富邦上証正2 (00633L)-國票-安和券商分點個股進出

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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/12/20	8	40.15	0	0.00	40.00	8	17,392	0.05%
2024/12/13	30	40.45	0	0.00	40.15	30	17,337	0.17%
2024/12/10	10	43.10	10	44.70	41.66	0	17,011	0.00%
2024/12/09	3	40.29	7	40.37	40.28	-4	16,476	-0.02%
2024/12/06	3	40.32	0	0.00	40.30	3	16,470	0.02%
2024/12/05	6	39.30	1	39.30	39.19	5	16,370	0.03%
2024/12/04	10	39.60	0	0.00	39.79	10	16,327	0.06%
2024/12/03	8	39.32	0	0.00	39.65	8	16,308	0.05%
2024/12/02	6	39.31	0	0.00	39.24	6	16,250	0.04%
2024/11/29	0	0.00	8	39.34	39.50	-8	16,270	-0.05%
2024/11/26	2	37.55	0	0.00	38.14	2	16,140	0.01%
2024/11/25	7	38.49	0	0.00	38.21	7	16,024	0.04%
2024/11/22	15	39.88	10	39.31	39.31	5	15,830	0.03%
2024/11/21	0	0.00	5	40.47	40.61	-5	15,730	-0.03%
2024/11/19	6	40.05	0	0.00	39.88	6	15,584	0.04%
2024/11/13	0	0.00	20	41.81	41.71	-20	14,952	-0.13%
2024/11/12	0	0.00	1	42.60	42.05	-1	14,795	-0.01%
2024/11/11	3	41.48	0	0.00	42.01	3	14,589	0.02%
2024/11/08	22	43.46	100	44.63	43.27	-78	14,334	-0.54%
2024/11/07	5	42.63	0	0.00	42.63	5	13,951	0.04%
2024/11/06	0	0.00	2	41.53	41.25	-2	13,748	-0.01%
2024/11/05	1	40.31	8	40.56	41.96	-7	13,523	-0.05%
2024/11/04	0	0.00	9	39.95	39.88	-9	13,377	-0.07%
2024/11/01	2	40.59	8	40.31	40.13	-6	13,399	-0.04%
2024/10/29	0	0.00	10	41.38	40.63	-10	13,230	-0.08%
2024/10/25	1	41.18	0	0.00	41.71	1	13,014	0.01%
2024/10/24	6	41.59	101	41.77	41.10	-95	12,887	-0.74%	大賣/
2024/10/23	19	42.21	10	41.70	42.34	9	12,871	0.07%
2024/10/22	5	41.46	0	0.00	41.46	5	12,744	0.04%
2024/10/21	27	41.48	30	42.00	41.06	-3	12,746	-0.02%
2024/10/18	90.1	40.60	12	40.98	40.70	78.1	12,480	0.63%
2024/10/17	2	41.03	0	0.00	40.18	2	12,280	0.02%
2024/10/16	21.2	40.30	103	40.47	40.52	-81.8	12,128	-0.67%	大賣/
2024/10/15	0	0.00	1	43.49	42.09	-1	11,816	-0.01%
2024/10/14	26	42.77	0	0.00	43.82	26	11,553	0.23%
2024/10/11	35.3	43.37	100	44.00	42.52	-64.7	11,109	-0.58%
2024/10/09	384	44.92	17	45.56	45.35	367	10,658	3.44%	大買/鉅額交易
2024/10/08	58	50.80	126	48.81	47.66	-68	9,679	-0.70%	大賣/
2024/10/07	213	55.91	245	55.78	56.00	-32	8,598	-0.37%	大買/大賣/
2024/10/04	102	51.92	50.6	52.84	53.50	51.4	7,915	0.65%	大買/
2024/10/01	5	43.21	0	0.00	42.70	5	7,274	0.07%
2024/09/30	0	0.00	71.4	42.94	43.03	-71.4	7,116	-1.00%
2024/09/27	4	37.33	44	39.11	38.69	-40	6,310	-0.63%
2024/09/26	0	0.00	11	35.21	35.40	-11	5,516	-0.20%
2024/09/25	10	33.79	10	34.32	33.90	0	5,381	0.00%
2024/09/24	0	0.00	10	31.21	32.18	-10	5,038	-0.20%
2024/09/23	0	0.00	13	29.45	29.77	-13	4,812	-0.27%
2024/09/20	10	28.89	0	0.00	28.86	10	4,778	0.21%
2024/09/19	2	28.35	18	29.14	29.27	-16	4,720	-0.34%
2024/09/16	2	28.65	0	0.00	28.69	2	4,961	0.04%
2024/09/13	3	28.77	0	0.00	28.85	3	4,968	0.06%
2024/09/12	1	29.21	0	0.00	29.18	1	4,945	0.02%
2024/09/09	2	29.30	0	0.00	29.30	2	4,991	0.04%
2024/09/06	2	30.18	0	0.00	30.18	2	4,945	0.04%
2024/09/03	11	30.81	0	0.00	30.73	11	5,115	0.22%
2024/09/02	4	31.30	0	0.00	31.09	4	5,101	0.08%
2024/08/30	0	0.00	8	31.65	32.25	-8	5,012	-0.16%
2024/08/29	2	30.91	0	0.00	30.99	2	4,922	0.04%
2024/08/28	6	31.28	0	0.00	31.20	6	4,978	0.12%
2024/08/15	0	0.00	6	31.58	31.53	-6	5,238	-0.11%
2024/08/14	2	30.90	0	0.00	30.84	2	5,261	0.04%
2024/08/13	2	30.97	0	0.00	30.99	2	5,255	0.04%
2024/08/07	1	31.27	0	0.00	31.36	1	5,425	0.02%
2024/08/06	4	31.14	0	0.00	30.73	4	5,471	0.07%
2024/08/05	0	0.00	2	32.18	31.69	-2	5,402	-0.04%
2024/08/02	2	32.06	1	31.99	31.92	1	5,358	0.02%
2024/08/01	2	32.58	0	0.00	32.43	2	5,350	0.04%
2024/07/31	0	0.00	7	32.61	33.02	-7	5,365	-0.13%
2024/07/30	2	31.64	0	0.00	31.63	2	5,369	0.04%
2024/07/26	5	32.62	800	32.80	32.50	-795	5,403	-14.71%	大賣/鉅額交易
2024/07/22	2	34.57	2	35.51	34.39	0	5,545	0.00%
2024/07/18	0	0.00	2	34.70	34.93	-2	5,440	-0.04%
2024/07/17	0	0.00	8	34.45	34.46	-8	5,406	-0.15%
2024/07/15	1	34.00	12	34.18	34.15	-11	5,473	-0.20%
2024/07/12	10	33.70	1	33.73	33.89	9	5,557	0.16%
2024/07/11	0	0.00	4	33.58	33.47	-4	5,550	-0.07%
2024/07/10	0	0.00	6	33.33	33.05	-6	5,589	-0.11%
2024/07/09	0	0.00	46	32.25	32.67	-46	5,751	-0.80%
2024/07/05	8	32.91	10	32.41	32.37	-2	5,816	-0.03%
2024/07/04	6	33.63	1	34.17	33.58	5	5,696	0.09%
2024/07/03	2	33.63	0	0.00	33.70	2	5,731	0.03%
2024/07/02	0	0.00	8	33.62	33.76	-8	5,803	-0.14%
2024/07/01	10	32.72	0	0.00	32.89	10	5,804	0.17%
2024/06/28	0	0.00	1	33.30	33.20	-1	5,841	-0.02%
2024/06/27	8	32.85	0	0.00	32.94	8	5,917	0.14%
2024/06/26	12	33.06	0	0.00	32.93	12	5,877	0.20%
2024/06/24	0	0.00	2	33.50	33.44	-2	5,977	-0.03%
2024/06/21	4	33.10	0	0.00	32.94	4	5,958	0.07%
2024/06/18	0	0.00	1	33.96	33.72	-1	5,910	-0.02%
2024/06/14	13	33.27	1	33.52	33.54	12	5,998	0.20%
2024/06/13	27	33.59	0	0.00	33.45	27	5,997	0.45%
2024/06/12	12	33.64	0	0.00	33.60	12	5,996	0.20%
2024/06/11	13	33.81	0	0.00	33.58	13	6,026	0.22%
2024/06/07	3	34.67	0	0.00	34.34	3	6,015	0.05%
2024/06/05	0	0.00	1	35.73	35.29	-1	6,210	-0.02%
2024/06/04	0	0.00	1	35.40	35.37	-1	6,289	-0.02%
2024/06/03	2	34.83	1	35.32	35.00	1	6,441	0.02%
2024/05/30	1	35.27	0	0.00	35.10	1	6,632	0.02%
2024/05/27	4	35.66	200	35.65	35.69	-196	6,761	-2.90%	大賣/鉅額交易
2024/05/24	1	35.78	0	0.00	35.72	1	6,797	0.01%
2024/05/22	8	36.85	0	0.00	37.04	8	6,889	0.12%
2024/05/20	233	37.43	3	37.33	37.19	230	7,425	3.10%	大買/鉅額交易
2024/05/02	1	35.83	16	35.84	36.26	-15	9,798	-0.15%
2024/04/30	0	0.00	10	36.01	35.75	-10	10,066	-0.10%
2024/04/29	1	35.92	36	35.71	35.97	-35	10,271	-0.34%
2024/04/26	0	0.00	11	35.05	35.22	-11	10,239	-0.11%
2024/04/22	0	0.00	30	33.87	33.93	-30	10,839	-0.28%
2024/04/18	0	0.00	19	34.26	34.37	-19	10,879	-0.17%
2024/04/16	0	0.00	1	33.20	33.80	-1	10,869	-0.01%
2024/04/15	0	0.00	2	33.59	33.68	-2	10,847	-0.02%
2024/04/09	5	32.86	0	0.00	32.84	5	10,947	0.05%
2024/04/02	5	33.88	0	0.00	33.93	5	11,261	0.04%
2024/04/01	0	0.00	15	34.11	34.19	-15	11,224	-0.13%
2024/03/27	0	0.00	2	33.36	33.21	-2	11,094	-0.02%
2024/03/25	0	0.00	3	33.19	33.13	-3	11,114	-0.03%
2024/03/22	23	32.98	10	32.52	32.94	13	11,064	0.12%
2024/03/21	0	0.00	2	33.73	33.49	-2	10,989	-0.02%
2024/03/18	0	0.00	6	33.04	33.05	-6	11,173	-0.05%
2024/03/15	0	0.00	12	32.49	32.48	-12	11,186	-0.11%
2024/03/14	0	0.00	20	32.78	32.72	-20	11,326	-0.18%
2024/03/13	2	32.96	0	0.00	33.01	2	11,316	0.02%
2024/03/12	0	0.00	13	33.10	33.50	-13	11,412	-0.11%
2024/03/11	0	0.00	1	32.12	32.50	-1	11,493	-0.01%
2024/03/08	1	31.42	0	0.00	31.47	1	11,371	0.01%
2024/03/07	5	31.86	0	0.00	31.81	5	11,286	0.04%
2024/03/06	0	0.00	1	32.44	32.30	-1	11,198	-0.01%
2024/03/05	2	31.26	4	31.64	32.06	-2	11,128	-0.02%
2024/03/01	1	31.32	2	31.74	31.61	-1	10,962	-0.01%
2024/02/29	1	31.42	13	31.25	31.47	-12	11,019	-0.11%
2024/02/27	2	30.91	10	30.91	31.23	-8	10,949	-0.07%
2024/02/26	22	31.60	0	0.00	31.42	22	10,913	0.20%
2024/02/23	0	0.00	1	32.03	32.07	-1	10,825	-0.01%
2024/02/21	0	0.00	27	31.33	32.25	-27	10,738	-0.25%
2024/02/20	5	29.98	0	0.00	30.07	5	10,337	0.05%
2024/02/19	6	29.95	60	30.00	29.88	-54	10,299	-0.52%
2024/02/16	33	29.90	126	29.76	30.40	-93	10,130	-0.92%	大賣/
2024/02/15	0	0.00	30	29.17	29.36	-30	9,925	-0.30%
2024/02/05	8	26.46	21	27.26	27.71	-13	9,695	-0.13%
2024/02/02	8	26.91	0	0.00	26.89	8	9,339	0.09%
2024/02/01	3	27.03	8	27.34	27.47	-5	9,161	-0.05%
2024/01/31	8	27.05	3	27.50	27.32	5	8,993	0.06%
2024/01/30	29	27.75	0	0.00	27.51	29	8,821	0.33%
2024/01/29	0	0.00	4	28.66	28.39	-4	8,569	-0.05%
2024/01/26	5	28.33	2	28.59	28.24	3	8,362	0.04%
2024/01/25	21	27.93	36	28.22	28.47	-15	8,213	-0.18%
2024/01/24	19	26.72	10	27.42	26.70	9	7,766	0.12%
2024/01/23	14	26.67	2	27.16	26.88	12	7,458	0.16%
2024/01/22	6	27.45	9	27.49	27.26	-3	7,241	-0.04%
2024/01/19	15	27.00	23	27.04	27.03	-8	7,130	-0.11%
2024/01/18	2	25.77	0	0.00	25.77	2	6,965	0.03%
2024/01/17	2	26.83	0	0.00	26.83	2	6,609	0.03%
2024/01/16	14	27.00	10	27.51	27.15	4	6,610	0.06%
2024/01/15	4	26.94	5	27.53	27.39	-1	6,564	-0.02%
2024/01/12	6	27.11	4	27.55	27.34	2	6,564	0.03%
2024/01/11	11	27.24	11	27.49	27.62	0	6,647	0.00%
2024/01/10	5	27.34	10	27.46	27.29	-5	6,574	-0.08%
2024/01/09	2	27.12	150	27.25	27.15	-148	6,526	-2.27%	大賣/鉅額交易
2024/01/08	20	27.44	4	27.23	27.26	16	6,472	0.25%
2024/01/05	4	28.58	2	28.55	28.29	2	6,305	0.03%
2024/01/04	6	28.19	0	0.00	27.82	6	6,328	0.09%
