	-9	14,329	-0.06%
2019/12/06	7	46.80	50	46.71	46.72	-43	14,523	-0.30%
2019/12/05	14	46.33	2	46.23	46.16	12	14,709	0.08%
2019/12/04	0	0.00	58	45.82	45.89	-58	14,839	-0.39%
2019/12/03	50	45.23	50	45.63	45.89	0	15,449	0.00%
2019/12/02	105	45.74	20	45.88	45.62	85	15,617	0.54%	大買/
2019/11/29	320	46.18	42	45.69	45.06	278	15,661	1.78%	大買/鉅額交易
2019/11/28	53	46.82	2	47.16	46.80	51	15,594	0.33%
2019/11/27	23	47.18	23	47.51	47.28	0	15,792	0.00%
2019/11/26	20	47.52	50	47.54	47.46	-30	15,988	-0.19%
2019/11/25	61	46.63	60	47.00	47.08	1	16,184	0.01%
2019/11/22	58	46.87	0	0.00	46.91	58	16,260	0.36%
2019/11/21	41	47.49	15	47.32	47.37	26	16,378	0.16%
2019/11/20	0	0.00	1	48.80	48.33	-1	16,690	-0.01%
2019/11/19	0	0.00	1	48.51	48.85	-1	16,851	-0.01%
2019/11/18	5	47.85	0	0.00	48.38	5	16,828	0.03%
2019/11/15	1	47.80	2	48.45	48.00	-1	16,891	-0.01%
2019/11/14	4	48.30	5	47.91	48.19	-1	17,143	-0.01%
2019/11/13	2	48.17	0	0.00	47.95	2	17,375	0.01%
2019/11/12	6	48.28	0	0.00	48.15	6	17,522	0.03%
2019/11/11	28	48.94	1	48.79	48.57	27	17,539	0.15%
2019/11/08	1	50.55	0	0.00	50.15	1	17,358	0.01%
2019/11/06	1	50.80	11	50.65	50.60	-10	17,623	-0.06%
2019/11/05	0	0.00	22	50.45	51.45	-22	17,805	-0.12%
2019/11/04	3	50.03	17	50.24	50.10	-14	18,031	-0.08%
2019/11/01	53	47.80	167	48.25	49.37	-114	18,206	-0.63%	大賣/鉅額交易
2019/10/31	2	48.08	0	0.00	47.83	2	18,378	0.01%
2019/10/30	102	47.80	0	0.00	47.80	102	18,771	0.54%	大買/鉅額交易
2019/10/29	1	48.50	1	48.49	48.45	0	18,945	0.00%
2019/10/28	60	48.13	55	48.25	48.37	5	19,191	0.03%
2019/10/25	14	47.58	151	48.15	47.67	-137	19,135	-0.72%	大賣/鉅額交易
2019/10/24	151	47.88	0	0.00	47.75	151	19,220	0.79%	大買/鉅額交易
2019/10/23	1	48.39	0	0.00	48.25	1	19,291	0.01%
2019/10/21	1	48.20	0	0.00	48.27	1	19,863	0.01%
2019/10/18	1	49.35	301	49.73	48.63	-300	20,071	-1.49%	大賣/鉅額交易
2019/10/17	7	49.50	207	49.54	49.36	-200	20,275	-0.99%	大賣/鉅額交易
2019/10/16	13	49.38	16	49.34	49.14	-3	20,423	-0.01%
2019/10/15	50	49.44	100	49.45	49.40	-50	20,271	-0.25%
2019/10/14	91	48.93	131	49.75	49.65	-40	20,475	-0.20%	大賣/
2019/10/09	52	46.47	51	47.03	46.91	1	20,441	0.00%
2019/10/08	3	47.11	13	47.38	47.49	-10	20,646	-0.05%
2019/10/03	2	45.62	0	0.00	45.63	2	21,226	0.01%
2019/10/01	5	46.75	0	0.00	46.71	5	21,949	0.02%
2019/09/27	68	47.26	21	47.38	47.32	47	22,356	0.21%
2019/09/26	33	47.97	82	47.91	47.60	-49	22,540	-0.22%
2019/09/24	4	47.79	11	47.74	48.04	-7	23,403	-0.03%
2019/09/23	111	47.60	50	47.22	47.15	61	23,467	0.26%	大買/
2019/09/20	0	0.00	280	48.61	48.65	-280	23,688	-1.18%	大賣/鉅額交易
2019/09/18	1	48.05	0	0.00	48.32	1	24,331	0.00%
2019/09/17	27	48.50	20	48.25	48.25	7	24,610	0.03%
2019/09/16	36	49.06	36	48.98	48.96	0	24,879	0.00%
2019/09/12	130	49.25	2	49.21	49.27	128	25,640	0.50%	大買/鉅額交易
2019/09/11	64	49.47	10	48.71	48.76	54	26,012	0.21%
2019/09/10	31	49.32	30	49.15	49.01	1	25,906	0.00%
2019/09/09	71	50.21	42	50.03	49.73	29	25,972	0.11%
2019/09/06	70	49.27	77	49.50	49.40	-7	25,987	-0.03%
2019/09/05	51	48.49	108	49.48	49.67	-57	26,053	-0.22%	大賣/
2019/09/04	1	47.40	4	47.87	47.72	-3	25,633	-0.01%
2019/09/03	50	47.33	1	47.45	47.08	49	26,037	0.19%
2019/09/02	20	46.70	26	47.36	47.50	-6	26,527	-0.02%