2024/01/03	2	28.48	5	28.50	28.39	-3	6,200	-0.05%
2024/01/02	178	28.99	0	0.00	28.66	178	6,172	2.88%	大買/鉅額交易
2023/12/29	12	29.29	6	29.58	29.34	6	5,935	0.10%
2023/12/28	0	0.00	15	28.72	29.21	-15	5,848	-0.26%
2023/12/27	2	27.78	0	0.00	27.94	2	5,768	0.03%
2023/12/25	19	28.18	0	0.00	28.17	19	5,747	0.33%
2023/12/22	0	0.00	2	28.48	28.34	-2	5,770	-0.03%
2023/12/21	2	27.36	6	27.89	28.08	-4	5,737	-0.07%
2023/12/20	2	27.73	0	0.00	27.91	2	5,734	0.03%
2023/12/19	6	27.81	2	28.06	27.85	4	5,757	0.07%
2023/12/18	10	27.69	0	0.00	27.89	10	5,766	0.17%
2023/12/15	16	27.99	2	28.62	27.87	14	5,693	0.25%
2023/12/14	20	28.30	0	0.00	28.03	20	5,581	0.36%
2023/12/13	10	28.71	0	0.00	28.36	10	5,518	0.18%
2023/12/12	0	0.00	6	29.32	29.20	-6	5,478	-0.11%
2023/12/11	24	28.30	0	0.00	28.47	24	5,437	0.44%
2023/12/08	6	29.04	0	0.00	29.18	6	5,300	0.11%
2023/12/07	7	29.00	0	0.00	29.02	7	5,274	0.13%
2023/12/06	18	29.11	250	29.13	29.33	-232	5,159	-4.50%	大賣/鉅額交易
2023/12/05	10	30.17	0	0.00	29.89	10	4,995	0.20%
2023/12/04	20	30.56	0	0.00	30.43	20	5,019	0.40%
2023/12/01	4	30.61	1	31.20	30.45	3	5,036	0.06%
2023/11/30	1	31.30	4	31.23	31.09	-3	4,998	-0.06%
2023/11/29	4	30.82	0	0.00	30.76	4	5,170	0.08%
2023/11/28	3	31.39	0	0.00	31.30	3	5,123	0.06%
2023/11/27	2	31.90	0	0.00	31.32	2	5,141	0.04%
2023/11/23	4	32.25	0	0.00	32.10	4	5,184	0.08%
2023/11/22	5	32.62	0	0.00	32.62	5	5,489	0.09%
2023/11/21	0	0.00	2	33.09	33.22	-2	5,455	-0.04%
2023/11/20	0	0.00	8	32.70	32.67	-8	5,461	-0.15%
2023/11/17	5	32.32	0	0.00	32.26	5	5,412	0.09%
2023/11/16	2	33.03	0	0.00	32.90	2	5,520	0.04%
2023/11/15	0	0.00	2	33.90	33.30	-2	5,595	-0.04%
2023/11/13	2	33.00	0	0.00	32.88	2	5,614	0.04%
2023/11/10	2	33.53	0	0.00	33.17	2	5,605	0.04%
2023/11/09	4	33.68	0	0.00	33.73	4	5,647	0.07%
2023/11/06	0	0.00	5	34.41	34.21	-5	6,124	-0.08%
2023/11/03	0	0.00	4	34.05	33.92	-4	6,113	-0.07%
2023/11/01	50	33.72	16	34.02	33.80	34	6,199	0.55%
2023/10/31	0	0.00	1	32.86	32.88	-1	6,186	-0.02%
2023/10/27	1	32.55	5	32.59	33.05	-4	6,304	-0.06%
2023/10/26	0	0.00	2	32.35	31.94	-2	6,543	-0.03%
2023/10/25	4	31.95	14	32.52	32.08	-10	6,762	-0.15%
2023/10/24	12	31.25	0	0.00	31.20	12	6,771	0.18%
2023/10/20	1	31.87	0	0.00	31.83	1	6,893	0.01%
2023/10/19	6	33.26	0	0.00	32.47	6	6,842	0.09%
2023/10/18	2	34.14	2	34.69	34.09	0	6,697	0.00%
2023/10/16	7	34.39	0	0.00	34.11	7	6,734	0.10%
2023/10/13	19	34.76	0	0.00	34.54	19	6,725	0.28%
2023/10/12	2	36.06	4	35.69	35.47	-2	6,759	-0.03%
2023/10/11	2	35.17	17	35.27	34.96	-15	6,792	-0.22%
2023/10/06	0	0.00	2	35.09	35.08	-2	6,894	-0.03%
2023/10/05	2	34.45	0	0.00	34.56	2	6,904	0.03%
2023/10/04	10	34.45	0	0.00	34.30	10	6,933	0.14%
2023/10/03	6	35.49	0	0.00	35.09	6	6,917	0.09%
2023/10/02	0	0.00	2	36.54	36.20	-2	6,856	-0.03%
2023/09/28	2	35.80	0	0.00	35.75	2	6,894	0.03%
2023/09/27	2	36.07	0	0.00	36.10	2	6,879	0.03%
2023/09/26	17	36.58	0	0.00	36.23	17	6,843	0.25%
2023/09/25	0	0.00	3	37.46	36.89	-3	6,874	-0.04%
2023/09/22	2	35.60	4	36.49	36.65	-2	6,900	-0.03%
2023/09/19	4	36.68	0	0.00	36.62	4	6,960	0.06%
2023/09/18	14	36.61	3	36.85	36.58	11	7,107	0.15%
2023/09/15	4	36.36	0	0.00	36.32	4	7,088	0.06%
2023/09/14	0	0.00	2	37.02	36.70	-2	7,054	-0.03%
2023/09/13	11	36.63	0	0.00	36.48	11	7,107	0.15%
2023/09/11	4	36.68	2	36.93	37.34	2	7,209	0.03%
2023/09/08	7	36.45	0	0.00	36.45	7	7,314	0.10%
2023/09/07	12	37.35	0	0.00	37.24	12	7,286	0.16%
2023/09/04	100	38.65	8	38.08	38.47	92	7,254	1.27%
2023/09/01	6	37.25	0	0.00	37.11	6	7,176	0.08%
2023/08/31	8	36.81	0	0.00	36.68	8	7,201	0.11%
2023/08/30	5	37.11	0	0.00	37.10	5	7,224	0.07%
2023/08/29	0	0.00	2	38.05	37.75	-2	7,148	-0.03%
2023/08/28	1	37.66	8	38.69	36.99	-7	7,158	-0.10%
2023/08/25	5	35.98	1	36.19	35.92	4	6,913	0.06%
2023/08/22	2	35.68	22	35.90	35.47	-20	7,142	-0.28%
2023/08/21	2	36.22	0	0.00	36.16	2	7,163	0.03%
2023/08/17	2	36.68	0	0.00	36.92	2	7,239	0.03%
2023/08/15	2	37.31	0	0.00	37.01	2	7,357	0.03%
2023/08/14	1	37.20	0	0.00	37.20	1	7,371	0.01%
2023/08/11	8	39.79	5	39.09	39.08	3	7,174	0.04%
2023/08/10	19	39.87	0	0.00	39.85	19	7,123	0.27%
2023/08/09	0	0.00	5	40.35	40.35	-5	7,074	-0.07%
2023/08/08	2	40.36	0	0.00	40.53	2	7,120	0.03%
2023/08/07	10	40.38	0	0.00	40.33	10	7,055	0.14%
2023/08/04	0	0.00	10	41.58	41.43	-10	7,140	-0.14%
2023/08/02	10	40.23	0	0.00	39.84	10	7,131	0.14%
2023/08/01	20	40.82	0	0.00	40.74	20	7,169	0.28%
2023/07/31	9	41.02	27	41.96	41.00	-18	7,135	-0.25%
2023/07/28	35	40.14	9	40.39	40.53	26	6,918	0.38%
2023/07/27	1	39.15	16	39.03	38.93	-15	6,724	-0.22%
2023/07/26	0	0.00	6	38.57	38.26	-6	6,684	-0.09%
2023/07/25	0	0.00	1	38.25	38.40	-1	6,750	-0.01%
2023/07/24	1	35.77	1	36.35	36.09	0	6,517	0.00%
2023/07/21	0	0.00	1	36.95	36.47	-1	6,528	-0.02%
2023/07/19	1	36.10	0	0.00	35.97	1	6,674	0.01%
2023/07/17	0	0.00	3	36.34	36.31	-3	6,695	-0.04%
2023/07/14	10	37.35	1	37.41	37.33	9	6,645	0.14%
2023/07/12	0	0.00	1	36.30	36.02	-1	6,607	-0.02%
2023/07/11	1	36.09	4	36.08	35.91	-3	6,644	-0.05%
2023/07/10	0	0.00	2	35.82	35.41	-2	6,653	-0.03%
2023/07/07	2	35.05	0	0.00	35.28	2	6,725	0.03%
2023/07/06	4	35.32	0	0.00	35.30	4	6,756	0.06%
2023/07/05	1	35.75	0	0.00	35.89	1	6,783	0.01%
2023/07/03	0	0.00	12	36.33	36.42	-12	6,947	-0.17%
2023/06/30	2	34.69	4	35.42	35.55	-2	7,029	-0.03%
2023/06/29	4	34.85	0	0.00	34.90	4	7,040	0.06%
2023/06/28	0	0.00	2	35.42	35.25	-2	7,111	-0.03%
2023/06/27	4	34.71	2	35.18	35.00	2	7,114	0.03%
2023/06/26	11	35.13	0	0.00	34.83	11	7,128	0.15%
2023/06/21	6	36.17	1	36.80	36.32	5	6,998	0.07%
2023/06/20	0	0.00	2	37.00	36.51	-2	7,013	-0.03%
2023/06/19	12	36.94	2	36.82	36.82	10	7,080	0.14%
2023/06/16	0	0.00	36	37.57	37.73	-36	7,052	-0.51%
2023/06/15	2	36.45	2	36.61	36.96	0	7,070	0.00%
2023/06/14	0	0.00	8	36.57	36.25	-8	7,118	-0.11%
2023/06/12	0	0.00	2	35.44	35.56	-2	7,005	-0.03%
2023/06/09	0	0.00	6	35.29	35.17	-6	7,071	-0.08%
2023/06/07	8	34.54	2	35.10	34.62	6	7,182	0.08%
2023/06/06	0	0.00	2	35.32	35.23	-2	7,216	-0.03%
2023/06/05	1	34.86	0	0.00	34.78	1	7,281	0.01%
2023/06/02	0	0.00	4	34.82	34.94	-4	7,307	-0.05%
2023/06/01	4	34.04	7	34.37	34.32	-3	7,391	-0.04%
2023/05/31	9	33.98	0	0.00	33.55	9	7,412	0.12%
2023/05/30	4	34.47	2	35.26	34.13	2	7,343	0.03%
2023/05/29	7	35.09	3	35.46	35.01	4	7,435	0.05%
2023/05/26	3	35.02	0	0.00	35.41	3	7,531	0.04%
2023/05/25	16	35.75	0	0.00	35.43	16	7,532	0.21%
2023/05/24	10	36.85	0	0.00	36.61	10	7,390	0.14%
2023/05/23	4	37.67	2	38.39	37.52	2	7,318	0.03%
2023/05/22	4	38.14	2	37.82	38.26	2	7,335	0.03%
2023/05/19	6	37.51	0	0.00	37.57	6	7,402	0.08%
2023/05/18	5	38.21	0	0.00	38.02	5	7,332	0.07%
2023/05/17	1	38.60	0	0.00	37.99	1	7,314	0.01%
2023/05/02	1	38.50	0	0.00	38.82	1	7,741	0.01%
2023/04/28	0	0.00	3	38.61	38.74	-3	7,903	-0.04%
2023/04/27	0	0.00	1	37.74	37.89	-1	7,926	-0.01%
2023/04/26	2	37.21	108	37.39	37.70	-106	8,196	-1.29%	大賣/鉅額交易
2023/04/25	6	37.34	2	37.61	37.19	4	8,292	0.05%
2023/04/24	4	37.66	0	0.00	37.60	4	8,215	0.05%
2023/04/18	0	0.00	3	40.51	40.33	-3	8,320	-0.04%
2023/04/17	0	0.00	2	38.91	39.66	-2	8,426	-0.02%
2023/04/14	2	38.40	2	38.78	38.36	0	8,393	0.00%
2023/04/13	2	37.86	10	38.23	38.25	-8	8,462	-0.09%
2023/04/12	6	38.42	0	0.00	38.22	6	8,482	0.07%
2023/04/11	7	38.76	0	0.00	38.68	7	8,455	0.08%
2023/04/10	7	38.54	6	39.04	39.06	1	8,500	0.01%
2023/04/07	0	0.00	4	39.28	39.00	-4	8,592	-0.05%
2023/04/06	8	38.77	0	0.00	38.55	8	8,497	0.09%
2023/03/31	0	0.00	1	39.63	39.33	-1	8,441	-0.01%
2023/03/30	2	38.76	0	0.00	38.69	2	8,399	0.02%
2023/03/28	5	38.14	0	0.00	38.17	5	8,437	0.06%
2023/03/20	13	37.62	5	37.72	37.29	8	8,541	0.09%
2023/03/17	5	37.99	0	0.00	38.26	5	8,573	0.06%
2023/03/14	0	0.00	5	37.79	38.00	-5	8,867	-0.06%
2023/03/13	1	38.61	0	0.00	38.59	1	8,926	0.01%
2023/03/10	2	38.21	0	0.00	38.36	2	8,891	0.02%
2023/03/09	1	39.09	0	0.00	39.06	1	8,993	0.01%
2023/03/08	1	39.50	0	0.00	39.38	1	8,932	0.01%
2023/03/07	4	40.84	0	0.00	40.77	4	9,136	0.04%
2023/03/03	1	41.43	50	41.10	41.37	-49	9,193	-0.53%
2023/03/02	2	41.51	0	0.00	41.43	2	9,272	0.02%
2023/03/01	0	0.00	1	41.92	41.64	-1	9,334	-0.01%
2023/02/24	5	40.56	0	0.00	40.46	5	9,329	0.05%
2023/02/23	6	41.64	0	0.00	41.37	6	9,338	0.06%
2023/02/22	5	41.82	0	0.00	41.87	5	9,296	0.05%
2023/02/21	50	42.26	0	0.00	42.10	50	9,386	0.53%
2023/02/20	6	40.58	0	0.00	41.53	6	9,407	0.06%