2019/08/30	57	46.88	10	46.90	46.66	47	26,564	0.18%
2019/08/29	2	45.97	31	45.92	46.07	-29	26,779	-0.11%
2019/08/28	262	46.87	0	0.00	46.24	262	26,910	0.97%	大買/鉅額交易
2019/08/27	461	47.25	33	47.28	47.11	428	26,966	1.59%	大買/鉅額交易
2019/08/26	33	45.74	0	0.00	45.80	33	27,008	0.12%
2019/08/23	0	0.00	32	47.26	47.42	-32	27,134	-0.12%
2019/08/22	83	46.49	0	0.00	45.98	83	26,928	0.31%
2019/08/20	5	46.04	26	45.97	46.49	-21	27,900	-0.08%
2019/08/19	5	45.50	7	45.54	45.85	-2	28,042	-0.01%
2019/08/16	0	0.00	77	44.59	44.81	-77	28,220	-0.27%
2019/08/15	0	0.00	31	43.28	43.64	-31	28,273	-0.11%
2019/08/14	71	44.15	57	44.48	43.95	14	28,549	0.05%
2019/08/13	65	43.65	89	43.89	43.57	-24	28,866	-0.08%
2019/08/12	8	43.11	116	43.40	43.85	-108	29,210	-0.37%	大賣/鉅額交易
2019/08/08	32	42.88	54	43.36	43.46	-22	29,566	-0.07%
2019/08/07	17	43.11	111	43.12	42.58	-94	29,754	-0.32%	大賣/
2019/08/06	26	41.91	40	41.98	43.20	-14	30,177	-0.05%
2019/08/05	12	44.39	11	44.18	44.25	1	29,933	0.00%
2019/08/02	143	44.12	411	44.16	44.82	-268	30,453	-0.88%	大買/大賣/鉅額交易
2019/08/01	339	46.33	160	46.97	46.27	179	31,105	0.58%	大買/大賣/鉅額交易
2019/07/31	12	47.79	125	47.85	47.42	-113	31,176	-0.36%	大賣/鉅額交易
2019/07/30	0	0.00	87	48.35	48.52	-87	31,513	-0.28%
2019/07/29	5	47.75	26	47.99	47.79	-21	32,769	-0.06%
2019/07/26	1	47.50	138	47.79	47.98	-137	32,879	-0.42%	大賣/鉅額交易
2019/07/25	2	47.31	3	47.59	47.55	-1	32,707	0.00%
2019/07/24	3	47.13	10	47.56	47.18	-7	33,011	-0.02%
2019/07/23	44	46.44	1	46.35	46.32	43	33,255	0.13%
2019/07/22	33	46.59	70	47.01	46.99	-37	33,690	-0.11%
2019/07/19	72	46.77	86	46.21	46.65	-14	33,557	-0.04%
2019/07/18	55	45.73	50	45.83	45.69	5	33,899	0.01%
2019/07/17	50	45.89	52	46.38	46.30	-2	34,000	-0.01%
2019/07/16	11	46.36	0	0.00	46.29	11	34,792	0.03%
2019/07/15	271	46.13	9	47.22	47.00	262	35,080	0.75%	大買/鉅額交易
2019/07/12	22	46.31	131	47.07	47.22	-109	34,749	-0.31%	大賣/鉅額交易
2019/07/11	0	0.00	2	46.97	46.49	-2	34,978	-0.01%
2019/07/10	115	46.36	10	46.40	46.29	105	35,346	0.30%	大買/鉅額交易
2019/07/09	1	46.90	1	46.64	46.14	0	35,920	0.00%
2019/07/08	516	46.91	1	46.75	46.69	515	36,192	1.42%	大買/鉅額交易
2019/07/05	4	48.01	34	48.43	48.55	-30	36,302	-0.08%
2019/07/04	63	48.36	0	0.00	48.00	63	36,537	0.17%
2019/07/03	0	0.00	4	48.90	48.85	-4	36,665	-0.01%
2019/07/01	8	49.08	227	49.19	49.11	-219	37,880	-0.58%	大賣/鉅額交易
2019/06/28	0	0.00	30	46.60	46.29	-30	37,631	-0.08%
2019/06/27	0	0.00	9	46.82	46.74	-9	38,297	-0.02%
2019/06/26	0	0.00	5	45.66	45.57	-5	38,994	-0.01%
2019/06/25	96	45.82	28	46.24	45.10	68	39,157	0.17%
2019/06/24	5	46.84	4	47.12	46.86	1	39,037	0.00%
2019/06/21	0	0.00	4	47.11	46.43	-4	39,306	-0.01%
2019/06/20	20	46.81	82	46.45	46.48	-62	39,410	-0.16%
2019/06/19	0	0.00	101	44.67	45.04	-101	39,100	-0.26%	大賣/鉅額交易
2019/06/18	0	0.00	81	42.96	42.95	-81	38,928	-0.21%
2019/06/17	0	0.00	190	42.94	42.73	-190	39,437	-0.48%	大賣/鉅額交易
2019/06/14	125	42.97	128	43.33	43.07	-3	39,788	-0.01%	大買/大賣/
2019/06/13	1	42.52	6	42.37	42.74	-5	40,249	-0.01%
2019/06/12	20	42.91	22	43.34	42.85	-2	40,774	0.00%
2019/06/11	2	42.83	384	42.42	43.09	-382	41,115	-0.93%	大賣/鉅額交易
2019/06/10	50	40.73	55	41.37	41.56	-5	41,094	-0.01%