2023/02/17	3	41.68	0	0.00	41.55	3	9,518	0.03%
2023/02/14	4	42.32	1	42.22	42.15	3	9,873	0.03%
2023/02/07	1	41.26	0	0.00	41.33	1	10,427	0.01%
2023/02/06	5	40.91	0	0.00	40.63	5	10,501	0.05%
2023/02/03	58	41.92	0	0.00	41.92	58	10,493	0.55%
2023/02/02	1	43.38	0	0.00	43.60	1	10,582	0.01%
2023/02/01	52	43.69	0	0.00	43.62	52	10,571	0.49%
2023/01/31	2	44.36	2	45.10	44.14	0	10,542	0.00%
2023/01/30	0	0.00	4	46.44	45.14	-4	10,433	-0.04%
2023/01/17	6	44.69	2	44.90	44.05	4	10,411	0.04%
2023/01/16	0	0.00	50	45.06	45.30	-50	10,696	-0.47%
2023/01/13	2	42.35	50	42.46	42.85	-48	10,474	-0.46%
2023/01/12	0	0.00	1	42.00	41.85	-1	10,442	-0.01%
2023/01/11	0	0.00	1	42.15	42.30	-1	10,483	-0.01%
2023/01/10	1	41.80	9	41.75	41.80	-8	10,470	-0.08%
2023/01/09	0	0.00	50	41.85	41.72	-50	10,445	-0.48%
2023/01/06	5	40.96	10	41.07	41.20	-5	10,468	-0.05%
2023/01/05	2	40.76	0	0.00	40.70	2	10,417	0.02%
2023/01/04	0	0.00	100	39.05	38.65	-100	10,314	-0.97%
2022/12/30	0	0.00	3	39.18	39.15	-3	10,318	-0.03%
2022/12/28	0	0.00	3	38.98	39.25	-3	10,364	-0.03%
2022/12/27	7	39.25	5	39.53	39.21	2	10,290	0.02%
2022/12/23	0	0.00	1	38.44	38.44	-1	10,249	-0.01%
2022/12/22	0	0.00	2	39.12	38.83	-2	10,255	-0.02%
2022/12/20	101	38.45	0	0.00	37.61	101	10,249	0.99%	大買/鉅額交易
2022/12/19	0	0.00	101	40.11	39.85	-101	10,149	-1.00%	大賣/鉅額交易
2022/12/14	0	0.00	53	40.13	40.25	-53	10,037	-0.53%
2022/12/13	50	39.50	0	0.00	39.59	50	9,973	0.50%
2022/12/12	0	0.00	1	40.30	39.86	-1	9,960	-0.01%
2022/12/09	0	0.00	250	39.60	40.06	-250	9,979	-2.51%	大賣/鉅額交易
2022/12/08	2	39.50	0	0.00	39.65	2	9,883	0.02%
2022/12/07	0	0.00	7	40.27	40.33	-7	9,849	-0.07%
2022/12/06	5	38.21	77	39.67	39.44	-72	9,859	-0.73%
2022/12/01	100	38.00	127	38.33	37.99	-27	9,482	-0.28%	大賣/
2022/11/30	0	0.00	3	36.85	36.79	-3	9,317	-0.03%
2022/11/29	0	0.00	16	36.80	36.52	-16	9,394	-0.17%
2022/11/28	16	33.03	0	0.00	33.48	16	9,180	0.17%
2022/11/22	0	0.00	12	35.41	35.30	-12	9,147	-0.13%
2022/11/18	0	0.00	1	36.00	35.79	-1	8,977	-0.01%
2022/11/16	100	36.51	101	36.44	36.41	-1	9,017	-0.01%	大賣/
2022/11/14	101	36.00	1	36.36	35.86	100	8,904	1.12%	大買/
2022/11/08	50	35.00	0	0.00	34.67	50	8,608	0.58%
2022/11/07	1	34.90	0	0.00	35.63	1	8,586	0.01%
2022/11/04	0	0.00	101	34.95	35.42	-101	8,493	-1.19%	大賣/鉅額交易
2022/11/03	101	33.15	0	0.00	32.77	101	8,377	1.21%	大買/鉅額交易
2022/11/02	1	32.67	50	33.13	33.87	-49	8,320	-0.59%
2022/10/31	85	31.06	0	0.00	30.82	85	8,129	1.05%
2022/10/28	10	32.12	25	32.55	31.51	-15	7,904	-0.19%
2022/10/27	55	33.61	0	0.00	32.77	55	8,079	0.68%
2022/10/26	4	34.12	1	33.97	34.16	3	8,243	0.04%
2022/10/25	100	34.74	0	0.00	34.25	100	8,313	1.20%
2022/10/24	97	34.82	0	0.00	34.46	97	8,379	1.16%
2022/10/21	48	37.16	0	0.00	37.16	48	8,043	0.60%
2022/10/18	1	39.45	1	39.70	39.21	0	7,963	0.00%
2022/10/17	1	38.80	0	0.00	39.21	1	7,980	0.01%
2022/10/14	0	0.00	1	39.62	39.96	-1	7,984	-0.01%
2022/10/13	1	37.73	0	0.00	37.93	1	7,908	0.01%
2022/10/12	12	37.36	300	37.21	37.23	-288	7,974	-3.61%	大賣/鉅額交易
2022/10/11	18	38.42	0	0.00	38.31	18	8,042	0.22%
2022/10/06	0	0.00	60	42.85	43.00	-60	8,020	-0.75%
2022/10/05	0	0.00	1	42.56	42.80	-1	8,085	-0.01%
2022/09/27	0	0.00	10	40.00	40.86	-10	8,349	-0.12%
2022/09/16	1	41.30	0	0.00	41.31	1	8,819	0.01%
2022/09/15	10	42.78	0	0.00	42.50	10	8,797	0.11%
2022/08/26	0	0.00	5	43.20	43.13	-5	10,037	-0.05%
2022/08/23	15	42.64	0	0.00	42.91	15	10,090	0.15%
2022/08/19	1	43.00	0	0.00	43.17	1	9,941	0.01%
2022/08/17	0	0.00	2	43.30	43.81	-2	9,954	-0.02%
2022/08/12	0	0.00	5	42.91	43.38	-5	10,148	-0.05%
2022/08/09	0	0.00	8	42.95	42.80	-8	10,146	-0.08%
2022/08/05	0	0.00	7	42.38	42.04	-7	10,317	-0.07%
2022/08/03	7	41.89	0	0.00	41.91	7	10,577	0.07%
2022/08/02	13	42.21	0	0.00	42.37	13	10,517	0.12%
2022/07/29	2	43.74	0	0.00	43.83	2	10,447	0.02%
2022/07/27	1	45.43	0	0.00	45.01	1	10,256	0.01%
2022/07/20	14	46.20	5	46.42	46.08	9	11,121	0.08%
2022/07/18	5	45.76	0	0.00	46.76	5	11,365	0.04%
2022/07/05	0	0.00	1	51.40	50.45	-1	11,682	-0.01%
2022/07/01	51	50.57	0	0.00	50.25	51	11,710	0.44%
2022/06/30	0	0.00	56	50.31	51.55	-56	11,689	-0.48%
2022/06/29	56	49.65	25	49.83	49.35	31	11,736	0.26%
2022/06/28	5	49.42	5	49.62	49.54	0	11,748	0.00%
2022/06/27	0	0.00	8	49.76	49.06	-8	11,788	-0.07%
2022/06/21	0	0.00	8	46.80	46.56	-8	11,841	-0.07%
2022/06/20	11	46.27	11	46.53	46.58	0	11,864	0.00%
2022/06/17	5	44.96	5	45.14	45.91	0	11,730	0.00%
2022/06/15	0	0.00	3	45.39	46.21	-3	11,691	-0.03%
2022/06/09	0	0.00	18	43.61	43.29	-18	12,080	-0.15%
2022/06/08	1	43.00	0	0.00	42.81	1	12,067	0.01%
2022/06/07	0	0.00	9	42.24	42.70	-9	11,936	-0.08%
2022/06/06	4	41.00	1	41.65	41.55	3	11,854	0.03%
2022/05/31	5	40.83	0	0.00	41.04	5	11,845	0.04%
2022/05/27	0	0.00	1	40.00	39.25	-1	11,633	-0.01%
2022/05/26	5	38.00	8	39.16	38.73	-3	11,550	-0.03%
2022/05/25	1	38.75	0	0.00	38.62	1	11,391	0.01%
2022/05/24	0	0.00	5	39.05	39.15	-5	11,355	-0.04%
2022/05/23	0	0.00	1	40.20	40.06	-1	11,264	-0.01%
2022/05/20	0	0.00	11	40.72	40.94	-11	11,179	-0.10%
2022/05/13	0	0.00	1	39.45	39.15	-1	10,684	-0.01%
2022/05/12	1	38.87	0	0.00	38.66	1	10,600	0.01%
2022/05/11	1	38.30	0	0.00	39.67	1	10,514	0.01%
2022/05/10	20	36.23	20	38.38	37.90	0	10,363	0.00%
2022/05/09	10	37.37	0	0.00	36.83	10	10,201	0.10%
2022/05/06	1	38.25	1	38.32	38.27	0	10,254	0.00%
2022/05/05	1	40.94	0	0.00	40.78	1	10,051	0.01%
2022/05/04	1	40.20	0	0.00	40.02	1	10,010	0.01%
2022/04/29	12	40.75	27	40.87	40.65	-15	10,019	-0.15%
2022/04/26	16	37.42	20	38.47	38.30	-4	9,489	-0.04%
2022/04/25	20	39.31	0	0.00	39.22	20	9,238	0.22%
2022/04/20	10	41.24	0	0.00	41.58	10	8,887	0.11%
2022/04/18	8	42.42	0	0.00	42.31	8	8,558	0.09%
2022/04/12	0	0.00	10	41.99	42.43	-10	8,337	-0.12%
2022/04/11	10	40.97	5	41.20	41.03	5	8,388	0.06%
2022/04/08	0	0.00	1	43.33	43.20	-1	8,247	-0.01%
2022/04/01	0	0.00	5	43.35	43.35	-5	8,102	-0.06%
2022/03/31	360	41.66	0	0.00	41.65	360	7,887	4.56%	大買/鉅額交易
2022/03/30	55	41.19	0	0.00	41.61	55	7,831	0.70%
2022/03/28	15	39.10	0	0.00	40.01	15	7,719	0.19%
2022/03/23	0	0.00	20	41.88	42.25	-20	7,557	-0.26%
2022/03/22	0	0.00	5	41.85	41.74	-5	7,478	-0.07%
2022/03/21	0	0.00	2	41.91	41.21	-2	7,496	-0.03%
2022/03/18	17	40.24	0	0.00	40.88	17	7,461	0.23%
2022/03/17	400	41.51	25	41.94	41.51	375	7,428	5.05%	大買/鉅額交易
2022/03/16	29	36.05	2	36.39	38.20	27	7,139	0.38%
2022/03/15	0	0.00	3	37.40	37.10	-3	6,967	-0.04%
2022/03/14	7	40.39	0	0.00	40.35	7	6,714	0.10%
2022/03/11	5	40.18	0	0.00	40.24	5	6,622	0.08%
2022/03/09	4	41.28	1	41.35	40.56	3	6,428	0.05%
2022/03/07	1	44.00	20	43.74	43.63	-19	6,191	-0.31%
2022/03/04	1	46.10	0	0.00	46.22	1	6,104	0.02%
2022/02/24	19	48.17	13	47.48	47.48	6	5,971	0.10%
2022/02/23	1	48.61	0	0.00	49.08	1	5,934	0.02%
2022/02/22	10	48.53	0	0.00	48.65	10	5,935	0.17%
2022/02/18	1	50.10	0	0.00	51.00	1	5,861	0.02%
2022/02/17	10	50.80	1	51.15	50.80	9	5,879	0.15%
2022/02/15	1	49.42	0	0.00	49.67	1	5,837	0.02%
2022/02/11	0	0.00	4	51.25	51.10	-4	5,993	-0.07%
2022/02/09	0	0.00	2	50.50	51.00	-2	5,948	-0.03%
2022/02/08	3	49.16	0	0.00	48.83	3	5,897	0.05%
2022/02/07	10	50.55	0	0.00	50.20	10	5,796	0.17%
2022/01/26	4	50.69	0	0.00	50.50	4	5,760	0.07%
2022/01/21	0	0.00	2	53.70	52.95	-2	5,860	-0.03%
2022/01/20	0	0.00	11	53.18	53.55	-11	5,811	-0.19%
2022/01/18	10	50.75	10	50.85	51.65	0	5,778	0.00%
2022/01/17	10	50.30	10	50.45	50.75	0	5,749	0.00%
2022/01/14	12	51.07	45	50.77	51.00	-33	5,782	-0.57%
2022/01/13	20	53.65	10	53.80	52.40	10	5,709	0.18%
2022/01/06	1	52.00	0	0.00	52.65	1	5,830	0.02%
2022/01/04	1	53.85	0	0.00	54.10	1	5,830	0.02%
2021/12/29	62	55.21	0	0.00	54.40	62	5,864	1.06%
2021/12/24	30	56.90	0	0.00	56.40	30	5,779	0.52%
2021/12/22	1	55.50	0	0.00	55.60	1	5,785	0.02%
2021/12/20	1	56.30	0	0.00	56.35	1	5,825	0.02%
2021/12/16	30	58.30	0	0.00	58.05	30	5,827	0.51%
2021/12/14	1	59.75	0	0.00	59.85	1	5,866	0.02%
2021/12/13	27	61.38	4	61.25	60.70	23	5,863	0.39%
2021/12/09	0	0.00	7	59.99	60.70	-7	5,848	-0.12%
2021/12/08	0	0.00	8	57.20	57.20	-8	5,715	-0.14%
2021/12/07	8	56.30	4	55.95	56.15	4	5,746	0.07%
2021/12/01	0	0.00	30	52.95	52.75	-30	5,959	-0.50%
2021/11/29	1	52.90	0	0.00	52.90	1	6,152	0.02%
2021/11/25	0	0.00	1	55.35	54.60	-1	6,531	-0.02%
2021/11/24	40	55.23	1	55.15	55.20	39	6,692	0.58%