2019/06/06	21	40.18	22	40.56	40.39	-1	41,089	0.00%
2019/06/05	48	40.94	41	41.30	40.91	7	41,609	0.02%
2019/06/04	3	40.37	11	40.40	40.28	-8	42,596	-0.02%
2019/06/03	172	40.75	74	41.28	40.93	98	43,375	0.23%	大買/
2019/05/31	26	41.07	77	41.32	41.09	-51	43,791	-0.12%
2019/05/30	2	40.77	1	40.91	40.82	1	44,397	0.00%
2019/05/29	4	40.59	3	40.98	41.58	1	45,371	0.00%
2019/05/28	0	0.00	92	40.63	41.68	-92	45,713	-0.20%
2019/05/27	194	39.35	82	40.05	40.25	112	46,301	0.24%	大買/鉅額交易
2019/05/24	1	39.89	55	40.05	40.05	-54	47,391	-0.11%
2019/05/23	23	39.46	1	39.85	39.85	22	47,617	0.05%
2019/05/22	50	40.80	50	41.02	40.80	0	47,369	0.00%
2019/05/21	2	41.87	97	40.85	41.17	-95	47,324	-0.20%
2019/05/20	65	40.07	56	40.46	39.88	9	47,756	0.02%
2019/05/17	93	42.07	61	42.46	40.96	32	47,704	0.07%
2019/05/16	120	41.51	77	41.67	41.95	43	47,751	0.09%	大買/
2019/05/15	5	41.53	102	41.54	41.91	-97	47,872	-0.20%	大賣/
2019/05/14	9	39.03	11	40.78	40.82	-2	47,919	0.00%
2019/05/13	54	40.15	122	40.34	40.10	-68	47,659	-0.14%	大賣/
2019/05/10	76	40.02	2	40.50	40.55	74	48,268	0.15%
2019/05/09	217	39.90	19	39.47	39.65	198	47,641	0.42%	大買/鉅額交易
2019/05/08	1	41.73	108	41.48	41.63	-107	47,054	-0.23%	大賣/鉅額交易
2019/05/07	531	42.65	1	42.84	41.95	530	47,278	1.12%	大買/鉅額交易
2019/05/06	9	42.08	893	43.60	41.59	-884	47,291	-1.87%	大賣/鉅額交易
2019/05/03	0	0.00	2	46.44	46.56	-2	46,077	0.00%
2019/04/30	51	46.38	50	46.80	46.78	1	46,555	0.00%
2019/04/29	101	45.68	102	46.64	47.41	-1	46,622	0.00%	大買/大賣/
2019/04/26	25	45.65	21	45.90	46.28	4	46,474	0.01%
2019/04/24	59	48.06	2	48.11	47.60	57	46,375	0.12%
2019/04/23	50	47.55	130	48.03	48.17	-80	46,186	-0.17%	大賣/
2019/04/22	54	49.65	53	47.76	47.61	1	46,218	0.00%
2019/04/19	1	49.29	6	49.78	49.28	-5	45,567	-0.01%
2019/04/18	20	48.86	22	48.68	48.68	-2	45,488	0.00%
2019/04/17	125	49.36	42	49.19	49.40	83	45,744	0.18%	大買/
2019/04/16	22	46.32	55	48.63	48.86	-33	45,386	-0.07%
2019/04/15	3	48.53	158	47.72	48.00	-155	45,106	-0.34%	大賣/鉅額交易
2019/04/12	151	46.17	0	0.00	45.95	151	44,875	0.34%	大買/鉅額交易
2019/04/11	43	47.05	14	47.02	46.72	29	44,834	0.06%
2019/04/10	32	47.43	35	47.94	48.05	-3	44,611	-0.01%
2019/04/09	1	47.30	113	48.07	47.75	-112	44,432	-0.25%	大賣/鉅額交易
2019/04/08	124	47.68	61	48.07	46.66	63	44,149	0.14%	大買/
2019/04/03	21	44.83	23	45.21	45.10	-2	43,175	0.00%
2019/04/02	30	45.16	33	45.53	45.06	-3	43,226	-0.01%
2019/04/01	49	44.62	58	44.96	45.15	-9	42,927	-0.02%
2019/03/29	3	42.53	38	42.44	42.96	-35	42,152	-0.08%
2019/03/28	68	39.86	69	40.18	40.31	-1	41,633	0.00%
2019/03/27	5	39.81	33	40.44	40.50	-28	42,469	-0.07%
2019/03/26	22	39.84	0	0.00	39.66	22	42,278	0.05%
2019/03/25	36	40.40	10	40.15	40.30	26	42,373	0.06%
2019/03/22	55	42.10	5	41.40	41.70	50	42,255	0.12%
2019/03/21	0	0.00	55	42.61	42.42	-55	41,973	-0.13%
2019/03/20	152	42.20	9	42.03	41.84	143	42,448	0.34%	大買/鉅額交易
2019/03/19	110	42.89	9	42.98	42.71	101	42,022	0.24%	大買/鉅額交易
2019/03/18	52	41.00	57	41.78	42.47	-5	41,629	-0.01%
2019/03/15	20	40.75	192	41.04	40.97	-172	41,661	-0.41%	大賣/鉅額交易
2019/03/14	10	40.10	61	40.20	40.18	-51	41,073	-0.12%
2019/03/13	38	39.78	6	40.11	40.18	32	41,259	0.08%