2021/11/18	2	53.23	0	0.00	53.75	2	6,955	0.03%
2021/11/17	2	54.45	0	0.00	54.65	2	6,988	0.03%
2021/11/16	0	0.00	1	55.30	54.50	-1	7,200	-0.01%
2021/11/11	0	0.00	105	53.96	54.60	-105	7,388	-1.42%	大賣/鉅額交易
2021/11/10	6	52.09	100	52.30	52.20	-94	7,358	-1.28%
2021/11/02	3	55.63	0	0.00	53.50	3	7,667	0.04%
2021/11/01	5	56.85	0	0.00	56.25	5	7,611	0.07%
2021/10/29	1	56.50	0	0.00	56.65	1	7,619	0.01%
2021/10/27	9	56.65	0	0.00	56.55	9	7,827	0.11%
2021/10/26	1	59.00	0	0.00	58.60	1	7,932	0.01%
2021/10/18	26	57.42	0	0.00	55.20	26	8,406	0.31%
2021/10/12	0	0.00	78	56.85	57.30	-78	8,361	-0.93%
2021/10/08	2	56.05	33	56.41	56.50	-31	8,340	-0.37%
2021/10/06	0	0.00	10	50.65	51.00	-10	8,177	-0.12%
2021/10/05	11	50.30	0	0.00	50.95	11	8,210	0.13%
2021/10/01	50	53.10	55	51.90	51.50	-5	8,398	-0.06%
2021/09/30	1	54.10	16	54.15	53.95	-15	8,414	-0.18%
2021/09/29	0	0.00	8	53.76	53.90	-8	8,400	-0.10%
2021/09/27	48	53.11	57	53.97	53.40	-9	8,534	-0.11%
2021/09/24	10	51.70	5	51.20	51.55	5	8,473	0.06%
2021/09/23	5	50.50	7	51.00	50.35	-2	8,416	-0.02%
2021/09/22	14	49.89	23	49.27	50.50	-9	8,426	-0.11%
2021/09/17	51	51.82	30	51.18	52.00	21	8,372	0.25%
2021/09/16	10	50.40	10	51.10	51.25	0	8,433	0.00%
2021/09/15	18	52.15	5	52.35	51.40	13	8,362	0.16%
2021/09/14	0	0.00	15	54.40	53.95	-15	8,356	-0.18%
2021/09/08	20	53.91	1	54.50	53.20	19	8,275	0.23%
2021/09/07	215	52.79	165	53.16	53.90	50	8,238	0.61%	大買/大賣/
2021/09/06	100	53.00	210	53.12	53.35	-110	8,312	-1.32%	大賣/鉅額交易
2021/09/03	30	51.45	10	52.00	51.40	20	8,381	0.24%
2021/09/02	0	0.00	21	51.39	51.35	-21	8,341	-0.25%
2021/09/01	51	51.56	13	49.42	51.45	38	8,264	0.46%
2021/08/31	51	48.54	13	47.92	48.37	38	8,152	0.47%
2021/08/30	112	49.21	10	49.40	49.74	102	8,125	1.26%	大買/鉅額交易
2021/08/27	1	51.05	7	51.62	51.00	-6	8,086	-0.07%
2021/08/26	6	50.77	3	51.40	50.60	3	8,057	0.04%
2021/08/25	20	52.50	0	0.00	52.50	20	8,023	0.25%
2021/08/24	61	52.29	62	51.85	52.55	-1	8,057	-0.01%
2021/08/23	30	50.72	33	51.23	50.95	-3	8,072	-0.04%
2021/08/20	37	50.40	2	50.95	49.22	35	8,056	0.43%
2021/08/19	20	52.95	0	0.00	52.65	20	7,956	0.25%
2021/08/18	6	53.03	5	54.90	54.65	1	8,037	0.01%
2021/08/17	30	55.10	30	56.02	53.85	0	8,185	0.00%
2021/08/13	20	55.24	20	56.00	55.05	0	8,228	0.00%
2021/08/11	50	56.57	60	56.97	56.55	-10	8,203	-0.12%
2021/08/10	0	0.00	1	54.90	55.05	-1	8,147	-0.01%
2021/08/09	0	0.00	11	54.88	55.40	-11	8,236	-0.13%
2021/08/06	1	52.45	61	53.01	52.95	-60	8,186	-0.73%
2021/08/05	0	0.00	1	53.80	53.85	-1	8,147	-0.01%
2021/08/04	10	54.20	0	0.00	53.95	10	8,137	0.12%
2021/08/02	3	53.00	2	53.95	53.95	1	8,310	0.01%
2021/07/30	0	0.00	5	50.80	50.30	-5	8,130	-0.06%
2021/07/29	40	53.00	40	53.86	53.40	0	8,050	0.00%
2021/07/28	8	52.09	0	0.00	52.05	8	7,991	0.10%
2021/07/27	31	55.86	0	0.00	54.25	31	7,753	0.40%
2021/07/26	12	57.03	0	0.00	54.95	12	7,673	0.16%
2021/07/23	1	61.85	0	0.00	61.70	1	7,496	0.01%
2021/07/14	30	62.30	0	0.00	62.65	30	7,721	0.39%
2021/07/13	30	64.70	0	0.00	64.00	30	7,824	0.38%
2021/07/09	1	62.20	10	63.00	62.45	-9	7,924	-0.11%
2021/07/08	0	0.00	10	63.75	63.90	-10	7,830	-0.13%
2021/07/02	2	64.95	10	64.95	64.80	-8	8,106	-0.10%
2021/06/25	0	0.00	9	69.23	69.65	-9	8,379	-0.11%
2021/06/22	10	66.00	0	0.00	66.45	10	8,537	0.12%
2021/06/21	1	65.50	20	64.90	64.85	-19	8,642	-0.22%
2021/06/16	14	68.02	40	67.89	67.25	-26	8,774	-0.30%
2021/06/15	16	68.60	4	68.25	68.85	12	8,811	0.14%
2021/06/10	0	0.00	1	73.40	73.30	-1	8,674	-0.01%
2021/06/08	11	71.60	10	71.95	70.10	1	8,860	0.01%
2021/06/04	50	74.60	10	74.00	74.60	40	8,864	0.45%
2021/06/01	1	72.00	1	72.30	72.60	0	9,317	0.00%
2021/05/28	5	75.15	0	0.00	74.90	5	9,291	0.05%
2021/05/27	5	74.05	0	0.00	74.20	5	9,380	0.05%
2021/05/26	2	74.50	9	74.71	73.85	-7	9,422	-0.07%
2021/05/25	2	70.75	1	71.30	73.20	1	9,389	0.01%
2021/05/20	0	0.00	10	68.40	68.70	-10	9,548	-0.10%
2021/05/17	0	0.00	15	69.00	69.45	-15	9,781	-0.15%
2021/05/12	0	0.00	1	64.50	64.75	-1	9,874	-0.01%
2021/05/11	0	0.00	1	63.20	64.30	-1	9,856	-0.01%
2021/05/10	1	62.00	0	0.00	62.15	1	9,755	0.01%
2021/05/04	0	0.00	50	65.15	65.25	-50	9,810	-0.51%
2021/04/29	0	0.00	9	67.92	67.35	-9	9,987	-0.09%
2021/04/28	0	0.00	101	65.85	65.65	-101	10,011	-1.01%	大賣/鉅額交易
2021/04/27	30	65.55	22	65.45	65.70	8	10,086	0.08%
2021/04/22	10	66.00	0	0.00	66.00	10	9,918	0.10%
2021/04/21	1	65.35	6	65.38	66.70	-5	9,983	-0.05%
2021/04/20	0	0.00	2	66.43	66.95	-2	10,032	-0.02%
2021/04/19	2	65.93	7	66.07	65.80	-5	10,062	-0.05%
2021/04/16	5	62.98	0	0.00	63.45	5	10,001	0.05%
2021/04/15	1	62.85	10	61.70	62.20	-9	10,138	-0.09%
2021/04/13	0	0.00	3	65.60	64.00	-3	10,210	-0.03%
2021/04/12	4	64.16	0	0.00	64.50	4	10,266	0.04%
2021/04/07	7	66.85	0	0.00	66.90	7	10,337	0.07%
2021/04/06	3	69.40	14	70.55	69.25	-11	10,162	-0.11%
2021/04/01	16	68.05	2	68.35	68.20	14	10,170	0.14%
2021/03/30	10	67.60	2	68.55	68.70	8	10,043	0.08%
2021/03/29	10	67.85	6	68.46	67.80	4	10,008	0.04%
2021/03/26	6	66.84	0	0.00	67.20	6	9,968	0.06%
2021/03/24	2	66.55	12	65.36	64.80	-10	9,796	-0.10%
2021/03/23	3	67.22	3	65.40	65.85	0	9,728	0.00%
2021/03/22	3	67.00	0	0.00	66.85	3	9,652	0.03%
2021/03/19	1	67.10	6	66.96	65.90	-5	9,577	-0.05%
2021/03/18	10	70.85	0	0.00	70.60	10	9,418	0.11%
2021/03/17	1	68.50	1	70.60	69.15	0	9,417	0.00%
2021/03/16	10	69.40	1	68.35	69.10	9	9,339	0.10%
2021/03/15	5	70.10	0	0.00	67.55	5	9,301	0.05%
2021/03/12	10	70.50	30	70.65	70.20	-20	9,138	-0.22%
2021/03/11	105	67.69	75	68.55	69.95	30	9,143	0.33%	大買/
2021/03/10	50	68.10	25	67.02	66.65	25	9,189	0.27%
2021/03/09	30	67.55	0	0.00	67.55	30	9,092	0.33%
2021/03/05	2	70.33	0	0.00	71.15	2	8,871	0.02%
2021/03/03	30	74.70	31	76.02	76.70	-1	8,855	-0.01%
2021/03/02	95	75.97	0	0.00	72.70	95	8,846	1.07%
2021/02/26	11	76.30	0	0.00	75.95	11	8,774	0.13%
2021/02/25	1	79.00	0	0.00	79.70	1	8,691	0.01%
2021/02/24	0	0.00	4	80.40	78.60	-4	8,751	-0.05%
2021/02/23	2	83.30	0	0.00	83.95	2	8,552	0.02%
2021/02/22	131	86.20	0	0.00	84.90	131	8,497	1.54%	大買/鉅額交易
2021/02/18	51	89.36	0	0.00	90.50	51	8,315	0.61%
2021/02/17	0	0.00	53	93.60	94.20	-53	8,246	-0.64%
2021/02/05	0	0.00	240	81.88	82.90	-240	8,299	-2.89%	大賣/鉅額交易
2021/02/04	30	79.20	46	81.09	79.10	-16	8,154	-0.20%
2021/02/03	30	78.30	30	78.80	79.05	0	8,082	0.00%
2021/02/02	30	77.30	30	77.70	77.85	0	8,140	0.00%
2021/02/01	30	75.50	35	76.29	76.40	-5	8,318	-0.06%
2021/01/29	60	76.60	0	0.00	75.20	60	8,411	0.71%
2021/01/28	31	76.03	0	0.00	75.90	31	8,502	0.36%
2021/01/27	15	78.65	0	0.00	78.70	15	8,567	0.18%
2021/01/25	0	0.00	1	81.15	81.75	-1	8,573	-0.01%
2021/01/21	10	79.95	10	78.30	80.10	0	8,509	0.00%
2021/01/14	1	78.15	0	0.00	78.05	1	8,799	0.01%
2021/01/13	100	82.20	10	82.70	81.05	90	8,718	1.03%
2021/01/12	60	77.80	32	77.86	79.60	28	8,635	0.32%
2021/01/11	180	79.72	0	0.00	79.35	180	8,739	2.06%	大買/鉅額交易
2021/01/08	254	78.98	37	80.62	78.80	217	8,821	2.46%	大買/鉅額交易
2021/01/07	0	0.00	60	77.40	78.40	-60	8,804	-0.68%
2021/01/06	0	0.00	20	75.00	75.75	-20	8,742	-0.23%
2021/01/05	50	73.20	0	0.00	73.75	50	8,676	0.58%
2021/01/04	1	71.50	1	71.85	72.60	0	8,872	0.00%
2020/12/31	0	0.00	302	70.36	71.10	-302	8,718	-3.46%	大賣/鉅額交易
2020/12/29	0	0.00	20	67.50	67.30	-20	8,387	-0.24%
2020/12/28	30	67.50	0	0.00	67.80	30	8,343	0.36%
2020/12/23	0	0.00	2	65.60	66.35	-2	8,328	-0.02%
2020/12/22	150	67.16	0	0.00	66.30	150	8,337	1.80%	大買/鉅額交易
2020/12/17	60	65.70	30	66.65	66.60	30	8,591	0.35%
2020/12/11	62	63.25	5	62.85	62.95	57	8,958	0.64%
2020/12/10	32	64.70	0	0.00	64.60	32	8,973	0.36%
2020/12/08	61	66.15	0	0.00	66.15	61	9,027	0.68%
2020/12/07	0	0.00	10	65.65	66.40	-10	9,049	-0.11%
2020/12/04	1	66.50	0	0.00	67.30	1	9,113	0.01%
2020/12/03	1	67.00	0	0.00	67.55	1	9,137	0.01%
2020/12/02	0	0.00	290	67.79	67.90	-290	9,266	-3.13%	大賣/鉅額交易
2020/12/01	150	65.76	0	0.00	67.10	150	9,364	1.60%	大買/鉅額交易
2020/11/30	30	67.00	90	68.43	66.85	-60	9,355	-0.64%
2020/11/27	0	0.00	102	65.25	64.95	-102	9,259	-1.10%	大賣/鉅額交易
2020/11/26	104	63.15	0	0.00	63.85	104	9,290	1.12%	大買/鉅額交易
2020/11/24	11	64.45	30	65.15	64.45	-19	9,613	-0.20%
2020/11/23	50	65.60	64	65.18	65.65	-14	9,714	-0.14%
2020/11/19	0	0.00	200	63.05	63.15	-200	9,744	-2.05%	大賣/鉅額交易
2020/11/17	1	62.00	0	0.00	61.80	1	9,863	0.01%
2020/11/16	0	0.00	100	61.10	61.50	-100	10,081	-0.99%
2020/11/13	1	60.00	0	0.00	59.95	1	10,156	0.01%
2020/11/10	0	0.00	413	63.82	63.95	-413	10,465	-3.95%	大賣/鉅額交易
2020/11/09	501	64.04	137	63.98	64.10	364	10,458	3.48%	大買/大賣/鉅額交易
2020/11/06	90	61.68	0	0.00	61.25	90	10,520	0.86%
2020/11/05	0	0.00	60	62.23	61.70	-60	10,615	-0.57%
2020/11/04	7	59.50	12	60.11	60.30	-5	10,580	-0.05%
2020/11/03	0	0.00	10	59.00	59.30	-10	10,552	-0.09%
2020/11/02	0	0.00	50	58.42	57.60	-50	10,669	-0.47%
2020/10/29	5	57.60	21	58.97	59.10	-16	10,942	-0.15%
2020/10/28	0	0.00	1	58.20	58.35	-1	10,978	-0.01%
2020/10/27	6	57.89	5	57.75	57.70	1	11,135	0.01%
2020/10/26	76	57.89	60	58.35	58.05	16	11,096	0.14%
2020/10/23	0	0.00	2	61.03	60.85	-2	11,042	-0.02%
2020/10/22	130	59.68	0	0.00	59.65	130	11,014	1.18%	大買/鉅額交易
2020/10/19	30	59.80	30	61.30	59.40	0	11,684	0.00%
2020/10/16	0	0.00	70	59.89	59.70	-70	11,736	-0.60%
2020/10/15	0	0.00	60	59.85	59.60	-60	11,690	-0.51%
2020/10/14	0	0.00	30	59.55	58.75	-30	11,806	-0.25%
2020/10/12	0	0.00	1	58.95	58.95	-1	12,316	-0.01%
2020/09/30	0	0.00	1	55.35	54.85	-1	13,166	-0.01%
2020/09/24	1	53.65	0	0.00	53.60	1	14,844	0.01%
2020/09/23	1	55.20	6	54.70	55.20	-5	14,954	-0.03%
2020/09/18	0	0.00	1	57.05	57.05	-1	15,063	-0.01%
2020/09/17	1	54.80	200	54.80	54.80	-199	15,043	-1.32%	大賣/鉅額交易
2020/09/16	1	57.20	0	0.00	56.30	1	15,213	0.01%
2020/09/11	100	54.95	0	0.00	55.30	100	15,202	0.66%
2020/09/10	0	0.00	100	55.40	55.55	-100	15,173	-0.66%
2020/09/09	6	55.20	0	0.00	54.90	6	15,257	0.04%
2020/09/04	2	56.50	0	0.00	56.30	2	15,084	0.01%
2020/09/03	0	0.00	1	58.70	58.70	-1	14,964	-0.01%
2020/09/02	70	58.09	0	0.00	58.65	70	14,989	0.47%
2020/08/31	1	60.00	41	60.50	59.90	-40	14,991	-0.27%
2020/08/28	0	0.00	30	57.95	58.00	-30	14,849	-0.20%
2020/08/26	40	56.80	0	0.00	56.75	40	14,921	0.27%
2020/08/25	0	0.00	41	57.60	57.05	-41	15,071	-0.27%
2020/08/21	0	0.00	20	55.90	56.10	-20	15,208	-0.13%
2020/08/20	2	55.50	70	55.22	54.90	-68	15,199	-0.45%
2020/08/19	2	57.70	0	0.00	57.65	2	15,037	0.01%
2020/08/18	0	0.00	4	58.46	58.55	-4	15,009	-0.03%
2020/08/17	3	59.45	3	58.53	59.25	0	15,191	0.00%
2020/08/12	62	54.47	0	0.00	53.85	62	14,886	0.42%
2020/08/11	0	0.00	1	57.15	56.95	-1	14,705	-0.01%
2020/08/10	5	54.30	10	55.20	55.45	-5	14,687	-0.03%
2020/08/07	20	53.63	0	0.00	53.20	20	14,680	0.14%
2020/08/04	15	56.30	15	56.00	56.35	0	14,670	0.00%
2020/07/31	10	54.13	10	55.20	54.35	0	14,687	0.00%
2020/07/29	0	0.00	20	54.20	54.55	-20	14,747	-0.14%
2020/07/28	5	53.10	2	53.15	53.15	3	14,799	0.02%
2020/07/24	4	53.28	0	0.00	52.90	4	14,805	0.03%
2020/07/23	14	55.00	7	55.15	56.20	7	14,780	0.05%
2020/07/21	1	57.50	0	0.00	56.35	1	14,461	0.01%
2020/07/20	0	0.00	27	56.13	56.70	-27	14,454	-0.19%
2020/07/17	20	53.83	0	0.00	53.75	20	14,274	0.14%
2020/07/15	160	59.10	160	60.10	59.00	0	13,982	0.00%	大買/大賣/
2020/07/13	160	60.53	0	0.00	61.30	160	14,095	1.14%	大買/鉅額交易
2020/07/10	6	59.90	30	61.70	60.00	-24	13,997	-0.17%
2020/07/08	0	0.00	41	60.94	60.00	-41	13,716	-0.30%
2020/07/07	120	61.42	5	61.45	61.80	115	13,587	0.85%	大買/鉅額交易
2020/07/06	100	56.00	4	56.90	57.55	96	13,229	0.73%
2020/07/03	0	0.00	106	51.39	51.10	-106	12,766	-0.83%	大賣/鉅額交易
2020/07/02	5	49.18	3	48.89	49.57	2	12,657	0.02%
2020/07/01	0	0.00	212	47.26	47.57	-212	12,560	-1.69%	大賣/鉅額交易
2020/06/30	40	45.45	0	0.00	45.40	40	12,463	0.32%
2020/06/19	0	0.00	10	44.51	44.58	-10	13,272	-0.08%
2020/06/18	7	43.65	7	43.10	43.65	0	13,493	0.00%
2020/06/16	11	43.15	0	0.00	43.25	11	13,894	0.08%
2020/06/12	10	42.55	11	42.68	43.32	-1	14,860	-0.01%
2020/06/09	20	45.30	222	45.01	45.30	-202	16,191	-1.25%	大賣/鉅額交易
2020/06/08	2	44.97	17	44.81	44.45	-15	16,384	-0.09%
2020/06/04	120	44.57	0	0.00	44.08	120	16,878	0.71%	大買/鉅額交易
2020/06/03	211	44.55	230	44.71	44.37	-19	17,343	-0.11%	大買/大賣/
2020/06/02	140	43.55	140	43.56	43.95	0	17,291	0.00%	大買/大賣/
2020/06/01	70	43.32	3	42.94	43.36	67	17,598	0.38%
2020/05/29	10	40.75	10	40.90	41.19	0	17,447	0.00%
2020/05/28	50	41.30	50	41.51	41.13	0	17,545	0.00%
2020/05/26	40	40.82	50	40.92	40.82	-10	17,811	-0.06%
2020/05/25	50	40.06	50	40.09	40.25	0	18,054	0.00%
2020/05/22	29	40.79	16	40.99	39.95	13	18,257	0.07%
2020/05/21	40	42.20	40	42.43	42.20	0	18,241	0.00%
2020/05/20	60	42.20	60	42.28	42.25	0	18,520	0.00%
2020/05/19	20	42.07	20	42.45	42.06	0	18,681	0.00%
2020/05/18	50	41.72	50	41.31	41.72	0	18,766	0.00%
2020/05/15	70	41.36	80	41.73	41.25	-10	18,816	-0.05%
2020/05/14	30	41.55	20	41.69	41.47	10	18,816	0.05%
2020/05/13	40	41.96	40	41.84	41.98	0	18,808	0.00%
2020/05/12	70	42.11	80	42.28	42.22	-10	18,897	-0.05%
2020/05/11	130	42.56	32	42.70	42.35	98	18,945	0.52%	大買/
2020/05/08	50	42.28	51	41.96	42.44	-1	19,003	-0.01%
2020/05/07	70	41.16	80	41.28	41.18	-10	18,981	-0.05%
2020/05/06	0	0.00	10	40.96	41.02	-10	19,041	-0.05%
2020/05/05	60	38.73	40	38.70	38.78	20	19,049	0.10%
2020/05/04	12	38.58	0	0.00	38.50	12	19,449	0.06%
2020/04/30	1	42.25	3	41.83	41.65	-2	19,666	-0.01%
2020/04/29	60	41.13	70	40.93	41.13	-10	20,064	-0.05%
2020/04/28	59	40.57	59	40.29	40.83	0	20,091	0.00%
2020/04/27	51	40.13	240	39.83	40.10	-189	20,375	-0.93%	大賣/鉅額交易
2020/04/23	20	39.45	20	39.75	39.58	0	20,231	0.00%
2020/04/22	0	0.00	10	38.14	39.09	-10	20,213	-0.05%
2020/04/21	0	0.00	10	39.03	38.36	-10	20,295	-0.05%
2020/04/17	0	0.00	3	39.77	39.91	-3	20,185	-0.01%
2020/04/15	120	38.93	300	38.62	38.57	-180	19,841	-0.91%	大買/大賣/鉅額交易
2020/04/14	300	38.43	10	38.16	38.57	290	19,822	1.46%	大買/鉅額交易
2020/04/13	20	37.95	28	38.00	37.80	-8	19,782	-0.04%
2020/04/10	10	38.85	55	38.45	38.18	-45	19,838	-0.23%
2020/04/09	20	38.20	10	38.35	38.08	10	19,910	0.05%
2020/04/07	20	38.55	55	38.66	38.59	-35	20,104	-0.17%
2020/04/06	10	37.89	80	38.07	38.21	-70	20,065	-0.35%
2020/04/01	35	37.05	35	37.31	37.29	0	20,135	0.00%
2020/03/31	22	37.37	1	36.81	36.99	21	19,952	0.11%
2020/03/30	10	36.31	0	0.00	36.87	10	19,798	0.05%
2020/03/27	50	37.70	61	37.29	37.15	-11	19,670	-0.06%
2020/03/25	70	36.85	1	36.60	36.77	69	19,143	0.36%
2020/03/24	0	0.00	1	34.48	34.36	-1	18,855	-0.01%
2020/03/23	20	32.83	20	32.98	32.83	0	18,670	0.00%
2020/03/20	21	34.52	1	34.56	34.18	20	18,850	0.11%
2020/03/19	40	33.78	1	31.25	32.15	39	18,629	0.21%
2020/03/18	1	36.40	5	36.38	35.89	-4	18,162	-0.02%
2020/03/17	17	36.41	10	36.01	36.18	7	17,946	0.04%
2020/03/16	35	39.84	71	38.80	38.35	-36	17,274	-0.21%
2020/03/13	81	37.72	60	38.83	40.65	21	16,909	0.12%
2020/03/12	30	41.99	0	0.00	41.54	30	16,308	0.18%
2020/03/11	0	0.00	4	44.13	43.24	-4	16,045	-0.02%
2020/03/10	40	42.82	69	43.26	43.93	-29	15,912	-0.18%
2020/03/09	71	42.02	1	42.34	41.73	70	15,481	0.45%
2020/03/06	64	45.79	21	45.99	45.63	43	14,998	0.29%
2020/03/05	200	46.39	24	45.93	46.85	176	14,912	1.18%	大買/鉅額交易
2020/03/04	12	44.05	10	44.21	44.11	2	14,750	0.01%
2020/03/03	12	44.29	31	44.39	44.03	-19	14,721	-0.13%
2020/03/02	45	42.27	12	42.27	43.65	33	14,610	0.23%
2020/02/27	65	44.16	12	44.21	44.05	53	14,466	0.37%
2020/02/26	16	43.88	100	44.49	44.62	-84	14,425	-0.58%
2020/02/25	87	43.67	12	43.96	43.81	75	14,321	0.52%
2020/02/24	31	45.31	20	45.59	45.00	11	14,255	0.08%
2020/02/21	23	45.84	24	45.91	46.28	-1	14,023	-0.01%
2020/02/20	10	44.70	35	44.94	45.32	-25	13,774	-0.18%
2020/02/19	33	44.58	31	44.17	44.83	2	13,750	0.01%
2020/02/18	5	44.40	104	44.24	43.92	-99	13,746	-0.72%	大賣/
2020/02/17	22	43.43	26	43.74	44.50	-4	13,724	-0.03%
2020/02/14	51	43.17	20	43.00	43.58	31	13,713	0.23%
2020/02/13	30	43.00	107	43.21	43.00	-77	13,872	-0.56%	大賣/
2020/02/12	51	43.18	51	43.10	43.35	0	14,068	0.00%
2020/02/11	45	43.29	9	43.29	43.53	36	14,086	0.26%
2020/02/10	10	41.30	10	41.42	41.94	0	13,916	0.00%
2020/02/07	10	41.60	10	41.75	41.77	0	13,900	0.00%
2020/02/06	5	41.54	7	42.11	42.13	-2	14,200	-0.01%
2020/02/05	30	41.46	18	41.34	41.29	12	14,216	0.08%
2020/02/04	14	40.02	1	38.53	40.19	13	14,074	0.09%
2020/02/03	24	38.49	0	0.00	39.60	24	13,680	0.18%
2020/01/31	46	40.30	0	0.00	40.26	46	13,223	0.35%
2020/01/30	2	40.93	146	41.07	39.68	-144	13,209	-1.09%	大賣/鉅額交易
2020/01/20	1	50.20	19	50.20	50.10	-18	12,850	-0.14%
2020/01/17	1	50.45	0	0.00	49.74	1	12,981	0.01%
2020/01/16	1	50.35	80	49.74	49.71	-79	13,084	-0.60%
2020/01/15	5	50.34	0	0.00	50.05	5	13,103	0.04%
2020/01/14	0	0.00	11	51.75	51.20	-11	13,137	-0.08%
2020/01/13	0	0.00	3	50.73	50.80	-3	13,203	-0.02%