2019/03/12	5	40.55	0	0.00	40.63	5	41,123	0.01%
2019/03/11	41	38.34	29	39.15	39.27	12	40,926	0.03%
2019/03/08	97	39.62	15	40.03	39.19	82	41,522	0.20%
2019/03/07	54	42.73	104	41.61	41.42	-50	40,406	-0.12%	大賣/
2019/03/06	102	43.12	0	0.00	43.02	102	39,590	0.26%	大買/鉅額交易
2019/03/05	3	43.13	0	0.00	43.12	3	39,321	0.01%
2019/03/04	103	43.16	135	44.40	44.55	-32	38,737	-0.08%	大買/大賣/
2019/02/27	105	40.31	109	40.95	41.58	-4	37,841	-0.01%	大買/大賣/
2019/02/26	31	41.19	28	41.14	40.69	3	37,565	0.01%
2019/02/25	400	38.59	557	39.40	39.80	-157	36,765	-0.43%	大買/大賣/鉅額交易
2019/02/22	254	35.92	8	36.28	35.94	246	35,439	0.69%	大買/鉅額交易
2019/02/21	6	36.62	22	36.82	37.05	-16	35,357	-0.05%
2019/02/20	34	36.24	0	0.00	36.24	34	35,426	0.10%
2019/02/19	2	36.38	77	36.69	36.18	-75	35,706	-0.21%
2019/02/18	51	35.35	12	35.91	36.10	39	35,062	0.11%
2019/02/15	1	35.86	7	35.45	34.91	-6	34,878	-0.02%
2019/02/14	0	0.00	107	36.21	36.25	-107	34,741	-0.31%	大賣/鉅額交易
2019/02/13	2	35.57	28	35.44	35.53	-26	34,524	-0.08%
2019/02/12	0	0.00	12	34.95	35.08	-12	34,771	-0.03%
2019/02/11	1	33.58	88	34.09	34.74	-87	34,747	-0.25%
2019/01/30	0	0.00	55	32.77	32.81	-55	34,250	-0.16%
2019/01/29	0	0.00	554	32.36	32.78	-554	34,460	-1.61%	大賣/鉅額交易
2019/01/28	8	33.31	1	33.30	32.67	7	34,506	0.02%
2019/01/25	0	0.00	130	32.42	32.75	-130	34,898	-0.37%	大賣/鉅額交易
2019/01/24	0	0.00	52	31.55	31.59	-52	35,128	-0.15%
2019/01/23	41	31.56	155	31.46	31.27	-114	35,542	-0.32%	大賣/鉅額交易
2019/01/22	2	31.33	130	31.76	31.21	-128	36,265	-0.35%	大賣/鉅額交易
2019/01/21	45	32.11	2	32.10	32.00	43	37,287	0.12%
2019/01/18	0	0.00	36	31.10	31.45	-36	37,351	-0.10%
2019/01/17	114	30.75	75	30.90	30.95	39	37,669	0.10%	大買/
2019/01/16	58	30.45	53	30.59	30.54	5	38,036	0.01%
2019/01/15	2	30.06	169	29.83	30.24	-167	38,385	-0.44%	大賣/鉅額交易
2019/01/14	77	29.50	22	29.89	29.44	55	39,393	0.14%
2019/01/11	25	29.55	241	29.83	29.82	-216	39,782	-0.54%	大賣/鉅額交易
2019/01/10	20	29.50	5	29.69	29.65	15	40,063	0.04%
2019/01/09	15	29.21	78	29.83	29.98	-63	40,193	-0.16%
2019/01/08	112	28.74	21	28.69	28.66	91	40,076	0.23%	大買/
2019/01/07	385	29.05	14	28.89	28.67	371	40,270	0.92%	大買/鉅額交易
2019/01/04	135	27.78	212	28.35	28.53	-77	40,330	-0.19%	大買/大賣/
2019/01/03	72	27.49	72	27.70	27.59	0	40,553	0.00%
2019/01/02	81	27.50	1	28.57	27.29	80	40,552	0.20%
2018/12/28	20	28.25	124	28.15	28.35	-104	40,632	-0.26%	大賣/鉅額交易
2018/12/27	12	28.52	13	28.49	28.17	-1	40,681	0.00%
2018/12/26	112	27.99	3	28.10	27.72	109	40,629	0.27%	大買/鉅額交易
2018/12/25	121	27.27	1	27.58	27.50	120	40,494	0.30%	大買/鉅額交易
2018/12/24	1	28.49	25	28.39	28.49	-24	40,210	-0.06%
2018/12/22	6	27.93	500	27.91	27.90	-494	39,995	-1.24%	大賣/鉅額交易
2018/12/21	117	28.62	69	29.26	28.38	48	40,480	0.12%	大買/
2018/12/20	206	29.58	58	30.10	29.15	148	40,386	0.37%	大買/鉅額交易
2018/12/19	105	31.05	61	31.35	30.92	44	40,095	0.11%	大買/
2018/12/18	111	31.41	97	31.79	31.15	14	40,154	0.03%	大買/
2018/12/17	40	31.69	40	31.92	31.91	0	40,067	0.00%
2018/12/14	68	32.25	107	32.49	32.25	-39	39,894	-0.10%	大賣/
2018/12/13	13	33.02	52	32.52	32.97	-39	40,565	-0.10%
2018/12/12	4	31.85	42	31.81	31.75	-38	40,000	-0.09%
2018/12/11	1	31.25	150	31.37	31.33	-149	39,891	-0.37%	大賣/鉅額交易