2020/01/10	0	0.00	1	50.55	50.40	-1	13,273	-0.01%
2020/01/09	50	50.40	0	0.00	50.40	50	13,304	0.38%
2020/01/08	2	49.90	0	0.00	49.69	2	13,584	0.01%
2020/01/07	10	50.55	3	50.42	50.55	7	13,580	0.05%
2020/01/03	0	0.00	7	51.40	50.65	-7	14,278	-0.05%
2020/01/02	2	50.75	4	51.28	51.10	-2	14,266	-0.01%
2019/12/31	1	50.00	30	49.56	49.56	-29	13,909	-0.21%
2019/12/30	1	48.88	3	49.33	49.99	-2	13,829	-0.01%
2019/12/27	7	49.42	11	49.43	49.31	-4	13,698	-0.03%
2019/12/26	2	48.00	0	0.00	48.25	2	13,546	0.01%
2019/12/25	30	47.99	0	0.00	47.93	30	13,622	0.22%
2019/12/24	0	0.00	1	48.24	48.19	-1	13,695	-0.01%
2019/12/23	0	0.00	4	48.87	48.56	-4	13,700	-0.03%
2019/12/20	0	0.00	9	49.42	49.36	-9	13,726	-0.07%
2019/12/19	0	0.00	77	49.26	49.17	-77	13,851	-0.56%
2019/12/17	3	48.53	53	49.33	49.73	-50	14,104	-0.35%
2019/12/16	0	0.00	5	48.12	47.93	-5	13,840	-0.04%
2019/12/13	35	47.98	24	47.97	47.99	11	13,849	0.08%
2019/12/11	1	46.97	1	46.99	46.99	0	13,798	0.00%
2019/12/10	1	46.65	1	46.81	46.80	0	14,003	0.00%
2019/12/09	2	46.92	0	0.00	46.75	2	14,329	0.01%
2019/12/06	12	46.74	2	46.95	46.72	10	14,523	0.07%
2019/12/05	5	46.38	4	46.30	46.16	1	14,709	0.01%
2019/12/03	1	45.50	0	0.00	45.89	1	15,449	0.01%
2019/12/02	2	45.75	0	0.00	45.62	2	15,617	0.01%
2019/11/29	1	45.60	5	45.75	45.06	-4	15,661	-0.03%
2019/11/28	1	47.42	3	46.98	46.80	-2	15,594	-0.01%
2019/11/27	0	0.00	3	47.46	47.28	-3	15,792	-0.02%
2019/11/26	9	47.44	0	0.00	47.46	9	15,988	0.06%
2019/11/25	107	46.78	101	47.02	47.08	6	16,184	0.04%	大買/大賣/
2019/11/22	91	47.18	0	0.00	46.91	91	16,260	0.56%
2019/11/21	2	47.25	0	0.00	47.37	2	16,378	0.01%
2019/11/20	3	48.36	0	0.00	48.33	3	16,690	0.02%
2019/11/19	2	48.85	1	48.85	48.85	1	16,851	0.01%
2019/11/18	2	47.98	4	48.36	48.38	-2	16,828	-0.01%
2019/11/15	1	48.49	1	48.05	48.00	0	16,891	0.00%
2019/11/14	6	48.05	1	48.15	48.19	5	17,143	0.03%
2019/11/13	1	48.04	1	48.00	47.95	0	17,375	0.00%
2019/11/12	3	48.37	0	0.00	48.15	3	17,522	0.02%
2019/11/11	14	48.79	0	0.00	48.57	14	17,539	0.08%
2019/11/08	2	50.83	51	50.37	50.15	-49	17,358	-0.28%
2019/11/07	2	50.40	7	50.57	50.10	-5	17,423	-0.03%
2019/11/06	36	50.50	1	50.60	50.60	35	17,623	0.20%
2019/11/05	505	50.96	9	50.78	51.45	496	17,805	2.79%	大買/鉅額交易
2019/11/04	21	50.15	6	49.97	50.10	15	18,031	0.08%
2019/11/01	9	49.21	23	48.04	49.37	-14	18,206	-0.08%
2019/10/30	9	47.90	11	47.84	47.80	-2	18,771	-0.01%
2019/10/29	9	48.56	1	48.52	48.45	8	18,945	0.04%
2019/10/28	34	48.04	1	48.49	48.37	33	19,191	0.17%
2019/10/25	11	47.70	1	47.82	47.67	10	19,135	0.05%
2019/10/23	1	48.07	0	0.00	48.25	1	19,291	0.01%
2019/10/22	0	0.00	1	48.54	48.07	-1	19,667	-0.01%
2019/10/21	0	0.00	11	48.39	48.27	-11	19,863	-0.06%
2019/10/18	1	48.73	91	48.65	48.63	-90	20,071	-0.45%
2019/10/16	0	0.00	158	50.35	49.14	-158	20,423	-0.77%	大賣/鉅額交易
2019/10/15	2	49.50	2	49.40	49.40	0	20,271	0.00%
2019/10/14	0	0.00	265	49.76	49.65	-265	20,475	-1.29%	大賣/鉅額交易
2019/10/09	10	46.65	9	46.94	46.91	1	20,441	0.00%
2019/10/08	6	46.47	4	46.85	47.49	2	20,646	0.01%
2019/10/07	2	45.62	0	0.00	45.63	2	20,851	0.01%
2019/10/02	2	46.24	0	0.00	46.39	2	21,797	0.01%
2019/10/01	13	46.66	0	0.00	46.71	13	21,949	0.06%
2019/09/26	1	47.68	9	47.81	47.60	-8	22,540	-0.04%
2019/09/25	58	47.59	0	0.00	47.68	58	22,649	0.26%
2019/09/24	2	47.80	3	47.86	48.04	-1	23,403	0.00%
2019/09/23	162	47.52	0	0.00	47.15	162	23,467	0.69%	大買/鉅額交易
2019/09/20	0	0.00	5	48.68	48.65	-5	23,688	-0.02%
2019/09/19	30	48.50	0	0.00	48.02	30	23,803	0.13%
2019/09/17	41	48.56	30	48.56	48.25	11	24,610	0.04%
2019/09/16	60	49.01	0	0.00	48.96	60	24,879	0.24%
2019/09/11	10	48.76	0	0.00	48.76	10	26,012	0.04%
2019/09/10	16	49.22	103	49.14	49.01	-87	25,906	-0.34%	大賣/
2019/09/09	0	0.00	8	50.39	49.73	-8	25,972	-0.03%
2019/09/06	14	49.30	0	0.00	49.40	14	25,987	0.05%
2019/09/05	40	49.62	72	49.55	49.67	-32	26,053	-0.12%
2019/09/04	15	47.71	0	0.00	47.72	15	25,633	0.06%
2019/09/02	20	47.28	12	47.48	47.50	8	26,527	0.03%
2019/08/30	15	46.62	1	46.92	46.66	14	26,564	0.05%
2019/08/29	20	46.07	0	0.00	46.07	20	26,779	0.07%
2019/08/28	4	46.50	1	46.30	46.24	3	26,910	0.01%
2019/08/27	0	0.00	73	47.18	47.11	-73	26,966	-0.27%
2019/08/26	45	45.78	0	0.00	45.80	45	27,008	0.17%
2019/08/23	0	0.00	223	47.31	47.42	-223	27,134	-0.82%	大賣/鉅額交易
2019/08/21	0	0.00	10	46.22	46.30	-10	27,392	-0.04%
2019/08/20	0	0.00	90	46.06	46.49	-90	27,900	-0.32%
2019/08/19	0	0.00	33	45.50	45.85	-33	28,042	-0.12%
2019/08/16	31	44.81	2	44.90	44.81	29	28,220	0.10%
2019/08/15	6	43.50	0	0.00	43.64	6	28,273	0.02%
2019/08/14	0	0.00	3	44.51	43.95	-3	28,549	-0.01%
2019/08/13	0	0.00	1	44.05	43.57	-1	28,866	0.00%
2019/08/08	13	42.96	13	43.21	43.46	0	29,566	0.00%
2019/08/07	33	42.59	1	42.40	42.58	32	29,754	0.11%
2019/08/06	4	42.08	2	42.85	43.20	2	30,177	0.01%
2019/08/05	165	44.17	1	44.68	44.25	164	29,933	0.55%	大買/鉅額交易
2019/08/02	3	44.16	3	44.87	44.82	0	30,453	0.00%
2019/08/01	141	46.47	0	0.00	46.27	141	31,105	0.45%	大買/鉅額交易
2019/07/31	1	47.35	0	0.00	47.42	1	31,176	0.00%
2019/07/30	0	0.00	105	48.78	48.52	-105	31,513	-0.33%	大賣/鉅額交易
2019/07/29	0	0.00	150	47.84	47.79	-150	32,769	-0.46%	大賣/鉅額交易
2019/07/24	0	0.00	5	47.51	47.18	-5	33,011	-0.02%
2019/07/23	1	46.28	0	0.00	46.32	1	33,255	0.00%
2019/07/22	3	46.90	6	46.76	46.99	-3	33,690	-0.01%
2019/07/19	3	46.90	4	46.40	46.65	-1	33,557	0.00%
2019/07/18	2	45.70	0	0.00	45.69	2	33,899	0.01%
2019/07/17	3	45.90	2	46.45	46.30	1	34,000	0.00%
2019/07/16	6	46.84	3	47.20	46.29	3	34,792	0.01%
2019/07/15	31	46.19	31	47.17	47.00	0	35,080	0.00%
2019/07/12	0	0.00	1	47.21	47.22	-1	34,749	0.00%
2019/07/11	153	46.79	6	47.21	46.49	147	34,978	0.42%	大買/鉅額交易
2019/07/09	2	46.52	53	46.73	46.14	-51	35,920	-0.14%
2019/07/08	101	46.80	0	0.00	46.69	101	36,192	0.28%	大買/鉅額交易
2019/07/05	5	48.10	5	48.02	48.55	0	36,302	0.00%
2019/07/04	7	48.43	5	48.80	48.00	2	36,537	0.01%
2019/07/03	4	48.73	6	48.91	48.85	-2	36,665	-0.01%
2019/07/02	0	0.00	121	49.01	48.80	-121	37,638	-0.32%	大賣/鉅額交易
2019/07/01	50	48.79	222	48.90	49.11	-172	37,880	-0.45%	大賣/鉅額交易
2019/06/28	8	46.20	1	46.48	46.29	7	37,631	0.02%
2019/06/27	0	0.00	66	46.89	46.74	-66	38,297	-0.17%
2019/06/26	0	0.00	4	45.59	45.57	-4	38,994	-0.01%
2019/06/25	170	45.40	0	0.00	45.10	170	39,157	0.43%	大買/鉅額交易
2019/06/24	3	46.31	200	47.02	46.86	-197	39,037	-0.50%	大賣/鉅額交易
2019/06/21	1	46.50	8	47.21	46.43	-7	39,306	-0.02%
2019/06/20	2	44.70	495	46.38	46.48	-493	39,410	-1.25%	大賣/鉅額交易
2019/06/19	45	45.04	233	44.96	45.04	-188	39,100	-0.48%	大賣/鉅額交易
2019/06/18	1	42.51	1	43.21	42.95	0	38,928	0.00%
2019/06/17	11	42.77	11	43.35	42.73	0	39,437	0.00%
2019/06/14	11	43.01	19	43.16	43.07	-8	39,788	-0.02%
2019/06/13	11	42.36	20	42.91	42.74	-9	40,249	-0.02%
2019/06/12	30	42.90	52	43.20	42.85	-22	40,774	-0.05%
2019/06/11	0	0.00	33	42.06	43.09	-33	41,115	-0.08%
2019/06/10	0	0.00	215	41.15	41.56	-215	41,094	-0.52%	大賣/鉅額交易
2019/06/06	1	40.30	21	40.42	40.39	-20	41,089	-0.05%
2019/06/05	4	41.04	106	41.02	40.91	-102	41,609	-0.25%	大賣/鉅額交易
2019/06/04	7	40.63	3	41.42	40.28	4	42,596	0.01%
2019/06/03	5	40.77	2	41.68	40.93	3	43,375	0.01%
2019/05/31	0	0.00	5	41.57	41.09	-5	43,791	-0.01%
2019/05/30	5	41.13	1	41.70	40.82	4	44,397	0.01%
2019/05/29	1	40.50	0	0.00	41.58	1	45,371	0.00%
2019/05/28	0	0.00	9	40.82	41.68	-9	45,713	-0.02%
2019/05/23	4	39.75	50	39.78	39.85	-46	47,617	-0.10%
2019/05/22	2	40.80	0	0.00	40.80	2	47,369	0.00%
2019/05/21	0	0.00	214	41.13	41.17	-214	47,324	-0.45%	大賣/鉅額交易
2019/05/20	10	40.90	11	39.96	39.88	-1	47,756	0.00%
2019/05/17	4	41.75	4	41.18	40.96	0	47,704	0.00%
2019/05/16	4	41.08	4	41.61	41.95	0	47,751	0.00%
2019/05/15	4	40.65	5	40.84	41.91	-1	47,872	0.00%
2019/05/14	9	39.67	8	40.30	40.82	1	47,919	0.00%
2019/05/13	103	40.71	3	40.07	40.10	100	47,659	0.21%	大買/
2019/05/10	116	40.63	119	40.91	40.55	-3	48,268	-0.01%	大買/大賣/
2019/05/09	35	40.47	300	39.50	39.65	-265	47,641	-0.56%	大賣/鉅額交易
2019/05/08	8	41.18	396	40.61	41.63	-388	47,054	-0.82%	大賣/鉅額交易
2019/05/07	3	42.47	7	42.79	41.95	-4	47,278	-0.01%
2019/05/06	108	43.01	24	42.94	41.59	84	47,291	0.18%	大買/
2019/05/03	205	46.38	5	46.43	46.56	200	46,077	0.43%	大買/鉅額交易
2019/04/30	37	46.27	32	46.64	46.78	5	46,555	0.01%
2019/04/29	165	45.86	66	46.73	47.41	99	46,622	0.21%	大買/
2019/04/26	373	45.78	15	45.92	46.28	358	46,474	0.77%	大買/鉅額交易
2019/04/25	6	47.35	0	0.00	47.43	6	46,254	0.01%
2019/04/24	344	47.03	0	0.00	47.60	344	46,375	0.74%	大買/鉅額交易
2019/04/23	102	47.70	3	48.07	48.17	99	46,186	0.21%	大買/
2019/04/22	9	48.36	3	50.35	47.61	6	46,218	0.01%
2019/04/19	94	49.22	3	49.19	49.28	91	45,567	0.20%
2019/04/18	13	48.63	12	48.88	48.68	1	45,488	0.00%
2019/04/17	3	49.30	117	48.80	49.40	-114	45,744	-0.25%	大賣/鉅額交易
2019/04/16	343	46.78	31	47.99	48.86	312	45,386	0.69%	大買/鉅額交易
2019/04/15	0	0.00	443	48.14	48.00	-443	45,106	-0.98%	大賣/鉅額交易
2019/04/12	100	46.00	102	45.61	45.95	-2	44,875	0.00%	大賣/
2019/04/11	105	46.99	12	48.33	46.72	93	44,834	0.21%	大買/
2019/04/09	0	0.00	3	48.00	47.75	-3	44,432	-0.01%
2019/04/08	134	48.31	103	48.58	46.66	31	44,149	0.07%	大買/大賣/
2019/04/03	3	45.18	84	45.11	45.10	-81	43,175	-0.19%
2019/04/02	62	45.10	126	44.87	45.06	-64	43,226	-0.15%	大賣/
2019/04/01	90	45.07	204	45.00	45.15	-114	42,927	-0.27%	大賣/鉅額交易
2019/03/29	66	41.42	512	42.41	42.96	-446	42,152	-1.06%	大賣/鉅額交易
2019/03/28	206	39.93	8	40.41	40.31	198	41,633	0.48%	大買/鉅額交易
2019/03/27	0	0.00	52	39.99	40.50	-52	42,469	-0.12%
2019/03/26	426	40.03	0	0.00	39.66	426	42,278	1.01%	大買/鉅額交易
2019/03/25	35	40.63	0	0.00	40.30	35	42,373	0.08%
2019/03/22	30	41.70	0	0.00	41.70	30	42,255	0.07%
2019/03/21	0	0.00	10	42.45	42.42	-10	41,973	-0.02%
2019/03/20	10	41.90	75	42.31	41.84	-65	42,448	-0.15%
2019/03/19	120	42.66	327	42.95	42.71	-207	42,022	-0.49%	大買/大賣/鉅額交易
2019/03/18	2	40.96	106	41.95	42.47	-104	41,629	-0.25%	大賣/鉅額交易
2019/03/15	0	0.00	5	41.01	40.97	-5	41,661	-0.01%
2019/03/14	10	40.33	10	40.49	40.18	0	41,073	0.00%
2019/03/13	70	39.88	30	39.91	40.18	40	41,259	0.10%
2019/03/12	130	40.47	8	40.52	40.63	122	41,123	0.30%	大買/鉅額交易
2019/03/11	142	38.67	64	39.13	39.27	78	40,926	0.19%	大買/
2019/03/08	305	39.66	153	40.36	39.19	152	41,522	0.37%	大買/大賣/鉅額交易
2019/03/07	39	41.87	275	42.45	41.42	-236	40,406	-0.58%	大賣/鉅額交易
2019/03/06	18	43.11	10	43.33	43.02	8	39,590	0.02%
2019/03/05	1	42.85	100	42.81	43.12	-99	39,321	-0.25%
2019/03/04	257	43.78	186	45.06	44.55	71	38,737	0.18%	大買/大賣/
2019/02/27	4	40.74	137	40.44	41.58	-133	37,841	-0.35%	大賣/鉅額交易
2019/02/26	0	0.00	26	41.37	40.69	-26	37,565	-0.07%
2019/02/25	230	39.62	76	38.46	39.80	154	36,765	0.42%	大買/鉅額交易
2019/02/22	230	35.97	10	36.01	35.94	220	35,439	0.62%	大買/鉅額交易
2019/02/20	11	36.65	1	36.62	36.24	10	35,426	0.03%
2019/02/19	0	0.00	15	36.77	36.18	-15	35,706	-0.04%
2019/02/18	62	35.40	100	35.96	36.10	-38	35,062	-0.11%
2019/02/15	9	35.85	24	35.59	34.91	-15	34,878	-0.04%
2019/02/14	30	36.30	5	36.10	36.25	25	34,741	0.07%
2019/02/13	0	0.00	114	35.20	35.53	-114	34,524	-0.33%	大賣/鉅額交易
2019/02/12	0	0.00	23	35.09	35.08	-23	34,771	-0.07%
2019/02/11	0	0.00	85	34.16	34.74	-85	34,747	-0.24%
2019/01/30	0	0.00	55	32.97	32.81	-55	34,250	-0.16%
2019/01/28	10	32.75	10	33.30	32.67	0	34,506	0.00%
2019/01/25	0	0.00	102	32.49	32.75	-102	34,898	-0.29%	大賣/鉅額交易
2019/01/24	10	31.15	10	31.66	31.59	0	35,128	0.00%
2019/01/23	2	31.00	39	31.23	31.27	-37	35,542	-0.10%
2019/01/22	32	31.28	19	31.87	31.21	13	36,265	0.04%
2019/01/21	2	31.94	122	32.17	32.00	-120	37,287	-0.32%	大賣/鉅額交易
2019/01/18	30	31.50	29	31.31	31.45	1	37,351	0.00%
2019/01/17	2	31.02	29	31.02	30.95	-27	37,669	-0.07%
2019/01/16	0	0.00	21	30.57	30.54	-21	38,036	-0.06%
2019/01/15	10	30.31	44	30.24	30.24	-34	38,385	-0.09%
2019/01/14	1	29.52	5	29.89	29.44	-4	39,393	-0.01%
2019/01/10	20	29.39	0	0.00	29.65	20	40,063	0.05%
2019/01/09	31	29.98	37	29.91	29.98	-6	40,193	-0.01%
2019/01/08	2	28.51	0	0.00	28.66	2	40,076	0.00%
2019/01/07	2	29.13	2	29.50	28.67	0	40,270	0.00%
2019/01/04	5	27.39	0	0.00	28.53	5	40,330	0.01%
2019/01/03	0	0.00	2	27.83	27.59	-2	40,553	0.00%
2019/01/02	3	27.43	0	0.00	27.29	3	40,552	0.01%
2018/12/27	5	28.53	5	28.57	28.17	0	40,681	0.00%
2018/12/26	5	28.34	2	28.18	27.72	3	40,629	0.01%
2018/12/25	35	27.30	20	27.63	27.50	15	40,494	0.04%
2018/12/24	10	28.03	11	28.34	28.49	-1	40,210	0.00%
2018/12/22	35	27.93	0	0.00	27.90	35	39,995	0.09%
2018/12/21	18	28.59	0	0.00	28.38	18	40,480	0.04%
2018/12/20	101	29.53	20	29.82	29.15	81	40,386	0.20%	大買/
2018/12/19	39	31.02	0	0.00	30.92	39	40,095	0.10%
2018/12/18	85	31.46	4	31.90	31.15	81	40,154	0.20%
2018/12/17	19	31.86	0	0.00	31.91	19	40,067	0.05%
2018/12/14	27	32.34	0	0.00	32.25	27	39,894	0.07%
2018/12/13	0	0.00	101	32.95	32.97	-101	40,565	-0.25%	大賣/鉅額交易
2018/12/12	13	31.76	15	31.71	31.75	-2	40,000	0.00%
2018/12/11	0	0.00	10	31.39	31.33	-10	39,891	-0.03%
2018/12/10	32	31.29	0	0.00	31.04	32	40,018	0.08%
2018/12/07	15	32.30	0	0.00	32.16	15	39,733	0.04%
2018/12/06	136	32.35	85	32.11	32.08	51	40,344	0.13%	大買/
2018/12/05	50	33.03	71	33.37	33.35	-21	39,956	-0.05%
2018/12/04	25	33.70	26	33.74	33.50	-1	39,815	0.00%
2018/12/03	21	34.20	343	33.84	33.86	-322	40,011	-0.80%	大賣/鉅額交易
2018/11/30	7	31.82	3	32.00	31.71	4	39,164	0.01%
2018/11/29	5	32.68	15	32.49	31.90	-10	39,111	-0.03%
2018/11/28	5	32.12	0	0.00	32.07	5	39,001	0.01%
2018/11/27	34	31.65	0	0.00	31.75	34	38,762	0.09%
2018/11/26	38	31.82	0	0.00	31.79	38	38,943	0.10%
2018/11/23	44	31.97	2	31.85	31.85	42	38,796	0.11%
2018/11/22	36	32.35	20	32.68	32.25	16	38,647	0.04%
2018/11/21	58	32.52	7	32.73	32.80	51	38,612	0.13%
2018/11/20	28	33.26	0	0.00	32.81	28	38,878	0.07%
2018/11/19	2	34.01	30	33.67	33.81	-28	38,639	-0.07%
2018/11/16	17	33.11	53	33.45	33.41	-36	38,636	-0.09%
2018/11/15	15	32.63	5	32.90	32.96	10	38,405	0.03%
2018/11/14	21	32.96	23	33.44	32.92	-2	38,877	-0.01%
2018/11/13	136	32.38	9	32.99	33.30	127	39,075	0.33%	大買/鉅額交易
2018/11/12	73	32.47	0	0.00	32.60	73	39,428	0.19%
2018/11/09	153	32.96	0	0.00	32.60	153	40,100	0.38%	大買/鉅額交易
2018/11/08	19	34.38	71	34.46	34.18	-52	39,850	-0.13%
2018/11/07	37	34.73	59	34.67	34.50	-22	39,843	-0.06%
2018/11/06	68	33.89	13	34.65	33.64	55	39,870	0.14%
2018/11/05	43	34.64	38	35.00	34.41	5	39,734	0.01%
2018/11/02	5	34.72	51	35.39	35.26	-46	39,892	-0.12%
2018/11/01	40	34.18	91	33.90	34.18	-51	39,299	-0.13%
2018/10/31	54	32.69	42	32.65	32.93	12	39,015	0.03%
2018/10/30	58	32.22	81	32.35	32.93	-23	38,897	-0.06%
2018/10/29	87	32.33	0	0.00	31.90	87	38,340	0.23%
2018/10/26	34	33.90	75	34.71	33.90	-41	38,084	-0.11%
2018/10/25	82	33.61	30	33.57	33.47	52	37,903	0.14%
2018/10/24	56	34.38	86	34.65	35.00	-30	37,289	-0.08%
2018/10/23	39	35.34	53	35.33	35.00	-14	36,614	-0.04%
2018/10/22	50	35.51	78	34.89	36.71	-28	36,220	-0.08%
2018/10/19	7	31.68	29	32.27	32.71	-22	35,123	-0.06%
2018/10/18	100	32.51	0	0.00	32.10	100	34,831	0.29%
2018/10/17	25	33.30	59	33.39	32.65	-34	35,069	-0.10%
2018/10/16	40	33.39	57	33.14	33.32	-17	35,195	-0.05%
2018/10/15	9	33.30	42	33.11	32.90	-33	35,216	-0.09%
2018/10/12	47	32.98	10	33.50	33.50	37	35,019	0.11%
2018/10/11	78	32.95	21	32.34	32.37	57	34,737	0.16%
2018/10/09	39	34.62	2	35.01	34.97	37	34,291	0.11%
2018/10/08	0	0.00	5	36.16	35.45	-5	34,356	-0.01%
2018/10/04	10	35.79	0	0.00	35.85	10	34,631	0.03%
2018/10/02	1	37.33	0	0.00	37.14	1	35,231	0.00%
2018/10/01	0	0.00	1	38.00	38.22	-1	35,672	0.00%
2018/09/28	1	38.41	108	38.47	38.41	-107	36,332	-0.29%	大賣/鉅額交易
2018/09/27	8	37.52	16	37.65	37.50	-8	36,287	-0.02%
2018/09/25	0	0.00	85	37.06	36.70	-85	36,947	-0.23%
2018/09/21	1	35.90	37	37.06	37.13	-36	37,201	-0.10%
2018/09/20	0	0.00	15	35.70	35.33	-15	37,117	-0.04%
2018/09/19	0	0.00	26	34.72	35.51	-26	37,612	-0.07%
2018/09/18	4	32.91	9	33.36	33.29	-5	37,439	-0.01%
2018/09/17	13	33.17	5	33.13	33.13	8	38,291	0.02%
2018/09/14	5	33.44	53	33.64	33.60	-48	38,503	-0.12%
2018/09/13	38	33.02	31	33.33	32.57	7	38,699	0.02%
2018/09/12	39	32.40	0	0.00	32.27	39	38,585	0.10%
2018/09/11	24	33.25	21	33.42	33.16	3	38,458	0.01%
2018/09/10	4	33.42	23	33.56	33.47	-19	38,669	-0.05%
2018/09/07	10	33.98	9	34.02	33.86	1	38,657	0.00%
2018/09/06	58	34.23	2	34.35	33.85	56	38,451	0.15%
2018/09/05	24	35.14	38	35.43	34.92	-14	38,153	-0.04%
2018/09/04	4	34.90	33	35.04	35.43	-29	38,238	-0.08%
2018/09/03	2	34.69	0	0.00	34.54	2	38,345	0.01%
2018/08/31	6	34.71	6	35.26	35.49	0	38,543	0.00%
2018/08/30	1	36.09	0	0.00	35.48	1	38,325	0.00%
2018/08/29	28	36.34	0	0.00	36.17	28	38,169	0.07%
2018/08/28	13	36.52	18	36.92	36.44	-5	38,207	-0.01%
2018/08/27	0	0.00	34	35.70	36.49	-34	38,189	-0.09%