2018/12/10	182	31.16	80	31.67	31.04	102	40,018	0.25%	大買/鉅額交易
2018/12/07	92	32.22	50	32.35	32.16	42	39,733	0.11%
2018/12/06	21	32.10	3	32.27	32.08	18	40,344	0.04%
2018/12/05	0	0.00	223	33.01	33.35	-223	39,956	-0.56%	大賣/鉅額交易
2018/12/04	7	33.50	50	33.86	33.50	-43	39,815	-0.11%
2018/12/03	61	33.57	265	33.83	33.86	-204	40,011	-0.51%	大賣/鉅額交易
2018/11/30	24	32.00	84	31.96	31.71	-60	39,164	-0.15%
2018/11/29	23	31.93	36	32.62	31.90	-13	39,111	-0.03%
2018/11/28	1	31.50	51	32.23	32.07	-50	39,001	-0.13%
2018/11/27	61	31.70	117	31.78	31.75	-56	38,762	-0.14%	大賣/
2018/11/26	32	31.84	78	32.04	31.79	-46	38,943	-0.12%
2018/11/23	26	32.18	20	32.62	31.85	6	38,796	0.02%
2018/11/22	58	32.47	8	32.26	32.25	50	38,647	0.13%
2018/11/21	26	32.45	77	32.88	32.80	-51	38,612	-0.13%
2018/11/20	20	33.34	5	33.72	32.81	15	38,878	0.04%
2018/11/19	5	33.77	5	33.85	33.81	0	38,639	0.00%
2018/11/16	60	33.18	114	33.48	33.41	-54	38,636	-0.14%	大賣/
2018/11/15	45	32.91	7	32.95	32.96	38	38,405	0.10%
2018/11/14	79	33.09	66	32.95	32.92	13	38,877	0.03%
2018/11/13	37	32.19	37	32.67	33.30	0	39,075	0.00%
2018/11/12	9	32.49	8	32.48	32.60	1	39,428	0.00%
2018/11/09	25	33.03	3	33.65	32.60	22	40,100	0.05%
2018/11/08	21	34.55	22	34.98	34.18	-1	39,850	0.00%
2018/11/07	2	34.70	5	34.74	34.50	-3	39,843	-0.01%
2018/11/06	3	34.13	45	34.74	33.64	-42	39,870	-0.11%
2018/11/05	63	34.84	4	34.89	34.41	59	39,734	0.15%
2018/11/02	174	34.65	106	35.19	35.26	68	39,892	0.17%	大買/大賣/
2018/11/01	57	34.10	178	33.96	34.18	-121	39,299	-0.31%	大賣/鉅額交易
2018/10/31	121	32.55	117	32.83	32.93	4	39,015	0.01%	大買/大賣/
2018/10/30	59	32.11	86	32.73	32.93	-27	38,897	-0.07%
2018/10/29	217	32.94	70	32.06	31.90	147	38,340	0.38%	大買/鉅額交易
2018/10/26	26	34.44	8	34.53	33.90	18	38,084	0.05%
2018/10/25	22	33.52	5	33.63	33.47	17	37,903	0.04%
2018/10/24	89	34.75	24	34.77	35.00	65	37,289	0.17%
2018/10/23	106	35.12	32	35.15	35.00	74	36,614	0.20%	大買/
2018/10/22	68	35.24	87	35.98	36.71	-19	36,220	-0.05%
2018/10/19	7	32.01	205	31.89	32.71	-198	35,123	-0.56%	大賣/鉅額交易
2018/10/18	24	32.40	0	0.00	32.10	24	34,831	0.07%
2018/10/17	138	33.39	131	33.48	32.65	7	35,069	0.02%	大買/大賣/
2018/10/16	21	33.82	96	33.32	33.32	-75	35,195	-0.21%
2018/10/15	59	33.19	18	33.59	32.90	41	35,216	0.12%
2018/10/12	110	32.45	100	32.87	33.50	10	35,019	0.03%	大買/
2018/10/11	69	32.85	103	32.91	32.37	-34	34,737	-0.10%	大賣/
2018/10/09	71	34.48	116	34.85	34.97	-45	34,291	-0.13%	大賣/
2018/10/08	156	35.43	146	35.99	35.45	10	34,356	0.03%	大買/大賣/
2018/10/05	21	35.25	250	35.36	35.41	-229	34,222	-0.67%	大賣/鉅額交易
2018/10/04	2	35.87	0	0.00	35.85	2	34,631	0.01%
2018/10/03	1	37.00	0	0.00	36.82	1	34,914	0.00%
2018/10/02	40	37.36	20	37.64	37.14	20	35,231	0.06%
2018/09/28	5	37.93	12	38.54	38.41	-7	36,332	-0.02%
2018/09/27	26	38.17	3	37.71	37.50	23	36,287	0.06%
2018/09/26	1	38.32	58	37.99	38.50	-57	36,204	-0.16%
2018/09/25	81	36.92	159	37.03	36.70	-78	36,947	-0.21%	大賣/
2018/09/21	55	35.79	57	36.46	37.13	-2	37,201	-0.01%
2018/09/20	5	35.39	5	35.42	35.33	0	37,117	0.00%
2018/09/19	0	0.00	143	34.62	35.51	-143	37,612	-0.38%	大賣/鉅額交易
2018/09/18	51	33.23	127	33.34	33.29	-76	37,439	-0.20%	大賣/