2018/08/24	24	34.94	9	34.59	35.00	15	38,062	0.04%
2018/08/23	81	34.31	21	34.84	34.78	60	38,416	0.16%
2018/08/22	26	35.02	2	35.09	34.68	24	38,825	0.06%
2018/08/21	4	34.50	45	34.50	35.00	-41	38,871	-0.11%
2018/08/20	15	33.08	1	33.61	32.90	14	38,513	0.04%
2018/08/17	76	33.59	36	33.79	33.11	40	38,293	0.10%
2018/08/16	35	33.29	17	33.91	33.99	18	37,857	0.05%
2018/08/15	3	34.45	2	35.24	33.88	1	37,142	0.00%
2018/08/14	30	35.18	1	34.92	34.92	29	36,951	0.08%
2018/08/13	61	34.82	21	34.54	34.93	40	36,978	0.11%
2018/08/10	11	36.51	46	36.40	35.86	-35	36,716	-0.10%
2018/08/09	6	34.41	14	35.97	36.15	-8	36,701	-0.02%
2018/08/08	6	35.40	12	35.54	35.06	-6	36,169	-0.02%
2018/08/07	15	34.41	11	33.97	34.77	4	35,991	0.01%
2018/08/06	41	34.04	13	34.20	34.04	28	35,802	0.08%
2018/08/03	51	34.56	20	34.81	34.48	31	35,432	0.09%
2018/08/02	135	35.35	10	36.30	34.29	125	35,372	0.35%	大買/鉅額交易
2018/08/01	20	38.04	29	38.34	37.76	-9	34,567	-0.03%
2018/07/31	16	38.01	0	0.00	37.93	16	34,850	0.05%
2018/07/30	0	0.00	1	37.83	37.81	-1	35,078	0.00%
2018/07/26	19	38.77	0	0.00	38.12	19	34,999	0.05%
2018/07/25	13	39.40	10	39.05	38.88	3	34,971	0.01%
2018/07/24	0	0.00	37	39.02	39.10	-37	34,817	-0.11%
2018/07/23	1	37.07	34	37.27	37.52	-33	34,789	-0.09%
2018/07/20	10	34.97	10	35.46	36.00	0	34,681	0.00%
2018/07/19	11	35.44	0	0.00	35.30	11	34,447	0.03%
2018/07/18	0	0.00	215	35.74	35.48	-215	34,924	-0.62%	大賣/鉅額交易
2018/07/17	412	35.16	10	35.00	35.00	402	34,906	1.15%	大買/鉅額交易
2018/07/16	3	35.72	7	37.05	35.54	-4	34,862	-0.01%
2018/07/13	10	37.02	0	0.00	36.65	10	34,801	0.03%
2018/07/12	13	35.96	201	36.07	36.88	-188	35,083	-0.54%	大賣/鉅額交易
2018/07/11	210	34.94	10	35.15	35.05	200	34,858	0.57%	大買/鉅額交易
2018/07/10	10	36.38	12	36.04	35.55	-2	35,132	-0.01%
2018/07/09	20	35.26	490	35.03	35.76	-470	35,146	-1.34%	大賣/鉅額交易
2018/07/06	10	33.36	10	34.16	34.44	0	34,831	0.00%
2018/07/05	270	33.14	0	0.00	32.96	270	34,668	0.78%	大買/鉅額交易
2018/07/04	10	33.51	10	33.60	33.60	0	34,383	0.00%
2018/07/03	8	33.28	0	0.00	33.56	8	34,193	0.02%
2018/07/02	36	35.46	10	35.72	34.73	26	32,954	0.08%
2018/06/29	12	35.84	10	36.48	36.51	2	32,732	0.01%
2018/06/28	15	35.95	0	0.00	35.88	15	32,184	0.05%
2018/06/27	63	37.18	0	0.00	36.10	63	31,843	0.20%
2018/06/26	21	38.05	43	38.09	37.85	-22	31,809	-0.07%
2018/06/25	0	0.00	10	39.75	39.75	-10	31,351	-0.03%
2018/06/22	40	39.88	14	40.08	39.94	26	31,580	0.08%
2018/06/21	0	0.00	21	40.81	40.89	-21	31,821	-0.07%
2018/06/20	42	40.18	0	0.00	40.88	42	32,594	0.13%
2018/06/19	36	41.51	20	41.50	40.86	16	32,858	0.05%
2018/06/15	17	42.55	2	42.96	42.57	15	32,567	0.05%
2018/06/14	0	0.00	17	42.41	42.24	-17	32,443	-0.05%
2018/06/13	20	42.94	7	42.76	42.63	13	32,393	0.04%
2018/06/12	20	42.94	25	42.09	42.95	-5	32,311	-0.02%
2018/06/08	13	42.31	20	41.80	41.72	-7	32,251	-0.02%
2018/06/07	13	43.32	33	43.45	43.08	-20	32,042	-0.06%
2018/06/06	5	43.09	30	43.10	42.96	-25	32,108	-0.08%
2018/06/05	3	42.75	4	42.99	43.27	-1	32,130	0.00%
2018/06/04	3	42.50	14	42.53	42.67	-11	32,198	-0.03%
2018/06/01	0	0.00	5	41.30	41.00	-5	32,355	-0.02%
2018/05/31	20	40.69	10	40.62	41.54	10	32,421	0.03%
2018/05/30	54	40.04	25	40.32	40.37	29	32,292	0.09%
2018/05/29	5	41.35	0	0.00	41.10	5	31,863	0.02%
2018/05/28	15	41.89	0	0.00	41.80	15	32,149	0.05%
2018/05/25	9	41.68	0	0.00	41.63	9	32,303	0.03%
2018/05/24	55	41.97	14	41.94	41.86	41	32,447	0.13%
2018/05/23	31	42.71	17	42.70	42.52	14	32,440	0.04%
2018/05/22	12	43.77	20	43.27	43.22	-8	32,376	-0.02%
2018/05/21	12	44.48	22	44.73	44.36	-10	32,652	-0.03%
2018/05/18	38	42.83	22	43.09	43.09	16	32,994	0.05%
2018/05/17	41	43.44	5	43.17	43.10	36	34,436	0.10%
2018/05/16	0	0.00	12	44.26	44.05	-12	35,478	-0.03%
2018/05/14	30	44.23	28	44.54	44.57	2	36,950	0.01%
2018/05/11	18	44.00	10	43.97	43.70	8	37,192	0.02%
2018/05/10	7	43.68	0	0.00	43.38	7	37,232	0.02%
2018/05/09	29	43.40	2	43.25	43.39	27	37,255	0.07%
2018/05/08	65	42.59	39	42.83	43.62	26	37,317	0.07%
2018/05/07	20	41.02	10	41.23	41.75	10	37,264	0.03%
2018/05/04	7	41.19	2	41.13	40.84	5	37,261	0.01%
2018/05/03	5	40.64	0	0.00	40.70	5	37,498	0.01%
2018/05/02	2	40.58	0	0.00	40.60	2	37,967	0.01%
2018/04/30	0	0.00	17	41.14	41.62	-17	38,178	-0.04%
2018/04/27	19	40.59	12	40.89	40.16	7	38,440	0.02%
2018/04/26	121	42.07	10	41.98	41.37	111	37,955	0.29%	大買/鉅額交易
2018/04/25	5	43.50	0	0.00	43.27	5	37,668	0.01%
2018/04/24	11	43.53	131	42.92	43.63	-120	37,842	-0.32%	大賣/鉅額交易
2018/04/23	12	41.09	3	41.60	41.27	9	37,993	0.02%
2018/04/20	1	40.79	10	40.79	40.79	-9	38,015	-0.02%
2018/04/19	0	0.00	7	41.89	42.05	-7	38,398	-0.02%
2018/04/18	93	40.69	21	41.14	40.41	72	38,192	0.19%
2018/04/17	16	41.21	0	0.00	40.95	16	37,819	0.04%
2018/04/16	64	42.30	10	41.99	41.70	54	37,839	0.14%
2018/04/13	6	44.20	0	0.00	43.93	6	37,384	0.02%
2018/04/12	25	45.00	0	0.00	44.69	25	37,189	0.07%
2018/04/11	6	44.93	119	45.42	45.62	-113	36,995	-0.31%	大賣/鉅額交易
2018/04/10	12	43.50	1	43.85	43.77	11	36,708	0.03%
2018/04/09	0	0.00	1	42.98	42.93	-1	36,915	0.00%
2018/04/03	0	0.00	10	42.56	42.30	-10	36,999	-0.03%
2018/04/02	8	44.31	41	44.02	43.64	-33	36,874	-0.09%
2018/03/30	0	0.00	7	44.31	44.37	-7	37,111	-0.02%
2018/03/29	66	42.30	16	42.66	42.92	50	36,886	0.14%
2018/03/28	34	43.12	26	43.02	42.66	8	36,350	0.02%
2018/03/27	2	44.68	210	44.78	44.72	-208	35,798	-0.58%	大賣/鉅額交易
2018/03/26	346	44.03	3	45.18	43.85	343	35,591	0.96%	大買/鉅額交易
2018/03/23	116	45.27	7	45.79	44.61	109	35,035	0.31%	大買/鉅額交易
2018/03/22	119	48.64	10	48.21	48.11	109	34,183	0.32%	大買/鉅額交易
2018/03/21	1	50.35	24	50.36	50.45	-23	33,482	-0.07%
2018/03/20	15	49.44	20	49.18	49.45	-5	33,520	-0.01%
2018/03/19	12	48.88	11	49.47	49.17	1	33,517	0.00%
2018/03/16	26	50.09	10	50.05	49.83	16	33,461	0.05%
2018/03/15	4	49.18	7	49.77	49.92	-3	33,535	-0.01%
2018/03/14	12	49.62	1	49.29	49.25	11	33,377	0.03%
2018/03/12	0	0.00	5	51.05	51.15	-5	33,368	-0.01%
2018/03/09	16	51.03	11	50.68	50.65	5	33,399	0.01%
2018/03/08	24	49.71	7	50.25	50.15	17	33,540	0.05%
2018/03/07	17	50.11	59	49.95	49.59	-42	33,555	-0.13%
2018/03/06	30	48.90	15	49.20	49.09	15	33,696	0.04%
2018/03/05	6	48.45	130	49.15	48.40	-124	33,367	-0.37%	大賣/鉅額交易
2018/03/02	42	48.98	14	48.83	49.00	28	33,281	0.08%
2018/03/01	32	48.55	12	50.27	49.69	20	33,439	0.06%
2018/02/27	60	51.71	0	0.00	51.05	60	33,277	0.18%
2018/02/26	25	52.96	0	0.00	52.45	25	33,612	0.07%
2018/02/23	15	51.33	10	52.15	51.50	5	33,502	0.01%
2018/02/22	5	50.85	10	50.75	50.95	-5	33,583	-0.01%
2018/02/21	15	51.08	10	50.25	51.35	5	34,192	0.01%
2018/02/12	15	46.04	30	46.90	46.45	-15	34,183	-0.04%
2018/02/09	478	46.33	55	45.74	45.70	423	33,742	1.25%	大買/鉅額交易
2018/02/08	182	52.71	102	51.50	51.10	80	32,310	0.25%	大買/大賣/
2018/02/07	25	56.23	13	58.33	55.15	12	31,169	0.04%
2018/02/06	108	57.79	203	56.96	56.45	-95	30,320	-0.31%	大買/大賣/
2018/02/05	30	58.00	123	57.47	58.95	-93	29,732	-0.31%	大賣/
2018/02/02	102	58.04	2	58.30	58.60	100	29,413	0.34%	大買/
2018/02/01	10	58.10	0	0.00	58.15	10	29,421	0.03%
2018/01/31	126	57.05	25	57.59	58.15	101	29,310	0.34%	大買/鉅額交易
2018/01/30	103	57.78	3	58.20	57.55	100	29,393	0.34%	大買/
2018/01/29	110	59.89	0	0.00	60.20	110	28,894	0.38%	大買/鉅額交易
2018/01/26	0	0.00	105	60.51	61.35	-105	28,643	-0.37%	大賣/鉅額交易
2018/01/25	205	59.76	560	60.16	60.00	-355	28,513	-1.25%	大買/大賣/鉅額交易
2018/01/24	10	61.95	0	0.00	62.45	10	28,221	0.04%
2018/01/23	0	0.00	100	61.20	61.50	-100	27,874	-0.36%
2018/01/22	20	59.83	110	60.00	59.40	-90	27,927	-0.32%	大賣/
2018/01/19	10	60.10	0	0.00	60.10	10	27,995	0.04%
2018/01/18	1	59.95	108	59.51	58.80	-107	28,088	-0.38%	大賣/鉅額交易
2018/01/17	80	58.21	126	59.77	58.50	-46	27,941	-0.16%	大賣/
2018/01/16	16	57.64	15	57.78	58.00	1	27,399	0.00%
2018/01/15	20	57.90	222	57.87	58.00	-202	27,211	-0.74%	大賣/鉅額交易
2018/01/12	0	0.00	1	55.50	55.85	-1	26,794	0.00%
2018/01/11	1	54.85	6	55.07	54.95	-5	27,101	-0.02%
2018/01/10	11	55.20	108	54.71	54.70	-97	26,898	-0.36%	大賣/
2018/01/09	0	0.00	203	53.50	53.90	-203	26,561	-0.76%	大賣/鉅額交易
2018/01/08	332	52.79	213	52.99	52.70	119	26,508	0.45%	大買/大賣/鉅額交易
2018/01/05	1	52.60	7	52.44	52.70	-6	26,370	-0.02%
2018/01/04	252	52.35	0	0.00	52.30	252	26,300	0.96%	大買/鉅額交易
2018/01/03	1	52.40	317	52.72	52.40	-316	26,520	-1.19%	大賣/鉅額交易
2018/01/02	2	51.00	4	51.30	51.85	-2	26,292	-0.01%