2018/09/17	21	33.11	61	33.17	33.13	-40	38,291	-0.10%
2018/09/14	0	0.00	20	33.61	33.60	-20	38,503	-0.05%
2018/09/13	55	33.11	50	32.57	32.57	5	38,699	0.01%
2018/09/12	75	32.36	1	32.54	32.27	74	38,585	0.19%
2018/09/11	2	33.35	0	0.00	33.16	2	38,458	0.01%
2018/09/10	63	33.51	7	33.60	33.47	56	38,669	0.14%
2018/09/07	4	33.55	5	34.34	33.86	-1	38,657	0.00%
2018/09/06	32	34.27	0	0.00	33.85	32	38,451	0.08%
2018/09/05	100	35.27	21	35.67	34.92	79	38,153	0.21%
2018/09/04	70	34.74	111	35.10	35.43	-41	38,238	-0.11%	大賣/
2018/09/03	2	34.80	1	35.01	34.54	1	38,345	0.00%
2018/08/31	28	34.80	21	35.33	35.49	7	38,543	0.02%
2018/08/30	52	36.25	131	35.61	35.48	-79	38,325	-0.21%	大賣/
2018/08/29	40	36.39	0	0.00	36.17	40	38,169	0.10%
2018/08/28	25	36.82	4	36.96	36.44	21	38,207	0.05%
2018/08/27	0	0.00	123	36.03	36.49	-123	38,189	-0.32%	大賣/鉅額交易
2018/08/24	22	34.43	62	34.96	35.00	-40	38,062	-0.11%
2018/08/23	22	34.84	23	34.38	34.78	-1	38,416	0.00%
2018/08/22	70	34.55	70	34.97	34.68	0	38,825	0.00%
2018/08/21	89	34.05	74	34.66	35.00	15	38,871	0.04%
2018/08/20	137	33.00	169	33.14	32.90	-32	38,513	-0.08%	大買/大賣/
2018/08/17	243	33.84	52	33.29	33.11	191	38,293	0.50%	大買/鉅額交易
2018/08/16	83	33.01	96	33.67	33.99	-13	37,857	-0.03%
2018/08/15	57	34.46	55	33.89	33.88	2	37,142	0.01%
2018/08/14	12	35.16	5	35.70	34.92	7	36,951	0.02%
2018/08/13	57	35.20	26	35.57	34.93	31	36,978	0.08%
2018/08/10	0	0.00	165	36.08	35.86	-165	36,716	-0.45%	大賣/鉅額交易
2018/08/09	25	36.20	61	36.16	36.15	-36	36,701	-0.10%
2018/08/08	504	35.54	11	35.82	35.06	493	36,169	1.36%	大買/鉅額交易
2018/08/07	10	34.81	0	0.00	34.77	10	35,991	0.03%
2018/08/06	38	33.87	311	34.39	34.04	-273	35,802	-0.76%	大賣/鉅額交易
2018/08/03	51	34.48	101	34.89	34.48	-50	35,432	-0.14%	大賣/
2018/08/02	142	35.64	311	34.26	34.29	-169	35,372	-0.48%	大買/大賣/鉅額交易
2018/08/01	202	38.36	101	38.57	37.76	101	34,567	0.29%	大買/大賣/鉅額交易
2018/07/31	7	38.18	123	38.11	37.93	-116	34,850	-0.33%	大賣/鉅額交易
2018/07/30	62	38.01	75	38.03	37.81	-13	35,078	-0.04%
2018/07/27	3	37.99	4	37.90	37.99	-1	35,055	0.00%
2018/07/26	78	38.62	73	38.42	38.12	5	34,999	0.01%
2018/07/25	73	39.10	25	39.68	38.88	48	34,971	0.14%
2018/07/24	1	38.92	22	39.06	39.10	-21	34,817	-0.06%
2018/07/23	73	36.89	63	37.12	37.52	10	34,789	0.03%
2018/07/20	104	35.12	131	35.44	36.00	-27	34,681	-0.08%	大買/大賣/
2018/07/18	20	35.78	10	35.48	35.48	10	34,924	0.03%
2018/07/17	52	35.16	0	0.00	35.00	52	34,906	0.15%
2018/07/16	66	35.97	30	36.10	35.54	36	34,862	0.10%
2018/07/13	60	36.57	60	36.95	36.65	0	34,801	0.00%
2018/07/12	0	0.00	84	35.99	36.88	-84	35,083	-0.24%
2018/07/11	63	34.51	50	35.00	35.05	13	34,858	0.04%
2018/07/10	96	35.92	60	35.95	35.55	36	35,132	0.10%
2018/07/09	4	35.51	106	35.39	35.76	-102	35,146	-0.29%	大賣/鉅額交易
2018/07/06	93	33.16	80	33.74	34.44	13	34,831	0.04%
2018/07/05	293	33.32	90	33.13	32.96	203	34,668	0.59%	大買/鉅額交易
2018/07/04	25	33.51	80	33.63	33.60	-55	34,383	-0.16%
2018/07/03	211	33.35	46	33.41	33.56	165	34,193	0.48%	大買/鉅額交易
2018/07/02	74	36.48	2	35.25	34.73	72	32,954	0.22%
2018/06/29	111	35.89	80	36.27	36.51	31	32,732	0.09%	大買/
2018/06/28	6	35.54	0	0.00	35.88	6	32,184	0.02%
2018/06/27	119	36.80	71	37.44	36.10	48	31,843	0.15%	大買/
2018/06/26	35	37.69	48	37.75	37.85	-13	31,809	-0.04%
2018/06/25	23	39.88	27	40.26	39.75	-4	31,351	-0.01%
2018/06/22	87	39.91	50	40.20	39.94	37	31,580	0.12%
2018/06/21	23	40.97	0	0.00	40.89	23	31,821	0.07%
2018/06/20	172	40.48	35	40.35	40.88	137	32,594	0.42%	大買/鉅額交易
2018/06/19	142	41.30	460	41.69	40.86	-318	32,858	-0.97%	大買/大賣/鉅額交易
2018/06/15	24	42.69	200	42.76	42.57	-176	32,567	-0.54%	大賣/鉅額交易
2018/06/14	102	42.48	41	42.78	42.24	61	32,443	0.19%	大買/
2018/06/13	20	43.00	0	0.00	42.63	20	32,393	0.06%
2018/06/12	0	0.00	148	42.60	42.95	-148	32,311	-0.46%	大賣/鉅額交易
2018/06/11	33	41.70	30	42.22	41.92	3	32,273	0.01%
2018/06/08	137	42.16	5	41.65	41.72	132	32,251	0.41%	大買/鉅額交易
2018/06/07	32	43.11	150	43.65	43.08	-118	32,042	-0.37%	大賣/鉅額交易
2018/06/06	61	43.14	22	43.32	42.96	39	32,108	0.12%
2018/06/05	45	42.76	35	43.08	43.27	10	32,130	0.03%
2018/06/04	20	42.38	115	42.25	42.67	-95	32,198	-0.30%	大賣/
2018/06/01	104	41.37	100	41.00	41.00	4	32,355	0.01%	大買/
2018/05/31	32	40.47	21	40.41	41.54	11	32,421	0.03%
2018/05/30	72	40.11	70	40.24	40.37	2	32,292	0.01%
2018/05/29	34	41.56	20	41.22	41.10	14	31,863	0.04%
2018/05/28	65	41.93	40	42.21	41.80	25	32,149	0.08%
2018/05/25	139	41.61	22	41.79	41.63	117	32,303	0.36%	大買/鉅額交易
2018/05/24	42	42.02	22	41.87	41.86	20	32,447	0.06%
2018/05/23	238	42.79	200	42.52	42.52	38	32,440	0.12%	大買/大賣/
2018/05/22	304	43.82	0	0.00	43.22	304	32,376	0.94%	大買/鉅額交易
2018/05/21	362	44.49	59	44.90	44.36	303	32,652	0.93%	大買/鉅額交易
2018/05/18	16	43.00	1	43.13	43.09	15	32,994	0.05%
2018/05/17	18	43.24	0	0.00	43.10	18	34,436	0.05%
2018/05/16	2	44.02	14	44.16	44.05	-12	35,478	-0.03%
2018/05/15	44	44.40	8	44.17	44.00	36	36,408	0.10%
2018/05/14	16	44.70	93	44.55	44.57	-77	36,950	-0.21%
2018/05/11	181	43.69	60	44.15	43.70	121	37,192	0.33%	大買/鉅額交易
2018/05/10	10	43.63	0	0.00	43.38	10	37,232	0.03%
2018/05/09	19	43.64	0	0.00	43.39	19	37,255	0.05%
2018/05/08	35	42.83	45	42.21	43.62	-10	37,317	-0.03%
2018/05/07	20	40.82	45	41.22	41.75	-25	37,264	-0.07%
2018/05/04	50	40.78	20	41.20	40.84	30	37,261	0.08%
2018/05/03	48	40.35	13	40.58	40.70	35	37,498	0.09%
2018/05/02	141	40.99	3	40.84	40.60	138	37,967	0.36%	大買/鉅額交易
2018/04/30	3	41.39	64	41.29	41.62	-61	38,178	-0.16%
2018/04/27	112	40.84	80	41.03	40.16	32	38,440	0.08%	大買/
2018/04/26	703	42.36	132	41.39	41.37	571	37,955	1.50%	大買/大賣/鉅額交易
2018/04/25	225	43.20	201	43.56	43.27	24	37,668	0.06%	大買/大賣/
2018/04/24	20	41.48	170	42.42	43.63	-150	37,842	-0.40%	大賣/鉅額交易
2018/04/23	90	41.15	70	41.39	41.27	20	37,993	0.05%
2018/04/20	63	41.50	60	41.58	40.79	3	38,015	0.01%
2018/04/19	5	41.70	31	41.95	42.05	-26	38,398	-0.07%
2018/04/18	170	40.67	51	41.25	40.41	119	38,192	0.31%	大買/鉅額交易
2018/04/17	32	41.38	1	41.57	40.95	31	37,819	0.08%
2018/04/16	73	42.12	0	0.00	41.70	73	37,839	0.19%
2018/04/13	131	44.51	42	44.74	43.93	89	37,384	0.24%	大買/
2018/04/12	2	44.87	1	44.77	44.69	1	37,189	0.00%
2018/04/11	81	45.10	55	45.65	45.62	26	36,995	0.07%
2018/04/10	2	43.78	16	43.77	43.77	-14	36,708	-0.04%
2018/04/09	30	42.68	34	43.19	42.93	-4	36,915	-0.01%
2018/04/03	4	42.56	78	42.94	42.30	-74	36,999	-0.20%
2018/04/02	38	43.60	33	44.12	43.64	5	36,874	0.01%
2018/03/31	21	44.01	10	44.00	44.04	11	36,937	0.03%
2018/03/30	125	44.23	11	44.39	44.37	114	37,111	0.31%	大買/鉅額交易
2018/03/29	222	42.05	173	42.78	42.92	49	36,886	0.13%	大買/大賣/
2018/03/28	73	43.50	73	42.70	42.66	0	36,350	0.00%
2018/03/27	65	45.07	3	45.06	44.72	62	35,798	0.17%
2018/03/26	888	44.06	0	0.00	43.85	888	35,591	2.49%	大買/鉅額交易
2018/03/23	111	45.31	30	45.36	44.61	81	35,035	0.23%	大買/
2018/03/22	171	49.21	44	48.30	48.11	127	34,183	0.37%	大買/鉅額交易
2018/03/21	42	50.48	41	50.32	50.45	1	33,482	0.00%
2018/03/19	86	49.33	51	49.34	49.17	35	33,517	0.10%
2018/03/16	5	50.09	1	49.94	49.83	4	33,461	0.01%
2018/03/15	23	48.96	11	50.13	49.92	12	33,535	0.04%
2018/03/14	6	49.39	0	0.00	49.25	6	33,377	0.02%
2018/03/13	64	50.65	25	50.50	50.50	39	33,288	0.12%
2018/03/12	38	51.62	2	51.68	51.15	36	33,368	0.11%
2018/03/09	35	50.97	24	50.89	50.65	11	33,399	0.03%
2018/03/08	80	49.61	127	50.07	50.15	-47	33,540	-0.14%	大賣/
2018/03/07	63	49.82	84	49.74	49.59	-21	33,555	-0.06%
2018/03/06	85	48.51	71	48.96	49.09	14	33,696	0.04%
2018/03/05	27	48.82	21	49.31	48.40	6	33,367	0.02%
2018/03/02	25	49.01	13	49.06	49.00	12	33,281	0.04%
2018/03/01	87	48.99	56	49.59	49.69	31	33,439	0.09%
2018/02/27	55	52.25	49	53.41	51.05	6	33,277	0.02%
2018/02/26	130	52.47	12	52.50	52.45	118	33,612	0.35%	大買/鉅額交易
2018/02/23	61	51.73	23	52.06	51.50	38	33,502	0.11%
2018/02/22	113	50.64	102	50.94	50.95	11	33,583	0.03%	大買/大賣/
2018/02/21	2	51.30	351	50.68	51.35	-349	34,192	-1.02%	大賣/鉅額交易
2018/02/12	8	46.23	2	46.83	46.45	6	34,183	0.02%
2018/02/09	496	45.81	332	46.57	45.70	164	33,742	0.49%	大買/大賣/鉅額交易
2018/02/08	109	52.70	156	52.08	51.10	-47	32,310	-0.15%	大買/大賣/
2018/02/07	78	56.51	9	58.11	55.15	69	31,169	0.22%
2018/02/06	70	57.32	4	56.75	56.45	66	30,320	0.22%
2018/02/05	57	58.22	47	58.39	58.95	10	29,732	0.03%
2018/02/02	84	58.33	88	58.36	58.60	-4	29,413	-0.01%
2018/02/01	2	57.98	5	58.00	58.15	-3	29,421	-0.01%
2018/01/31	141	57.72	78	57.77	58.15	63	29,310	0.21%	大買/
2018/01/30	67	57.48	7	58.27	57.55	60	29,393	0.20%
2018/01/29	66	61.25	35	61.45	60.20	31	28,894	0.11%
2018/01/26	17	60.81	96	60.75	61.35	-79	28,643	-0.28%
2018/01/25	27	60.98	16	60.04	60.00	11	28,513	0.04%
2018/01/24	2	62.13	61	61.61	62.45	-59	28,221	-0.21%
2018/01/23	5	61.15	21	60.49	61.50	-16	27,874	-0.06%
2018/01/22	61	59.50	61	59.83	59.40	0	27,927	0.00%
2018/01/19	61	59.69	71	60.05	60.10	-10	27,995	-0.04%
2018/01/18	27	58.95	21	59.11	58.80	6	28,088	0.02%
2018/01/17	43	58.66	53	59.11	58.50	-10	27,941	-0.04%
2018/01/16	0	0.00	21	57.98	58.00	-21	27,399	-0.08%
2018/01/15	3	57.60	2	57.70	58.00	1	27,211	0.00%
2018/01/12	2	55.70	87	55.59	55.85	-85	26,794	-0.32%
2018/01/11	21	55.20	26	55.34	54.95	-5	27,101	-0.02%
2018/01/10	4	55.19	23	54.26	54.70	-19	26,898	-0.07%
2018/01/09	7	53.43	85	53.42	53.90	-78	26,561	-0.29%
2018/01/08	80	52.60	86	52.83	52.70	-6	26,508	-0.02%
2018/01/05	50	52.29	45	52.66	52.70	5	26,370	0.02%
2018/01/04	23	52.05	24	52.27	52.30	-1	26,300	0.00%
2018/01/03	51	52.76	42	52.32	52.40	9	26,520	0.03%
2018/01/02	3	51.75	45	50.63	51.85	-42	26,292	-0.16%